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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/11/2025

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 17/11/2025

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 30.48 300 0 0 0
AAA
7.7
7.7
7.62 7.78 7.59 1,575,100 114,300 49,500 0.5
AAH
3.6
3.6
3.60 3.70 3.60 307,700 0 0 0
AAM
6.6
6.6
6.62 6.62 6.54 4,500 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.9
8.9
8.70 8.90 8.60 934,000 0 0 0
AAT
3.5
3.5
3.48 3.48 3.43 10,800 0 0 0
AAV
6.5
6.5
6.50 6.60 6.40 337,400 0 14,300 -0.1
ABB
11.8
11.8
11.01 11.80 11.01 12,443,200 13,000 66,000 -0.8
ABC
11.6
11.6
11.60 11.80 11.60 57,900 0 0 0
ABI
20.2
20.2
20 20.20 20 40,000 0 0 0
ABR
12.7
12.7
12.72 12.72 12.72 700 0 0 0
ABS
3.2
3.2
3 3.15 2.95 434,600 0 0 0
ABT
67.0
67.0
66.33 70.82 66.33 8,100 0 0 0
ABW
10.7
10.7
10.50 10.90 10.40 192,300 0 0 0
ACB
21.7
21.7
21.54 21.67 21.50 3,945,100 605,800 879,200 -6.8
ACC
13.4
13.4
13.05 13.35 13.05 7,300 0 0 0
ACE
40.2
40.2
38.80 40.20 38.80 3,200 0 0 0
ACG
35.9
35.9
35.60 35.90 35 1,500 200 0 0.0
ACL
12.7
12.7
12.36 12.69 12.36 10,600 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.60 1,300 0 0 0
ACV
54.8
54.8
55.40 55.70 54.50 1,115,200 5,800 374,300 -20.2
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.3
9.3
9.30 9.30 9.30 100 0 0 0
ADP
23.5
23.5
23.20 23.45 23.10 7,300 600 0 0.0
ADS
7.4
7.4
7.52 7.52 7.39 50,300 0 0 0
AFX
13.1
13.1
13 13.50 12.80 495,800 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
14.59 15 14.59 394,000 26,100 9,900 0.3
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.8
34.8
35.28 35.36 34.09 1,600 0 0 0
AGR
15.0
15.0
14.95 15.09 14.91 217,400 100 2,100 0.0
AGX
148.0
148.0
156.67 156.67 147.96 200 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.07 38.24 38.07 7,100 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
6.80 6.90 6.70 4,900 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 0 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 300 0 0 0
AMP
13.4
13.4
13.40 13.40 13.40 100 0 0 0
AMS
7.5
7.5
7.20 7.48 7.20 299,600 100 0 0.0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
33.6
33.6
32.38 34.11 32.05 98,800 0 0 0
ANV
28.8
28.8
28.70 29 28.65 1,413,400 165,600 101,500 1.9
APC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
APF
33.7
33.7
33.88 33.88 33.71 1,300 0 0 0
APG
11
11
11.05 11.05 10.90 138,200 0 3,600 0.0
APH
6.3
6.3
6.23 6.32 6.22 277,600 2,000 700 0.0
API
7.4
7.4
7.20 7.40 7.10 240,700 15,300 0 0.1
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.5
5.5
5.60 5.70 5.40 7,200 0 0 0
APS
8.4
8.4
8.10 8.40 8.10 210,700 600 0 0.0
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
7.0
7.0
6.94 7.03 6.90 473,700 45,500 2,000 0.3
ASP
4.9
4.9
4.60 4.94 4.59 74,600 0 0 0
AST
60.4
60.4
60.48 60.48 59.58 57,400 40,400 0 3.0
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
27.5
27.5
27.50 27.50 27.50 0 0 0 0
AVC
48.4
48.4
48.37 48.37 48.37 100 0 0 0
AVG
12.1
12.1
12.50 12.50 11.90 121,300 100 0 0.0
BAB
10.9
10.9
10.97 10.97 10.88 5,100 0 0 0
BAF
29.1
29.1
29.09 29.14 28.95 1,268,400 2,700 139,200 -4.4
BAL
8.0
8.0
8.01 8.01 8.01 0 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 100 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
12.9
12.9
12.75 12.85 12.75 600 0 0 0
BCA
10.4
10.4
9.30 10.40 9.30 35,700 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
7.80 8.10 7.70 192,400 18,600 0 0.1
BCE
7.8
7.8
7.73 7.88 7.69 19,700 0 0 0
BCF
34.3
34.3
34.25 34.34 34.25 2,900 0 0 0
BCM
67.7
67.7
66.45 67.73 66.35 583,100 88,200 15,800 4.9
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
34.0
34.0
33.75 34.01 33.75 2,100 0 0 0
BDT
9.5
9.5
9.30 9.50 9.30 36,300 0 0 0
BDW
30.4
30.4
30.41 30.41 30.41 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
42.4
42.4
42.87 43.15 42.03 138,100 20,400 20,100 0.0
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.8
23.8
23.76 23.76 23.76 200 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BHI
9
9
10.90 10.90 8.90 1,300 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
30.03 30.03 29.94 3,000 100 0 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.6
22.6
22.62 22.67 22.29 266,500 41,000 163,900 -2.9
BID
35.5
35.5
35.48 35.67 35.44 1,422,700 34,400 66,100 -1.2
BIG
5.7
5.7
5.81 6.25 5.37 418,700 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.1
18.1
18.50 18.50 17.56 49,000 0 0 0
BKG
2.9
2.9
2.89 2.89 2.85 99,300 0 0 0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 16,300 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 0 0 0 0
BMC
16.5
16.5
16.75 16.75 16.40 13,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.40 8.40 8.30 2,200 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.6
18.6
18.48 18.77 18.48 181,800 11,900 14,500 -0.1
BMJ
9.4
9.4
9.30 9.40 9.30 5,500 0 5,000 0.0
BMK
15
15
15 15 15 200 0 0 0
BMP
157.6
157.6
157.40 158.34 154.65 117,600 49,200 10,400 6.4
BMS
12.3
12.3
12.23 12.32 12.13 114,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.1
8.1
8.20 8.20 7.90 100,600 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
4.4
4.4
4.40 4.40 4.10 400 0 0 0
BQP
32.7
32.7
31 40.50 30.50 18,900 0 0 0
BRC
11.8
11.8
11.70 11.84 11.70 1,100 0 0 0
BRR
17.6
17.6
17.26 17.65 17.26 1,600 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 0 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 17.70 100 0 0 0
BSI
38.0
38.0
38.09 38.09 37.64 370,900 36,000 6,300 1.2
BSL
8.7
8.7
9.48 9.48 8.72 2,900 0 0 0
BSP
10.5
10.5
10.64 10.64 10.45 600 0 0 0
BSQ
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BSR
16.3
16.3
16.02 16.27 15.82 4,617,400 514,100 299,600 3.5
BT1
12.8
12.8
12.80 12.80 12.80 100 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 1,000 0 0 0
BTD
16.2
16.2
16.19 16.19 16.19 300 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.5
26.5
27.21 27.21 26.11 26,500 100 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
BTP
9.0
9.0
9.02 9.02 8.97 39,100 0 10,000 -0.1
BTS
5.3
5.3
5.30 5.30 5.10 12,300 100 0 0.0
BTT
35.9
35.9
35.85 35.85 35.85 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
13.7
13.7
13.40 13.70 13.40 1,734,100 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.1
54.1
55.80 55.80 54 433,400 55,900 38,900 0.9
BVL
14.2
14.2
14.08 14.17 14.08 2,600 0 0 0
BVN
15.2
15.2
16.20 16.20 15.20 1,000 0 0 0
BVS
33.3
33.3
33.10 33.50 33 125,600 0 3,000 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.8
44.8
44.98 44.98 44.69 67,700 5,800 41,100 -1.7
BWS
31.5
31.5
31.59 31.59 31.49 3,100 0 0 0
BXH
17.1
17.1
16.52 17.11 16.52 11,700 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.1
12.1
12.78 12.98 12.05 58,200 0 0 0
C47
10.0
10.0
9.91 10.05 9.91 34,100 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 1,282,000 0 0 0
C69
12.4
12.4
12.20 12.50 12.20 233,900 0 31,000 -0.4
C92
4.5
4.5
4.20 4.60 4.10 1,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 1,300 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 200 0 0 0
CAP
38.0
38.0
38.14 38.33 37.77 19,600 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.19 12.19 12.19 4,100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.4
28.4
28 28.50 28 7,200 0 0 0
CC1
30
30
30.29 30.29 30 400 0 0 0
CCA
9.9
9.9
9.82 9.89 9.82 2,700 0 0 0
CCC
16.2
16.2
16.87 16.87 15.72 27,600 0 0 0
CCI
19.9
19.9
