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

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

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 11/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.5
30.5
30.48 30.48 30.48 0 0 0 0
AAA
7.6
7.6
7.52 7.58 7.46 957,300 21,800 89,200 -0.5
AAH
3.7
3.7
3.60 3.70 3.50 509,000 0 0 0
AAM
6.9
6.9
7.00 7.00 6.62 11,100 10,000 0 0.1
AAS
8.6
8.6
8.40 8.60 8.30 1,084,300 0 0 0
AAT
3.5
3.5
3.44 3.45 3.37 36,100 0 0 0
AAV
6.6
6.6
6.60 6.70 6.40 531,400 0 0 0
ABB
10.4
10.4
10.14 10.53 10.14 2,302,200 0 0 0
ABC
11.2
11.2
11.10 11.30 10.90 34,700 0 0 0
ABI
20
20
20 20 19.70 33,500 0 0 0
ABR
12.9
12.9
13.20 13.20 12.91 200 0 0 0
ABS
2.9
2.9
2.93 2.96 2.89 259,900 0 0 0
ABT
65.9
65.9
65.38 65.85 65.09 5,800 0 0 0
ABW
10.2
10.2
10.20 10.20 10 57,900 0 0 0
ACB
21.4
21.4
21.41 21.58 21.37 6,962,300 345,800 1,024,100 -16.8
ACC
13.3
13.3
13.10 13.30 12.95 30,300 0 0 0
ACE
38.3
38.3
38.33 38.33 38.33 1,100 0 0 0
ACG
36.2
36.2
36.05 36.50 35.50 2,900 0 0 0
ACL
12.7
12.7
12.55 12.74 12.31 26,500 0 200 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 4.70 0 0 0 0
ACV
54.1
54.1
54.10 54.20 53.30 406,600 47,700 0 2.6
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.2
9.2
9.25 9.25 8.90 400 0 0 0
ADP
22.7
22.7
22.80 22.80 22.60 7,400 1,900 0 0.0
ADS
7.3
7.3
7.70 7.70 7.34 36,300 0 0 0
AFX
11
11
10.50 11.20 10.50 641,800 0 0 0
AG1
9.9
9.9
9.87 9.87 9.87 0 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.1
14.1
14.14 14.36 14 389,100 12,900 3,600 0.1
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
34.0
34.0
34.09 34.09 33.83 3,100 0 0 0
AGR
14.7
14.7
14.81 14.81 14.58 390,000 0 0 0
AGX
156.6
156.6
156.58 156.58 156.58 0 0 0 0
AIC
10
10
10 10 10 100 0 0 0
AIG
38.6
38.6
38.32 38.58 37.89 10,000 0 5,000 -0.2
ALT
12.6
12.6
12.57 12.57 12.57 100 0 0 0
ALV
6.7
6.7
6.60 6.70 6.60 9,500 0 0 0
AMC
12.7
12.7
12.68 12.68 12.68 0 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
13
13
13.30 13.30 13 4,100 0 0 0
AMS
7.4
7.4
7.10 7.58 7.10 94,100 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANT
32.3
32.3
32.05 32.63 31.72 49,100 0 0 0
ANV
27.9
27.9
28.05 28.90 27.70 756,800 45,500 150,000 -2.9
APC
7
7
7 7 7 1,700 0 0 0
APF
33.7
33.7
34.14 34.14 33.71 7,700 0 0 0
APG
11.1
11.1
10.95 11.10 10.85 348,900 33,600 29,200 0.0
APH
6.3
6.3
6.24 6.28 6.19 168,200 0 400 0.0
API
7
7
7.10 7.10 6.90 111,600 0 3,700 0.0
APL
12.3
12.3
12.32 12.32 12.32 0 0 0 0
APP
5.5
5.5
4.70 5.50 4.70 2,200 0 0 0
APS
8.1
8.1
8.30 8.30 8 247,400 200 25,900 -0.2
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
6.8
6.8
6.76 6.83 6.71 214,000 1,000 17,400 -0.1
ASP
4.9
4.9
4.90 4.94 4.85 14,500 0 0 0
AST
60.0
60.0
59.82 61.06 59.82 18,400 7,400 10,000 -0.2
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
23.9
23.9
22.10 23.90 22.10 400 0 100 0.0
AVC
48.1
48.1
48.18 49.94 48.09 900 0 0 0
AVG
12.7
12.7
12.60 12.90 12.50 74,000 0 0 0
BAB
11.0
11.0
10.97 10.97 10.88 6,900 0 800 0.0
BAF
29.4
29.4
28.68 29.36 28.59 1,622,700 102,200 2,600 3.2
BAL
9.3
9.3
9.35 9.35 9.35 100 0 0 0
BAX
35.4
35.4
35.40 35.40 35.40 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.9
12.9
12.56 12.95 12.56 600 0 0 0
BCA
8.6
8.6
8.80 8.90 8.40 15,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.60 7.80 7.60 80,200 0 1,000 0.0
BCE
7.7
7.7
7.73 7.73 7.62 15,400 0 200 0.0
BCF
34.3
34.3
34.25 34.34 34.25 1,000 0 0 0
BCM
65.9
65.9
64.09 65.86 63.50 312,400 81,400 141,300 -3.8
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
35.1
35.1
35.06 35.06 35.06 100 0 0 0
BDT
9.1
9.1
9.10 9.10 9.10 27,000 0 0 0
BDW
27.5
27.5
27.55 27.55 27.55 100 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.5
16.5
16.34 18.77 16.15 800 0 0 0
BFC
42.9
42.9
41.19 42.92 40.77 562,800 103,700 2,300 4.6
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.6
27.6
27.59 27.59 27.59 0 0 0 0
BHC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
16.6
16.6
22 22 16.50 2,500 0 0 0
BHI
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 9,400 0 0 0
BHN
31.0
31.0
30.41 30.98 28.99 4,300 3,800 1,200 0.1
BHP
8
8
8 8 8 0 0 0 0
BIC
22.2
22.2
22.01 22.39 22.01 80,300 2,500 12,700 -0.2
BID
35.2
35.2
34.79 35.30 34.79 2,393,800 181,500 72,800 4.1
BIG
4.8
4.8
4.67 4.84 4.49 482,400 0 0 0
BIO
11.3
11.3
11.31 11.31 11.31 0 0 0 0
BKC
17.6
17.6
17.87 18.03 17.49 34,300 0 0 0
BKG
2.8
2.8
2.82 2.82 2.80 80,900 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.9
23.9
23.93 23.93 23.93 0 0 0 0
BMC
16.6
16.6
17.10 17.10 16.30 23,500 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 100 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.4
18.4
18.63 18.63 18.14 323,700 12,800 36,700 -0.5
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
14.4
14.4
14.80 14.80 14.40 1,000 0 0 0
BMP
152.5
152.5
156.51 156.51 151.50 50,500 12,100 9,700 0.4
BMS
12.2
12.2
12.32 12.32 12.13 91,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.5
7.5
7.50 7.50 7.30 100,300 22,500 0 0.2
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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BQP
24.3
24.3
24.30 24.30 24.30 8,900 0 0 0
BRC
11.7
11.7
11.38 11.75 11.38 900 0 0 0
BRR
16.8
16.8
17.65 17.65 16.78 1,200 0 0 0
BRS
22.6
22.6
22.57 22.57 22.57 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
14.5
14.5
14.53 14.53 14.53 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 100 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
37.3
37.3
37.05 37.45 36.91 214,600 2,200 12,100 -0.4
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 2,000 0 0 0
BSQ
18.9
18.9
17.02 18.86 17.02 2,100 0 0 0
BSR
15.4
15.4
15.52 15.62 15.23 2,802,900 1,400 284,600 -4.4
BT1
12.4
12.4
11.55 12.41 11.55 800 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 4.80 200 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
25.7
25.7
26.93 26.93 24.65 52,900 1,000 0 0.0
BTN
3
3
3 3 3 200 0 0 0
BTP
9.1
9.1
9.11 9.15 9.02 103,800 0 85,000 -0.9
BTS
5.3
5.3
5.30 5.30 5.10 22,600 0 0 0
BTT
37.8
37.8
37.76 37.76 37.76 0 0 0 0
BTU
14.1
14.1
14.13 14.13 14.13 500 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.4
13.4
13.30 13.50 13.10 522,800 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.4
52.4
52.49 53.08 52.10 281,200 36,300 56,100 -1.1
BVL
14.8
14.8
14.83 14.83 14.67 600 0 0 0
BVN
13.7
13.7
13.70 13.70 13.70 0 0 0 0
BVS
32.6
32.6
32.71 33.00 32.22 81,400 100 5,200 -0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.50 44.84 44.50 51,400 0 4,300 -0.2
BWS
31.4
31.4
31.40 31.40 31.11 11,600 0 0 0
BXH
16.5
16.5
16.52 16.52 16.52 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
11.3
11.3
11.28 11.28 11.21 136,000 0 2,000 0.0
C47
10.1
10.1
10.20 10.20 9.90 116,800 0 0 0
C4G
8.3
8.3
8.20 8.30 8.10 917,300 0 0 0
C69
11.9
11.9
11.70 11.90 11.60 223,400 0 3,600 0.0
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7 7 7 1,600 0 0 0
CAN
29
29
29 29 29 500 0 500 0.0
CAP
37.8
37.8
37.77 38.14 37.40 15,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.3
12.3
12.19 12.27 12.19 2,200 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.9
28.9
29.60 29.70 27.90 38,900 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 600 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 200 0 0 0
CCC
17.0
17.0
16.01 17.02 15.81 200,300 0 0 0
CCI
21.8
21.8
21.76 21.76 21.76 0 0 0 0
CCL
5.9
5.9
