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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/11/2025

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 13/11/2025

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
7.68 7.69 7.63 935,400 22,200 22,600 0.0
AAH
3.7
3.7
3.50 3.70 3.50 279,300 0 0 0
AAM
6.6
6.6
6.58 6.62 6.58 3,800 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.7
8.7
8.90 8.90 8.60 712,300 0 0 0
AAT
3.5
3.5
3.50 3.50 3.47 8,500 0 0 0
AAV
6.6
6.6
6.70 6.70 6.60 350,100 0 0 0
ABB
10.9
10.9
10.77 11.09 10.45 10,817,300 8,000 6,000 0.0
ABC
11.3
11.3
11.30 11.50 11.20 58,100 0 0 0
ABI
20
20
19.90 20 19.80 21,800 100 0 0.0
ABR
13.1
13.1
13.10 13.10 13.10 100 0 0 0
ABS
2.9
2.9
2.94 2.97 2.89 92,800 0 0 0
ABT
66.1
66.1
66.14 66.24 65.85 6,500 800 0 0.1
ABW
10.3
10.3
10.20 10.50 10.20 183,000 0 0 0
ACB
21.6
21.6
21.71 21.71 21.54 5,637,200 890,000 1,332,200 -11.1
ACC
13.4
13.4
13.35 13.35 13.35 600 0 0 0
ACE
38.3
38.3
38.52 38.52 37.77 1,300 0 0 0
ACG
35.6
35.6
35.50 36 35.50 2,300 100 0 0.0
ACL
12.4
12.4
12.88 12.88 12.36 20,800 900 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.6
4.6
4.70 4.70 4.60 800 0 0 0
ACV
54.9
54.9
54.30 55.70 54.30 1,417,400 3,400 772,800 -42.4
ADC
18.6
18.6
18.65 18.65 18.65 0 0 0 0
ADG
9.0
9.0
9 9.02 9 600 0 0 0
ADP
23.3
23.3
23 23.30 23 4,100 0 1,100 0.0
ADS
7.4
7.4
7.34 7.43 7.32 143,700 7,300 0 0.1
AFX
12.8
12.8
12 12.80 12 1,301,600 0 0 0
AG1
10.0
10.0
9.96 10.04 9.87 4,400 0 0 0
AGF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
AGG
14.4
14.4
14.50 14.55 14.27 178,100 19,900 200 0.3
AGM
3.1
3.1
3.10 3.10 3.10 0 0 0 0
AGP
33.6
33.6
34.00 36.55 32.30 2,900 0 0 0
AGR
14.9
14.9
15.05 15.05 14.86 278,900 200 6,200 -0.1
AGX
156.2
156.2
155.69 156.18 155.69 1,300 0 0 0
AIC
10
10
10 10 10 0 0 0 0
AIG
38.2
38.2
38.15 38.32 38.15 1,300 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.2
12.2
12.38 12.38 12.20 1,500 0 0 0
ALV
6.6
6.6
6.70 6.70 6.50 3,500 0 0 0
AMC
12.1
12.1
12.06 12.06 12.06 100 0 0 0
AME
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AMP
12.9
12.9
12.90 12.90 12.90 4,100 0 0 0
AMS
7.4
7.4
7.39 7.68 7.10 83,600 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
31.9
31.9
32.30 32.30 31.23 62,600 0 0 0
ANV
28.8
28.8
28.50 29.10 28.10 2,502,600 375,500 229,600 4.1
APC
7.4
7.4
7.40 7.40 7.40 100 0 0 0
APF
34.0
34.0
33.97 33.97 33.88 1,000 0 0 0
APG
11.1
11.1
11.05 11.10 10.95 304,900 71,200 10,000 0.7
APH
6.2
6.2
6.25 6.29 6.20 184,300 32,700 0 0.2
API
7.1
7.1
7.20 7.30 7 143,000 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.5
5.5
5.50 5.50 5.40 7,400 0 0 0
APS
8.1
8.1
8.30 8.30 8.10 122,500 4,100 0 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ASM
6.9
6.9
6.90 6.97 6.87 336,400 21,100 18,700 0.0
ASP
4.8
4.8
4.82 4.88 4.81 8,900 0 0 0
AST
61.5
61.5
60.24 61.55 60.15 16,400 200 0 0.0
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ATS
25.4
25.4
25.40 25.40 25.40 0 0 0 0
AVC
50.5
50.5
50.50 50.50 50.50 100 0 0 0
AVG
12.7
12.7
12.60 12.80 12.50 144,300 14,400 0 0.2
BAB
11.0
11.0
11.05 11.05 10.62 12,700 700 0 0.0
BAF
29.5
29.5
29.27 29.45 29.05 1,447,200 129,900 25,500 3.3