19.89 19.89 19.89 0 0 0 0
CCL
5.8
5.8
5.77 5.86 5.77 144,500 11,500 0 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 12 100 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
19.6
19.6
19.09 19.77 18.82 909,200 44,600 62,000 -0.5
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.09 32.28 32.09 2,300 200 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.25 9.35 9.25 2,700 0 0 0
CDR
6.4
6.4
6.70 6.70 6.40 2,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
25.2
25.2
24.57 25.81 24.57 14,629,400 57,000 127,900 -1.9
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 500 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 500 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
26.77 26.94 26.77 165,800 0 159,100 -5.1
CHS
10.4
10.4
10.47 10.47 10.37 1,100 0 0 0
CI5
5
5
5 5 5 1,000 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 6,100 0 0 0
CID
9.2
9.2
9.14 9.23 9.14 200 0 0 0
CIG
9.2
9.2
8.85 9.18 8.82 70,600 0 0 0
CII
26.6
26.6
25.70 26.75 25.55 22,751,600 952,800 1,927,700 -25.7
CIP
2.5
2.5
2.50 2.50 2.50 200 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
37.97 37.97 37.14 5,300 0 0 0
CKD
21.8
21.8
21.74 21.83 21.74 3,300 0 0 0
CKG
12.0
12.0
12.05 12.05 11.80 43,400 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 48.33 600 0 0 0
CLH
19.2
19.2
19.24 19.24 19.24 100 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.2
28.2
28.18 28.23 28.09 15,700 0 1,000 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 43,000 0 0 0
CMC
8.8
8.8
8.20 8.80 8.20 400 0 0 0
CMD
20.3
20.3
20.69 20.69 20.34 300 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 300 300 0 0.1
CMG
35.1
35.1
34.73 35.27 34.73 349,900 16,200 28,800 -0.5
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
7.9
7.9
7.23 7.97 7.23 205,000 0 0 0
CMT
13
13
13 13 13 2,000 0 0 0
CMV
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.6
6.6
6.53 6.58 6.51 61,000 1,700 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 100 0 0 0
CNG
25.7
25.7
25.55 25.70 25.50 5,600 0 0 0
CNN
55.2
55.2
55.22 55.22 55.22 1,100 0 0 0
CNT
7.9
7.9
8 8 7.90 5,000 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 7.90 400 0 0 0
CPC
16.1
16.1
16.88 16.88 16.15 200 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.6
30.6
31.49 31.49 30.52 23,000 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
8.9
8.9
9.05 9.11 8.80 930,700 11,600 111,900 -0.9
CRE
9.2
9.2
9.32 9.40 9.17 449,700 30,500 14,400 0.1
CRV
32
32
31.20 32 31.20 5,600 0 0 0
CSC
16.6
16.6
17 17 16.27 32,000 0 0 0
CSI
27.3
27.3
27 27.30 27 1,500 300 1,300 0.0
CSM
14.2
14.2
13.95 14.20 13.95 510,100 65,100 2,700 0.9
CST
13.7
13.7
13.70 13.70 13.60 8,800 0 0 0
CSV
31.8
31.8
31.90 32.40 31.10 1,137,800 11,700 102,000 -2.9
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
16.9
16.9
16.58 16.86 16.58 2,500 0 0 0
CTD
79.6
79.6
78.44 80.14 78.26 566,300 13,700 15,200 -0.1
CTF
19.5
19.5
20.15 20.15 19.50 413,800 0 5,900 -0.1
CTG
33.3
33.3
33.19 33.33 32.92 5,014,800 481,200 2,062,700 -76.6
CTI
21.5
21.5
21.36 21.73 21.27 250,100 3,400 14,300 -0.3
CTP
9.3
9.3
8.70 9.30 8.40 159,300 0 0 0
CTR
80
80
81.32 81.32 79.82 437,500 8,900 12,500 -0.3
CTS
28.2
28.2
27.73 28.24 27.62 964,200 36,500 93,700 -2.1
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 0 0 0 0
CTX
15.5
15.5
14.80 15.70 14.50 146,000 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
25.8
25.8
25.80 25.80 25.60 1,500 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 100 0 0 0
D11
9.1
9.1
9.40 9.40 9.14 5,500 0 0 0
D2D
29.8
29.8
29.92 30.09 29.84 24,300 0 400 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.4
16.4
16.39 16.39 16.39 10,500 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.71 3.82 3.71 105,300 0 0 0
DAS
14
14
12.40 14 12.40 6,300 0 0 0
DAT
9.1
9.1
8.64 9.18 8.64 12,300 0 0 0
DBC
23.3
23.3
23.07 23.43 23.03 3,091,200 68,900 289,900 -5.8
DBD
49.4
49.4
51.07 51.65 49.44 3,600 0 700 0.0
DBM
20.5
20.5
20.52 20.52 20.52 0 0 0 0
DBT
11.3
11.3
10.95 11.25 10.95 31,800 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 300 0 0 0
DC4
10.6
10.6
10.55 10.59 10.50 311,600 46,900 3,100 0.5
DCF
32.9
32.9
32.14 32.86 32.14 800 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
34.5
34.5
36.50 36.50 33.80 757,200 0 0 0
DCM
33.1
33.1
32.76 33.14 32.71 1,858,100 12,200 434,300 -14.7
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
DCV
126
126
126 126 126 200 0 0 0
DDB
9.6
9.6
9.60 10.20 9.40 80,200 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 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
6.7
6.7
6.70 6.70 6.70 0 0 0 0
DDV
27.7
27.7
27.56 28.12 27.46 936,100 0 0 0
DFC
24.7
24.7
24.75 24.75 24.75 700 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
84.7
84.7
85.05 86.85 83.85 3,026,100 530,900 897,600 -36.6
DGT
4.6
4.6
4.60 4.60 4.50 92,900 0 0 0
DGW
40.8
40.8
38.15 40.78 38.15 3,802,600 656,900 200,500 19.1
DHA
54.5
54.5
54.40 55.06 54.31 53,500 10,400 7,400 0.2
DHB
8.2
8.2
8.80 8.90 8.10 2,000 0 0 0
DHC
28.9
28.9
29.33 29.50 28.89 247,900 28,700 5,400 0.8
DHD
22.1
22.1
22.12 22.12 22.12 3,000 0 0 0
DHG
93.4
93.4
93.63 93.99 93.00 13,900 800 2,300 -0.2
DHM
5.7
5.7
5.62 5.80 5.62 10,500 0 0 0
DHN
27.6
27.6
27.61 27.61 27.61 900 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
68.4
68.4
68.18 75 68.18 20,000 0 2,000 -0.2
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 6,300 0 0 0
DIG
20.1
20.1
19.43 20.42 19.43 16,821,600 360,000 380,100 -0.4
DIH
10.4
10.4
10.43 10.43 10.43 800 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 0 0 0 0
DL1
6
6
5.50 6 5.40 1,676,900 5,700 0 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.81 2.72 1,339,000 81,900 143,000 -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
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DMN
5
5
5 5 5 100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
24.81 24.81 22.47 300 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 0 0 0 0
DNE
8.0
8.0
8.09 8.18 7.99 500 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 100 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 3,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.2
34.2
31.44 34.29 31.44 300 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
47.8
47.8
49.45 49.45 47.77 3,900 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 500 0 0 0
DPG
44.3
44.3
43.49 44.32 43.49 602,500 59,900 50,200 0.4
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.8
22.8
22.52 22.89 22.33 3,941,500 278,400 570,900 -7.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.9
38.9
37.90 39.20 37.90 979,900 68,500 13,500 2.1
DQC
10.4
10.4
10.26 10.36 10.07 13,000 500 400 0.0
DRC
15.1
15.1
15.08 15.27 15.08 150,800 0 0 0
DRG
8.5
8.5
8.35 8.64 8.35 8,800 0 0 0
DRH
2.4
2.4
2.41 2.48 2.38 457,900 0 17,900 0.0
DRI
12.0
12.0
11.75 12.22 11.75 940,100 0 0 0
DRL
47.7
47.7
47.51 48.08 47.04 2,700 0 0 0
DS3
6.4
6.4
6 6.40 6 700 0 0 0
DSC
15.7
15.7
15.60 15.70 15.40 38,700 2,200 200 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.0
23.0
22.91 23.18 22.86 348,800 23,700 111,400 -2.3
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSH
11
11
11.10 11.10 11 14,700 0 0 0
DSN
40.0
40.0
39.99 40.12 39.99 6,300 0 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 68,900 0 0 0
DTA
4.2
4.2
4.03 4.26 4.03 28,500 0 0 0
DTC
4
4
4 4 4 0 0 0 0
DTD
16.5
