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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/11/2025

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 21/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.6
30.6
30.57 30.57 30.57 0 0 0 0
AAA
8.2
8.2
8.23 8.36 8.09 2,344,400 110,600 334,700 -1.9
AAH
3.7
3.7
3.60 3.70 3.60 710,400 0 0 0
AAM
6.6
6.6
6.62 6.62 6.42 400 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.8
8.8
8.80 8.80 8.60 525,000 0 0 0
AAT
3.5
3.5
3.57 3.57 3.45 36,800 0 0 0
AAV
6.9
6.9
7 7.10 6.70 712,800 10,900 12,700 0.0
ABB
11.7
11.7
11.64 11.80 11.48 2,701,500 0 3,500 -0.1
ABC
14.6
14.6
14.60 16 14.20 254,500 0 0 0
ABI
20.1
20.1
20.20 20.20 19.80 15,100 1,000 0 0.0
ABR
12.5
12.5
11.97 12.53 11.97 600 0 0 0
ABS
3.2
3.2
3.30 3.30 3.19 254,200 0 0 0
ABT
69.7
69.7
68.72 70.53 68.72 14,100 0 0 0
ABW
10.7
10.7
10.80 10.80 10.50 167,600 0 0 0
ACB
21.3
21.3
21.32 21.41 21.19 7,299,200 1,262,700 2,089,400 -20.4
ACC
13.3
13.3
13.05 13.25 13.05 5,100 0 0 0
ACE
38.5
38.5
38.42 38.52 37.95 4,300 0 0 0
ACG
35.8
35.8
35.80 35.85 35 7,400 0 0 0
ACL
12.7
12.7
12.50 12.84 12.40 5,300 200 200 0
ACM
0.6
0.6
0.60 0.60 0.50 55,700 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.2
54.2
54.20 54.30 53.70 602,800 9,000 8,000 0.1
ADC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
ADG
9.3
9.3
9.29 9.29 9.29 0 0 0 0
ADP
23
23
23.55 23.60 23 14,400 100 0 0.0
ADS
7.3
7.3
7.41 7.41 7.30 62,500 0 0 0
AFX
12.4
12.4
10.90 12.80 10.90 215,600 0 0 0
AG1
10.0
10.0
9.96 10.04 9.96 8,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 1,800 0 0 0
AGG
14.5
14.5
14.55 14.64 14.41 220,200 28,000 8,300 0.3
AGM
2.7
2.7
2.70 3 2.50 73,000 0 0 0
AGP
33.9
33.9
34.26 34.26 33.58 4,200 0 0 0
AGR
14.6
14.6
14.67 14.72 14.58 265,800 200 8,700 -0.1
AGX
158.4
158.4
150.80 158.53 150.80 1,000 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
37.9
37.9
37.89 37.89 37.38 37,200 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
ALV
6.6
6.6
6.50 6.60 6.40 8,300 0 0 0
AMC
13.0
13.0
12.80 12.99 12.74 2,000 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.5
13.5
13.30 13.50 13.30 1,100 0 0 0
AMS
7.4
7.4
7.58 7.77 7.20 75,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.2
31.2
31.23 32.05 30.74 61,000 0 0 0
ANV
30.4
30.4
29.95 30.40 29.15 2,165,700 204,000 430,200 -6.6
APC
7
7
7.10 7.10 7 3,100 0 500 0.0
APF
34.0
34.0
33.88 33.97 33.80 2,200 0 0 0
APG
11
11
10.85 11 10.75 320,500 0 24,600 -0.3
APH
6.7
6.7
6.66 6.77 6.60 567,800 0 0 0
API
7.2
7.2
7.10 7.20 7 139,900 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 2,700 0 0 0
APS
8
8
8.20 8.20 8 330,300 1,200 10,300 -0.1
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
16.9
16.9
16.50 16.85 16.10 9,800 0 500 0.0
ASM
7.1
7.1
7.15 7.15 7.01 479,300 0 12,600 -0.1
ASP
4.8
4.8
4.80 4.80 4.69 35,400 0 0 0
AST
61.1
61.1
59.66 61.06 59.66 1,700 0 0 0
ATA
0.5
0.5
0.50 0.50 0.50 14,100 0 0 0
ATG
8.3
8.3
8.20 8.30 8.10 29,500 0 0 0
ATS
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AVC
51.1
51.1
51.15 51.15 51.15 0 0 0 0
AVG
11.7
11.7
12 12.10 11.40 315,700 1,000 0 0.0
BAB
10.7
10.7
10.79 10.79 10.71 2,900 0 300 0.0
BAF
28.9
28.9
28.91 29 28.68 1,234,600 171,600 80,100 2.9
BAL
8.1
8.1
8.11 8.11 8.11 100 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
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
BCA
13.8
13.8
13.80 14.50 13.40 71,800 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
8 8 7.60 334,600 0 0 0
BCE
8.1
8.1
8.17 8.25 8.06 21,800 0 0 0
BCF
34.3
34.3
34.94 34.94 34.25 1,600 0 0 0
BCM
65.9
65.9
64.38 65.86 63.50 349,400 100,900 53,300 3.2
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.6
34.6
34.36 34.62 34.36 2,700 0 0 0
BDT
10
10
10.40 10.40 10 39,700 0 0 0
BDW
29.5
29.5
29.55 29.55 29.55 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.0
18.0
17.99 17.99 17.99 100 0 0 0
BFC
41.3
41.3
41.71 41.71 40.73 53,400 4,100 12,200 -0.4
BGE
4.6
4.6
4.70 4.70 4.50 379,500 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.1
27.1
27.10 27.10 27.10 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.5
29.5
29.46 29.46 29.46 200 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.9
21.9
22.01 22.39 21.82 314,100 9,500 254,700 -5.7
BID
34.8
34.8
35.07 35.07 34.60 1,247,000 60,400 71,800 -0.4
BIG
5.6
5.6
5.55 5.72 5.46 211,400 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.6
17.6
17.56 17.64 17.49 23,900 0 0 0
BKG
2.9
2.9
2.90 2.94 2.85 44,100 0 0 0
BLF
2.1
2.1
2.20 2.20 2.10 11,200 0 0 0
BLI
9.3
9.3
9.30 9.30 9.20 50,000 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
23.45 23.45 23.45 0 0 0 0
BMC
16.4
16.4
16.20 16.35 16 25,000 1,300 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.0
18.0
18.38 18.43 18.00 685,400 23,200 105,200 -1.5
BMJ
10.4
10.4
9.30 10.40 9.30 400 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 200 0 200 0.0
BMP
148.1
148.1
148.69 150.30 147.75 94,100 23,100 35,600 -2.0
BMS
12.2
12.2
12.32 12.32 12.13 101,700 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
8.40 8.40 7.90 368,700 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
2 2 1.70 568,200 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.5
4.5
4.20 4.50 4 800 0 0 0
BQP
25
25
25.50 25.60 25 12,200 0 0 0
BRC
11.4
11.4
11.38 11.38 11.38 800 0 0 0
BRR
17.4
17.4
17.26 17.36 17.26 10,900 0 0 0
BRS
19.7
19.7
21.44 21.44 19.75 500 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 100 0 0 0
BSG
19.2
19.2
19.10 19.30 19.10 2,200 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 200 0 0 0
BSI
36.9
36.9
36.91 37.14 36.45 610,300 13,900 46,300 -1.3
BSL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
18.8
18.8
18.77 18.77 18.77 0 0 0 0
BSR
15.6
15.6
15.82 15.82 15.52 2,920,700 3,400 68,400 -1.0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 5.40 4.90 6,600 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 1,200 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.0
26.0
26.11 26.11 25.57 9,800 0 0 0
BTN
2.9
2.9
3 3 2.90 8,300 0 0 0
BTP
9.0
9.0
9.11 9.15 8.99 48,000 300 23,100 -0.2
BTS
5.3
5.3
5.20 5.30 5.20 1,700 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 200 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 0 0 0 0
BVB
13.4
13.4
13.50 13.50 13.20 789,600 0 0 0
BVG
2.5
2.5
2.60 2.80 2.50 23,200 0 0 0
BVH
54.1
54.1
54.70 55.30 53 467,200 66,000 43,400 1.2
BVL
14
14
14 14 14 3,000 0 0 0
BVN
14
14
14 14 14 700 0 0 0
BVS
32.2
32.2
32.60 32.60 32.10 99,500 0 800 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.6
45.6
45.88 45.93 45.26 106,700 6,300 57,800 -2.5
BWS
31.5
31.5
31.49 31.49 31.49 200 0 0 0
BXH
16.8
16.8
16.81 16.81 16.81 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.1
12.1
12.05 12.10 11.95 24,000 0 6,100 -0.1
C47
10.0
10.0
9.95 10 9.90 44,400 0 0 0
C4G
8.3
8.3
8.40 8.40 8.30 648,600 0 0 0
C69
12.5
12.5
12.50 12.60 12.10 221,100 0 15,300 -0.2
C92
4.1
4.1
4.10 4.10 4.10 2,400 0 0 0
CAD
0.6
0.6
0.50 0.60 0.50 400 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 1,000 0 0 0
CAN
30.2
30.2
30.20 30.20 30.20 0 0 0 0
CAP
38.3
38.3
38.24 38.52 38.05 17,700 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 800 0 0 0
CAT
12.2
12.2
12.19 12.19 12.19 16,500 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28
28
27.90 28 27.90 2,400 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 0 0 0 0
CCA
8.9
8.9
8.87 8.87 8.87 1,900 0 0 0
CCC
14.4
14.4
15.04 15.09 14.13 202,500 0 0 0
CCI
21.2
21.2
21.21 21.21 21.21 0 0 0 0
CCL
5.7
5.7
5.86 5.86 5.65 219,800 0 1,800 0.0