5.95 5.95 5.85 164,200 0 7,900 -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
11.9
11.9
11.90 11.90 11.90 700 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 0 0 0 0
CDC
18.1
18.1
18.55 18.61 17.32 212,000 6,900 19,100 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.5
32.5
32.09 32.48 32.09 3,700 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.1
9.1
9.07 9.07 9.07 300 0 0 0
CDR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.3
23.3
22.48 23.33 22.29 12,650,200 711,000 485,200 5.6
CET
11
11
11 11 11 0 0 0 0
CFM
8.6
8.6
8.58 8.58 8.58 0 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 1,200 0 0 0
CGV
3.1
3.1
3.30 3.30 3.10 500 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
26.90 26.94 26.90 36,500 0 30,000 -1.0
CHS
10.2
10.2
11.02 11.02 10.19 600 0 0 0
CI5
4.5
4.5
4.50 4.50 4.50 500 0 0 0
CIA
9.6
9.6
9.60 9.60 9.60 2,000 0 0 0
CID
10.2
10.2
10.18 10.18 10.18 200 0 0 0
CIG
8.9
8.9
8.70 9 8.60 30,100 0 0 0
CII
22.8
22.8
22.50 22.80 21.70 16,815,000 1,162,900 1,827,700 -14.9
CIP
2.6
2.6
2.60 2.60 2.60 2,100 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
37.5
37.5
38.38 38.38 37.14 15,800 0 0 0
CKD
21.7
21.7
21.55 21.74 21.55 800 0 0 0
CKG
11.4
11.4
11.30 11.50 11.20 29,700 0 0 0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
49.3
49.3
49.26 49.26 49.26 0 0 0 0
CLH
18.9
18.9
18.89 18.89 18.89 1,500 0 0 0
CLL
28.0
28.0
28.09 28.18 27.95 26,200 0 0 0
CLM
51.6
51.6
51.64 51.64 51.64 100 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.3
15.3
15.16 15.26 14.97 88,600 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
20.3
20.3
20.78 20.78 20.25 22,800 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
34.2
34.2
34.27 34.59 34.09 399,900 35,600 57,000 -0.8
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
7.8
7.8
7.79 7.79 7.79 0 0 0 0
CMS
7.3
7.3
7.13 7.32 7.04 22,100 0 0 0
CMT
12.9
12.9
13 13 12.90 1,300 200 0 0.0
CMV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.44 6.47 6.41 54,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.54 31.54 31.54 100 0 0 0
CNG
25.2
25.2
25.05 25.20 25 20,200 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
8.4
8.4
8.50 8.50 8.40 500 0 0 0
COM
31.1
31.1
31.12 31.12 31.12 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 300 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
32.0
32.0
31.30 32.36 31.30 26,800 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.2
9.2
9.19 9.20 8.91 1,112,300 50,400 145,800 -0.9
CRE
9.5
9.5
9.20 9.46 9.06 767,300 0 258,900 -2.4
CRV
32.8
32.8
30.80 32.80 30.50 46,300 0 0 0
CSC
17.3
17.3
16.91 17.27 16.64 17,300 0 0 0
CSI
27
27
27.30 27.30 27 2,000 900 2,000 0.0
CSM
14.1
14.1
14.20 14.20 14 111,300 0 18,100 -0.3
CST
13.4
13.4
13.40 13.50 13.40 5,900 0 0 0
CSV
29.8
29.8
30 30.20 29.70 618,500 12,200 97,200 -2.5
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CTB
16.9
16.9
16.86 16.86 16.86 100 0 0 0
CTD
76.3
76.3
75.48 77.36 75.48 746,400 36,200 1,500 3.0
CTF
20.1
20.1
20.20 20.20 19.85 393,900 2,700 9,000 -0.1
CTG
33.0
33.0
32.79 33.02 32.00 8,811,100 1,159,200 2,264,100 -52.4
CTI
20.4
20.4
20.41 20.50 20.23 483,300 0 27,900 -0.6
CTP
9.2
9.2
9.50 9.50 8.90 28,200 0 0 0
CTR
78.9
78.9
76.32 79.04 76.32 637,500 12,000 46,800 -3.1
CTS
27.5
27.5
27.27 27.62 26.95 828,400 145,800 80,900 2.3
CTT
18.4
18.4
18.39 18.39 18.39 100 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
14.7
14.7
14.70 14.80 14.40 64,900 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
25.3
25.3
25.60 26.55 25.30 900 0 0 0
CX8
9.8
9.8
9.80 9.80 9.80 0 0 0 0
D11
9.1
9.1
9.05 9.14 9.05 5,700 0 0 0
D2D
29.1
29.1
29.09 29.17 29.09 20,400 0 2,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.5
16.5
16.49 16.49 16.49 0 0 0 0
DAE
11.3
11.3
11.29 11.29 11.29 100 0 0 0
DAH
3.7
3.7
3.67 3.68 3.65 257,800 0 0 0
DAS
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DAT
9.0
9.0
9.06 9.06 8.51 7,200 0 0 0
DBC
22.1
22.1
22.28 22.32 22.06 1,369,700 300 44,100 -1.1
DBD
49.8
49.8
49.15 49.92 49.15 9,100 0 1,300 -0.1
DBM
19.8
19.8
19.81 19.81 19.81 200 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
5.2
5.2
5.19 5.19 5.19 3,000 0 0 0
DC2
6.5
6.5
6.32 6.60 6.32 1,300 0 0 0
DC4
10.2
10.2
10.32 10.32 10.09 171,900 0 29,300 -0.3
DCF
30.4
30.4
39.29 39.29 30.45 1,600 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
34.8
34.8
34.70 34.80 34 638,600 0 0 0
DCM
32.0
32.0
31.81 32.05 31.67 898,100 5,300 68,800 -2.1
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DDB
9.2
9.2
10 10.20 9.20 25,900 0 0 0
DDG
1.8
1.8
1.80 1.80 1.80 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6.20 6.20 6.20 2,400 0 0 0
DDV
27.1
27.1
26.62 27.37 26.62 493,100 20,000 0 0.6
DFC
24.4
24.4
24.39 24.39 24.39 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
78.5
78.5
78.38 79.40 77.86 1,289,100 156,000 451,700 -26.9
DGT
4.6
4.6
4.60 4.60 4.50 147,400 0 0 0
DGW
37.7
37.7
37.19 37.72 36.96 771,100 348,300 6,300 13.4
DHA
53.1
53.1
52.71 53.08 51.67 68,200 9,200 5,600 0.2
DHB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DHC
28.7
28.7
28.20 28.81 28.20 145,200 8,100 20,000 -0.4
DHD
22.1
22.1
22.12 22.12 22.12 300 0 0 0
DHG
92.6
92.6
92.55 92.64 91.56 43,200 2,700 7,600 -0.5
DHM
5.9
5.9
5.75 5.87 5.52 10,600 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 500 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
68.2
68.2
68.18 70.55 67.27 11,300 0 2,000 -0.2
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.10 4.10 4 600 0 0 0
DIG
19.0
19.0
18.58 19.06 18.49 9,886,500 443,300 1,090,800 -12.9
DIH
10.6
10.6
10.43 10.61 10.35 20,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 500 0 0 0
DL1
5.4
5.4
5.50 5.60 5.30 843,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.6
2.6
2.61 2.63 2.57 455,500 0 71,700 -0.2
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
56.6
56.6
56.54 56.64 56.54 600 0 0 0
DMN
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DNA
21.6
21.6
21.63 21.63 21.63 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 1,000 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 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 50.92 100 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
18.6
18.6
19 19 18.10 3,400 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 3,500 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
33.6
33.6
33.65 33.65 33.56 500 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
46.8
46.8
46.83 46.92 46.46 6,100 0 0 0
DPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DPG
42.1
42.1
42.26 42.45 41.66 436,700 6,400 42,200 -1.5
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.7
21.7
21.96 22.10 21.58 2,725,000 45,000 204,500 -3.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.0
37.0
36.55 36.95 36.10 328,900 50,800 7,300 1.6
DQC
10.5
10.5
10.59 10.59 9.98 4,100 0 100 0.0
DRC
14.8
14.8
14.84 15.13 14.79 212,000 0 0 0
DRG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
DRH
2.4
2.4
2.31 2.35 2.27 351,900 8,600 0 0.0
DRI
11.2
11.2
11.19 11.29 11.10 252,700 0 0 0
DRL
46.2
46.2
46.67 46.67 46.19 5,000 0 0 0
DS3
6.3
6.3
6.20 6.50 6.20 18,300 0 0 0
DSC
15.5
15.5
15.80 15.80 15 66,800 0 4,600 -0.1
DSD
13
13
13 13 13 0 0 0 0
DSE
22.3
22.3
22.33 22.59 22.28 242,300 29,300 21,200 0.2
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11
11
10.10 11.40 10.10 3,100 0 0 0