16.5
15.83 16.79 15.83 435,300 26,000 281,700 -4.7
DTG
16.2
16.2
15.20 16.20 14.90 1,900 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 2.40 39,000 0 0 0
DTK
10.8
10.8
10.63 10.92 10.63 12,600 0 100 0.0
DTL
14.5
14.5
14.55 14.55 14.40 1,700 0 0 0
DTP
89.2
89.2
89.51 89.59 89.20 1,800 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 0 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 6.80 6.60 991,600 0 0 0
DVN
19.6
19.6
19.46 19.65 19.27 37,600 0 0 0
DVP
62.0
62.0
62.84 62.84 61.76 22,600 0 8,200 -0.6
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 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
17.2
17.2
16.97 17.41 16.93 16,252,700 750,400 2,851,800 -41.0
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 185,500 3,700 0 0.0
DXS
10.2
10.2
10.05 10.30 9.95 1,438,500 145,400 146,900 0.0
DXV
3.8
3.8
3.77 3.77 3.71 2,100 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 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 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
20.9
20.9
21.68 22.82 20.92 37,200 0 0 0
EFI
2.1
2.1
2.10 2.10 2 13,500 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
21.40 22.20 21.30 7,987,300 379,800 2,352,900 -42.4
EIC
24.3
24.3
21.43 24.29 21.43 3,300 0 0 0
EID
21.9
21.9
22.19 22.19 21.63 18,900 0 0 0
EIN
2.9
2.9
2.90 2.90 2.90 200 0 0 0
ELC
20.3
20.3
20.10 20.49 20.10 217,100 31,700 1,000 0.6
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.5
20.5
20.45 20.45 20.45 200 0 0 0
EVE
10.2
10.2
10.24 10.24 10.02 53,700 3,300 1,000 0.0
EVF
12.5
12.5
12.30 12.45 12.25 3,161,400 206,700 1,500 2.5
EVG
7.9
7.9
7.70 7.90 7.70 663,500 51,000 13,800 0.3
EVS
6.2
6.2
6.10 6.20 6.10 93,200 0 0 0
F88
1,091
1,091
1,097 1,099 1,090 1,200 100 0 0.1
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
3.33 3.43 3.33 62,400 1,500 14,000 0.0
FCN
15.2
15.2
14.78 15.27 14.78 865,700 67,800 134,100 -1.0
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
12.2
12.2
12.28 12.28 12.18 13,100 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.18 7.23 7.05 438,200 8,800 19,600 -0.1
FIT
4.6
4.6
4.64 4.66 4.62 265,600 0 0 0
FMC
34.8
34.8
34.75 35.08 32.38 46,800 600 1,900 0.0
FOC
55.8
55.8
56.61 56.61 55.75 12,700 1,000 4,900 -0.3
FOX
61.6
61.6
61.90 62 60.90 25,700 0 0 0
FPT
89.6
89.6
89.28 90.35 89.28 5,585,100 2,371,900 662,900 172.6
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 100 0 0 0
FRT
139.6
139.6
139.81 141.43 137.52 579,600 167,200 274,000 -15.6
FSO
4.9
4.9
4.94 4.94 4.94 0 0 0 0
FT1
40.2
40.2
40.24 40.24 40.24 100 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 0.70 0 0 0 0
FTS
30.4
30.4
30.15 30.55 30.15 767,000 33,600 12,700 0.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.8
8.8
8.50 8.80 8.40 343,600 0 0 0
GAS
61.2
61.2
61.42 62.00 60.25 689,000 160,000 58,800 6.4
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.91 30.91 30.73 1,600 400 0 0.0
GDA
15.1
15.1
15.13 15.22 15.04 50,900 2,000 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.04 18.17 18.04 13,700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
94.4
94.4
96.02 96.08 92.88 281,800 6,800 51,600 -7.6
GEG
14.4
14.4
14.57 14.57 14.43 383,300 43,000 1,300 0.6
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
36.4
36.4
36.24 36.56 35.56 7,418,300 25,400 1,486,700 -65.8
GGG
4
4
4 4 4 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.5
29.5
29.40 29.50 29.30 15,900 0 0 0
GIC
11.5
11.5
11.41 11.48 11.41 1,700 0 600 0.0
GIL
15.8
15.8
15.60 15.90 15.60 235,000 20,600 8,000 0.2
GKM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.9
15.9
15.31 16.02 14.52 800 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 31.70 300 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
41.2
41.2
40.49 41.46 40.49 613,100 68,200 91,400 -1.5
GMH
7.6
7.6
7.47 7.65 7.47 900 0 0 0
GMX
13.7
13.7
13.83 14.01 13.74 10,900 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 77,600 0 0 0
GSM
27.8
27.8
27.67 27.76 27.49 10,900 0 0 0
GSP
9.6
9.6
9.59 9.59 9.55 57,400 0 0 0
GTA
9.0
9.0
9.51 9.55 9.03 3,400 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 0 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
29.1
29.1
28.80 29.25 28.50 4,627,400 1,035,200 41,700 28.8
GVT
73.2
73.2
73.18 73.18 73.18 400 0 0 0
H11
7
7
7 7 7 1,000 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 500 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.9
18.9
17.80 18.85 17.55 25,228,100 1,808,200 1,019,000 14.7
HAH
63.4
63.4
62.35 63.40 60.90 2,465,600 64,200 378,400 -20.4
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 12,600 0 0 0
HAP
7.5
7.5
7.46 7.71 7.45 153,800 2,300 4,200 0.0
HAR
4.1
4.1
3.99 4.10 3.99 260,500 3,400 5,500 0.0
HAS
7.5
7.5
7.50 7.50 7.45 3,700 0 0 0
HAT
32.1
32.1
32.12 32.12 32.12 100 0 0 0
HAV
3.8
3.8
3.40 3.80 3.40 700 0 0 0
HAX
10.8
10.8
10.80 10.90 10.80 340,400 32,600 5,000 0.3
HBC
6.5
6.5
6.30 6.50 6.20 957,300 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
5.0
5.0
4.22 4.98 4.22 200 0 0 0
HBS
5.6
5.6
5.60 5.60 5.60 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 1,000 0 0 0
HCC
19.5
19.5
19.47 19.47 19.47 500 0 0 0
HCD
6.2
6.2
6.25 6.27 6.24 2,400 0 100 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.21 19.54 19.21 8,864,600 548,000 1,353,900 -18.5
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
14.90 15.80 14.90 800 0 0 0
HD6
10.6
10.6
10.76 10.76 10.58 13,000 0 0 0
HD8
7.1
7.1
6.95 7.14 6.95 500 0 0 0
HDA
5.8
5.8
5.91 5.91 5.82 3,100 0 0 0
HDB
19.2
19.2
19.20 19.52 19.07 12,131,900 52,600 2,911,900 -86.2
HDC
25.1
25.1
24.57 25.43 24.57 2,705,700 144,200 308,100 -4.8
HDG
30.0
30.0
29.42 30.04 29.19 4,349,700 1,395,600 148,000 41.6
HDM
35.5
35.5
34.98 35.53 34.98 2,700 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 1,600 0 0 0
HDW
14.8
14.8
17.14 17.14 14.76 10,600 0 0 0
HEC
31.5
31.5
31.50 31.50 31.25 1,100 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 500 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
233.5
233.5
228.55 233.91 228.55 6,500 800 0 0.2
HGT
14
14
14 14 14 0 0 0 0
HHB
27.6
27.6
27.60 27.60 27.60 100 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 1.40 1.30 52,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.6
11.6
11.36 11.64 11.27 953,000 7,400 74,900 -0.8
HHS
15.1
15.1
15 15.25 14.90 1,716,900 84,000 205,600 -1.8
HHV
13.4
13.4
12.88 13.39 12.88 7,515,200 273,000 294,100 -0.3
HID
5.7
5.7
5.72 5.72 5.66 1,444,500 24,400 9,400 0.1
HII
5.3
5.3
4.95 5.29 4.95 1,109,500 2,200 1,000 0.0
HIO
7.4
7.4
7.50 7.50 7.40 1,200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.28 26.38 26.28 4,900 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
15
15
15 15 15 0 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
12.65 13.20 12.56 51,500 0 0 0
HLD
17.8
17.8
17.63 17.82 17.54 22,000 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
10.9
10.9
10.83 10.88 10.78 7,700 0 0 0
HMD
15.1
15.1
15.10 15.10 15.10 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
14.90 14.90 13.86 1,400 0 0 0
HMR
11.6
11.6
11.50 11.60 11.50 600 0 0 0
HMS
33.4
33.4
33.50 33.50 33.40 1,000 0 0 0
HNA
21.9
21.9
22 22 21.50 24,700 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 2,400 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 4,800 0 0 0
HNF
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNG
6
6