CCM
37.8
37.8
37.79 37.79 37.79 100 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12.2
12.2
12.19 12.19 12.19 800 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.1
18.1
18.48 18.48 17.69 473,000 55,300 31,800 0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.3
32.3
32.09 32.28 31.99 4,400 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 60,900 0 0 0
CDP
9.2
9.2
9.16 9.16 9.16 200 0 0 0
CDR
7.5
7.5
7.50 7.50 7.50 100 0 0 0
CEN
2.4
2.4
2.10 2.40 2.10 28,000 0 0 0
CEO
24.8
24.8
23.90 24.76 23.52 15,963,300 542,200 162,500 9.5
CET
9
9
9.90 10.70 9 26,700 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.86 26.94 26.81 1,000 0 200 0.0
CHS
11.0
11.0
11.02 11.02 11.02 1,100 100 0 0.0
CI5
5.1
5.1
5.70 5.70 5 4,300 0 0 0
CIA
9.6
9.6
9.40 9.60 9.40 3,900 0 0 0
CID
9.1
9.1
9.06 9.06 9.06 200 0 0 0
CIG
9.1
9.1
9.05 9.20 8.85 112,900 0 0 0
CII
26.3
26.3
25.30 26.30 25.30 19,954,400 1,637,300 824,600 20.9
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 100,000 0 0 0
CKA
37.6
37.6
37.47 37.63 37.39 5,800 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 0 0 0 0
CKG
11.6
11.6
11.60 11.70 11.40 75,800 0 4,100 0.0
CKV
12.8
12.8
12.85 12.85 12.85 100 0 0 0
CLC
50.8
50.8
50.84 50.84 50.84 100 0 0 0
CLH
19.2
19.2
19.06 19.15 18.97 4,300 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.09 28.18 27.91 8,300 0 0 0
CLM
48.8
48.8
48.79 48.79 48.79 500 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.1
15.1
15.07 15.07 14.88 71,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 1,800 0 0 0
CMD
20.5
20.5
19.90 20.52 19.72 400 0 0 0
CMF
360.7
360.7
360.74 360.74 360.74 100 0 0 0
CMG
34.5
34.5
34.64 34.68 34.27 452,800 20,300 57,800 -1.4
CMI
0.7
0.7
0.70 0.80 0.60 7,200 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.7
19.7
22.30 22.30 16.50 1,700 0 0 0
CMN
21.5
21.5
21.50 21.53 21.50 5,300 0 500 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.2
8.2
7.41 8.15 7.41 79,900 0 0 0
CMT
13.2
13.2
13.40 13.40 13.20 1,500 100 0 0.0
CMV
8.2
8.2
8.10 8.15 8.10 4,300 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.62 6.62 6.52 132,000 15,700 0 0.1
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.3
32.3
32.52 32.52 32.33 600 0 0 0
CNG
25.2
25.2
25.35 25.35 25 10,000 0 0 0
CNN
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CNT
8.2
8.2
8 8.20 8 10,500 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CPA
10
10
10 10 9 700 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 100 0 0 0
CQN
30.3
30.3
30.42 30.42 30.23 7,700 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.3
9.3
9.24 9.30 9.13 1,216,600 220,800 19,300 1.8
CRE
9.5
9.5
9.30 9.57 9.20 920,400 139,300 88,700 0.5
CRV
30.7
30.7
30.90 30.90 30.70 700 0 0 0
CSC
16.5
16.5
16.36 16.45 16.36 3,300 0 0 0
CSI
26.9
26.9
26.90 26.90 26.60 1,500 200 1,100 0.0
CSM
13.8
13.8
13.70 13.95 13.50 342,100 3,300 29,900 -0.4
CST
13.6
13.6
13.60 13.70 13.50 33,700 0 0 0
CSV
31.4
31.4
31.80 31.80 31.05 490,000 1,000 100,700 -3.1
CT3
5.8
5.8
5.20 5.80 5.20 83,700 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
16.7
16.7
16.58 16.67 16.58 600 0 0 0
CTD
77.0
77.0
76.73 77.27 75.57 440,300 8,900 35,000 -2.2
CTF
20
20
19.50 20 19.50 279,900 2,900 2,700 0.0
CTG
33.4
33.4
33.09 33.50 32.89 6,520,900 1,530,700 2,151,900 -29.7
CTI
21.5
21.5
21.55 21.55 21.27 241,800 29,300 26,800 0.1
CTP
10.3
10.3
11.50 12 10.30 1,018,800 500 0 0.0
CTR
79.2
79.2
79.47 79.47 77.63 639,100 27,300 63,800 -3.3
CTS
27.3
27.3
27.50 27.77 27.19 608,300 15,800 75,300 -2.1
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTX
12.6
12.6
14.70 14.70 12.60 656,700 0 0 0
CVN
1.1
1.1
1.10 1.20 1.10 370,800 0 0 0
CVT
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 0 0 0 0
D11
9.3
9.3
9.14 9.32 9.14 3,700 0 0 0
D2D
29.8
29.8
29.92 29.92 29.63 21,800 600 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.12 16.86 15.75 3,100 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.74 3.80 3.74 490,300 0 0 0
DAS
11.1
11.1
11.10 11.10 11.10 3,500 0 0 0
DAT
8.9
8.9
8.80 8.90 8.70 3,700 0 0 0
DBC
23.8
23.8
23.69 24.00 23.34 3,472,100 37,500 491,300 -12.2
DBD
49.6
49.6
48.67 49.63 48.67 1,400 0 600 0.0
DBM
18.7
18.7
18.74 18.74 18.74 300 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
7.0
7.0
7.04 7.04 7.04 100 0 0 0
DC2
6.5
6.5
6.51 6.51 6.51 400 0 0 0
DC4
10.6
10.6
10.77 10.77 10.59 430,200 34,900 15,600 0.2
DCF
33.9
33.9
33.93 33.93 33.93 500 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 100 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
33.7
33.7
33.80 34.60 33.25 461,300 0 0 0
DCM
32.2
32.2
32.85 32.85 32.10 2,831,000 105,600 412,700 -10.5
DCR
4.3
4.3
4.30 4.30 4.30 100 0 0 0
DCS
0.9
0.9
0.90 0.90 0.80 229,500 0 0 0
DCT
0.6
0.6
0.60 0.60 0.50 80,700 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10
10
9.60 10 9.60 15,200 0 0 0
DDG
1.6
1.6
1.60 1.60 1.60 248,500 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 14,000 0 0 0
DDN
6.6
6.6
6.60 6.70 6.60 26,700 0 0 0
DDV
26.4
26.4
26.62 26.62 26.25 644,400 0 0 0
DFC
23.9
23.9
23.95 23.95 23.95 0 0 0 0
DFF
0.6
0.6
0.60 0.70 0.60 2,553,300 0 0 0
DGC
82.8
82.8
82.48 82.82 81.37 1,841,800 195,900 301,000 -10.0
DGT
4.5
4.5
4.50 4.50 4.40 59,400 0 0 0
DGW
42.9
42.9
41.87 43.31 41.35 2,790,200 918,700 435,400 21.5
DHA
54.9
54.9
55.25 55.25 53.55 56,300 0 24,200 -1.4
DHB
8.6
8.6
8.60 8.60 8.60 100 0 0 0
DHC
28.9
28.9
29.24 29.24 28.64 105,300 0 41,400 -1.4
DHD
22.9
22.9
22.86 22.86 22.86 100 0 0 0
DHG
92.6
92.6
92.37 92.73 91.92 23,900 2,300 0 0.2
DHM
5.7
5.7
5.62 5.87 5.62 5,400 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 1,500 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 1,000 0 0 0
DHT
69.5
69.5
66.55 70.36 65.45 27,600 0 13,800 -1.0
DIC
1.1
1.1
1.20 1.20 1.10 153,100 0 0 0
DID
4
4
4 4 4 200 0 0 0
DIG
19.8
19.8
19.67 19.95 19.39 10,267,400 303,200 272,100 0.6
DIH
10.4
10.4
10.43 10.43 10.43 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9
9
9 9 9 0 0 0 0
DL1
6.8
6.8
6.70 6.90 6.50 1,287,700 6,700 0 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.86 2.96 2.84 3,086,100 163,700 310,000 -0.4
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
56.1
56.1
56.54 56.54 56.06 500 0 0 0
DMN
6.2
6.2
6.21 6.21 6.21 100 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
22.47 22.47 22.47 100 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 500 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 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
21.9
21.9
21.90 21.90 21.90 2,500 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 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
34.02 34.02 34.02 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.7
48.7
48.89 48.89 47.86 600 0 0 0
DPC
9
9
9 9 9 100 0 0 0
DPG
43.8
43.8
43.49 43.88 43.24 507,500 58,500 43,500 0.7
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.1
22.1
22.71 22.71 22.00 6,398,300 3,800 486,100 -11.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.3
38.3
38.10 39 37.50 504,200 139,500 63,000 2.9
DQC
10.1
10.1
9.98 10.12 9.98 2,000 100 0 0.0
DRC
14.9
14.9
14.89 15.08 14.75 105,300 0 0 0
DRG
8.6
8.6
8.64 8.64 7.96 5,200 0 0 0
DRH
2.3
2.3
2.35 2.45 2.31 483,900 26,500 35,500 0.0
DRI
11.8
11.8
12.13 12.13 11.66 535,200 0 0 0
DRL
47.4
47.4
47.61 47.61 47.42 1,400 0 0 0
DS3
6.2
6.2
6.20 6.20 6.20 500 0 0 0
DSC
15.5
15.5
15.55 15.55 15.30 33,700 0 100 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
22.9
22.9
22.95 22.95 22.28 324,200 11,200 18,200 -0.2