DSN
39.0
39.0
39.03 39.85 39.03 7,400 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
9 9 8.80 38,600 0 0 0
DTA
4.0
4.0
3.98 4.17 3.95 3,200 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 500 0 0 0
DTD
16.0
16.0
16.09 16.27 15.74 307,500 0 24,100 -0.4
DTG
15.2
15.2
15.50 15.50 15.20 1,100 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.3
2.3
2.30 2.40 2.30 41,700 0 0 0
DTK
11.6
11.6
11.20 11.58 11.20 8,600 0 0 0
DTL
14.1
14.1
14.10 14.10 14.05 2,000 0 500 0.0
DTP
90.6
90.6
90.62 90.62 90.62 100 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
16.9
16.9
16.88 16.88 16.88 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.6
6.6
6.60 6.70 6.50 145,400 0 0 0
DVN
19.0
19.0
19.27 19.37 18.99 4,400 0 0 0
DVP
61.3
61.3
61.49 61.58 61.22 9,600 100 2,100 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.5
16.5
16.14 16.49 15.79 12,403,700 1,502,600 3,705,400 -39.8
DXL
18
18
18 18 18 0 0 0 0
DXP
10.5
10.5
10.50 10.60 10.40 69,300 0 4,900 -0.1
DXS
9.6
9.6
9.50 9.67 9.40 982,300 145,900 381,000 -2.2
DXV
3.8
3.8
3.75 3.75 3.71 9,000 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 200 0 0 0
E29
8.0
8.0
8.02 8.02 8.02 0 0 0 0
EBS
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
21.6
21.6
21.52 22.36 20.92 17,800 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 700 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.9
20.9
21.20 21.20 20.20 5,938,600 836,700 2,059,400 -25.2
EIC
23.6
23.6
23.62 23.62 23.62 0 0 0 0
EID
22.8
22.8
22.19 22.83 22.00 10,000 0 0 0
EIN
2.7
2.7
2.70 2.70 2.70 1,000 0 0 0
ELC
20.2
20.2
20 20.34 19.95 185,400 100 27,900 -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
20.83 20.83 20.45 2,100 0 0 0
EVE
10.2
10.2
10.11 10.20 9.93 29,700 9,800 0 0.1
EVF
12.1
12.1
12.20 12.20 11.95 3,350,100 111,100 93,400 0.2
EVG
7.5
7.5
7.48 7.57 7.44 348,200 32,900 36,400 0.0
EVS
6.1
6.1
6.10 6.20 6 25,800 0 0 0
F88
1,074
1,074
1,074 1,074.10 1,073 2,500 100 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
3.45 3.45 3.30 21,400 2,000 0 0.0
FCN
14.4
14.4
14.39 14.58 14.24 464,800 70,100 11,400 0.9
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
12.5
12.5
12.47 12.47 12.47 1,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.25 7.30 7.06 273,600 0 0 0
FIT
4.5
4.5
4.49 4.58 4.47 324,600 0 0 0
FMC
34.3
34.3
34.28 34.37 34.13 13,000 300 100 0.0
FOC
55.4
55.4
55.49 55.58 55.40 4,600 3,000 0 0.2
FOX
60.4
60.4
60.80 61.90 58 166,200 0 0 0
FPT
85.3
85.3
85.91 86.89 85.29 6,624,200 938,400 1,033,300 -9.2
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.35 7.35 7.35 0 0 0 0
FRT
135.1
135.1
131.33 135.14 131.33 195,500 70,800 14,700 7.8
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
40.2
40.2
40.16 40.16 40.16 100 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
29.8
29.8
29.83 29.92 29.30 643,300 4,500 15,500 -0.4
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.1
8.1
8.12 8.21 8.02 98,600 0 0 0
GAS
59.4
59.4
59.57 60.25 59.18 553,500 46,000 81,400 -2.2
GCB
8.5
8.5
8.50 8.50 8.50 100 0 0 0
GCF
30
30
28.18 30 28.18 1,300 0 0 0
GDA
15.0
15.0
15.04 15.22 14.94 52,700 0 0 0
GDT
18.1
18.1
18.00 18.26 18.00 15,700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
83.5
83.5
84.92 84.92 83.10 100,800 50,000 13,300 5.5
GEG
14.2
14.2
14.48 14.48 14.14 214,200 0 34,200 -0.5
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
34.6
34.6
32.92 34.60 31.96 13,594,400 2,941,500 2,426,900 19.8
GGG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.3
29.3
29.30 29.30 29.20 6,400 0 100 0.0
GIC
10.3
10.3
10.29 10.29 10.29 0 0 0 0
GIL
15.1
15.1
15 15.10 14.80 102,900 0 1,500 0.0
GKM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.5
15.5
15.52 15.52 15.52 100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 100 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
39.5
39.5
39.52 40.17 38.55 1,523,700 373,500 636,500 -16.1
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
14.0
14.0
14.01 14.18 13.74 11,300 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 100 0 0 0
GPC
2.4
2.4
2.40 2.40 2.30 13,500 0 0 0
GSM
27.5
27.5
27.49 27.49 27.49 100 0 0 0
GSP
9.5
9.5
9.55 9.55 9.45 11,600 0 0 0
GTA
9.5
9.5
9.47 9.47 9.47 0 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
9.4
9.4
8.97 9.42 8.97 3,200 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
27.5
27.5
27.80 27.90 27.31 1,510,800 584,900 159,700 11.9
GVT
73.4
73.4
73.36 73.36 73.36 200 0 0 0
H11
8.1
8.1
8.10 8.10 8.10 100 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 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
16.3
16.3
16 16.30 15.85 5,502,000 73,600 64,900 0.1
HAH
58.9
58.9
60.52 61.77 58.41 1,659,000 70,700 508,300 -27.2
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.77 8.87 8.77 2,700 0 0 0
HAP
6.9
6.9
6.96 7 6.90 96,400 0 0 0
HAR
3.9
3.9
3.90 3.90 3.83 166,200 0 0 0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
32.9
32.9
32.95 32.95 32.95 0 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.6
10.6
10.65 10.65 10.40 359,600 5,200 1,300 0.0
HBC
6.2
6.2
6.20 6.20 6.10 880,600 0 0 0
HBD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
HBH
4.7
4.7
4.69 4.69 4.69 300 0 0 0
HBS
5.4
5.4
5.40 5.40 5.40 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,800 0 0 0
HCC
19.6
19.6
19.88 19.96 19.63 1,400 0 0 0
HCD
6.2
6.2
6.06 6.16 6.04 9,600 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.04 19.29 18.91 6,673,900 137,400 368,400 -5.2
HCT
12
12
12 12 12 0 0 0 0
HD2
15.4
15.4
15.40 15.40 15.40 600 0 0 0
HD6
10.9
10.9
11.12 11.57 10.76 3,400 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
6
6
6 6 6 200 0 0 0
HDB
18.9
18.9
18.94 19.01 18.59 11,097,100 53,300 1,701,700 -48.3
HDC
23.4
23.4
24.30 24.48 22.87 6,627,200 272,400 1,689,100 -38.4
HDG
27.3
27.3
27.01 27.45 27.01 1,512,300 409,600 235,400 5.3
HDM
34.6
34.6
34.61 34.61 34.61 400 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
30.8
30.8
30.75 30.75 30.75 400 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HEP
14.6
14.6
14.59 14.59 14.59 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
232.1
232.1
235.69 235.69 224.98 6,000 0 900 -0.2
HGT
14
14
14 14 14 0 0 0 0
HHB
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 13,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
12.0
12.0
11.27 12.02 11.13 2,815,300 36,900 31,300 0.1
HHS
14.3
14.3
14.35 14.50 14.15 1,345,100 28,200 109,400 -1.2
HHV
12.4
12.4
12.37 12.55 12.23 3,571,000 87,000 95,300 -0.1
HID
4.4
4.4
4.25 4.38 4.09 967,800 0 16,300 -0.1
HII
4.7
4.7
4.70 4.79 4.68 112,500 0 0 0
HIO
7.8
7.8
7.80 7.80 7.80 100 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
14.8
14.8
14.81 14.81 14.81 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
11.7
11.7
11.46 11.73 11.37 106,300 0 0 0
HLD
17.4
17.4
17.44 17.63 17.34 32,600 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.92 10.92 10.78 5,500 0 0 0
HMD
19.0
19.0
19.00 19.00 19.00 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
15.1
15.1
16.03 16.59 15.09 3,100 0 0 0
HMR
11.5
11.5
11.50 11.80 11.50 600 0 0 0
HMS
33.6
33.6
33.60 33.60 33.60 0 0 0 0
HNA
22.2
22.2
23 23 22.15 8,800 0 0 0
HNB
13.3
13.3
13.28 13.28 13.28 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 9,800 0 0 0
HNF
30.7
30.7
30.69 30.69 30.69 0 0 0 0
HNG
5.7
5.7