5.90 6 5.80 1,895,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 292,300 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
4.70 4.80 4.70 8,600 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 6,000 0 0 0
HPG
24.4
24.4
24.15 24.42 24.15 32,158,300 11,412,900 2,740,300 236.2
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
65.6
65.6
65.63 65.63 65.63 100 0 0 0
HPT
25.4
25.4
23.57 25.54 23.57 900 0 0 0
HPW
19.4
19.4
19.41 19.41 19.41 100 0 0 0
HPX
4.7
4.7
4.62 4.74 4.62 879,700 59,500 16,700 0.2
HQC
3.1
3.1
3.09 3.14 3.09 3,155,300 188,500 12,000 0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.2
28.2
28.15 28.15 28.15 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.15 13.42 13.12 3,446,800 200,500 966,700 -13.1
HSL
9.7
9.7
10.15 10.30 9.44 2,086,500 14,400 27,100 -0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 100 0 0 0
HSV
4.4
4.4
4.30 4.50 4.30 7,500 0 0 0
HT1
15.8
15.8
15.91 15.96 15.72 535,200 190,700 62,600 2.1
HTC
28.8
28.8
28.83 28.83 28.83 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 2,700 0 0 0
HTG
36.5
36.5
36.60 36.60 36.33 15,200 0 0 0
HTI
22.4
22.4
22.44 22.53 22.21 27,300 4,000 3,000 0.0
HTL
23.0
23.0
22.94 23.14 22.78 63,100 100 0 0.0
HTM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HTN
6.2
6.2
6.26 6.26 6.19 204,600 7,900 16,500 -0.1
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
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 2,200 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.7
10.7
10.39 10.74 10.39 4,100 0 0 0
HU6
4.8
4.8
4.70 4.80 4.70 300 0 0 0
HUB
13.9
13.9
13.85 13.98 13.72 7,300 0 0 0
HUG
27.3
27.3
27.41 27.41 27.32 200 0 0 0
HUT
18.2
18.2
18.30 18.70 18.10 4,663,600 285,800 74,100 3.9
HVA
19.7
19.7
19.70 19.90 19.70 8,000 0 0 0
HVH
12.2
12.2
12.09 12.27 12.09 109,700 13,400 0 0.2
HVN
29.5
29.5
29.20 29.65 29.20 537,200 7,000 136,400 -3.8
HVT
29.5
29.5
29.70 29.70 29.32 32,200 0 0 0
HVX
2.7
2.7
2.73 2.73 2.60 12,400 0 0 0
HWS
13.6
13.6
13.61 13.70 13.42 4,100 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 41.50 100 0 0 0
ICF
3.2
3.2
3.10 3.20 3.10 200 0 0 0
ICG
15.8
15.8
15.42 15.94 15.25 11,200 0 800 0.0
ICI
10
10
10 10 10 0 0 0 0
ICN
34.0
34.0
34.00 34.00 33.72 6,700 0 0 0
ICT
19.4
19.4
20.74 20.74 19.32 85,000 0 0 0
IDC
35.6
35.6
35.94 36.27 35.18 3,611,800 233,300 293,700 -2.7
IDI
7.4
7.4
7.30 7.43 7.30 566,400 75,200 14,000 0.4
IDJ
5.7
5.7
5.60 5.70 5.60 308,200 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.21 22.38 22.12 6,000 0 0 0
IFS
19.4
19.4
19.42 19.42 19.33 12,500 0 4,500 -0.1
IJC
11.8
11.8
11.80 11.94 11.75 2,192,300 20,600 126,800 -1.3
ILA
5.3
5.3
5.20 5.40 5.20 35,900 0 0 0
ILB
24.2
24.2
24.19 24.19 24.19 0 0 0 0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.6
47.6
47.99 48.09 46.76 211,700 700 200,800 -9.5
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 40.83 40.83 100 0 0 0
IPA
17.0
17.0
16.87 17.04 16.52 123,800 7,000 12,400 -0.1
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.5
23.5
23.49 23.49 23.49 5,200 0 0 0
IST
33.8
33.8
33.78 33.78 33.78 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.9
13.9
13.13 13.86 13.00 624,700 0 0 0
ITD
10.7
10.7
10.77 10.77 10.53 4,800 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 42,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
IVS
9.1
9.1
9.05 9.25 8.95 67,700 51,600 500 0.5
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.4
7.4
7.21 7.42 7.21 128,900 500 33,500 -0.2
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.0
35.0
34 35.15 33.70 4,025,700 196,400 225,000 -1.1
KCB
10.2
10.2
10.17 10.17 9.98 16,400 0 0 0
KDC
51.4
51.4
51.27 51.76 50.78 368,000 13,200 3,600 0.5
KDH
31.9
31.9
31.59 32.14 31.50 7,830,000 2,606,200 1,130,200 51.7
KDM
18.8
18.8
18.20 19 18.10 132,200 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,200 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.8
7.8
7.65 7.98 7.60 16,141,500 371,700 1,737,600 -10.7
KHP
11.7
11.7
11.63 11.72 11.63 6,600 0 0 0
KHS
13.6
13.6
13.64 13.64 13.32 21,500 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 100 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
5.8
5.8
5.80 5.80 5.80 100 0 0 0
KLB
11.9
11.9
11.89 11.97 11.58 521,600 0 0 0
KMR
3
3
3 3.04 2.96 2,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39 39.10 39 529,000 14,000 2,700 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.1
19.1
18.85 19.35 18.85 2,081,300 24,100 138,000 -2.2
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
80.1
80.1
82 82.70 80.10 31,900 0 0 0
KSQ
1.9
1.9
1.90 1.90 1.90 1,300 0 0 0
KST
12.3
12.3
12.27 12.27 12.27 0 0 0 0
KSV
154
154
154.10 156 153 27,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.9
36.9
36.68 36.88 36.19 400 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 98,600 0 22,000 0.0
L10
23.5
23.5
23.66 23.66 23.52 300 100 0 0.0
L12
3.7
3.7
3.68 3.68 3.68 100 0 0 0
L14
32.6
32.6
33.50 33.50 32 92,600 9,500 3,900 0.2
L18
22
22
21.52 22.16 21.52 19,100 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.6
40.6
40.23 40.68 38.87 40,900 0 3,500 -0.3
L43
2.6
2.6
2.60 2.60 2.60 100 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.9
17.9
17.92 17.92 17.92 1,600 0 0 0
LAI
12.8
12.8
12.83 12.92 12.83 4,800 0 0 0
LAS
15.5
15.5
15.51 15.70 15.42 150,900 0 1,400 0.0
LAW
34
34
34 34 34 0 0 0 0
LBE
22.9
22.9
22.86 22.86 22.86 500 0 0 0
LBM
34.5
34.5
34.49 36.51 33.10 145,000 700 84,700 -3.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.8
9.8
9.66 9.85 9.61 2,188,600 178,400 8,300 1.8
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.60 4.82 4.52 2,979,100 476,500 133,300 1.6
LDP
11.6
11.6
12.30 12.30 11.50 5,800 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4.5
4.5
3.40 4.50 3.40 200 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
5.3
5.3
5.25 5.29 5.15 91,100 0 0 0
LHC
56.5
56.5
55.45 56.50 55.05 40,900 2,200 0 0.2
LHG
29.0
29.0
28.45 29.42 28.45 228,500 4,100 41,700 -1.2
LIC
26
26
23.20 26.80 23.20 3,500 0 0 0
LIG
4.4
4.4
4.30 4.50 4.30 122,800 0 0 0
LIX
33.4
33.4
33.57 33.67 33.19 10,900 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
LLM
16.3
16.3
16 16.30 16 600 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 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
9.4
9.4
9.38 9.38 9.38 1,000 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
47.4
47.4
47.81 47.81 46.59 947,600 17,500 312,000 -14.7
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32
32
32.30 33.80 31.60 61,300 0 0 0
LSS
8.7
8.7
8.65 8.67 8.62 134,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.8
19.8
19.99 20.08 19.71 12,100 0 0 0
MA1
28.8
28.8
28.98 29.08 28.79 4,000 0 0 0
MAC
13.1
13.1
13.14 13.21 12.85 6,000 0 100 0.0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
19.1
19.1
18.90 19.18 18.90 16,843,400 1,817,000 4,648,000 -67.2
MBG
3.4
3.4
3.40 3.50 3.40 101,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
22.85 23.30 22.77 3,321,300 9,100 0 0.3
MBT
10.2
10.2
10.20 10.40 10 17,500 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 42,300 0 0 0
MCG
2.5
2.5
2.50 2.50 2.30 59,700 0 0 0
MCH
175.1
175.1
174.00 177.21 174.00 499,000 85,200 269,200 -40.4
MCM
26.0
26.0
26.16 26.16 25.67 41,000 2,900 0 0.1
MCO
7.3
7.3
7.20 7.30 6.70 12,000 0 0 0
MCP
27.2
27.2
27.20 27.30 27 12,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