BAL
8.0
8.0
8.01 8.01 8.01 0 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 600 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 12.22 100 0 0 0
BBT
12.8
12.8
12.75 12.75 12.75 100 0 0 0
BCA
9.4
9.4
8.90 9.40 8.80 17,200 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.7
7.7
7.80 7.90 7.70 46,500 0 8,000 -0.1
BCE
7.7
7.7
7.73 7.73 7.58 21,100 0 9,900 -0.1
BCF
34.3
34.3
34.25 34.34 34.25 400 0 0 0
BCM
66.7
66.7
65.07 67.14 64.97 410,400 90,300 108,400 -1.2
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.3
33.3
33.31 33.31 33.31 1,200 0 0 0
BDT
9.3
9.3
9.10 9.30 9 29,300 0 0 0
BDW
27.5
27.5
27.55 27.55 27.55 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.6
16.6
16.63 16.63 16.63 0 0 0 0
BFC
42.7
42.7
42.78 43.90 42.50 823,900 31,500 34,800 -0.1
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
24.7
24.7
24.05 24.74 23.76 1,900 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
21.7
21.7
22.90 22.90 17.40 2,600 0 0 0
BHI
8.9
8.9
8.90 8.90 8.80 1,400 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.9
29.9
30.22 30.22 29.94 1,100 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.7
22.7
22.58 22.91 22.43 116,100 36,100 40,100 -0.1
BID
35.4
35.4
35.39 35.58 35.16 1,942,700 103,800 573,900 -17.9
BIG
5.5
5.5
5.90 5.90 5.37 738,400 0 0 0
BIO
9.8
9.8
11.50 11.50 9.84 1,200 0 0 0
BKC
17.9
17.9
18.11 18.34 17.87 11,500 0 0 0
BKG
2.9
2.9
2.82 2.89 2.81 161,100 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 0 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 1,700 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.7
23.7
23.74 23.74 23.74 200 0 0 0
BMC
16.5
16.5
16.55 16.60 16.25 44,600 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.2
8.2
8.20 8.20 8.20 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.8
18.8
18.67 18.82 18.58 193,000 16,800 11,400 0.1
BMJ
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BMK
15
15
15 15 15 0 0 0 0
BMP
157.2
157.2
157.69 157.69 155.14 91,600 45,500 53,600 -1.4
BMS
12.3
12.3
12.23 12.32 12.04 103,200 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.7
7.7
7.50 7.70 7.40 203,300 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
BQP
31.9
31.9
31.90 31.90 31 16,800 0 0 0
BRC
11.7
11.7
11.66 11.66 11.66 0 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 2,100 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 1,300 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
16.6
16.6
16.63 16.63 16.63 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
37.8
37.8
38.50 38.50 37.77 377,000 2,700 25,800 -1.0
BSL
9.5
9.5
9.48 9.48 9.48 0 0 0 0
BSP
9.5
9.5
9.55 9.55 9.55 0 0 0 0
BSQ
20.2
20.2
17.67 20.24 17.67 300 0 0 0
BSR
15.9
15.9
15.62 16.37 15.52 5,694,400 0 103,100 -1.7
BT1
12.8
12.8
12.41 12.83 12.32 1,000 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 2,100 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 400 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
27.3
27.3
27.94 28.12 27.30 22,900 0 1,000 0.0
BTN
3
3
3 3 3 0 0 0 0
BTP
9.0
9.0
9.06 9.11 9.02 56,400 100 24,000 -0.2
BTS
5.3
5.3