DSG
3.6
3.6
3.60 3.60 3.60 500 0 0 0
DSH
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DSN
39.6
39.6
39.40 39.85 39.40 2,600 0 200 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 11,100 0 0 0
DTA
4.2
4.2
4.02 4.31 4.01 21,400 0 0 0
DTC
4
4
4 4 4 0 0 0 0
DTD
15.9
15.9
16.09 16.18 15.74 340,100 31,100 145,000 -2.1
DTG
16.2
16.2
15.60 16.20 15.60 300 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 2.50 2.40 39,900 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 0 0 0 0
DTL
13.5
13.5
14.15 14.15 13.50 8,800 0 300 0.0
DTP
88.4
88.4
88.41 88.41 88.41 700 0 0 0
DTT
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.7
12.7
12.29 12.66 12.29 200 0 0 0
DVG
2
2
1.90 2.10 1.70 379,800 0 0 0
DVM
6.6
6.6
6.60 6.60 6.50 200,600 0 0 0
DVN
19.6
19.6
19.27 19.65 19.08 42,100 0 0 0
DVP
61.7
61.7
61.67 62.39 61.67 7,100 0 2,100 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.8
16.8
16.67 16.84 16.49 12,909,600 2,415,500 400,700 38.6
DXL
18
18
18 18 18 0 0 0 0
DXP
11.1
11.1
11.20 11.20 10.90 221,800 0 6,300 -0.1
DXS
10.2
10.2
10.15 10.20 9.95 1,435,800 216,900 394,400 -1.8
DXV
3.8
3.8
3.73 3.76 3.73 5,900 0 0 0
E12
6
6
6 6 6 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.83 10.83 10.83 0 0 0 0
ECI
9
9
9.20 9.20 9 165,500 0 0 0
ECO
30.1
30.1
26.20 30.10 26.20 17,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
22.20 22.40 21.75 5,506,300 561,100 332,000 5.0
EIC
22.5
22.5
22.48 22.48 22.48 0 0 0 0
EID
21.3
21.3
21.54 21.54 21.26 9,500 0 0 0
EIN
2.9
2.9
2.70 3 2.60 7,600 0 0 0
ELC
20.0
20.0
20.10 20.20 19.90 223,300 10,000 26,500 -0.3
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
20.3
20.3
19.88 20.26 19.88 4,700 0 3,400 -0.1
EVE
10.2
10.2
10.33 10.33 10.20 23,600 100 0 0.0
EVF
12.1
12.1
12.15 12.20 11.95 4,071,500 0 116,100 -1.4
EVG
7.7
7.7
7.63 7.90 7.60 856,200 102,300 81,000 0.2
EVS
6
6
5.90 6.10 5.90 43,200 0 7,500 0.0
F88
1,100
1,100
1,097 1,100 1,097 6,300 700 1,300 -0.7
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
3.39 3.40 3.33 60,700 2,000 0 0.0
FCN
14.8
14.8
14.88 14.92 14.63 583,100 30,600 69,200 -0.6
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
16
16
17 17 16 200 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.5
12.5
12.38 12.47 12.38 900 0 0 0
FID
1.5
1.5
1.50 1.60 1.50 118,400 0 0 0
FIR
7.7
7.7
7.15 7.65 7.14 822,600 31,100 0 0.2
FIT
4.7
4.7
4.63 4.82 4.62 748,800 0 0 0
FMC
34.2
34.2
34.32 34.32 33.95 65,100 100 3,600 -0.1
FOC
55.7
55.7
55.75 55.75 55.58 11,000 0 0 0
FOX
61
61
61.30 61.30 60.50 39,600 0 0 0
FPT
89.5
89.5
86.98 89.82 86.80 7,936,900 4,175,900 599,300 354.8
FRC
25
25
25 25 25 0 0 0 0
FRM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
FRT
135.5
135.5
135.24 136.48 133.33 296,500 86,000 60,400 3.6
FSO
6.2
6.2
6.20 6.20 6.20 100 0 0 0
FT1
39.8
39.8
39.83 39.83 39.83 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.60 0.70 0.60 35,300 0 0 0
FTS
29.6
29.6
29.88 29.88 29.43 838,400 12,100 114,500 -3.4
G20
0.6
0.6
0.50 0.70 0.50 9,600 0 0 0
G36
8.4
8.4
8.40 8.50 8.30 157,900 0 0 0
GAS
60.2
60.2
59.86 60.15 59.28 467,300 114,700 38,100 4.7
GCB
8.5
8.5
7.40 8.50 7.40 1,300 0 0 0
GCF
30.9
30.9
30.91 30.91 30.91 13,600 0 0 0
GDA
15.0
15.0
15.13 15.13 14.94 77,600 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.95 18.00 17.82 22,400 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
94.9
94.9
94.37 96.91 93.48 496,100 87,900 27,400 10.4
GEG
14.1
14.1
14.33 14.33 13.95 505,800 0 79,500 -1.2
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
35.2
35.2
35.40 35.72 34.84 3,930,800 296,200 486,700 -8.6
GGG
3.4
3.4
3.40 4.60 3.40 33,700 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.1
29.1
29.30 29.50 29.10 8,200 0 0 0
GIC
11.8
11.8
11.78 11.78 11.78 1,100 0 0 0
GIL
15.2
15.2
15.30 15.30 15 220,900 0 7,200 -0.1
GKM
2.4
2.4
2.50 2.60 2.40 892,700 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.7
15.7
15.66 15.66 15.66 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.4
5.4
5.30 5.40 5.30 2,500 0 0 0
GMD
40.9
40.9
40.49 41.40 40.10 864,500 159,400 93,800 4.1
GMH
7.8
7.8
7.76 7.76 7.76 100 0 0 0
GMX
13.9
13.9
13.83 14.01 13.48 8,800 0 200 0.0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.40 2.40 2.40 6,500 0 0 0
GSM
28.6
28.6
28.57 28.75 28.57 1,900 0 0 0
GSP
9.5
9.5
9.45 9.50 9.45 16,200 0 0 0
GTA
9.1
9.1
9.13 9.13 9.13 0 0 0 0
GTD
17.3
17.3
17.30 17.30 17.30 100 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
27.8
27.8
27.65 27.95 27.45 1,915,000 153,200 157,900 -0.1
GVT
67.3
67.3
67.25 67.25 67.25 0 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.9
9.9
9.50 9.90 9.10 300 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 300 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.8
17.8
17.50 17.90 17.35 9,651,500 1,201,300 800,600 6.9
HAH
62.1
62.1
61.96 63.11 61.67 1,541,700 47,800 74,300 -1.7
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
9.5
9.5
8.87 9.46 8.87 300 0 0 0
HAP
7.6
7.6
7.23 7.60 7.23 199,400 3,000 5,000 0.0
HAR
4.0
4.0
4 4.09 3.98 290,200 16,800 9,300 0.0
HAS
7.4
7.4
7.41 7.41 7.41 0 0 0 0
HAT
32.1
32.1
32.12 32.12 32.12 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.5
10.5
10.60 10.60 10.50 284,300 0 121,200 -1.3
HBC
6.4
6.4
6.30 6.40 6.20 737,100 0 1,000 0.0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
4.7
4.7
4.69 4.69 4.69 0 0 0 0
HBS
5.7
5.7
5.80 6 5.60 102,800 0 49,800 -0.3
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
19.4
19.4
19.39 19.39 19.39 100 0 0 0
HCD
6.2
6.2
6.10 6.19 6.08 3,000 0 100 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.08 19.21 18.95 5,656,500 192,400 192,200 0.0
HCT
12
12
12 12 12 0 0 0 0
HD2
14.1
14.1
14.10 14.10 14.10 0 0 0 0
HD6
10.7
10.7
10.67 10.67 10.31 4,200 0 0 0
HD8
7.4
7.4
7.44 7.44 7.44 0 0 0 0
HDA
5.8
5.8
5.73 5.82 5.73 1,400 0 0 0
HDB
20.0
20.0
20.26 20.38 19.84 13,878,700 1,932,800 1,954,600 0.0
HDC
24.3
24.3
24.17 24.35 23.83 1,338,900 121,500 138,200 -0.5
HDG
28.8
28.8
28.75 28.88 28.21 1,725,400 292,200 312,600 -0.7
HDM
35.0
35.0
35.80 35.80 34.98 2,300 0 0 0
HDP
23.5
23.5
23.49 23.49 23.49 200 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
9.2
9.2
9.20 9.20 9.20 700 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
9
9
9 9 9 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
234.2
234.2
235.87 236.14 232.39 4,800 0 1,500 -0.4
HGT
14
14
14 14 14 0 0 0 0
HHB
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 255,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.27 11.55 11.08 1,440,300 16,200 75,500 -0.7
HHS
14.5
14.5
14.30 14.55 14.15 1,783,800 263,000 14,800 3.6
HHV
13.1
13.1
13.21 13.21 13.02 4,216,800 304,800 230,100 1.0
HID
6.7
6.7
6.73 6.73 6.73 541,400 0 300 0.0
HII
6.9
6.9
6.80 6.91 6.54 1,523,200 0 24,900 -0.2
HIO
7.4
7.4
7 7.40 7 300 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.0
26.0
26.00 26.00 26.00 10,500 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 23,600 0 2,000 0.0
HKT
13.5
13.5
13.37 13.46 13.37 1,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
15.1
15.1
16.50 16.68 14.12 105,100 0 6,200 -0.1
HLD
17.6
17.6
17.63 17.63 17.63 38,400 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
11.0
11.0
11.01 11.01 10.83 9,000 0 0 0
HMD
16.9
16.9
16.86 16.86 16.86 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
14.99 14.99 14.33 400 0 0 0
HMR
11.7
11.7
11.70 11.70 11.60 3,500 0 0 0
HMS
33.5
33.5
33.50 33.50 33.50 3,000 0 0 0
HNA
21.6
21.6
21.15 21.60 20.30 69,800 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.3
10.3