9.23 9.33 9.23 3,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 300 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 400 0 0 0
MEC
3
3
3 3 3 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 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
38 38.40 37.90 11,100 0 0 0
MGC
12.3
12.3
12.45 12.55 12.26 1,400 0 0 0
MGG
26
26
26 26 26 2,400 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 1,800 0 0 0
MH3
28.9
28.9
28.90 29 28.90 2,200 0 0 0
MHC
11.8
11.8
11.33 12 11.33 110,400 0 2,500 0.0
MIC
13.5
13.5
13.50 13.60 13.40 7,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.4
16.4
16.29 16.58 16.29 124,100 100 29,300 -0.5
MKP
27.0
27.0
26.98 26.98 26.98 0 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
19.5
19.5
19.50 19.50 19.50 100 0 0 0
MML
34.2
34.2
33.90 34.40 33.90 47,100 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
16.45 16.75 16.35 34,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
18.2
18.2
17.80 18.20 17.80 1,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.08 10.33 10.08 6,174,900 1,204,500 24,300 14.4
MSH
35.4
35.4
35.63 36.24 35.36 1,024,500 65,700 39,300 1.1
MSN
79.7
79.7
78.80 80 78.30 5,528,700 1,221,500 1,028,900 15.4
MSR
22.8
22.8
23.01 23.41 22.52 884,600 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 1,079,300 0 0 0
MTA
13.9
13.9
13.86 13.86 13.76 3,900 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
24.4
24.4
24.43 24.43 24.43 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
17.2
17.2
17.30 17.30 17.20 300 0 0 0
MVC
15.0
15.0
14.85 15.14 14.85 50,400 0 0 0
MVN
48.4
48.4
48.20 48.70 44 2,600 0 0 0
MWG
80.1
80.1
78.90 80.07 78.90 4,514,700 128,400 587,200 -37.4
MZG
11.4
11.4
12.09 13.45 11.36 662,000 0 0 0
NAB
14.5
14.5
14.30 14.55 14.30 2,384,100 883,400 66,300 11.8
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.90 33.90 33.55 447,000 17,100 58,300 -1.4
NAG
8.2
8.2
8.03 8.41 8.03 225,600 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 3,100 0 0 0
NAS
38.9
38.9
38.90 38.90 38.90 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.9
15.9
15.88 15.88 15.52 3,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
20
20
19.65 20.10 19.65 47,500 7,400 1,400 0.1
NBC
7.9
7.9
7.96 7.96 7.86 8,600 0 0 0
NBE
10.8
10.8
10.75 10.84 10.75 4,700 0 0 0
NBP
7.7
7.7
7.50 7.80 7.50 4,600 400 0 0.0
NBT
16.0
16.0
16.03 16.03 16.03 0 0 0 0
NBW
29.5
29.5
30.26 30.26 29.50 4,700 0 0 0
NCG
10.8
10.8
10.40 10.90 10.40 17,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 300 0 0 0
NCT
90.6
90.6
92.38 92.38 90.37 45,400 3,200 0 0.3
ND2
32.7
32.7
32.97 35.23 32.60 22,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.8
10.8
10.98 10.98 10.62 376,300 7,600 3,800 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 44,600 0 0 0
NET
62.0
62.0
62.02 62.02 62.02 500 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 4,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.5
16.5
16.27 16.71 16.27 363,400 26,700 8,400 0.4
NHC
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.4
11.4
11.40 11.45 11.35 72,900 6,100 0 0.1
NHT
8.5
8.5
8.60 8.60 8.51 2,500 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
15.7
15.7
15.55 15.73 15.41 7,452,500 80,400 952,400 -15.0
NLG
37.2
37.2
36.69 37.38 36.50 2,754,500 426,700 113,600 11.8
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.6
52.6
51.53 52.60 51.53 43,400 0 0 0
NNT
58.2
58.2
58.16 58.16 58.16 200 0 0 0
NO1
6.4
6.4
6.06 6.45 5.90 556,300 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
10.4
10.4
10.37 10.37 10.37 700 0 0 0
NRC
6.6
6.6
6.40 6.70 6.40 1,727,500 198,100 0 1.3
NSC
74.7
74.7
74.66 74.66 74.66 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 5,600 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
11.6
11.6
11.65 11.65 11.47 3,400 0 500 0.0
NT2
24.2
24.2
24.45 24.45 23.90 879,700 0 0 0
NTC
161.9
161.9
161.50 162.20 161 25,500 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.8
53.8
53.82 53.82 53.82 2,300 0 0 0
NTL
17.3
17.3
17.01 17.44 17.01 509,000 0 0 0
NTP
50.4
50.4
50.67 51.22 50.27 74,800 2,500 3,600 -0.1
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 0 0 0 0
NVB
14.2
14.2
13.90 14.40 13.90 190,600 10,000 3,700 0.1
NVL
13.9
13.9
13.67 13.94 13.48 18,483,300 0 0 0
NVP
54.7
54.7
54.70 54.70 54.70 3,400 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
4 4 3.20 13,200 0 0 0
OCB
10.7
10.7
10.74 10.78 10.61 2,826,500 0 0 0
OCH
6.1
6.1
6 6.10 6 13,200 0 0 0
ODE
45.8
45.8
45.70 45.90 45.60 19,700 0 0 0
OGC
3.8
3.8
3.85 3.86 3.78 352,100 0 0 0
OIL
10.8
10.8
10.70 11.00 10.70 1,176,000 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 16,400 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.11 18.49 18.03 1,800 0 0 0
ORS
14.2
14.2
14.15 14.35 14.15 795,300 0 0 0
PAC
21.7
21.7
21.64 22 21.59 309,800 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
24.2
24.2
24.21 24.33 24.04 701,300 0 0 0
PAP
25.5
25.5
25.50 25.50 25.50 100 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 10,900 0 0 0
PAT
90.3
90.3
90.42 91.70 89.22 22,400 0 0 0
PBC
6.6
6.6
6.40 6.70 6.40 50,700 0 0 0
PBP
11.7
11.7
11.61 11.80 11.61 700 0 0 0
PBT
11.9
11.9
11.50 11.88 11.50 700 0 0 0
PC1
22.6
22.6
22.10 22.70 22.10 2,320,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25
25
25 25 25 200 0 0 0
PCE
19.4
19.4
18.12 19.42 18.12 1,500 200 0 0.0
PCF
5.8
5.8
5.70 5.80 5.70 400 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.1
19.1
18.97 19.16 18.97 99,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.4
10.4
9.60 10.40 9.60 29,300 0 0 0
PDB
19.6
19.6
19.71 19.71 19.23 10,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 0 0 0 0
PDR
23.1
23.1
22.35 23.25 22.25 14,150,500 0 0 0
PDV
7.0
7.0
6.96 7 6.75 44,000 0 0 0
PEG
4
4
4 4.10 4 1,700 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
31.2
31.2
30.78 32.18 30.78 1,457,300 0 0 0
PFL
2.4
2.4
2.40 2.50 2.30 82,100 0 0 0
PGB
11.9
11.9
12.09 12.09 11.72 9,600 0 0 0
PGC
12.4
12.4
12.37 12.37 12.23 17,800 0 0 0
PGD
23.3
23.3
23.42 23.42 23.33 1,300 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 0 0 0 0
PGN
6.4
6.4
6.30 6.40 6.20 14,000 0 0 0
PGS
46.9
46.9
47.69 47.69 43.27 900 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 100 0 0 0
PGV
17.7
17.7
17.62 18.07 17.62 21,900 0 0 0
PHC
4.5
4.5
4.48 4.48 4.44 46,500 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
58.81 64.33 58.81 300 0 0 0
PHP
34.1
34.1
34.30 34.79 33.91 61,700 0 0 0
PHR
31.1
31.1
30.99 31.42 30.72 299,900 0 0 0
PHS
14.1
14.1
14.20 14.20 14.10 9,500 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
16.0
16.0
15.98 15.98 15.98 2,100 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 0 0 0 0
PIT
6.3
6.3
6.50 6.50 6.20 600 0 0 0
PIV
3.4
3.4
3 3.40 2.90 423,100 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
8.56 8.56 8.56 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 14,200 0 0 0
PLC
26.5
26.5
26.50 26.60 26.40 88,200 4,700 2,400 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
6.0
6.0
6.10 6.10 5.92 34,300 0 0 0
PLX
33.5
33.5
33.36 33.50 33.21 1,654,200 0 0 0
PMB
9.3
9.3
9.17 9.26 9.17 2,100 0 0 0
PMC
164.8
164.8
164.82 164.82 164.82 100 0 0 0
PMG
7.8
7.8
7.10 7.78 7.07 30,900 0 0 0
PMJ
15.9
15.9
15.95 15.95 15.86 300 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 6.43 100 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 1,000 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