5.10 5.30 5.10 31,500 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 14.13 200 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
13.2
13.2
13.40 13.50 13.20 869,600 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
54.9
54.9
55.73 55.73 54.06 451,500 14,900 75,600 -3.4
BVL
14.1
14.1
14.08 14.83 14 8,300 0 0 0
BVN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BVS
33
33
33.50 33.50 32.90 152,100 4,000 0 0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.6
44.6
44.88 45.07 44.65 99,900 9,800 40,300 -1.4
BWS
32.2
32.2
32.25 32.25 32.25 0 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
11.5
11.5
11.55 11.65 11.11 42,200 200 0 0.0
C47
10.0
10.0
10 10.05 9.90 14,700 0 0 0
C4G
8.5
8.5
8.50 8.60 8.40 975,700 0 0 0
C69
12.7
12.7
12.80 12.90 12.30 297,500 3,500 34,400 -0.4
C92
4
4
4.20 4.20 3.90 12,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.6
6.6
6.60 6.60 6.60 1,000 0 0 0
CAN
31.3
31.3
31.30 31.30 31.30 0 0 0 0
CAP
38.0
38.0
37.96 38.24 37.77 9,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.27 12.27 12.12 10,600 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28.1
28.1
28.10 28.30 28 10,500 0 0 0
CC1
30.5
30.5
29.05 30.48 29.05 1,900 0 0 0
CCA
11.1
11.1
11.11 11.11 11.11 0 0 0 0
CCC
17.2
17.2
17.74 17.74 17.16 6,100 0 0 0
CCI
21.4
21.4
21.68 21.68 21.37 1,200 0 0 0
CCL
5.9
5.9
5.86 5.93 5.84 144,400 7,000 0 0.0
CCM
37.7
37.7
37.70 37.70 37.70 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
12
12
12 12 12 100 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
41.2
41.2
41.25 41.25 41.25 0 0 0 0
CDC
18.5
18.5
18.27 19.09 17.86 343,900 14,100 8,700 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.28 32.48 31.80 11,300 0 0 0
CDO
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CDP
9.3
9.3
9.25 9.25 9.25 5,500 0 0 0
CDR
6.7
6.7
6.70 6.70 6.70 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.2
24.2
24.57 24.76 23.62 12,669,900 52,100 395,600 -8.8
CET
11
11
11 11 11 0 0 0 0
CFM
8.3
8.3
7.90 8.29 7.80 4,500 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.1
3.1
3.10 3.10 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
26.94 26.94 26.90 7,000 0 6,400 -0.2
CHS
10.4
10.4
10.37 10.37 10.37 0 0 0 0
CI5
4.8
4.8
4.80 4.80 4.80 500 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
10.2
10.2
9.57 10.18 9.57 1,300 0 0 0
CIG
8.9
8.9
9.08 9.08 8.68 33,300 0 0 0
CII
24.5
24.5
24.65 25.10 24.20 20,103,600 1,088,100 1,685,600 -15.0
CIP
2.6
2.6
2.60 2.60 2.60 500 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.7
37.7
37.22 37.97 37.14 7,600 0 0 0
CKD
21.6
21.6
21.64 21.64 21.64 0 0 0 0
CKG
11.4
11.4
11.35 11.50 11.35 30,200 5,500 0 0.1
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
48.3
48.3
48.33 48.33 48.33 2,200 0 0 0
CLH
19.1
19.1
19.06 19.06 19.06 0 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.18 28.18 28.09 5,900 0 0 0
CLM
51.6
51.6
51.64 51.64 51.64 0 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.2
15.2
15.26 15.26 15.16 11,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.3
20.3
20.69 20.69 20.34 300 0 0 0
CMF
335.0
335.0
335.04 335.04 335.04 0 0 0 0
CMG
35.0
35.0
35 35.27 34.50 437,200 6,600 124,900 -4.5