5.80 5.80 5.60 1,267,500 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8.10 8.20 8.10 334,200 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
4.80 4.90 4.80 4,200 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 200 0 0 0
HPG
23.7
23.7
23.75 24.02 23.61 31,332,100 8,045,000 4,106,200 105.4
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.2
67.2
67.24 67.24 67.24 0 0 0 0
HPT
23.6
23.6
23.47 23.57 23.47 300 0 0 0
HPW
20.5
20.5
18.84 20.53 18.84 1,300 0 0 0
HPX
4.6
4.6
4.60 4.61 4.53 611,300 0 32,500 -0.1
HQC
3.0
3.0
3.06 3.09 3.01 3,951,500 27,400 173,700 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.05 28.05 28.05 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13
13
13 13.15 12.81 2,837,500 33,900 247,300 -3.6
HSL
9.8
9.8
10.50 10.50 9.77 927,600 6,600 99,000 -0.9
HSM
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.3
4.3
4.20 4.40 4.20 69,300 0 0 0
HT1
15.4
15.4
15.67 15.67 15.33 151,000 0 31,400 -0.5
HTC
23.9
23.9
23.91 23.91 23.91 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 2,100 0 0 0
HTG
35.7
35.7
35.08 35.82 35.04 77,100 0 0 0
HTI
21.9
21.9
22.03 22.03 21.80 52,700 0 100 0.0
HTL
22.5
22.5
22.82 22.98 22.37 4,900 100 100 0
HTM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HTN
5.8
5.8
5.79 5.91 5.79 168,700 15,600 8,900 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
12.0
12.0
11.19 12.04 11.19 4,300 0 0 0
HU1
6.5
6.5
6.45 6.46 6.45 1,800 0 0 0
HU3
3.6
3.6
3.60 3.60 3.60 4,900 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 7,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.9
13.9
13.76 13.89 13.72 3,100 0 0 0
HUG
25.7
25.7
25.67 25.67 25.67 800 0 0 0
HUT
16.9
16.9
17 17.30 16.90 1,923,400 56,700 45,000 0.2
HVA
20.4
20.4
20.30 20.50 19.30 44,200 0 0 0
HVH
12.0
12.0
12.14 12.14 12 108,700 0 2,000 0.0
HVN
28.5
28.5
29.50 29.70 28.50 2,330,800 13,000 1,002,400 -28.4
HVT
28.8
28.8
28.84 28.84 28.65 7,700 0 1,500 0.0
HVX
2.7
2.7
2.63 2.72 2.62 1,400 0 0 0
HWS
13.6
13.6
13.42 13.61 13.42 21,300 0 100 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
3.3
3.3
3.20 3.40 3.20 51,100 0 0 0
ICG
15.6
15.6
15.59 15.59 15.51 1,300 0 0 0
ICI
10
10
10 10 10 4,000 0 0 0
ICN
33.6
33.6
33.36 33.63 33.36 14,700 0 0 0
ICT
23.2
23.2
25.35 25.78 23.19 300,700 0 500 0.0
IDC
32.9
32.9
31.57 32.91 31.24 2,916,900 807,100 153,700 25.2
IDI
7.1
7.1
7.12 7.18 7.09 191,900 4,500 37,900 -0.2
IDJ
5.5
5.5
5.40 5.50 5.40 434,000 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.46 22.46 21.79 6,000 0 0 0
IFS
19.3
19.3
19.33 19.33 19.33 200 0 0 0
IJC
11.3
11.3
11.28 11.37 11.18 1,556,100 24,800 64,500 -0.5
ILA
5.3
5.3
5.50 5.50 5.30 118,400 0 0 0
ILB
25.0
25.0
24.56 25.07 24.19 2,900 0 100 0.0
ILC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
ILS
16
16
16 16 16 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
48.5
48.5
48.73 48.78 48.29 22,900 16,300 14,000 0.1
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
40.2
40.2
41.88 41.88 40.17 1,600 0 0 0
IPA
16.8
16.8
16.61 16.96 16.43 38,800 0 5,300 -0.1
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.0
23.0
23.49 23.49 23.04 2,300 0 0 0
IST
38.0
38.0
37.99 37.99 37.99 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.72 12.72 12.59 76,800 0 0 0
ITD
10.6
10.6
10.73 10.73 10.65 1,800 0 400 0.0
ITQ
2.8
2.8
2.80 2.90 2.70 35,700 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 200 0 0 0
IVS
8.8
8.8
8.75 8.95 8.65 63,600 45,800 1,500 0.4
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.80 7.85 7.23 576,200 0 34,600 -0.3
KBC
32.3
32.3
32.50 32.90 31.70 6,915,200 964,700 504,400 14.5
KCB
9.8
9.8
9.89 9.98 9.51 5,700 0 0 0
KDC
51.0
51.0
49.90 50.98 49.81 93,300 100 12,000 -0.6
KDH
30
30
29.18 30.05 29.18 2,965,900 342,200 16,600 10.7
KDM
17
17
16 17.30 16 183,000 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 500 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.2
7.2
7.58 7.58 7.20 10,706,600 0 583,400 -4.3
KHP
12.0
12.0
11.86 11.95 11.81 3,200 0 0 0
KHS
13.9
13.9
13.88 13.96 13.48 15,000 0 0 0
KHW
23.4
23.4
23.35 23.35 23.35 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
11.5
11.5
11.43 11.58 11.35 175,500 200 0 0.0
KMR
3
3
2.98 3.01 2.96 25,200 0 0 0
KMT
10
10
10 10 10 100 0 0 0
KOS
38.8
38.8
38.90 39.10 38.80 426,400 23,100 0 0.9
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.50 18.50 18 1,040,000 800 86,000 -1.6
KSD
4.7
4.7
4.60 4.70 4.60 400 0 0 0
KSF
80.5
80.5
80.80 82 80 27,400 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 3,900 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
151
151
150 157.20 150 31,900 0 0 0
KTC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
37.8
37.8
37.76 37.76 37.76 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.50 1.40 45,100 0 0 0
L10
20.8
20.8
20.82 20.82 20.82 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 100 0 0 0
L14
31.2
31.2
30.80 31.20 30.60 53,900 700 5,200 -0.1
L18
20.8
20.8
21.04 21.12 20.80 36,600 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.7
40.7
40.64 40.68 37.11 153,700 0 3,600 -0.3
L43
2.8
2.8
2.80 2.80 2.80 0 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.1
18.1
18.11 18.11 18.11 100 0 0 0
LAI
12.9
12.9
12.83 13 12.67 13,100 0 0 0
LAS
15.2
15.2
15.24 15.42 15.24 137,700 0 6,300 -0.1
LAW
34
34
34 34 34 0 0 0 0
LBE
22.1
22.1
21.97 22.15 21.97 400 0 0 0
LBM
33.2
33.2
33.10 33.19 33.10 9,800 0 2,200 -0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.29 9.38 9.29 928,500 2,300 14,500 -0.1
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.54 4.55 4.36 1,665,600 81,700 148,000 -0.3
LDP
11.3
11.3
11.20 11.30 11.20 5,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4
4
4 4 4 100 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
5.0
5.0
4.91 4.95 4.85 146,300 0 0 0
LHC
54.4
54.4
52.10 54.40 52.10 13,800 0 0 0
LHG
28.0
28.0
27.84 27.98 27.75 213,700 12,400 14,000 0.0
LIC
26.5
26.5
25.10 27.30 25.10 1,000 0 0 0
LIG
4.3
4.3
4.30 4.40 4.30 207,300 0 0 0
LIX
31.8
31.8
31.82 31.87 31.78 1,900 0 200 0.0
LKW
31.6
31.6
31.62 31.62 31.62 200 0 0 0
LLM
16.1
16.1
16.10 16.10 16.10 0 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.9
8.9
8.91 8.91 8.91 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
44.9
44.9
45.83 46.35 44.79 2,356,200 227,600 191,000 1.7
LPT
5.1
5.1
5.12 5.12 5.12 5,800 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
33.40 34 33 92,500 0 0 0
LSS
8.7
8.7
8.56 8.68 8.56 81,500 0 0 0
LTC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.5
19.5
19.61 19.61 19.24 13,300 0 0 0
MA1
29.2
29.2
32.46 32.46 29.17 3,300 0 0 0
MAC
12.4
12.4
11.53 12.48 11.53 900 0 300 0.0
MAS
34
34
34 34 34 0 0 0 0
MBB
18.6
18.6
18.54 18.70 18.42 15,211,100 85,300 3,071,200 -69.1
MBG
3.3
3.3
3.30 3.40 3.30 42,600 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
21.86 22.55 21.79 2,661,700 41,200 5,900 1.0
MBT
10.4
10.4
12 12 9.80 2,500 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 0 0 0 0
MCG
2.4
2.4
2.40 2.50 2.30 4,300 0 0 0
MCH
165.1
165.1
161.17 166.79 159.57 870,800 146,900 278,100 -26.9
MCM
25.6
25.6
25.59 25.68 25.54 56,900 0 0 0
MCO
7.3
7.3
7.20 7.30 7.10 1,800 0 0 0
MCP
28.3
28.3
28.40 28.40 28.10 22,000 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.14 9.14 9.05 400 0 0 0
MDF
5.6
5.6
5.60 5.60 5.60 2,000 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.33 3,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38 38 37.70 10,300 0 0 0