59.3
59.3
59.42 60.02 59.23 276,300 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 0 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 0 0 0 0
POS
15.5
15.5
15.90 15.90 15.40 28,600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 200 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 8,900 0 0 0
POW
14.3
14.3
14.05 14.37 13.91 10,595,800 0 0 0
PPC
10.2
10.2
10.15 10.15 10.05 758,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.71 25.80 25.27 44,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.61 700 0 0 0
PPS
9.7
9.7
9.67 9.67 9.21 7,100 0 0 0
PPT
15.1
15.1
15.10 15.10 14.90 280,200 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
13.80 13.80 13.80 100 0 0 0
PRE
20.8
20.8
20.84 20.84 20.74 7,200 200 0 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 10.80 7,300 0 0 0
PSB
4.4
4.4
4.40 4.40 4.30 8,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 1,400 0 0 0
PSD
12.6
12.6
12.38 12.85 12.38 336,900 0 0 0
PSE
10.1
10.1
9.71 10.07 9.71 18,900 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 8 96,100 4,400 0 0.0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.50 20 19.50 600 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 6,800 0 0 0
PTB
34.2
34.2
34.76 34.76 33.95 69,400 0 0 0
PTC
7.5
7.5
7.50 7.50 7.40 7,800 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
38.7
38.7
38.60 38.80 38.60 5,000 0 500 0.0
PTL
3.1
3.1
3.05 3.08 2.96 103,200 0 0 0
PTM
5.3
5.3
5.32 5.32 5.28 300 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
11.8
11.8
11.82 11.82 11.82 500 0 0 0
PTS
9.6
9.6
9.62 9.71 9.62 3,700 0 0 0
PTT
11
11
11 11 11 0 0 0 0
PTV
3.9
3.9
3.80 3.90 3.70 2,600 0 0 0
PTX
28
28
28 28 28 100 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 15,000 0 0 0
PVB
29.9
29.9
30 30 29.40 147,200 5,300 900 0.1
PVC
11.3
11.3
11.90 11.90 11.10 1,026,000 0 0 0
PVD
16.0
16.0
15.88 16.36 15.76 7,465,300 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.2
6.2
6.20 6.20 6.20 1,300 200 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.5
76.5
79.27 79.71 76.45 84,700 100 4,700 -0.4
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
16.9
16.9
16.92 17.01 16.63 21,400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.62 25,200 0 0 0
PVP
13.5
13.5
13.38 13.47 13.33 84,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.4
27.4
27.34 27.88 26.87 5,281,100 1,049,600 107,400 33.0
PVT
17
17
17 17 16.64 3,730,600 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 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
3.6
3.6
3.50 3.60 3.50 2,400 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 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.3
16.3
16.30 16.40 16.20 76,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 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
13.8
13.8
13.60 13.90 13.60 474,900 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 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 0 0 0 0
QNP
29.6
29.6
29.15 29.63 28.77 1,900 0 0 0
QNS
40.3
40.3
40.57 40.75 39.47 124,000 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
34.6
34.6
34.60 34.60 34.60 200 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 1,000 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 100 0 0 0
QTC
20.7
20.7
21.19 21.37 20.75 16,500 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 125,500 0 0 0
RAL
87.1
87.1
87.12 87.12 86.65 50,800 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 0 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 100 0 0 0
RCL
11.6
11.6
11.57 12.16 11.57 81,900 0 0 0
REE
56.7
56.7
57.16 57.16 56.39 211,600 0 0 0
RGG
34.7
34.7
32.50 34.70 32 900 0 0 0
RIC
10.6
10.6
11.80 11.80 10.20 38,000 0 0 0
RTB
27.1
27.1
27.56 27.56 27.10 1,200 0 0 0
RYG
10.4
10.4
10.27 10.64 10.23 418,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.06 31.06 31.06 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 0 0 0 0
S72
7
7
6.90 7 6.90 200 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.50 9.50 9.30 48,400 0 0 0
SAB
42.4
42.4
42.27 42.72 42.27 1,032,700 0 0 0
SAC
11.8
11.8
11.75 11.84 11.75 1,200 0 0 0
SAF
49.5
49.5
49.49 49.49 49.49 3,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.6
7.6
7.56 7.69 7.50 468,900 0 0 0
SAS
29.5
29.5
29.55 29.82 29.46 13,900 0 0 0
SAV
13.0
13.0
13.24 13.24 13.05 1,100 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
26.7
26.7
26.79 26.84 26.70 25,100 0 0 0
SBB
17.3
17.3
16.83 17.32 16.83 44,900 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
12.3
12.3
12.33 12.38 12.17 298,600 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 200 0 0 0
SBL
7.1
7.1
6.60 7.20 6.40 41,200 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
5.6
5.6
5.50 5.60 5.50 657,300 0 0 0
SBT
23.9
23.9
23.82 23.96 23.82 815,000 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 4,500 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
13.70 13.70 13.70 0 0 0 0
SCG
64.7
64.7
64.50 64.90 64.40 25,300 400 800 0.0
SCI
9.4
9.4
9.40 9.40 9.30 18,100 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 300 0 0 0
SCL
16.2
16.2
15.56 16.24 15.56 25,700 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.9
8.9
8.88 8.94 8.82 2,777,800 0 0 0
SCS
50.0
50.0
49.62 50.43 49.62 390,100 0 0 0
SD2
4.1
4.1
4.10 4.10 4.10 400 0 0 0
SD3
7.4
7.4
7.30 7.40 7.30 5,800 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 7.35 31,600 0 7,600 -0.1
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
10.9
10.9
10.95 11.04 10.95 15,200 100 7,500 -0.1
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.0
11.0
11.00 11.00 11.00 1,700 0 0 0
SDK
11.1
11.1
11.11 11.11 11.11 100 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 0 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 0 0 0 0
SED
19.0
19.0
19.19 19.19 19.01 19,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 3,000 0 0 0
SFC
21.4
21.4
20.19 21.40 20.19 5,000 0 0 0
SFG
9.8
9.8
9.92 9.92 9.83 600 0 0 0
SFI
24.2
24.2
24.18 24.18 24.18 1,100 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 12.30 12.21 9,000 0 0 0
SGC
79.3
79.3
78.37 79.27 78.37 7,300 6,700 300 0.5
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
61.2
61.2
61.40 61.40 61 15,400 0 0 0
SGP
26.7
26.7
27.40 27.60 26.50 35,000 0 0 0
SGR
17.1
17.1
17 17.29 17 294,400 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.10 16.95 16.10 4,700 0 0 0
SHA
4.0
4.0
4.08 4.12 4.03 7,000 0 0 0
SHB
16.4
16.4
16.02 16.36 15.87 65,266,800 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.3
7.3
7.40 7.40 7.30 200 0 0 0
SHI
14.4
14.4
14.40 14.40 14.40 558,200 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 30,700 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 2,000 0 0 0
SHS
22.0
22.0
21.70 22.18 21.51 14,237,600 2,000 1,443,000 -32.7
SID
19.2
19.2
17.20 19.20 17.20 1,600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
60.5
60.5
59.40 60.80 58.20 999,200 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
14.2
14.2
14.10 14.20 14.05 95,000 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 31,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
22 22 21.70 400 0 0 0
SJM
4.5
4.5
4.90 4.90 4.50 4,700 0 0 0
SJS
61.5
61.5
61.80 61.80 60.90 9,400 0 0 0
SKG
9.7
9.7