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CMN
20
20
20 20 20 0 0 0 0
CMP
7.8
7.8
7.79 7.79 7.79 0 0 0 0
CMS
7.3
7.3
7.23 7.41 7.23 6,700 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
CMV
8.1
8.1
8.20 8.30 8.10 2,100 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.5
6.5
6.52 6.55 6.48 103,000 2,000 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
33.9
33.9
31.07 33.88 30.97 1,700 0 0 0
CNG
25.6
25.6
25.40 25.85 25.40 13,700 0 0 0
CNN
57.2
57.2
57.23 57.23 57.23 0 0 0 0
CNT
8
8
8 8 8 3,600 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 100 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 100 0 0 0
CPC
15.9
15.9
15.87 15.87 15.87 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CQN
31.9
31.9
31.49 31.88 30.81 19,300 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
9.2
9.2
9.20 9.29 8.90 820,200 42,500 84,100 -0.4
CRE
9.1
9.1
9.39 9.39 9.10 451,400 28,300 7,700 0.2
CRV
32.5
32.5
31 32.60 31 700 0 0 0
CSC
16.7
16.7
16.82 16.91 16.36 34,000 0 0 0
CSI
27.3
27.3
27.30 27.30 27.30 100 100 100 0
CSM
14
14
14.15 14.45 14 415,700 35,700 19,900 0.2
CST
13.7
13.7
13.70 13.70 13.50 48,800 0 0 0
CSV
32.1
32.1
30.55 32.55 30.50 2,295,900 171,000 90,200 2.5
CT3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
CT6
11
11
11 11 11 100 0 0 0
CTB
16.9
16.9
16.86 16.86 16.86 1,600 0 0 0
CTD
79.2
79.2
80.41 80.41 78.26 731,600 110,600 22,500 7.8
CTF
20.2
20.2
20.15 20.20 20.05 404,400 14,600 6,800 0.2
CTG
33.3
33.3
33.47 33.47 32.96 5,628,500 635,500 1,207,200 -27.8
CTI
21.1
21.1
20.91 21.55 20.64 467,600 30,600 48,700 -0.4
CTP
9
9
9.30 9.30 8.60 190,000 0 0 0
CTR
81.5
81.5
80.26 81.93 79.47 854,500 183,000 95,600 8.1
CTS
27.6
27.6
28.09 28.09 27.62 752,500 8,700 116,100 -3.8
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.8
22.8
22.85 22.85 22.85 0 0 0 0
CTX
14.8
14.8
14.70 14.90 14.50 43,500 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
27.3
27.3
27.70 27.70 26 16,200 0 100 0.0
CX8
9.4
9.4
9.40 9.40 9.40 100 0 0 0
D11
9.5
9.5
8.96 9.49 8.96 500 0 0 0
D2D
30.0
30.0
29.88 30.09 29.59 53,800 2,900 2,500 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.7
3.7
3.64 3.73 3.64 73,800 0 0 0
DAS
10.9
10.9
9.50 10.90 9.50 2,300 0 0 0
DAT
9.2
9.2
9.40 9.40 9 3,600 0 0 0
DBC
22.9
22.9
22.41 23.07 22.41 4,028,500 474,100 266,400 5.4
DBD
49.8
49.8
50.40 50.40 49.25 2,100 300 700 0.0
DBM
21.3
21.3
21.33 21.33 21.33 100 0 0 0
DBT
11.4
11.4
11.40 11.40 11.40 0 0 0 0
DC1
6.3
6.3
5.26 6.30 5.26 800 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.36 10.45 10.32 153,300 35,300 0 0.4
DCF
30.4
30.4
35.54 35.54 30.36 2,100 0 0 0
DCG
28.6
28.6
28.57 28.57 28.57 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
37
37
37.05 37.35 36 1,064,200 0 2,400 -0.1
DCM
32.8
32.8
32.52 33.75 32.52 3,132,800 198,200 1,039,400 -29.6
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
10.1
10.1
10 10.20 9.40 29,200 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
6.5
6.5
6.30 6.50 6.30 600 0 0 0
DDV
27.4
27.4
28.02 28.77 27.28 2,047,400 105,500 850,000 -22.0
DFC
24.7
24.7
24.66 24.66 24.66 0 0 0 0
DFF
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DGC
85.6
85.6