10.25 10.25 10.25 15,100 0 0 0
HNF
30.0
30.0
29.97 29.97 29.97 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 2,294,300 500 0 0.0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 7.90 283,400 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.80 4.90 4.70 17,100 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
16.5
16.5
16.50 16.50 16.40 14,100 0 0 0
HPG
24.5
24.5
24.24 24.51 24.02 22,607,900 4,671,700 1,270,800 92.6
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
24.1
24.1
24.10 24.10 24.10 100 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.8
67.8
67.75 67.84 67.50 7,900 7,100 0 0.6
HPT
23.3
23.3
23.08 23.28 23.08 2,000 0 0 0
HPW
18.7
18.7
18.66 18.75 18.66 1,100 0 0 0
HPX
4.7
4.7
4.62 4.81 4.60 3,051,800 162,100 203,000 -0.2
HQC
3.3
3.3
3.10 3.31 3.10 29,923,400 792,600 583,700 0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.3
30.3
30.40 30.40 30.30 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.19 13.23 13 3,150,500 10,000 114,700 -1.8
HSL
8.6
8.6
9.39 9.39 8.60 805,500 9,700 0 0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 3,700 0 0 0
HSV
4.5
4.5
4.40 4.50 4.40 23,200 0 0 0
HT1
15.4
15.4
15.57 15.67 15.38 224,400 100 74,500 -1.2
HTC
31.5
31.5
31.53 31.53 31.53 100 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 2,800 0 0 0
HTG
36.1
36.1
36.48 36.48 35.82 19,000 0 0 0
HTI
22.3
22.3
22.12 22.26 21.94 54,800 0 0 0
HTL
21.0
21.0
20.97 20.97 20.97 8,000 0 0 0
HTM
11.4
11.4
11.40 11.40 11.40 100 0 0 0
HTN
6.2
6.2
6.11 6.23 6.07 125,200 100 2,400 0.0
HTP
1.6
1.6
1.80 1.90 1.60 153,200 0 0 0
HTT
1.6
1.6
1.70 1.70 1.60 45,100 0 0 0
HTV
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HU1
6.1
6.1
6.07 6.07 6.07 200 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.6
10.6
10.48 10.66 10.39 14,200 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
13.9
13.9
13.67 13.89 13.67 1,300 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
17.5
17.5
17.50 17.60 17.10 1,696,300 196,900 78,100 2.1
HVA
19.8
19.8
19.60 19.80 19 52,300 0 0 0
HVH
12.3
12.3
12.36 12.36 12.14 124,300 0 1,600 0.0
HVN
29.6
29.6
29.90 29.90 29.55 637,400 700 159,400 -4.7
HVT
29.2
29.2
29.13 29.41 28.93 35,400 0 4,000 -0.1
HVX
3.0
3.0
3.03 3.03 2.86 36,800 0 0 0
HWS
13.6
13.6
13.32 13.79 13.32 2,200 1,000 0 0.0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 100 0 0 0
ICG
16.3
16.3
16.11 16.29 15.59 12,300 700 0 0.0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
33.6
33.6
33.63 33.82 33.09 7,600 0 0 0
ICT
20.4
20.4
21.40 21.40 20.36 100,200 0 4,200 -0.1
IDC
34.6
34.6
34.59 35.27 34.34 2,851,900 315,400 217,100 4.0
IDI
7.4
7.4
7.33 7.37 7.25 619,700 26,400 24,300 0.0
IDJ
5.5
5.5
5.50 5.60 5.50 590,500 0 19,400 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.1
22.1
22.21 22.21 22.12 13,700 0 0 0
IFS
19.3
19.3
19.60 19.60 19.33 1,000 0 400 0.0
IJC
11.6
11.6
11.56 11.75 11.51 1,826,700 150,100 57,700 1.1
ILA
5.4
5.4
5.40 5.40 5.40 10,800 0 0 0
ILB
24.5
24.5
24.89 24.89 24.47 300 0 0 0
ILC
7.4
7.4
6 7.40 5.60 600 0 0 0
ILS
15.1
15.1
15.10 15.10 15.10 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
45.4
45.4
46.56 46.56 45.28 128,100 19,900 77,200 -2.6
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
39.9
39.9
39.88 39.88 39.88 1,200 0 0 0
IPA
16.3
16.3
16.17 16.26 15.91 134,500 9,300 3,300 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 3,000 0 0 0
ISH
23.3
23.3
23.31 23.31 23.31 0 0 0 0
IST
34.8
34.8
33.96 34.79 33.96 6,700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.3
13.3
13.22 13.45 13.18 80,900 0 0 0
ITD
10.7
10.7
10.73 10.73 10.73 0 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.70 40,200 0 0 0
ITS
4.4
4.4
4.50 4.50 4.40 700 0 0 0
IVS
8.8
8.8
8.95 8.95 8.85 55,700 6,700 0 0.1
JOS
0.9
0.9
0.90 1 0.90 6,600 0 0 0
JVC
7.0
7.0
7 7.15 6.98 134,000 1,600 5,300 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.9
34.9
35 35.90 34.90 3,080,100 165,100 779,500 -21.8
KCB
9.8
9.8
9.79 9.79 9.70 18,800 0 0 0
KDC
51.4
51.4
51.37 51.66 51.08 195,500 9,500 3,000 0.3
KDH
31.7
31.7
31.27 32.09 31 7,257,300 898,500 1,388,300 -17.2
KDM
21.3
21.3
21.30 22.50 20 129,200 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 300 0 0 0
KHD
11.3
11.3
11.26 11.26 11.26 100 0 0 0
KHG
7.6
7.6
7.52 7.56 7.40 9,953,100 2,198,600 86,000 15.8
KHP
11.6
11.6
11.58 11.58 11.58 9,100 0 0 0
KHS
13.3
13.3
13.40 13.56 13.16 10,300 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 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 0 0 0 0
KLB
11.8
11.8
11.81 11.81 11.58 211,000 100 0 0.0
KMR
3.0
3.0
2.99 2.99 2.89 48,700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
38.70 38.75 38.65 355,800 0 3,000 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.80 18.90 18.50 1,471,100 123,800 62,200 1.1
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
76
76
78 78.20 76 13,200 100 100 0
KSQ
1.8
1.8
1.80 1.90 1.80 3,700 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KSV
150
150
151 151.20 147.90 52,300 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
36.7
36.7
36.68 36.68 36.68 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.50 1.60 1.40 159,300 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
31.8
31.8
32 32 31.40 90,300 15,000 800 0.5
L18
20.8
20.8
21.52 21.52 20.80 26,500 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.3
42.3
41.82 42.27 41.36 33,900 0 1,100 -0.1
L43
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L45
2
2
2 2 2 17,100 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
2.4
2.4
2.40 2.40 2.40 11,200 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.8
17.8
17.78 17.78 17.78 0 0 0 0
LAI
12.6
12.6
12.67 12.67 12.50 25,700 0 0 0
LAS
15.4
15.4
15.42 15.51 15.24 123,400 2,500 5,600 -0.1
LAW
35
35
34.50 35 29 500 0 0 0
LBE
23.5
23.5
23.46 23.46 23.46 0 0 0 0
LBM
35.0
35.0
34.13 34.98 34.13 36,400 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.43 9.48 9.38 1,603,800 45,300 30,400 0.2
LCM
1
1
0.90 1 0.90 82,200 0 0 0
LDG
4.6
4.6
4.67 4.75 4.59 2,864,900 178,100 168,700 0.0
LDP
11.5
11.5
11.10 12.10 11.10 3,600 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.7
3.7
3.60 3.70 3.60 2,400 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
5.7
5.7
5.25 5.67 5.25 1,150,100 0 0 0
LHC
57.0
57.0
55.50 57.50 54.60 17,300 0 0 0
LHG
28.1
28.1
27.89 28.31 27.89 141,000 32,700 19,100 0.4
LIC
27.3
27.3
27.90 28.90 27.30 12,600 0 0 0
LIG
4.5
4.5
4.40 4.50 4.40 126,300 0 0 0
LIX
32.6
32.6
32.58 32.63 32.34 7,800 0 0 0
LKW
31.7
31.7
31.71 31.71 31.71 0 0 0 0
LLM
17.5
17.5
17.50 17.50 17.50 0 0 0 0
LM3
1.8
1.8
1.60 1.90 1.60 17,200 0 0 0
LM7
3
3
3 3 3 100 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 1.20 1,519,300 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
45.9
45.9
46.59 46.96 45.83 1,076,000 35,100 167,400 -6.5
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
31.8
31.8
32.40 32.90 31 46,700 0 0 0
LSS
8.7
8.7
8.59 8.67 8.54 185,800 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
19.80 19.80 19.80 1,400 0 0 0
MA1
30.7
30.7
31.52 31.52 29.17 1,200 0 0 0
MAC
12.8
12.8
12.78 13.14 12.78 12,600 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
MBB
18.6
18.6
18.62 18.62 18.42 26,669,000 807,400 11,947,300 -257.4
MBG
3.5
3.5
3.40 3.50 3.30 264,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.2
22.2
22.47 22.47 22.01 2,209,800 127,800 0 3.7
MBT
10
10
10 10.40 10 500 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 6.88 6.79 7,700 0 0 0
MCG
2.5
2.5
2.30 2.50 2.30 8,500 0 0 0