9.73 9.73 9.64 47,700 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.4
7.4
7.48 7.48 7.39 300 0 0 0
SKV
25.1
25.1
25.25 25.35 25.07 8,300 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
167
167
166 167 166 1,500 100 0 0.0
SMA
9.5
9.5
9.50 9.50 9.48 1,200 0 0 0
SMB
39.3
39.3
39.80 39.80 38.83 43,200 0 0 0
SMC
13.6
13.6
13.30 14.15 13.30 416,700 0 0 0
SMN
10.9
10.9
10.89 10.89 10.89 10,900 0 0 0
SMT
12.8
12.8
12.70 12.80 12.60 25,200 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
30.1
30.1
30.20 30.86 29.26 4,100 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
10.1
10.1
10.23 10.67 10.09 2,600 0 0 0
SPV
19.1
19.1
19.12 19.12 19.12 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2.20 2.20 1.90 128,700 0 0 0
SRC
39.3
39.3
40.02 40.02 37.42 1,500 0 0 0
SRF
7.2
7.2
7.18 7.27 6.78 2,400 0 0 0
SSB
14.5
14.5
14.11 14.48 14.02 3,402,100 0 0 0
SSC
30.9
30.9
30.93 31.08 30.93 1,600 0 0 0
SSG
8.2
8.2
8.10 8.20 8.10 2,700 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.8
25.8
25.48 25.81 25.37 15,953,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.60 5.64 5.52 125,400 0 0 0
STB
48.9
48.9
48.10 49.05 47.90 10,169,700 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
22.7
22.7
23.20 23.80 22.40 114,200 0 0 0
STK
15.5
15.5
15.36 15.45 15.09 20,100 0 0 0
STP
7.6
7.6
7.46 7.64 7.46 4,600 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
26.3
26.3
26.93 26.93 25.57 15,400 0 0 0
SVD
6.2
6.2
6.02 6.17 6.02 200 0 0 0
SVG
7
7
7 7 7 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.70 2.90 2.70 115,900 0 0 0
SVT
9.8
9.8
9.76 9.90 9.63 2,000 0 0 0
SWC
30
30
30.10 30.10 30 2,800 0 0 0
SZB
33.7
33.7
33.73 33.73 33.73 0 0 0 0
SZC
31.0
31.0
30.35 31.45 30.35 1,436,500 0 0 0
SZE
9.5
9.5
9.51 9.51 9.42 3,800 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.15 25.15 25.15 10,100 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.5
10.5
10.43 10.52 10.26 94,300 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
40.3
40.3
39.19 40.44 39.19 130,600 0 0 0
TAR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TBC
34.7
34.7
35.06 35.29 34.69 3,700 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 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.4
34.4
34.38 34.52 33.99 9,499,500 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
18.61 18.96 18.48 4,904,000 0 0 0
TCI
10.2
10.2
10.30 10.30 10.10 174,500 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
32.26 32.26 31.99 9,500 0 0 0
TCM
26.5
26.5
26.51 26.83 26.23 1,390,100 0 0 0
TCO
10.0
10.0
9.93 9.99 9.90 216,900 0 0 0
TCR
2.8
2.8
2.78 2.85 2.78 5,600 0 0 0
TCT
19.9
19.9
19.85 19.85 19.85 100 0 0 0
TCW
29.4
29.4
29.52 29.61 29.43 5,200 0 0 0
TCX
45.1
45.1
43.80 45.50 43.60 2,563,500 0 0 0
TD6
7.3
7.3
7.30 7.30 7 23,900 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 0 0 0 0
TDC
11.2
11.2
11.07 11.16 10.93 182,400 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 300 0 0 0
TDG
3.1
3.1
3.19 3.25 3.05 82,700 0 0 0
TDH
4.8
4.8
4.80 4.90 4.72 156,900 0 0 0
TDM
53.7
53.7
53.68 53.68 53.68 0 0 0 0
TDP
23.1
23.1
23.91 23.91 23.05 26,700 0 0 0
TDS
8.2
8.2
8.30 8.40 8.20 30,200 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 17,500 0 0 0
TDW
47.8
47.8
45.12 47.84 44.93 300 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 100 0 0 0
TEG
6.5
6.5
6.48 6.48 6.48 100 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
59.8
59.8
59.78 59.78 59.78 100 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
8.0
8.0
7.96 7.96 7.96 0 0 0 0
THD
31.5
31.5
31.60 31.60 31.10 10,000 600 1,100 0.0
THG
40.2
40.2
40.82 40.82 39.87 30,700 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
7.20 7.29 7.20 6,600 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
23.0
23.0
23.03 23.03 23.03 2,000 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
7.9
7.9
8 8 7.60 1,930,400 169,700 39,900 1.0
TIN
53
53
53 53 53 300 0 0 0
TIP
17.0
17.0
17.12 17.12 16.85 31,800 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 4,000 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 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.24 8.24 8.15 121,200 0 0 0
TLG
43.3
43.3
43.58 43.58 43.16 85,800 0 0 0
TLH
5.2
5.2
5.18 5.24 5.18 180,400 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 500 0 0 0
TMB
53.1
53.1
52.90 53.66 52.43 3,600 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
56.7
56.7
57.12 57.12 56.56 1,700 0 0 0
TMS
37.1
37.1
36.84 37.07 36.26 1,400 0 0 0
TMT
9.7
9.7
10.50 10.50 9.69 16,400 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 100 0 0 0
TN1
13.1
13.1
13.42 13.42 12.90 12,000 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
8.5
8.5
8.50 8.50 8.50 700 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
18.0
18.0
17.99 18.17 17.72 1,641,100 56,600 35,500 0.4
TNH
12.5
12.5
12.40 12.60 12.30 301,500 0 0 0
TNI
6.1
6.1
6.01 6.09 5.92 145,700 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
8.3
8.3
8.36 8.36 8.20 5,400 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
142.8
142.8
144.90 146.37 142.75 34,000 0 0 0
TOT
13.4
13.4
13.42 13.42 13.42 600 0 0 0
TOW
33.0
33.0
32.96 33.05 32.96 300 0 0 0
TPB
14.4
14.4
14.27 14.44 14.19 4,670,500 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.8
14.8
14.81 14.81 14.81 3,200 0 0 0
TRA
32.0
32.0
32.24 32.38 32.00 9,500 0 0 0
TRC
18.3
18.3
18.45 18.45 18.02 187,800 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
15
15
14.30 15.10 14 38,400 0 0 0
TS3
5.7
5.7
5.70 5.80 5.70 108,000 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TSC
3.0
3.0
2.94 2.98 2.94 153,500 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.0
30.0
30.14 30.14 30.05 500 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.9
5.9
6.07 6.45 5.89 10,800 0 0 0
TTA
11
11
10.90 11.05 10.90 49,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.6
8.6
8.55 8.64 8.55 12,600 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
2.87 2.93 2.86 447,800 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 58,800 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.2
16.2
16.33 16.33 16.14 86,800 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 0 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
21.4
21.4
21.50 21.50 21.23 2,200 0 0 0
TV2
34.7
34.7
35.00 35.30 34.62 179,100 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 2,000 0 0 0
TV4
15
15
15 15 15 8,000 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
8.9
8.9
8.60 9.09 8.59 63,600 0 0 0
TVC
9.4
9.4
9.30 9.40 9.20 49,500 0 5,700 -0.1
TVD
9.6
9.6
9.49 9.58 9.49 6,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
55.5
55.5
55.49 55.49 55.49 700 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
7.54 7.74 7.54 303,000 0 0 0
TVS
14.1
14.1
13.98 14.14 13.94 83,200 0 0 0
TVT
15.3
15.3
14.71 15.30 14.62 3,900 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TYA
16.5
16.5
16.21 17.25 16.21 51,300 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 3.50 13,300 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 17,000 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 400 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
53.5
53.5
51.20 53.50 51.20 6,400 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 8.90 100 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 0 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 0 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