80.69 85.56 80.60 8,043,300 668,600 1,010,200 -35.9
DGT
4.6
4.6
4.70 4.70 4.60 41,100 0 0 0
DGW
37.6
37.6
38.39 39.20 37.62 1,474,800 161,700 787,700 -25.1
DHA
55.7
55.7
56.47 56.66 55.25 51,200 2,200 18,900 -1.0
DHB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DHC
29.3
29.3
28.81 29.45 28.76 323,100 37,500 100,800 -2.2
DHD
22.5
22.5
22.49 22.49 22.49 0 0 0 0
DHG
93.2
93.2
93.27 94.17 92.37 6,400 200 1,400 -0.1
DHM
5.8
5.8
5.62 5.84 5.62 6,700 0 0 0
DHN
27.6
27.6
27.61 27.61 27.61 0 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 70.36 68.18 6,200 0 0 0
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
18.9
18.9
19.48 19.48 18.87 8,758,300 498,000 911,600 -8.5
DIH
10.9
10.9
10.43 10.87 10.43 4,800 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DL1
5.4
5.4
5.40 5.60 5.40 355,200 0 0 0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.70 2.70 2.63 889,100 700 46,900 -0.1
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
58.2
58.2
58.27 58.27 56.64 1,000 0 0 0
DMN
4.7
4.7
4.71 4.71 4.71 0 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
27.1
27.1
22.00 27.15 22.00 200 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 0 0 0 0
DND
9.2
9.2
9.20 9.20 9.20 0 0 0 0
DNE
8.2
8.2
8.18 8.18 8.18 100 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
18.3
18.3
19.40 19.40 18.30 700 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 2,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
47.21 50.58 47.21 217,900 0 0 0
DPC
7.8
7.8
7.90 7.90 6.80 1,500 0 0 0
DPG
42.9
42.9
43.34 43.34 42.85 346,600 8,000 16,500 -0.4
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.4
22.4
22.33 23.08 22.24 5,923,200 369,200 1,457,900 -26.6
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.4
38.4
37.80 38.80 37.70 740,200 117,400 28,400 3.4
DQC
10.2
10.2
10.21 10.21 10.17 16,000 200 0 0.0
DRC
15.2
15.2
15.18 15.18 14.99 320,600 0 500 0.0
DRG
8.2
8.2
8.05 8.35 8.05 2,000 0 0 0
DRH
2.5
2.5
2.40 2.49 2.30 385,500 7,500 16,800 0.0
DRI
11.8
11.8
11.57 11.85 11.47 875,400 10,000 0 0.1
DRL
47.3
47.3
46.24 47.33 46.24 8,300 0 0 0
DS3
6.2
6.2
6.50 6.50 6.20 5,100 0 0 0
DSC
15.6
15.6
15.75 15.80 15.15 27,900 2,100 1,300 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
22.8
22.8
22.95 23.00 22.59 280,200 0 36,100 -0.9
DSG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
DSH
11.1
11.1
11.30 11.30 10.50 11,000 0 0 0
DSN
39.6
39.6
39.12 39.76 39.12 2,900 0 1,000 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 30,500 0 0 0
DTA
4.2
4.2
4.15 4.16 3.98 22,900 0 0 0
DTC
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
DTD
16.4
16.4
16.44 16.44 15.91 397,900 60,700 236,900 -3.2
DTG
15.5
15.5
15.50 15.50 15.50 0 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 9,500 0 0 0
DTK
11.1
11.1
10.73 11.11 10.35 9,400 400 300 0.0
DTL
14.4
14.4
14.15 14.40 14.10 3,200 0 0 0
DTP
89.6
89.6
89.51 89.59 79.49 1,700 0 0 0
DTT
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
14.4
14.4
14.35 14.35 14.35 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.7
6.7
6.70 6.80 6.60 181,100 0 0 0
DVN
19.7
19.7
19.18 20.03 19.18 67,700 0 0 0
DVP
62.5
62.5