MCH
168.6
168.6
172.32 172.48 168.63 779,900 0 552,100 -117.6
MCM
25.4
25.4
25.29 25.43 25.19 20,500 0 0 0
MCO
7
7
7.10 7.20 7 2,900 0 0 0
MCP
28.1
28.1
28.30 28.30 27.80 5,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.2
9.2
8.95 9.23 8.95 1,900 0 0 0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3.3
3.3
3.30 3.40 3.30 1,200 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.3
5.3
5.33 5.33 5.33 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.2
38.2
38.80 39.10 38.10 8,200 0 0 0
MGC
12.3
12.3
13.03 13.03 12.26 5,700 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
28.2
28.2
28.20 28.20 28.20 0 0 0 0
MHC
11.8
11.8
11.62 11.90 11.57 164,700 2,900 4,800 0.0
MIC
13.3
13.3
13.30 13.30 13.30 300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.3
16.3
16.34 16.48 16.29 122,300 1,000 1,500 0.0
MKP
27.5
27.5
27.18 27.47 27.18 1,000 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
20
20
20 20 20 100 0 0 0
MML
34.4
34.4
33.80 34.50 33.60 90,100 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 100 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.4
16.4
16.75 16.94 16.45 46,300 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 77,500 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
18.20 18.20 18.20 300 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.13 10.17 10.04 7,080,700 341,900 918,000 -7.0
MSH
34.8
34.8
35.06 35.10 34.53 474,700 1,800 83,800 -3.3
MSN
77.5
77.5
78.40 78.40 77.20 4,020,000 324,100 469,500 -11.3
MSR
21.9
21.9
21.94 22.03 21.64 792,600 0 0 0
MST
5.4
5.4
5.40 5.40 5.30 673,000 0 21,900 -0.1
MTA
13.6
13.6
13.56 13.56 13.16 6,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 1,000 0 0 0
MTP
12.2
12.2
12.16 12.16 12.16 0 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
17 17.20 16.70 3,000 0 100 0.0
MVC
15.0
15.0
15.04 15.04 14.66 23,700 0 0 0
MVN
47.5
47.5
47.50 47.50 47.50 1,600 0 0 0
MWG
77.7
77.7
78.13 78.13 75.89 8,331,600 1,082,300 2,766,500 -133.0
MZG
8.7
8.7
9.55 10.64 8.27 4,951,600 4,000 2,000 0.0
NAB
14.5
14.5
14.35 14.50 14.30 1,546,900 417,600 116,800 4.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
33.95 34.05 33.80 418,800 92,700 9,400 2.8
NAG
7.9
7.9
8.13 8.32 7.94 219,500 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.7
15.7
15.79 15.79 15.70 1,200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.60 19.80 19.10 62,700 0 12,300 -0.2
NBC
8.0
8.0
7.96 7.96 7.86 35,600 0 0 0
NBE
10.8
10.8
10.75 10.84 10.75 3,300 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 1,700 100 0 0.0
NBT
17.2
17.2
17.24 17.24 17.24 100 0 0 0
NBW
32.4
32.4
32.44 32.44 32.44 0 0 0 0
NCG
10.4
10.4
11.40 11.40 10.40 1,800 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
88.3
88.3
88.73 89.00 87.72 8,800 300 1,800 -0.1
ND2
33.1
33.1
33.06 33.06 33.06 3,000 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.7
10.7
10.62 10.71 10.43 219,500 0 14,200 -0.2
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.8
4.8
4.90 4.90 4.80 1,000 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.55 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.70 3,600 0 0 0
NET
62.6
62.6
62.57 62.57 62.57 0 0 0 0
NFC
56.5
56.5
56.51 56.51 56.51 0 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.1
16.1
16.20 16.20 15.88 210,800 18,600 9,000 0.2
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
11.9
11.9
12.20 12.25 11.80 68,300 0 1,000 0.0
NHT
8.5
8.5
8.51 8.51 8.51 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 100 0 0 0
NKG
15
15
15.18 15.23 14.73 9,935,800 623,600 360,200 4.3
NLG
35.3
35.3
34.73 35.52 34.63 1,653,300 3,800 363,200 -12.8
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.4
52.4
51.82 52.41 51.04 72,300 0 0 0
NNT
56.5
56.5
57.30 57.39 55.87 600 0 0 0
NO1
6.5
6.5
6.35 6.53 6.31 100,100 0 0 0
NOS
1.1
1.1
0.90 1.10 0.90 1,400 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
6
6.10 6.10 5.80 1,002,100 8,000 100,200 -0.6
NSC
74.3
74.3
73.81 74.28 73.81 900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.40 4.30 89,400 200 0 0.0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 300 0 0 0
NT2
23.9
23.9
23.80 23.90 23.40 629,000 0 0 0
NTC
160.5
160.5
160 162 160 7,200 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 53.82 300 0 0 0
NTL
17.1
17.1
16.97 17.15 16.78 513,900 0 0 0
NTP
50.8
50.8
51.62 51.62 50.67 117,900 0 18,400 -1.2
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
23.7
23.7
23.68 23.68 23.68 0 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14
14
14.10 14.10 13.80 97,300 500 0 0.0
NVL
14.2
14.2
13.76 14.36 13.76 11,324,600 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.25 8.48 8.25 1,200 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.80 3.90 3.80 400 0 0 0
OCB
10.6
10.6
10.61 10.70 10.52 1,970,200 0 0 0
OCH
6.2
6.2
6.10 6.20 6 78,600 0 0 0
ODE
45.9
45.9
46.10 46.30 45.80 15,500 0 0 0
OGC
4.0
4.0
3.85 4.06 3.85 843,400 0 0 0
OIL
10.4
10.4
10.51 10.51 10.31 700,200 0 0 0
ONE
5.7
5.7
5.70 5.70 5.70 7,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.0
18.0
17.99 17.99 17.99 500 0 0 0
ORS
13.9
13.9
14 14 13.80 1,535,000 0 0 0
PAC
21.0
21.0
21.36 21.36 20.82 203,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.9
22.9
23.04 23.21 22.88 452,700 0 0 0
PAP
25.2
25.2
25.20 25.20 25.20 500 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 27,000 0 0 0
PAT
89.0
89.0
89.13 89.13 88.19 20,200 0 0 0
PBC
6.3
6.3
6.30 6.30 6.20 49,000 0 0 0
PBP
11.7
11.7
11.43 11.71 10.78 5,100 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 0 0 0 0
PC1
22.1
22.1
22 22.15 21.75 1,340,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 0 0 0 0
PCE
18.8
18.8
18.77 18.77 18.77 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 2,000 0 0 0
PCG
2.2
2.2
1.90 2.30 1.70 53,900 0 0 0
PCH
19.0
19.0
18.97 19.07 18.88 71,300 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.40 10.60 10.40 2,100 0 0 0
PDB
20.7
20.7
19.63 21.38 19.55 30,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 1,000 0 0 0
PDN
91.6
91.6
91.16 91.64 91.16 5,200 0 0 0
PDR
22.6
22.6
22.45 22.75 22.25 4,923,700 0 0 0
PDV
10.8
10.8
11 11 10.67 53,800 0 0 0
PEG
3.8
3.8
3.90 3.90 3.80 1,200 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
36.7
36.7
36.68 36.68 36.68 100 0 0 0
PET
29.6
29.6
30.21 30.49 29.60 1,230,000 0 0 0
PFL
2.4
2.4
2.50 2.50 2.40 28,600 0 0 0
PGB
11.7
11.7
11.72 11.72 11.72 100 0 0 0
PGC
12.4
12.4
12.46 12.51 12.37 22,400 0 0 0
PGD
23.2
23.2
23.28 23.28 23.23 200 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
6.4
6.4
6.40 6.40 6.30 17,200 0 0 0
PGS
46.6
46.6
50 50 41.73 300 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
17.5
17.5
17.67 17.98 17.27 28,600 0 0 0
PHC
4.4
4.4
4.42 4.47 4.40 29,900 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 300 0 0 0
PHN
64.3
64.3
64.33 64.33 64.33 0 0 0 0
PHP
33.7
33.7
33.72 34.21 33.33 57,100 0 0 0
PHR
30.4
30.4
30.61 30.72 30.01 142,400 0 0 0
PHS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PIA
27.2
27.2
27.23 27.23 27.23 0 0 0 0
PIC
16.0
16.0
15.98 15.98 15.79 600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.3
13.3
13.27 13.27 13.27 0 0 0 0
PIT
6.3
6.3
6.11 6.25 6.11 600 0 0 0
PIV
3.9
3.9
3.40 3.90 3.40 325,700 0 0 0
PJC
22.8
22.8
27.33 27.33 22.64 500 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 14,500 0 0 0
PLC
26
26
26.20 26.30 25.80 176,200 300 22,800 -0.6
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 6.05 5.90 46,100 0 0 0
PLX
32.8
32.8