MGC
12.4
12.4
12.35 12.65 12.26 8,500 0 0 0
MGG
25.5
25.5
25.50 25.50 25.50 700 0 0 0
MGR
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MH3
28.4
28.4
31.30 32 28.40 14,300 0 0 0
MHC
11.3
11.3
11.14 11.48 10.86 98,000 1,800 0 0.0
MIC
13.7
13.7
13.50 13.70 13.40 3,500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.20 16.20 15.82 291,100 0 152,900 -2.6
MKP
26.5
26.5
26.49 26.49 26.49 600 0 0 0
MKV
14.1
14.1
14.10 14.10 14.10 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.9
17.9
18.90 18.90 17.70 2,200 0 0 0
MML
33.7
33.7
34.10 34.10 33.40 59,400 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
16.4
16.4
16.35 16.55 16.15 51,400 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 5.90 800 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.04 10.13 9.96 4,956,800 863,400 200 10.4
MSH
34.6
34.6
33.17 34.57 33.17 671,600 92,900 11,600 3.1
MSN
78.2
78.2
76.50 78.90 76.40 7,667,500 1,522,800 606,200 71.7
MSR
21.2
21.2
21.05 21.45 20.57 740,300 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 671,100 0 13,200 -0.1
MTA
13.5
13.5
13.66 13.66 13.46 5,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
23.9
23.9
23.94 23.94 23.94 800 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 100 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 0 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.4
17.4
17.40 17.40 17.40 100 0 0 0
MVC
14.4
14.4
14.47 14.76 14.38 68,900 0 0 0
MVN
48.4
48.4
48.40 48.40 48.40 100 0 0 0
MWG
75.8
75.8
75.31 76.86 75.31 5,881,500 754,600 226,300 41.3
MZG
13
13
13.45 13.45 12.45 323,500 0 500 0.0
NAB
14.5
14.5
14.30 14.50 14.10 1,648,100 435,400 189,300 3.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.6
34.6
34.65 34.80 34.35 555,800 0 33,800 -1.2
NAG
7.6
7.6
7.56 7.75 7.18 551,000 0 20,000 -0.2
NAP
11.3
11.3
11.33 11.33 11.33 2,400 0 0 0
NAS
38
38
38 38 38 0 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
16.0
16.0
15.97 15.97 15.97 200 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.55 19.55 19 63,700 8,700 0 0.2
NBC
7.9
7.9
7.96 7.96 7.77 10,600 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 400 0 0 0
NBP
7.6
7.6
7.40 7.60 7.40 3,500 0 0 0
NBT
17.0
17.0
16.96 16.96 16.96 0 0 0 0
NBW
30.3
30.3
30.26 30.26 30.26 0 0 0 0
NCG
9.7
9.7
10 10.20 9.60 43,400 0 0 0
NCS
38.7
38.7
38.42 38.70 38.42 18,100 0 0 0
NCT
92.0
92.0
92.59 92.93 91.83 56,100 0 10,000 -1.1
ND2
32.9
32.9
32.88 32.88 32.88 0 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.6
10.6
10.71 10.71 10.43 225,500 0 5,800 -0.1
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.4
5.4
5.40 5.40 5.40 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 7,400 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 23,300 0 0 0
NET
61.8
61.8
61.93 62.66 61.75 1,900 0 0 0
NFC
54.8
54.8
54.66 54.85 54.66 3,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.8
15.8
15.88 15.88 15.48 123,700 4,800 10,500 -0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHH
11.3
11.3
11.25 11.45 11.20 31,300 0 500 0.0
NHT
8.6
8.6
8.60 8.60 8.60 200 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.5
12.5
12.54 12.54 12.54 0 0 0 0
NKG
15.0
15.0
15.09 15.23 14.82 4,304,900 26,000 175,300 -2.5
NLG
35.7
35.7
35.81 36.06 34.88 1,639,800 31,000 1,019,600 -35.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
49.5
49.5
47.67 49.77 47.67 47,400 0 0 0
NNT
57.0
57.0
57.01 57.01 57.01 100 0 0 0
NO1
6.1
6.1
6.05 6.09 5.95 25,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.5
10.5
10.47 10.47 10.47 0 0 0 0
NRC
6.3
6.3
6.30 6.40 6.20 449,100 0 28,000 -0.2
NSC
73.3
73.3
73.43 73.43 73.34 1,200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.30 59,700 0 2,000 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
12.3
12.3
12.01 12.28 12.01 11,000 0 0 0
NT2
22.9
22.9
22.90 23.10 22.30 1,369,500 0 0 0
NTC
158.4
158.4
157.30 158.40 156.50 15,900 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.1
53.1
53.08 53.08 53.08 0 0 0 0
NTL
16.6
16.6
16.64 16.78 16.54 344,600 0 0 0
NTP
49.3
49.3
49.40 49.64 49.24 172,000 0 32,600 -2.0
NTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.5
9.5
9.49 9.49 9.49 0 0 0 0
NVB
13.6
13.6
14 14 13.30 203,500 6,700 0 0.1
NVL
11.3
11.3
11.45 11.54 11.13 10,978,400 0 0 0
NVP
48.6
48.6
46.58 48.56 46.58 200 0 0 0
NVT
8.3
8.3
8.26 8.26 8.26 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.90 3.80 10,300 0 0 0
OCB
10.8
10.8
10.61 10.78 10.52 2,002,700 0 0 0
OCH
6
6
6.10 6.10 5.90 33,700 0 0 0
ODE
45.8
45.8
45.60 45.90 45.60 23,300 0 0 0
OGC
3.8
3.8
3.85 3.85 3.74 210,600 0 0 0
OIL
10.4
10.4
10.31 10.51 10.11 376,000 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.7
18.7
18.15 18.69 18.15 400 0 0 0
ORS
14.0
14.0
14 14.20 13.85 1,271,700 0 0 0
PAC
21.1
21.1
21.82 21.86 20.73 398,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
25.2
25.2
25.25 25.25 24.54 1,053,700 0 0 0
PAP
25.6
25.6
24 25.60 24 300 0 0 0
PAS
3.3
3.3
3.20 3.30 3.20 30,900 0 0 0
PAT
90.6
90.6
89.05 92.22 89.05 68,500 0 0 0
PBC
6.4
6.4
6.30 6.50 6.30 107,700 0 0 0
PBP
11.7
11.7
11.89 11.89 11.71 200 0 0 0
PBT
12.2
12.2
11.50 12.16 11.50 1,000 0 0 0
PC1
20.9
20.9
20.70 21.04 20.65 2,265,600 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 1,600 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.1
19.1
19.07 19.07 18.97 76,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10
10
10 10 10 12,000 0 0 0
PDB
19.2
19.2
19.23 19.23 18.83 15,400 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
89.4
89.4
91.16 91.16 89.44 1,400 0 0 0
PDR
21.2
21.2
21 21.20 20.50 7,228,400 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 300 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
38.4
38.4
38.41 38.41 38.41 0 0 0 0
PET
30.5
30.5
31.81 31.85 30.45 2,780,400 0 0 0
PFL
2.3
2.3
2.30 2.40 2.30 63,700 0 0 0
PGB
11.8
11.8
11.81 11.81 11.81 18,000 0 0 0
PGC
12.3
12.3
12.28 12.33 12.28 20,700 0 0 0
PGD
23.2
23.2
23.66 23.66 22.94 72,800 0 0 0
PGI
18.7
18.7
18.05 18.66 18.05 200 0 0 0
PGN
6.3
6.3
6 6.50 6 197,500 0 0 0
PGS
48.1
48.1
48.08 48.08 48.08 0 0 0 0
PGT
8.4
8.4
8.40 8.40 8.40 0 0 0 0
PGV
17.3
17.3
17.18 18.16 16.83 12,000 0 0 0
PHC
4.4
4.4
4.39 4.56 4.39 54,700 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
62.9
62.9
62.90 62.90 62.90 0 0 0 0
PHP
33.0
33.0
33.03 33.23 32.84 20,700 0 0 0
PHR
29.3
29.3
29.41 29.79 29.30 108,400 0 0 0
PHS
12.5
12.5
12.45 12.55 12.45 600 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
15.8
15.8
15.79 15.79 15.79 2,400 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
7.7
7.7
7.72 7.72 7.72 3,000 0 0 0
PIT
6.3
6.3
6 6.30 6 700 0 0 0
PIV
3
3
2.90 3.10 2.90 135,100 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 8.56 600 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26
26
25.80 26 25.60 95,900 200 18,800 -0.5
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4.6
4.6
4.60 4.60 4.60 100 0 0 0
PLP
5.8
5.8
5.80 5.96 5.72 37,400 0 0 0
PLX
32.6
32.6
32.78 32.92 32.53 1,320,500 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 100 0 0 0
PMC
165.7
165.7
150.68 165.69 150.68 700 0 0 0
PMG
7.7
7.7
7.30 7.74 7.27 3,700 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 1,000 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 0 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
58.8
58.8
57.84 58.83 57.38 398,000 0 0 0