62.66 62.66 62.21 13,500 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
20.3
20.3
20.34 20.34 20.34 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.7
16.7
16.80 17.06 16.58 10,443,300 493,600 1,793,900 -24.9
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.50 11 10.40 305,900 800 0 0.0
DXS
9.9
9.9
9.97 9.97 9.75 1,690,300 24,000 924,900 -8.9
DXV
3.7
3.7
3.70 3.74 3.70 23,800 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 100 0 0 0
EBS
10.8
10.8
10.55 10.83 10.55 200 0 0 0
ECI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
ECO
22.1
22.1
22.06 22.44 21.90 23,600 0 0 0
EFI
2.2
2.2
2.20 2.20 2.20 4,200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.4
21.4
21.70 21.70 21.35 3,122,200 35,000 1,257,700 -26.3
EIC
22.4
22.4
20 22.38 20 1,300 0 0 0
EID
22.2
22.2
22.19 22.19 22.19 1,200 0 0 0
EIN
2.9
2.9
2.70 2.90 2.60 3,000 0 0 0
ELC
20.4
20.4
20.15 20.59 20.10 235,400 47,100 5,100 0.9
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
22.4
22.4
22.44 22.44 22.44 0 0 0 0
EVE
10.2
10.2
10.11 10.33 10.11 65,700 1,200 0 0.0
EVF
12.4
12.4
12.40 12.45 12.25 1,918,800 0 98,800 -1.2
EVG
7.6
7.6
7.83 7.83 7.64 506,200 58,000 61,900 0.0
EVS
6.2
6.2
6.30 6.30 6.10 51,200 0 0 0
F88
1,082
1,082
1,075.50 1,086 1,075.20 4,700 300 1,500 -1.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.4
3.4
3.43 3.43 3.42 3,500 0 300 0.0
FCN
14.8
14.8
14.78 14.92 14.73 448,800 43,300 5,100 0.6
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
12.8
12.8
12.47 12.77 12.38 2,000 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.3
7.3
7.48 7.48 7.19 173,400 400 0 0.0
FIT
4.6
4.6
4.62 4.63 4.58 337,300 0 0 0
FMC
34.7
34.7
34.61 34.89 34.61 18,900 1,100 0 0.0
FOC
55.9
55.9
55.83 55.92 55.49 6,500 100 0 0.0
FOX
61.8
61.8
62.20 62.20 61.10 15,500 0 0 0
FPT
87.8
87.8
89.28 89.37 87.60 4,757,400 712,000 1,811,800 -109.3
FRC
25
25
25 25 25 0 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 0 0 0 0
FRT
138.2
138.2
137.24 142 132.86 572,300 150,700 159,500 -1.4
FSO
5.1
5.1
5.13 5.13 5.13 0 0 0 0
FT1
39.1
39.1
39.09 39.09 39.09 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.0
30.0
30.28 30.46 29.97 909,700 45,100 140,300 -3.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.40 8.40 8.20 93,400 0 0 0
GAS
61.1
61.1
59.96 61.71 59.67 1,158,200 150,900 140,300 0.6
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
29.1
29.1
29.45 29.45 29.09 200 0 0 0
GDA
15.0
15.0
15.04 15.13 15.04 40,700 1,300 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.2
18.2
18.17 18.17 18.04 12,200 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
95.6
95.6
90.39 95.58 90.34 1,039,000 62,400 103,700 -7.4
GEG
14.6
14.6
14.43 14.62 14.29 382,200 18,000 8,700 0.1
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
35.4
35.4
36.08 36.08 35.04 9,247,500 15,200 1,717,100 -75.3
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
29.5
29.5
29.70 29.70 29.50 9,400 0 0 0
GIC
11.7
11.7
11.71 11.71 11.71 100 0 0 0
GIL
15.5
15.5
15.25 15.50 15.15 217,500 49,300 6,600 0.7
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
15.2
15.2