33.07 33.16 32.63 2,146,100 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 1,100 0 0 0
PMC
170.4
170.4
170.54 170.54 170.44 3,600 0 3,600 -0.6
PMG
7.1
7.1
7.11 7.11 6.90 2,200 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
21.0
21.0
20.96 20.96 20.96 500 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
57.5
57.5
57.71 57.71 57.11 258,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 600 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
2.9
2.9
2.90 2.90 2.90 562,800 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 1,300 0 0 0
POT
19.2
19.2
19.80 19.80 19.21 600 100 0 0.0
POV
7.4
7.4
7.40 7.40 7.40 0 0 0 0
POW
14.0
14.0
14.00 14.19 13.81 8,454,000 0 0 0
PPC
10
10
10.10 10.10 10 295,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.36 25.54 25.19 16,400 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
17.61 18.26 17.61 400 0 0 0
PPS
9.8
9.8
9.76 9.76 9.76 0 0 0 0
PPT
15.1
15.1
15.30 15.30 15.10 243,600 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.6
13.6
13.80 14 13.60 12,100 0 0 0
PRE
21.8
21.8
21.40 22.33 21.12 39,300 2,000 3,100 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.6
11.6
11.80 11.80 11.40 4,700 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 13,100 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12.46 12.46 11.92 264,600 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 7.90 110,700 23,000 0 0.2
PSL
11
11
11 11 11 1,300 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.80 20 19.60 2,500 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 16,800 0 0 0
PTB
33.5
33.5
33.35 34.49 32.81 104,600 0 0 0
PTC
7.5
7.5
7.10 7.50 7.03 4,200 0 0 0
PTD
6.2
6.2
6.20 6.20 6.20 500 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
40
40
40 40 40 0 0 0 0
PTL
3.1
3.1
3.05 3.09 3.05 12,300 0 0 0
PTM
5.1
5.1
5.32 5.32 5.10 2,000 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 400 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 100 0 0 0
PTS
9.6
9.6
9.52 9.62 9.34 17,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PTX
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 37,400 0 9,000 0.0
PVB
28.7
28.7
29.20 29.20 28.30 224,300 0 0 0
PVC
10.8
10.8
10.80 11 10.60 682,400 0 0 0
PVD
15.4
15.4
15.46 15.64 14.83 10,963,200 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 135,900 0 0 0
PVG
6.1
6.1
6.10 6.10 5.90 73,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 7,100 0 0 0
PVI
79.3
79.3
79.44 79.71 77.68 69,700 400 16,200 -1.4
PVL
2.3
2.3
2.40 2.70 2.30 128,300 0 0 0
PVM
17.6
17.6
17.88 17.88 17.01 13,600 0 0 0
PVO
5.7
5.7
5.72 5.72 5.72 10,300 0 0 0
PVP
13.5
13.5
13.38 13.52 13.28 37,200 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 30,000 0 0 0
PVS
26.2
26.2
26.48 26.87 25.93 4,158,500 353,600 12,700 11.4
PVT
16.4
16.4
16.59 16.64 16.27 2,679,900 0 0 0
PVV
1.9
1.9
2 2.10 1.80 486,800 0 0 0
PVX
1.6
1.6
1.60 1.70 1.60 1,572,900 0 0 0
PVY
2.1
2.1
2 2.10 1.80 3,700 0 0 0
PWA
3.7
3.7
3.50 3.70 3.50 1,200 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 100 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 5,500 0 0 0
PXI
1.1
1.1
1.10 1.20 1.10 14,500 0 0 0
PXL
16.2
16.2
16.20 16.30 16.10 41,800 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 2,200 0 0 0
PXS
2.9
2.9
2.90 3 2.90 118,400 0 0 0
PXT
1.4
1.4
1.40 1.40 1.30 28,700 0 0 0
QBS
0.7
0.7
0.70 0.70 0.60 95,300 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.7
13.7
13.65 13.80 13.55 286,800 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
5.50 6.10 5.30 14,100 0 0 0
QNP
28.4
28.4
28.39 28.39 28.39 100 0 0 0
QNS
40.9
40.9
40.84 40.94 40.66 108,900 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
17.5
17.5
17.47 17.47 17.47 0 0 0 0
QPH
34.5
34.5
35.10 35.10 34.50 600 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
11.9
11.9
11.95 11.95 11.86 56,100 0 0 0
RAL
88.4
88.4
87.12 88.53 86.65 700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 3,000 0 0 0
RCC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
RCL
12.7
12.7
11.67 12.75 11.67 41,500 0 0 0
REE
57.3
57.3
58.19 58.19 57.16 371,100 0 0 0
RGG
28.2
28.2
28.20 28.20 28.20 100 0 0 0
RIC
10.2
10.2
10.20 10.50 9.80 23,800 0 0 0
RTB
27.8
27.8
27.84 27.84 27.84 100 0 0 0
RYG
10.0
10.0
9.85 10.13 9.67 77,700 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 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
9.2
9.2
9.20 9.40 9.20 44,500 0 0 0
SAB
41.9
41.9
42.13 42.13 41.73 542,300 0 0 0
SAC
12.2
12.2
11.56 12.21 11.47 900 0 0 0
SAF
49.5
49.5
49.49 49.49 49.49 1,100 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.2
7.2
7.18 7.36 7.18 122,300 0 0 0
SAS
29.2
29.2
29.10 29.46 29.10 15,800 0 0 0
SAV
13.4
13.4
13.24 13.43 12.90 1,200 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.0
27.0
26.79 26.98 26.79 2,900 0 0 0
SBB
16.9
16.9
17.32 17.32 16.93 40,200 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.3
12.3
12.04 12.33 12 257,500 0 0 0
SBH
41.5
41.5
41.78 41.78 41.49 1,000 0 0 0
SBL
7.2
7.2
8.70 8.70 7.20 6,200 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SBR
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SBS
5.5
5.5
5.50 5.50 5.40 483,300 0 0 0
SBT
23.9
23.9
23.87 23.92 23.68 717,100 0 0 0
SBV
7.4
7.4
7.43 7.48 7.43 1,100 0 0 0
SC5
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 100 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 1,800 0 0 0
SCG
65.3
65.3
65.10 65.80 65 23,500 0 200 0.0
SCI
9.4
9.4
9.40 9.40 9.40 7,200 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 8,100 0 0 0
SCL
17.7
17.7
17.69 17.78 17.61 16,000 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.7
8.7
8.44 8.74 8.43 5,974,800 0 0 0
SCS
49.7
49.7
50.43 50.43 49.35 404,500 0 0 0
SD2
3.9
3.9
3.80 3.90 3.80 4,300 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SD4
2.4
2.4
2.30 2.40 2.30 200 0 0 0
SD5
7.5
7.5
7.43 7.52 7.43 6,600 0 3,500 0.0
SD6
2.4
2.4
2.30 2.40 2.10 12,000 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 6,900 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 10.85 10.85 53,200 200 7,500 -0.1
SDA
2.9
2.9
2.70 2.90 2.70 179,900 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 47,700 0 0 0
SDG
11
11
11 11 11 0 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 400 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 0 0 0
SDY
1.6
1.6
1.80 1.80 1.60 1,200 0 0 0
SEA
49.6
49.6
49.64 49.64 49.64 0 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 100 0 0 0
SED
18.6
18.6
18.73 18.82 18.64 3,200 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
22.9
22.9
22.75 23.26 22.75 5,300 0 0 0
SFG
9.9
9.9
9.63 9.87 9.54 1,400 0 0 0
SFI
24.0
24.0
23.99 23.99 23.99 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.30 12.49 12.30 43,700 0 0 0
SGC
81.1
81.1
81.15 81.15 81.15 0 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 400 0 0 0
SGI
11.4
11.4
9.64 11.38 9.64 200 0 0 0
SGN
61.1
61.1
60.70 61.10 60.70 4,200 0 0 0
SGP
28.4
28.4
27.70 29.60 27.60 444,600 0 0 0
SGR
16.9
16.9
16.92 17.08 16.75 101,900 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.5
16.5
16.15 16.55 15.90 8,800 0 0 0
SHA
4.1
4.1
4.08 4.08 4.08 1,500 0 0 0
SHB
16.4
16.4
16.26 16.41 16.11 58,408,100 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7
7
7 7 7 200 0 0 0
SHI
14.6
14.6
14.45 14.70 14.45 319,300 0 0 0
SHN
4.7
4.7
4.60 4.70 4.60 10,000 0 0 0
SHP
31.9
31.9
31.90 31.90 31.90 200 0 0 0
SHS
20.7
20.7
20.93 21.13 20.55 12,814,100 446,400 27,600 9.1
SID
19.5
19.5
19.50 19.50 19.50 100 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
57.7
57.7
58.20 58.70 57.30 234,300 0 0 0