PNP
19.9
19.9
20.09 20.09 19.91 200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2.3
2.3
2.30 2.30 2.30 0 0 0 0
POS
15.4
15.4
15.40 15.40 15.40 1,500 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
13.1
13.1
13.21 13.35 13.07 3,352,400 0 0 0
PPC
10.0
10.0
9.91 10.01 9.91 214,800 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.01 25.27 24.93 39,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.17 18.17 18.17 600 0 0 0
PPS
9.6
9.6
9.39 9.58 9.30 1,700 0 0 0
PPT
15.1
15.1
14.90 15.10 14.90 287,100 0 0 0
PPY
6.1
6.1
5.80 6.06 5.80 200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.2
14.2
14.70 14.70 14.20 1,800 0 0 0
PRE
20.9
20.9
20.28 21.40 20.28 10,100 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11 11.20 11 1,500 0 0 0
PSB
4.2
4.2
4.30 4.40 4.20 29,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.6
12.6
13 13 12 314,100 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
7.80 8 7.80 75,000 0 5,000 0.0
PSL
11.7
11.7
10.60 11.70 10.60 2,200 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.1
7.1
7.13 7.13 7.04 3,400 0 0 0
PTB
33.8
33.8
33.55 33.82 33.48 9,400 0 0 0
PTC
7.5
7.5
7.49 7.49 7.38 4,400 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
41.9
41.9
38.50 41.90 38.50 600 0 400 0.0
PTL
3.0
3.0
3.09 3.09 2.91 3,600 0 0 0
PTM
5.1
5.1
5.07 5.07 5.07 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.62 9.62 9.62 0 0 0 0
PTT
11.2
11.2
9.80 11.20 9.80 200 0 0 0
PTV
3.8
3.8
3.70 3.80 3.70 2,400 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PV2
2.6
2.6
2.50 2.70 2.50 80,500 0 0 0
PVB
28.9
28.9
29.90 29.90 28.90 132,800 0 700 0.0
PVC
10.6
10.6
11.10 11.10 10.60 979,600 0 0 0
PVD
14.7
14.7
14.86 14.92 14.20 8,490,400 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6 30,700 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
74.8
74.8
68.70 74.86 68.70 62,400 2,900 400 0.2
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
16.9
16.9
17.01 17.01 16.53 700 0 0 0
PVO
6.0
6.0
5.72 6.02 5.72 7,900 0 0 0
PVP
13.2
13.2
13.19 13.19 13.09 55,300 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.4
25.4
25.86 26.01 25.16 3,448,200 355,200 66,100 9.4
PVT
15.7
15.7
15.82 15.91 15.64 1,747,900 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
4
4
3.50 4 3.40 7,100 0 0 0
PWS
11.6
11.6
11.57 11.57 11.57 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16
16
15.90 16.20 15.80 106,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.1
13.1
13.10 13.10 12.85 200,400 0 0 0
QHD
36.7
36.7
36.68 36.68 36.68 100 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
QNP
29.2
29.2
29.15 29.15 29.15 1,300 0 0 0
QNS
40.6
40.6
40.94 40.94 40.57 95,900 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
14.5
14.5
14.52 14.52 14.52 0 0 0 0
QPH
34.6
34.6
34.70 34.80 30 18,100 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 100 0 0 0
QST
25.0
25.0
24.98 24.98 24.98 0 0 0 0
QTC
21.4
21.4
21.37 21.37 21.37 0 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 100,600 0 0 0
RAL
86.2
86.2
85.70 87.12 85.70 4,600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7
7
7 7 7 0 0 0 0
RCC
32.5
32.5
32.50 32.50 32.50 0 0 0 0
RCL
12.7
12.7
12.75 12.75 12.75 0 0 0 0
REE
54.7
54.7
54.43 55.03 54.34 105,100 0 0 0
RGG
31.3
31.3
31.50 36 31.30 2,300 0 0 0
RIC
10.5
10.5
10.10 11.40 10.10 115,400 0 0 0
RTB
27.5
27.5
27.10 27.47 27.10 300 0 0 0
RYG
9.9
9.9
9.85 10.13 9.76 79,400 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
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.3
9.3
9.30 9.40 9.20 47,900 0 0 0
SAB
42.0
42.0
41.24 42.40 41.19 1,271,900 0 0 0
SAC
11.8
11.8
11.84 11.84 11.84 100 0 0 0
SAF
50.1
50.1
50.06 50.06 50.06 4,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.08 7.26 7.03 511,800 0 0 0
SAS
28.9
28.9
28.83 29.55 28.66 5,100 0 0 0
SAV
13
13
12.38 13 12 12,000 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.2
27.2
27.17 27.17 27.17 12,300 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 2,100 0 0 0
SBD
7.0
7.0
7.22 7.22 7.03 500 0 0 0
SBG
12
12
11.96 12.08 11.75 486,400 0 0 0
SBH
42.0
42.0
41.98 41.98 41.98 200 0 0 0
SBL
5.6
5.6
5.60 5.60 5.60 600 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
5.4
5.4
5.40 5.50 5.40 309,100 0 0 0
SBT
23.7
23.7
23.68 23.77 23.58 839,400 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SCG
63.6
63.6
63.60 63.80 63.40 26,400 0 0 0
SCI
9.5
9.5
9.60 9.60 9.20 14,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 500 0 0 0
SCL
15.7
15.7
15.64 15.81 15.56 35,400 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.3
8.3
8.11 8.25 8.10 1,843,200 0 0 0
SCS
49.4
49.4
49.44 49.53 49.17 110,900 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 0 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 236,000 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.6
7.6
7.68 7.68 7.60 2,300 0 0 0
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.2
11.2
11.04 11.23 11.04 1,800 0 1,700 0.0
SDA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.2
1.2
1.20 1.20 1.20 0 0 0 0
SDG
10.6
10.6
11.00 11.00 10.63 700 0 0 0
SDK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 300 0 0 0
SDV
29.2
29.2
29.16 29.16 29.16 1,000 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 0 0 0 0
SEA
45.7
45.7
45.67 45.67 45.67 0 0 0 0
SEB
46.0
46.0
45.99 45.99 45.99 0 0 0 0
SED
19.5
19.5
19.46 19.56 19.37 5,900 0 0 0
SEP
19.5
19.5
19.46 19.46 19.46 0 0 0 0
SFC
20.1
20.1
20.00 20.19 20.00 6,300 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 100 0 0 0
SFI
24.0
24.0
23.90 23.99 23.67 2,600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.49 12.49 12.30 4,600 0 0 0
SGC
85.2
85.2
85.21 91.06 84.22 79,900 15,400 2,200 1.1
SGD
20
20
20 20 20 100 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
10.6
10.6
10.60 10.60 10.60 200 0 0 0
SGN
61.4
61.4
61.10 61.40 61.10 4,000 0 0 0
SGP
25.9
25.9
26.10 26.20 25.70 30,700 0 0 0
SGR
17.1
17.1
17.29 17.46 17.04 124,100 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.7
16.7
16.75 16.75 15.80 23,900 0 0 0
SHA
4.1
4.1
4.10 4.10 3.99 19,500 0 0 0
SHB
15.6
15.6
15.18 15.57 14.93 67,711,900 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SHI
14.4
14.4
14.40 14.40 14.20 609,400 0 0 0
SHN
4.4
4.4
4.30 4.50 4.30 4,100 0 0 0
SHP
31.7
31.7
31.80 31.80 31.67 18,400 0 0 0
SHS
21.3
21.3
20.74 21.51 20.55 14,402,700 348,000 1,226,500 -19.5
SID
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
54.3
54.3
55 55 54.30 90,800 0 0 0
SIV
33.1
33.1
33.18 33.18 33.09 1,400 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 800 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 40,600 0 0 0
SJE
18.5
18.5
18.50 18.70 18.10 13,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24.5
24.5
24.50 24.50 24.50 100 0 0 0
SJM
4.1
4.1
4.10 4.10 4.10 100 0 0 0
SJS
60.5
60.5
62.70 62.70 60.20 13,700 0 0 0
SKG
9.6
9.6
9.54 9.64 9.40 54,500 0 0 0
SKH
23.5
23.5
23.52 23.52 23.52 0 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.6
25.6
25.62 25.62 25.62 200 0 0 0
SLD
12.6
12.6
11 12.60 11 800 0 0 0
SLS
163
163
166.90 166.90 162.20 2,700 0 0 0
SMA
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SMB
39.3
39.3
39.25 39.30 38.84 24,100 0 0 0
SMC
13
13
13 13.75 12.90 363,200 0 0 0
SMN
10.5
10.5
10.51 10.51 10.51 900 0 0 0
SMT
13.4
13.4
12.60 13.40 12.30 15,500 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.0