14.95 15.16 14.45 1,400 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 31.70 500 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
40.8
40.8
40.23 41.40 40.23 1,573,100 212,400 299,300 -5.6
GMH
7.7
7.7
7.65 7.65 7.65 0 0 0 0
GMX
13.9
13.9
14.01 14.01 13.83 3,200 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.30 2.40 2.30 4,800 0 0 0
GSM
27.6
27.6
27.49 27.58 27.49 6,300 0 0 0
GSP
9.6
9.6
9.45 9.59 9.45 61,000 0 0 0
GTA
9.6
9.6
9.60 9.60 9.60 100 0 0 0
GTD
13.6
13.6
13.60 13.60 13.60 0 0 0 0
GTS
9.2
9.2
9.24 9.24 9.24 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
28.5
28.5
28.20 29.10 28.20 3,905,600 307,300 335,300 -0.9
GVT
73.4
73.4
73.36 73.36 73.36 0 0 0 0
H11
8.2
8.2
8.20 8.20 8.20 0 0 0 0
HAC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
16.5
16.5
16.65 17 16.30 8,192,100 185,900 1,110,400 -15.5
HAH
63.4
63.4
60.81 64.46 60.14 7,597,600 289,500 1,018,900 -48.5
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 1,500 0 0 0
HAP
7
7
6.99 7 6.81 141,000 0 700 0.0
HAR
4
4
4.05 4.06 3.95 166,000 6,100 300 0.0
HAS
7.7
7.7
7.73 7.73 7.73 0 0 0 0
HAT
30.6
30.6
31.94 31.94 30.56 1,500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.70 10.95 10.60 464,100 24,100 26,500 0.0
HBC
6.3
6.3
6.30 6.30 6.20 405,000 0 0 0
HBD
17.9
17.9
17.94 17.94 17.94 300 0 0 0
HBH
4.7
4.7
4.79 4.79 4.69 5,400 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
20.12 20.12 19.63 1,300 0 0 0
HCD
6.3
6.3
6.23 6.35 6.23 35,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.33 19.42 19.12 7,462,900 106,300 827,100 -16.4
HCT
12
12
12 12 12 0 0 0 0
HD2
15.9
15.9
16.20 16.20 15 500 0 0 0
HD6
10.9
10.9
10.76 10.94 10.49 12,800 0 0 0
HD8
6.8
6.8
6.85 6.85 6.85 0 0 0 0
HDA
5.8
5.8
5.64 5.82 5.64 5,300 0 0 0
HDB
19.2
19.2
19.20 19.30 19.01 11,503,300 82,800 4,375,200 -128.2
HDC
23.9
23.9
24.26 24.52 23.87 2,272,200 133,900 484,600 -9.8
HDG
27.9
27.9
28.21 28.52 27.90 2,033,900 93,300 351,100 -8.1
HDM
35.0
35.0
34.98 34.98 34.98 1,300 0 0 0
HDP
24.3
24.3
24.34 24.34 24.34 0 0 0 0
HDW
15.7
15.7
15.71 15.71 15.71 0 0 0 0
HEC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
HEJ
9.6
9.6
9.50 9.80 9.20 5,400 0 0 0
HEP
14.0
14.0
13.95 13.95 13.95 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
11
11
11 11 11 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
228.5
228.5
230.33 230.33 228.55 5,600 0 2,100 -0.5
HGT
14
14
14 14 14 0 0 0 0
HHB
24
24
24 24 24 200 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.50 1.50 1.30 23,000 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.83 12.11 11.46 1,239,900 0 154,400 -1.9
HHS
14.8
14.8
14.65 14.95 14.60 1,480,900 8,500 339,300 -4.9
HHV
12.6
12.6
12.69 12.83 12.60 3,691,600 24,400 379,900 -4.9
HID
5
5
4.94 5 4.75 1,266,600 0 37,400 -0.2
HII
4.9
4.9
4.94 5.05 4.87 289,800 0 0 0
HIO
7.5
7.5
7.50 7.50 7.50 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.2
27.2
27.24 27.24 27.24 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.8
13.8
13.75 13.85 13.75 1,600 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
12.6
12.6
13.38 13.93 12.56 56,400 400 0 0.0
HLD
17.6
17.6
17.63 17.63 17.54 28,500 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.8
10.8