11.1
11.1
11 11.10 11 570,200 0 0 0
VAF
17.1
17.1
17.01 17.10 16.91 9,800 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 300 0 0 0
VBB
10.3
10.3
10.45 10.45 10.18 44,700 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 700 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.7
8.7
8.70 8.70 8.70 2,000 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
6.4
6.4
6.18 6.45 6.18 313,500 0 0 0
VC3
26.1
26.1
26.33 26.33 25.58 1,080,700 20,200 15,400 0.1
VC6
24.7
24.7
24.65 25.73 24.65 1,000 300 0 0.0
VC7
10.4
10.4
10.17 10.36 10.17 211,600 7,300 0 0.1
VC9
3.7
3.7
3.60 3.70 3.50 90,400 0 0 0
VCA
8.8
8.8
8.98 8.98 8.81 15,500 0 0 0
VCB
59.7
59.7
59.50 59.90 59.41 1,585,600 0 0 0
VCC
8.6
8.6
8.46 8.64 8.46 23,900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
294.40 294.40 286.40 1,200 0 0 0
VCG
21.9
21.9
21.64 21.95 21.55 4,414,600 0 0 0
VCI
26.2
26.2
26.09 26.42 25.88 8,682,100 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.7
9.7
9.60 9.70 9.60 3,500 0 0 0
VCP
25.6
25.6
26 26 25.60 24,300 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
43.0
43.0
43.38 43.38 42.65 34,900 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 100 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 0 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 0 0 0 0
VDS
19.0
19.0
18.80 19 18.60 1,044,000 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 2,200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.2
4.2
4.30 4.30 4 700 0 0 0
VEA
36.9
36.9
36.94 37.39 36.76 2,051,200 0 0 0
VEC
47.7
47.7
43.60 48 42 51,600 0 0 0
VEF
131.9
131.9
131.30 132 131.30 16,800 0 0 0
VES
11.1
11.1
11.10 11.10 11.10 200 0 0 0
VET
16.9
16.9
16.10 16.90 15.50 2,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.5
51.5
51.46 51.55 51.46 3,800 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16.2
16.2
16 16.20 15.90 688,400 0 98,500 -1.6
VGC
44.2
44.2
43.84 44.40 43.74 1,108,600 0 0 0
VGG
42.5
42.5
42.70 42.70 39.63 3,800 0 0 0
VGI
77.7
77.7
78.60 80.04 76.49 1,423,900 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 200 0 0 0
VGP
28.0
28.0
28.10 28.10 27.71 11,100 0 0 0
VGR
50.6
50.6
52.00 52.00 50.56 1,100 0 0 0
VGS
28.0
28.0
27.87 28.44 27.77 627,200 23,300 400 0.7
VGT
12.2
12.2
12.22 12.41 12.03 828,200 0 0 0
VGV
36.8
36.8
31.69 36.81 31.69 200 0 0 0
VHC
58.7
58.7
59.20 59.60 58 1,222,100 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.3
4.3
4.40 4.50 4.30 419,800 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 2 116,600 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 0 0 0 0
VHM
45.7
45.7
45.26 46.37 45.26 4,096,000 0 0 0
VIB
16.2
16.2
16.11 16.19 15.93 4,358,700 0 0 0
VIC
108.5
108.5
106 110.55 106 3,889,800 0 0 0
VID
5.2
5.2
5.08 5.18 5.08 10,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.22 15.22 15.22 4,800 0 0 0
VIG
5.9
5.9
6 6 5.90 42,700 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
15.3
15.3
15.34 16.52 15.34 14,500 0 0 0
VIP
11.7
11.7
11.64 11.82 11.64 40,700 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.0
18.0
17.96 17.96 17.96 0 0 0 0
VIW
16.9
16.9
15.80 16.90 15.80 1,600 0 0 0
VIX
20.9
20.9
20.87 21.03 20.55 30,010,300 0 0 0
VJC
137.7
137.7
135.69 137.69 134.23 1,912,600 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
43.3
43.3
43.13 43.86 42.86 25,800 0 0 0
VLC
14.1
14.1
14.30 14.40 14.10 61,400 0 0 0
VLG
8.6
8.6
8.41 8.60 8.31 1,000 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
6.2
6.2
6.20 6.20 6.10 700 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 4,800 0 0 0
VMK
51
51
51 51 51 200 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
17.3
17.3
17.28 17.28 16.80 13,100 0 0 0
VNB
16.6
16.6
16.50 16.60 16.50 25,000 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 300 0 0 0
VND
19.3
19.3
19.20 19.39 19.05 13,473,800 0 0 0
VNE
6.4
6.4
6.25 6.41 6.20 146,400 0 0 0
VNF
14.1
14.1
14.08 14.08 13.90 8,500 0 2,400 0.0
VNG
7.2
7.2
7 7.25 6.71 9,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VNL
22.0
22.0
22.02 22.02 22.02 1,000 0 0 0
VNM
60.1
60.1
60.90 61.29 59.84 4,198,400 0 0 0
VNP
18.2
18.2
17.71 18.48 17.23 141,700 0 0 0
VNR
18.5
18.5
18.74 18.74 18.47 3,500 200 0 0.0
VNS
9.2
9.2
9.20 9.20 9.17 4,200 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 0 0 0 0
VNZ
390
390
383 390 383 1,200 0 0 0
VOS
12.1
12.1
11.98 12.07 11.89 642,800 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
26.9
26.9
26.77 27.20 26.67 12,074,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.7
23.7
23.77 24.13 23.40 2,200 0 0 0
VPG
6.3
6.3
6.40 6.44 6.34 232,500 0 0 0
VPH
4.3
4.3
4.32 4.40 4.29 13,900 0 0 0
VPI
49.5
49.5
49.45 49.82 49.27 1,471,200 0 0 0
VPL
71.9
71.9
72 72.90 71.80 53,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 100 0 0 0
VPS
9.2
9.2
9.29 9.39 9.20 46,200 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
13.6
13.6
13.70 13.70 12.65 8,700 0 0 0
VRE
31.1
31.1
31.15 31.92 30.95 7,528,900 0 0 0
VRG
16.2
16.2
16.23 16.23 16.23 3,800 0 0 0
VSA
19.4
19.4
19.98 19.98 19.12 4,100 0 0 0
VSC
22.8
22.8
22.55 23 22.10 8,599,600 0 0 0
VSE
8.5
8.5
8.27 8.66 7.98 6,700 0 0 0
VSF
26
26
25.60 26 25.50 15,000 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.96 41.96 41.14 16,500 0 0 0
VSI
19.2
19.2
20.21 20.21 19.20 7,500 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.5
15.5
15.45 15.45 15.35 1,900 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 300 0 0 0
VTB
14.7
14.7
14.75 14.75 14.20 45,200 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTD
6.8
6.8
6.70 6.90 6.70 46,200 0 0 0
VTE
7.0
7.0
6.39 6.98 6.39 4,100 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 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 1,000 0 0 0
VTK
38.1
38.1
38.07 38.22 38.07 1,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.69 10.74 10.69 127,800 0 0 0
VTP
65.7
65.7
67.07 67.19 65.31 503,300 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.04 13.13 12.96 20,500 0 0 0
VTV
14.7
14.7
14.60 14.80 14.30 336,400 18,300 0 0.3
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 1,288,100 22,200 7,900 0.3
VUA
18
18
18 18 18 0 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
40.2
40.2
37.48 41.11 37.18 485,000 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
22.2
22.2
22.22 22.22 22.22 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
267.8
267.8
267.81 268.00 267.81 800 0 0 0
WSB
53.1
53.1
53.05 53.05 53.05 2,800 0 0 0
WSS
6.7
6.7
6.60 6.70 6.50 19,700 0 100 0.0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 900 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 0 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
9 9 9 100 0 0 0
XMD
7.2
7.2
6.50 7.30 6.40 3,300 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 300 0 0 0
YBC
9.1
9.1
9.10 9.10 9.10 100 0 0 0
YBM
10.5
10.5
10.47 10.54 10.39 1,300 0 0 0
YEG
11.4
11.4
11.36 11.45 11.21 931,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
268.7
268.7
268.57 269.76 267.80 65,171,166 2,337,800 2,644,696 -1.9
120.9
120.9
120.46 120.99 120.27 39,655,121 151,187 882,005 -65.7
1,893.5
1,893.5
1,878.95 1,894.54 1,878.88 248,311,100 29,138,669 39,845,949 -476.4
1,654.4
1,654.4
1,640.47 1,654.68 1,640.47 712,205,000 58,168,014 87,413,603 -909.9

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