31.0
29.92 31.05 29.92 2,500 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
10.28 10.28 10.19 1,000 0 0 0
SPV
15.5
15.5
15.52 15.52 15.52 100 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
1.90 2 1.90 1,600 0 0 0
SRC
38.2
38.2
38.49 38.95 38.19 900 0 0 0
SRF
7.3
7.3
7.27 7.27 6.90 18,500 0 0 0
SSB
13.8
13.8
14.02 14.02 13.77 2,890,700 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.3
8.3
8.30 8.30 8.20 2,500 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 100 0 0 0
SSI
25.4
25.4
24.83 25.45 24.54 30,203,900 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.64 5.64 5.28 153,600 0 0 0
STB
49.7
49.7
48.70 49.65 47.45 8,621,000 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 100 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.1
22.1
22.60 23.70 22.10 49,800 0 0 0
STK
15.4
15.4
15.18 15.36 15.18 6,300 0 0 0
STP
7.9
7.9
7.92 7.92 7.92 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 48.50 100 0 0 0
SVC
24.6
24.6
26.44 26.49 24.60 28,000 0 0 0
SVD
6.2
6.2
6.20 6.20 6.03 6,600 0 0 0
SVG
6.8
6.8
6.80 6.80 6.80 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.70 72,100 0 0 0
SVT
9.5
9.5
9.72 9.72 9.49 17,000 0 0 0
SWC
30
30
30 30 30 7,100 0 0 0
SZB
33.5
33.5
33.73 33.73 33.46 3,000 0 0 0
SZC
28.6
28.6
28.55 28.84 28.55 239,700 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 0 0 0 0
SZG
35.0
35.0
34.99 34.99 34.99 0 0 0 0
SZL
24.8
24.8
24.48 24.79 24.48 2,200 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.26 10.26 10.26 1,600 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAL
37.6
37.6
37.79 38.11 36.89 175,200 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
31.5
31.5
31.53 31.53 31.53 0 0 0 0
TBC
34.7
34.7
34.88 34.88 34.69 1,300 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.0
33.0
32.76 33.30 32.66 11,239,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.1
18.1
17.84 18.05 17.53 4,239,000 0 0 0
TCI
10.1
10.1
10.10 10.20 10 293,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
31.8
31.8
31.85 31.94 31.80 59,600 0 0 0
TCM
25.2
25.2
25.23 25.32 24.86 1,399,000 0 0 0
TCO
10
10
10 10.05 9.80 123,100 0 0 0
TCR
2.9
2.9
2.81 2.85 2.81 700 0 0 0
TCT
20.1
20.1
20.10 20.10 20.10 200 0 0 0
TCW
29.3
29.3
29.52 29.52 29.24 4,200 0 0 0
TCX
43.3
43.3
43.45 43.70 43.25 1,490,000 0 0 0
TD6
7.4
7.4
7.40 7.40 7.20 33,700 0 0 0
TDB
38.4
38.4
38.37 38.37 38.37 0 0 0 0
TDC
10.8
10.8
10.80 10.89 10.70 125,900 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.20 3.20 3.05 10,900 0 0 0
TDH
4.8
4.8
4.72 4.89 4.72 98,100 0 0 0
TDM
53.2
53.2
53.20 53.20 53.20 100 0 0 0
TDP
24.4
24.4
22.88 24.52 22.88 3,600 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 4,800 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 52,800 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
56.1
56.1
56.10 56.10 56.10 0 0 0 0
TEG
6.3
6.3
6.25 6.30 6.19 22,700 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
58.7
58.7
61.67 61.67 55.03 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
8.4
8.4
8.35 8.35 8.35 0 0 0 0
THD
31
31
31 31.30 30 25,100 300 1,100 0.0
THG
40.9
40.9
41.20 41.20 40.12 41,600 0 0 0
THM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.7
9.7
9.22 9.70 8.73 400 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.11 7.29 6.83 11,600 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
22.2
22.2
22.47 23.03 22.18 17,400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.4
7.4
7.50 7.60 7.40 429,000 17,400 32,700 -0.1
TIN
53.2
53.2
53.40 54 53.10 9,900 0 0 0
TIP
16.6
16.6
16.62 16.76 16.58 33,700 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 900 0 0 0
TIX
46.3
46.3
46.33 46.33 46.33 0 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.7
13.7
13.68 13.68 13.68 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.05 8.20 8 355,000 0 0 0
TLG
43.3
43.3
43.24 43.33 42.83 78,300 0 0 0
TLH
5.2
5.2
5.25 5.26 5.19 78,200 0 0 0
TLP
6.9
6.9
7 7.10 6.90 1,400 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 800 0 0 0
TMC
7.2
7.2
7.18 7.18 7.18 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.5
57.5
57.50 57.59 57.50 2,100 0 0 0
TMS
36.9
36.9
36.94 36.94 36.94 0 0 0 0
TMT
9.5
9.5
9.45 9.45 9.30 3,300 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
13.2
13.2
13.03 13.16 13.03 5,600 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 100 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
16.6
16.6
16.29 16.64 16.21 973,400 4,400 40,200 -0.7
TNH
12.2
12.2
12.35 12.35 12 157,200 0 0 0
TNI
5.7
5.7
5.60 5.95 5.60 92,600 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
8
8 8.03 7.99 59,200 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
142.6
142.6
144.61 145.39 141.96 40,300 0 0 0
TOT
13.2
13.2
13.16 13.16 13.16 500 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 100 0 0 0
TPB
14.2
14.2
13.89 14.19 13.81 4,332,600 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 100 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 18,300 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
14.4
14.4
14.45 14.45 14.45 0 0 0 0
TRA
31.7
31.7
31.57 32.19 31.57 1,100 0 0 0
TRC
17.7
17.7
17.78 18.07 17.66 99,100 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.2
14.2
14.20 14.50 14.10 19,000 0 0 0
TS3
6.3
6.3
6.50 6.50 6 33,700 0 0 0
TSA
13.6
13.6
13.37 13.56 13.17 37,800 0 0 0
TSB
35
35
35 35 35 200 0 0 0
TSC
2.9
2.9
2.93 2.93 2.85 192,900 0 0 0
TSD
5.4
5.4
5.50 5.50 5.40 400 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
32.7
32.7
32.69 32.69 32.69 0 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
5.8
5.8
5.70 5.79 5.61 8,400 0 0 0
TTA
11.1
11.1
11.14 11.14 10.86 245,100 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
7.7
7.7
7.65 7.65 7.65 900 0 0 0
TTD
37.9
37.9
44.63 44.63 37.93 200 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.8
2.8
2.79 2.83 2.79 338,200 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 39,200 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.0
16.0
15.86 16.14 15.86 174,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33
33
33 33 33 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
20.9
20.9
21.04 21.13 20.77 16,100 0 0 0
TV2
33.9
33.9
33.74 34.18 33.74 28,900 0 0 0
TV3
15.0
15.0
14.98 14.98 14.98 200 0 0 0
TV4
16.2
16.2
16.20 16.20 16.20 100 0 0 0
TV6
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.6
8.6
8.56 8.74 8.40 12,800 0 0 0
TVC
9.3
9.3
9.30 9.40 9.10 99,200 0 19,700 -0.2
TVD
9.3
9.3
9.30 9.30 9.30 3,300 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
30.1
30.1
30.05 30.05 30.05 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.4
7.4
7.54 7.64 7.35 116,300 0 0 0
TVS
14.0
14.0
13.85 13.98 13.85 35,200 0 0 0
TVT
15.4
15.4
14.62 15.49 14.62 4,400 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 100 0 0 0
TXM
5
5
5 5 5 3,300 0 0 0
TYA
16.1
16.1
15.89 16.07 15.89 9,800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.7
3.7
3.80 3.80 3.70 1,100 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.60 4,800 0 0 0
UDL
15.4
15.4
15.33 15.41 15.33 200 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
50.6
50.6
50.60 50.60 50.60 500 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
11
11
10.90 11 10.90 200 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 4,700 0 0 0
USD
15.6
15.6