SIV
33.2
33.2
33.00 33.18 32.91 700 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.15 14.20 14.15 42,000 0 0 0
SJE
18.9
18.9
19.10 19.10 18.60 23,500 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJS
60
60
60.40 60.40 60 24,300 0 0 0
SKG
9.5
9.5
9.54 9.59 9.45 28,900 0 0 0
SKH
23.4
23.4
23.43 23.43 23.43 100 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.3
25.3
25.25 25.25 25.25 1,700 0 0 0
SLD
11
11
11 11 11 2,100 0 0 0
SLS
164.5
164.5
166.50 166.50 164.50 600 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.3
39.3
39.36 39.46 39.02 16,300 0 0 0
SMC
13.7
13.7
13.55 13.70 13.35 295,800 0 0 0
SMN
10.7
10.7
10.70 10.70 10.70 1,900 0 0 0
SMT
12.5
12.5
12.60 13.30 12.50 11,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 400 0 0 0
SNZ
30.2
30.2
30.58 30.58 30.20 1,800 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
23.8
23.8
20 23.80 20 400 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 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
10.14 10.14 10.14 100 0 0 0
SPV
16.3
16.3
20.80 20.80 16.32 1,100 0 0 0
SRA
2.6
2.6
2.60 2.70 2.50 144,800 0 0 0
SRB
1.9
1.9
1.90 1.90 1.90 12,000 0 0 0
SRC
40.2
40.2
40.17 40.17 40.17 300 0 0 0
SRF
7.1
7.1
7.01 7.13 7.01 200 0 0 0
SSB
14.2
14.2
13.94 14.23 13.94 2,856,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.2
8.2
8.30 8.30 8.20 2,900 0 0 0
SSH
78.9
78.9
78.87 78.87 78.87 0 0 0 0
SSI
25.0
25.0
24.97 25.15 24.79 18,445,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.52 5.55 5.19 261,200 0 0 0
STB
51.3
51.3
49.05 51.30 48.90 10,132,900 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
34.6
34.6
34.60 35.40 34.60 900 0 0 0
STH
22.1
22.1
22.20 22.20 22 160,400 0 0 0
STK
15.4
15.4
15.05 15.41 15.05 18,900 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 0 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
23.1
23.1
23.09 23.33 23.09 43,600 0 0 0
SVD
5.9
5.9
6.29 6.29 5.61 21,600 0 0 0
SVG
7.1
7.1
7.50 7.50 7.10 600 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 177,400 0 0 0
SVT
9.7
9.7
9.67 9.67 9.67 1,100 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 0 0 0 0
SZB
33.5
33.5
33.46 33.46 33.37 300 0 0 0
SZC
30.3
30.3
30.78 30.88 30.21 473,300 0 0 0
SZE
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.4
25.4
25.15 25.38 25.15 7,500 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.17 10.26 10.08 13,400 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
39.19 40.40 39.19 261,200 0 0 0
TAR
4.6
4.6
4.50 4.90 4.50 73,700 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.6
34.6
34.97 34.97 34.65 500 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
33.5
33.5
33.79 33.79 32.81 8,560,200 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.6
18.6
19 19 18.41 4,371,400 0 0 0
TCI
10.1
10.1
10 10.05 9.96 67,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
31.89 32.22 31.66 15,500 0 0 0
TCM
26.1
26.1
26.14 26.14 25.64 1,184,000 0 0 0
TCO
9.9
9.9
9.90 9.95 9.80 120,600 0 0 0
TCR
3.0
3.0
2.95 2.99 2.88 4,300 0 0 0
TCT
20
20
20.50 20.50 20 2,300 0 0 0
TCW
30.0
30.0
30.26 30.26 29.99 6,100 0 0 0
TCX
45.0
45.0
44.85 44.95 44.10 1,023,400 0 0 0
TD6
7.1
7.1
7.20 7.20 7 44,200 0 0 0
TDB
38.8
38.8
38.84 38.84 38.84 1,000 0 0 0
TDC
11.0
11.0
11.12 11.12 10.93 132,500 0 0 0
TDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TDG
3.1
3.1
3.07 3.15 3.07 5,300 0 0 0
TDH
4.9
4.9
4.83 4.95 4.71 218,900 0 0 0
TDM
56.1
56.1
52.25 56.05 52.25 1,100 0 0 0
TDP
22.9
22.9
23.54 23.54 22.88 24,100 0 0 0
TDS
8.2
8.2
8.20 8.20 8.20 800 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 20,000 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
54.2
54.2
54.17 54.17 54.17 100 0 0 0
TEG
6.4
6.4
6.40 6.40 6.35 6,800 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
54.7
54.7
60.25 60.25 53.32 2,600 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
8.2
8.2
8.94 8.94 8.16 200 0 0 0
THD
30.4
30.4
31 31 29.50 35,500 0 0 0
THG
39.5
39.5
39.29 39.79 38.88 20,900 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.20 7.20 7.20 11,000 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
22.7
22.7
22.09 22.65 22.09 2,100 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.80 7.80 7.60 402,300 0 19,800 -0.2
TIN
51.2
51.2
52 52 51 5,700 0 100 0
TIP
16.8
16.8
16.94 16.94 16.67 30,900 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 500 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.8
13.8
13.78 13.78 13.78 100 0 0 0
TL4
8.6
8.6
8.70 8.70 8 2,700 0 0 0
TLD
8.2
8.2
8.17 8.20 8.11 121,400 0 0 0
TLG
44.0
44.0
43.83 44.08 43.58 56,400 0 0 0
TLH
5.3
5.3
5.23 5.29 5.23 186,500 0 0 0
TLP
6.6
6.6
6.90 7.20 6.50 2,700 0 0 0
TMB
52.2
52.2
53.00 53.09 52.24 3,300 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.7
56.7
56.65 56.65 56.56 1,500 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TMT
12.6
12.6
12.60 12.60 11 211,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.0
13.0
12.90 12.98 12.72 3,500 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
27.7
27.7
27.69 27.69 27.69 0 0 0 0
TNG
17.6
17.6
17.90 17.90 17.36 742,200 8,500 87,500 -1.5
TNH
12.2
12.2
12.30 12.30 12 404,400 0 0 0
TNI
6.0
6.0
6 6.10 5.72 58,700 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 3.30 16,500 0 0 0
TNT
8.3
8.3
8.12 8.25 8.06 49,900 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
140.0
140.0
141.67 141.67 139.52 28,100 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOW
32.2
32.2
32.22 32.22 32.22 0 0 0 0
TPB
14.5
14.5
14.31 14.48 14.14 5,447,600 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.5
10.5
11 11 10.50 400 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 0 0 0 0
TRA
32.2
32.2
32.24 32.38 32.24 7,600 0 0 0
TRC
18.3
18.3
18.26 18.43 17.83 47,200 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 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 14.30 22,100 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 5,600 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
35.8
35.8
35 35.80 35 3,000 0 0 0
TSC
3.0
3.0
3.03 3.07 3 402,000 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.3
30.3
30.33 30.33 30.33 100 0 0 0
TST
9.5
9.5
8.30 9.50 8.30 13,200 0 0 0
TT6
6.4
6.4
6.45 6.82 6.45 18,300 0 0 0
TTA
10.8
10.8
10.95 10.95 10.71 87,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
TTD
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
2.90 2.91 2.87 428,800 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 41,200 0 0 0
TTL
9.3
9.3
8.70 9.30 8.70 14,200 500 500 0.0
TTN
17.2
17.2
16.79 17.63 16.70 303,900 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 56,100 0 0 0
TV1
21.1
21.1
21.04 21.13 20.95 7,400 0 0 0
TV2
36.2
36.2
35.73 36.17 35.49 262,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
14.9
14.9
15.50 15.50 14.90 700 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.7
8.7
8.70 8.70 8.48 124,000 0 0 0
TVC
9.4
9.4
9.10 9.40 8.60 85,100 2,500 2,600 0.0
TVD
9.5
9.5
9.58 9.58 9.39 22,100 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
73.2
73.2
73.16 73.16 73.16 100 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.64 7.64 7.54 172,200 0 0 0
TVS
13.8
13.8
13.85 13.98 13.73 124,000 0 0 0
TVT
16.0
16.0
15.49 16.03 15.49 19,200 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
17.2
17.2
17.03 17.16 17.03 8,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.8
3.8
3.60 4 3.60 42,400 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.79 6,900 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
53.9
53.9
53.90 53.90 53.90 500 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
8.1
8.1
9.30 9.30 8.10 2,900 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
15.8
15.8
15.77 15.77 15.77 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
10.9
10.9
10.95 11 10.85 475,200 0 0 0
VAF
17.8
17.8
17.86 17.86 17.10 3,900 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
10.1
10.1
10.09 10.09 10 46,500 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
9.6
9.6
9.60 9.60 9.60 500 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
VC2
6.3
6.3
6.36 6.36 6.18 281,900 0 0 0
VC3
25.8
25.8
25.58 25.77 25.21 998,500 7,300 9,800 -0.1
VC6
21.2
21.2
19.92 21.17 19.92 500 0 100 0.0
VC7
10.1
10.1
10.17 10.17 9.98 75,400 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 100 0 0 0
VCA
8.6
8.6
8.56 8.79 8.56 1,900 0 0 0
VCB
58.5
58.5
58.61 58.71 58.22 3,452,400 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 900 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.4
285.4
285.10 285.40 285.10 500 0 0 0
VCG
21.5
21.5
21.37 21.68 21.28 4,551,800 0 0 0
VCI
24.9
24.9
25.37 25.37 24.86 11,863,300 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.9
9.9
10 10 9.90 1,500 0 0 0
VCP
25.6
25.6
26.20 26.20 25.60 9,500 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
42.9
42.9
43.11 43.11 42.74 85,200 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.8
36.8
36.77 36.77 36.77 2,200 0 0 0
VDS
18.7
18.7
18.40 18.70 18.35 678,600 0 0 0
VDT
8.7
8.7
8.74 8.74 8.74 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 2,100 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
4.20 4.20 4.20 0 0 0 0
VEA
35.5
35.5
35.70 35.70 35.30 308,400 0 0 0
VEC
49.5
49.5
52 55 48 47,800 0 0 0
VEF
130.7
130.7
130.50 132 130 11,600 0 0 0
VES
12.5
12.5
11.50 12.90 11.50 700 0 0 0
VET
15.2
15.2
15.60 15.60 15.20 5,700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.9
50.9
50.80 50.89 50.80 2,400 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
15.9
15.9
16 16 15.50 1,439,100 113,800 89,100 0.4
VGC
42.4
42.4
42.71 43.08 42.10 698,800 0 0 0
VGG
41.7
41.7
42.52 42.52 41.68 200 0 0 0
VGI
71.8
71.8
73.12 73.12 71.59 886,600 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.2
28.2
28.10 28.20 27.91 9,200 0 0 0
VGR
52.5
52.5
52.55 52.55 52.55 100 0 0 0
VGS
27.8
27.8
27.77 27.96 27.29 564,700 5,600 6,200 0.0
VGT
12.0
12.0
12.12 12.22 11.93 908,000 0 0 0
VGV
32.6
32.6
41.73 41.73 32.58 3,200 0 0 0
VHC
58.4
58.4
57.10 58.60 56.60 1,397,900 0 0 0
VHD
4.4
4.4
4.40 4.40 4.40 100 0 0 0
VHE
4.2
4.2
4.30 4.40 4.20 249,500 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 2 1.90 354,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.60 10.90 10.60 3,100 0 0 0
VHM
47.8
47.8
46.27 47.81 46.27 3,947,400 0 0 0
VIB
16.1
16.1
16.06 16.28 15.98 3,446,600 0 0 0
VIC
114.9
114.9
113.10 115.55 111 2,778,400 0 0 0
VID
5.1
5.1
5.08 5.08 5.08 0 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
14.84 14.84 14.84 5,500 0 0 0
VIG
5.8
5.8
5.90 5.90 5.80 143,900 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
16.4
16.4
16.43 16.43 16.43 0 0 0 0
VIP
11.6
11.6
11.68 11.68 11.41 223,900 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.3
17.3
17.30 17.30 17.30 800 0 0 0
VIW
15
15
15.30 15.30 15 4,500 0 0 0
VIX
18.7
18.7
19.38 19.42 18.50 67,511,600 0 0 0
VJC
149.7
149.7
146.92 151.62 145.08 1,923,700 0 0 0
VKC
1
1
0.90 1 0.90 15,000 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 0 0 0 0
VLB
42.9
42.9
42.77 42.95 42.77 12,800 0 0 0
VLC
14
14
14.20 14.20 14 77,400 0 0 0
VLG
8.5
8.5
8.41 8.50 8.31 300 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 6.30 6 300 0 0 0
VMD
18.7
18.7
18 19.20 18 76,300 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 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
17.3
17.3
17.28 17.28 17.28 100 0 0 0
VNB
16.5
16.5
16.40 16.50 16.20 16,600 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.6
18.6
18.76 18.76 18.42 11,627,300 0 0 0
VNE
6.4
6.4
6.12 6.40 6.05 93,500 0 0 0
VNF
14.1
14.1
13.99 14.08 13.81 3,300 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
1
1
0.90 1 0.90 63,600 0 0 0
VNI
8.1
8.1
8.30 8.30 8 7,600 0 0 0
VNL
21.7
21.7
21.68 21.73 21.64 2,700 0 0 0
VNM
58.0
58.0
58.39 58.77 57.81 4,191,100 0 0 0
VNP
17.8
17.8
18.67 18.67 17.62 121,300 0 0 0
VNR
18.6
18.6
18.47 18.56 18.29 15,200 100 0 0.0
VNS
9.1
9.1
9.01 9.08 9 15,700 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 300 0 0 0
VNZ
380
380
378.10 380 378 400 0 0 0
VOS
12.0
12.0
12.03 12.07 11.89 557,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 500 0 0 0
VPB
27.3
27.3
27.15 27.48 26.81 18,164,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.59 23.59 23.50 12,100 0 0 0
VPG
6.4
6.4
6.43 6.43 6.30 86,200 0 0 0
VPH
4.3
4.3
4.40 4.40 4.25 62,900 0 0 0
VPI
49.8
49.8
49.73 50.45 49 2,573,000 0 0 0
VPL
74.5
74.5
72 74.50 70.90 480,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 0 0 0 0
VPS
8.9
8.9
8.97 8.97 8.50 15,400 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
13.5
13.5
12.70 13.50 12.70 3,000 0 0 0
VRE
31.1
31.1
30.71 31.19 30.42 5,864,200 0 0 0
VRG
16.5
16.5
16.51 16.51 16.51 1,700 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VSC
22.3
22.3
22.05 22.50 21.65 8,469,700 0 0 0
VSE
8.8
8.8
8.66 8.85 8.56 15,700 0 0 0
VSF
25
25
25 25 24.60 12,600 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 6,000 0 0 0
VSH
41.5
41.5
40.71 41.59 40.71 162,700 0 0 0
VSI
19.2
19.2
19.10 19.20 19.10 5,400 0 0 0
VSM
14.9
14.9
14.20 14.90 14.20 1,200 0 0 0
VSN
15.0
15.0
15.06 15.06 14.96 1,400 0 0 0
VST
3.1
3.1
3.30 3.30 3.10 33,900 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
17.1
17.1
17.05 17.05 16.59 112,200 0 0 0
VTC
8.3
8.3
8.28 8.28 8.28 10,000 0 0 0
VTD
6.9
6.9
6.80 6.90 6.80 16,600 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 1,700 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 100 0 0 0
VTK
38.1
38.1
37.99 38.07 37.99 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.69 10.55 80,600 0 0 0
VTP
65.2
65.2
65.19 65.44 63.93 837,200 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
12.9
12.9
13.13 13.13 12.78 36,300 0 0 0
VTV
14
14
13.80 14 13.40 192,300 0 7,500 -0.1
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.20 1,330,200 38,600 9,900 0.5
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 3,600 0 0 0
VVS
38.6
38.6
38.81 39.29 38.57 131,700 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VWS
18.9
18.9
18.93 18.93 18.93 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
264.5
264.5
264.50 264.50 264.50 100 0 0 0
WSB
55.3
55.3
54.85 55.33 54.85 600 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 10,700 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 0 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.6
15.6
15.59 15.59 15.59 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9.3
9.3
9.20 9.30 9.20 4,000 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14
14
14.80 14.80 14 9,000 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBM
10.5
10.5
10.54 10.54 10.54 100 0 0 0
YEG
11.1
11.1
11.12 11.17 10.93 1,150,400 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
263.1
263.1
263.63 264 260.78 57,401,032 2,278,769 1,255,877 30.2
118.7
118.7
119.62 119.64 118.42 42,297,940 80,010 756,190 -118.9
1,899.9
1,899.9
1,886.92 1,902.41 1,873.35 254,468,800 35,789,174 33,928,156 153.9
1,654.9
1,654.9
1,646.36 1,656.84 1,635.10 708,943,700 71,292,609 102,589,104 -588.6

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