15.59 15.59 15.59 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.69 11.69 11.69 0 0 0 0
V21
7
7
6.60 7 6.30 2,100 0 0 0
VAB
10.9
10.9
10.90 10.90 10.70 601,000 0 0 0
VAF
17.9
17.9
17.86 17.86 17.86 100 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 0 0 0 0
VBB
10.1
10.1
10.12 10.29 9.85 138,800 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
9.5
9.5
9 9.50 8.40 2,200 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 2,100 0 0 0
VC2
6.2
6.2
6.09 6.18 6 272,800 0 0 0
VC3
25.8
25.8
24.93 25.77 24.74 1,104,500 10,200 29,400 -0.5
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
9.9
9.9
9.88 9.98 9.69 82,300 0 16,700 -0.2
VC9
3.7
3.7
3.80 3.80 3.50 23,800 0 0 0
VCA
8.6
8.6
8.60 8.61 8.60 3,500 0 0 0
VCB
58.4
58.4
58.61 59.11 58.31 2,540,900 0 0 0
VCC
8.8
8.8
8.82 8.82 8.82 400 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.1
285.1
287 287 285.10 1,500 0 0 0
VCG
20.9
20.9
20.84 20.97 20.70 3,127,700 0 0 0
VCI
26.6
26.6
26.09 26.67 26.06 5,061,300 0 0 0
VCM
10
10
9.10 10 9.10 1,400 0 0 0
VCP
25.8
25.8
26.10 26.10 25.50 29,400 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 200 0 0 0
VCS
42.2
42.2
41.47 42.47 40.56 53,200 100 800 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
9
9
9 9 9 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
35.0
35.0
35.12 35.12 34.97 2,200 0 0 0
VDS
18.6
18.6
18.55 18.70 18.20 578,600 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 5,100 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
4
4 4.20 4 53,300 0 0 0
VEA
36.9
36.9
36.76 36.94 36.68 441,100 0 0 0
VEC
38.4
38.4
38.40 38.40 38.40 6,700 0 0 0
VEF
129.5
129.5
129.70 130.70 128.50 8,600 0 0 0
VES
11.1
11.1
11.10 11.20 11.10 700 0 0 0
VET
16.5
16.5
16.50 16.50 16.50 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.1
51.1
51.08 51.64 50.98 4,100 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 200 0 0 0
VFS
16.3
16.3
16.40 16.70 16 447,700 29,600 41,500 -0.2
VGC
40.9
40.9
42.33 42.33 40.54 887,500 0 0 0
VGG
42.1
42.1
41.87 42.70 41.87 2,400 0 0 0
VGI
75.1
75.1
77.54 78.79 72.74 995,000 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 0 0 0 0
VGP
26.8
26.8
26.92 26.92 26.53 23,300 0 0 0
VGR
52.8
52.8
51.10 52.82 51.10 200 0 0 0
VGS
26.6
26.6
26.53 27.20 26.43 571,500 0 10,500 -0.3
VGT
11.6
11.6
11.45 11.74 11.45 463,100 0 0 0
VGV
35.5
35.5
37.89 37.89 32.48 2,800 0 0 0
VHC
56.8
56.8
56.30 57.10 55.90 635,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.60 4.40 128,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 81,900 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VHM
43.3
43.3
41.84 44.01 41.84 8,465,600 0 0 0
VIB
15.8
15.8
15.85 16.02 15.76 2,568,700 0 0 0
VIC
100.5
100.5
99.50 101.95 99.35 4,226,300 0 0 0
VID
5.1
5.1
5.03 5.05 5.02 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.8
14.8
14.94 14.94 14.84 14,100 0 0 0
VIG
5.9
5.9
5.80 6 5.80 65,400 0 0 0
VIM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 1,000 0 0 0
VIP
11.6
11.6
11.73 11.73 11.59 11,100 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 0 0 0 0
VIW
16.6
16.6
16.60 16.60 16.60 1,400 0 0 0
VIX
19.6
19.6
19.06 19.62 18.66 41,135,600 0 0 0
VJC
134.5
134.5
135.77 136.54 131.15 2,016,700 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
8.3
8.3
7.70 8.26 7.70 300 0 0 0
VLB
42.0
42.0
42.31 42.31 41.86 7,600 0 0 0
VLC
13.8
13.8
13.90 13.90 13.70 27,900 0 0 0
VLG
8.4
8.4
8.41 8.41 8.41 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLW
24.9
24.9
24.92 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 5.73 4,300 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VMK
46
46
46 46 46 100 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
17.2
17.2
17.28 17.28 16.90 400 0 0 0
VNB
16.6
16.6
16.40 16.70 16.40 13,200 0 0 0
VNC
34.6
34.6
34.62 34.62 34.62 100 0 0 0
VND
18.9
18.9
18.86 18.95 18.51 9,953,400 0 0 0
VNE
6.1
6.1
6.10 6.10 6.04 56,300 0 0 0
VNF
14.3
14.3
13.99 14.26 13.99 3,000 0 1,000 0.0
VNG
7.2
7.2
7 7.24 7 300 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.5
8.5
8 8.50 8 400 0 0 0
VNL
22.0
22.0
22.12 22.12 22.02 3,100 0 0 0
VNM
57.0
57.0
55.19 57.13 55.19 5,152,700 0 0 0
VNP
17.2
17.2
15.51 17.23 15.51 498,100 0 0 0
VNR
18.5
18.5
18.47 18.47 18.47 5,100 0 0 0
VNS
9.3
9.3
9.25 9.25 9.20 20,900 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNZ
384.1
384.1
384.10 384.10 384.10 100 0 0 0
VOS
11.6
11.6
11.61 11.75 11.47 329,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
26.3
26.3
26.57 26.62 26.24 14,818,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.31 23.63 23.31 1,500 0 0 0
VPG
6.3
6.3
6.33 6.33 6.20 95,000 0 0 0
VPH
4.4
4.4
4.40 4.40 4.29 3,500 0 0 0
VPI
47.3
47.3
48.64 48.64 47.27 3,243,100 0 0 0
VPL
72
72
70.70 72.60 70.50 69,800 0 0 0
VPR
7.6
7.6
7.57 7.57 7.57 400 0 0 0
VPS
9.2
9.2
9.27 9.27 9.22 5,600 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VQC
12.7
12.7
13.65 13.65 12.73 1,200 0 0 0
VRC
13.5
13.5
13.50 13.50 13.50 100 0 0 0
VRE
30.0
30.0
28.78 30.37 28.73 10,444,200 0 0 0
VRG
16.1
16.1
16.14 16.23 16.04 3,300 0 0 0
VSA
19.4
19.4
19.31 19.40 19.31 1,100 0 0 0
VSC
20.2
20.2
20.95 21 19.95 8,809,000 0 0 0
VSE
8.7
8.7
8.47 8.76 8.47 3,400 0 0 0
VSF
26
26
25.80 26 25.80 24,400 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
40.59 41.32 40.36 5,700 0 0 0
VSI
19.1
19.1
19.01 19.10 19.01 900 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.7
15.7
15.26 16.63 13.78 800 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
13.2
13.2
13.23 13.23 13.23 5,900 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 2,400 0 0 0
VTD
6.6
6.6
6.80 6.80 6.50 52,900 0 0 0
VTE
5.6
5.6
5.60 5.60 5.60 0 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 0 0 0 0
VTK
38.0
38.0
38.51 38.59 37.32 7,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.55 10.65 10.46 117,800 0 0 0
VTP
64.8
64.8
66.13 66.13 63.62 422,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
12.96 12.96 12.87 16,800 0 0 0
VTV
14.2
14.2
14 14.20 13.80 195,900 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18.10 1,234,000 0 17,500 -0.3
VUA
18
18
18 18 18 0 0 0 0
VVN
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VVS
36.3
36.3
35.36 37.06 35.30 221,500 0 0 0
VW3
9
9
9 9 9 0 0 0 0
VWS
19.3
19.3
19.32 19.32 19.32 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
268.2
268.2
267.34 268.19 267.34 500 0 0 0
WSB
56.7
56.7
56.65 56.65 56.65 100 0 0 0
WSS
6.7
6.7
6.80 6.80 6.60 7,100 0 400 0.0
WTC
9.8
9.8
9.86 9.86 9.77 200 0 0 0
X20
11.4
11.4
11.35 11.44 11.35 2,200 0 0 0
X26
25
25
25 25 25 3,500 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
12.7
12.7
12.73 12.73 12.73 100 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
8.6
8.6
8.40 9.30 8.40 22,200 0 0 0
XMD
7.5
7.5
10.10 10.10 7.50 1,000 0 0 0
XMP
16.8
16.8
16.80 16.80 16.80 100 0 0 0
XPH
14.9
14.9
14.90 14.90 14.90 0 0 0 0
YBC
9
9
9 9 9 0 0 0 0
YBM
10.5
10.5
10.47 10.62 10.39 6,000 0 0 0
YEG
11.0
11.0
11.26 11.26 10.84 1,006,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 100 0 0 0
261.1
261.1
258.20 261.10 257.68 50,929,617 2,475,710 2,421,258 16.3
118.0
118.0
117.25 118.54 117.25 20,461,890 356,885 294,133 -18.4
1,821.6
1,821.6
1,811.58 1,832.01 1,805.74 279,828,100 33,774,754 29,534,958 235.9
1,593.6
1,593.6
1,585.32 1,597.08 1,578.42 639,095,600 58,971,031 69,818,031 -74.9

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