10.83 10.83 10.83 1,200 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
15.56 16.03 15.09 3,200 0 0 0
HMR
11.7
11.7
11.70 11.70 11.70 6,300 0 0 0
HMS
34
34
34 34 34 0 0 0 0
HNA
22.1
22.1
22 22.05 21.65 20,900 0 0 0
HNB
12.3
12.3
12.33 12.33 12.33 0 0 0 0
HND
10.4
10.4
10.45 10.45 10.25 20,700 0 0 0
HNF
29.8
29.8
29.61 29.79 29.61 500 0 0 0
HNG
5.8
5.8
5.80 5.80 5.70 699,800 5,000 0 0.0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 258,600 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
5
5
4.90 5 4.90 5,500 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
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HPG
23.7
23.7
24.10 24.15 23.70 18,927,500 192,100 3,497,000 -88.3
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
25.0
25.0
25.04 25.04 25.04 0 0 0 0
HPW
21.5
21.5
17.91 21.47 17.81 600 0 0 0
HPX
4.6
4.6
4.68 4.69 4.58 791,200 45,800 37,700 0.0
HQC
3.1
3.1
3.10 3.11 3.03 4,310,500 155,500 107,800 0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.1
28.1
28.10 28.10 28.10 1,000 0 1,000 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.1
13.1
13.23 13.23 13 2,435,500 0 141,100 -2.4
HSL
9.8
9.8
10 10.10 9.74 171,500 15,600 12,000 0.0
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
13.2
13.2
13.18 13.18 13.18 0 0 0 0
HSV
4.4
4.4
4.50 4.60 4.40 200,700 0 0 0
HT1
15.9
15.9
15.72 16.06 15.72 155,800 0 18,700 -0.3
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 6,200 0 0 0
HTG
36.5
36.5
36.56 36.60 36.17 21,800 0 0 0
HTI
22.7
22.7
22.44 22.95 22.07 69,700 600 6,700 -0.2
HTL
22.6
22.6
22.78 22.78 22.49 8,700 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 800 0 0 0
HTN
6.1
6.1
6.16 6.16 6.05 62,700 4,000 1,500 0.0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
11.8
11.8
12.04 12.76 11.28 5,800 0 0 0
HU1
6.5
6.5
6.49 6.50 6.49 4,800 0 0 0
HU3
3.7
3.7
3.50 3.70 3.50 3,500 0 0 0
HU4
10.3
10.3
10.48 10.66 10.31 33,400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.9
13.9
13.89 13.98 13.89 5,700 0 0 0
HUG
27.9
27.9
27.87 27.87 27.87 0 0 0 0
HUT
17.9
17.9
17.30 18.30 17.20 3,969,800 483,800 19,600 8.3
HVA
19.7
19.7
19.90 20 19.20 27,800 0 0 0
HVH
12.1
12.1
12.14 12.18 12.05 101,900 14,400 0 0.2
HVN
29.3
29.3
29.50 29.50 29.20 862,100 24,700 478,900 -13.3
HVT
29.9
29.9
29.13 30.76 29.13 145,200 0 2,000 -0.1
HVX
2.7
2.7
2.73 2.73 2.70 4,100 0 0 0
HWS
13.5
13.5
13.42 13.51 13.42 600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
41.5
41.5
41.50 41.50 41.50 0 0 0 0
ICF
3.3
3.3
3.40 3.40 3.10 17,500 0 0 0
ICG
15.6
15.6
15.59 15.59 15.59 3,000 0 0 0
ICI
10
10
10 10 10 200 0 0 0
ICN
34.0
34.0
34.00 34.18 33.72 5,100 0 0 0
ICT
20.1
20.1
20.50 21.16 20.08 264,400 0 1,800 0.0
IDC
35.0
35.0
33.00 35.85 33.00 6,745,700 353,500 369,700 -0.8
IDI
7.3
7.3
7.18 7.40 7.18 797,900 69,600 29,600 0.3
IDJ
5.6
5.6
5.50 5.70 5.50 372,300 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.21 22.29 21.87 6,100 100 0 0.0
IFS
19.3
19.3
19.33 19.33 19.33 200 0 0 0
IJC
11.8
11.8
11.75 11.85 11.56 2,426,900 41,700 4,100 0.5
ILA
5.3
5.3
5.50 5.50 5.30 4,000 0 0 0
ILB
25.1
25.1
24.93 25.07 24.93 1,600 0 0 0
ILC
6.4
6.4
6.40 6.40 6.40 100 0 0 0
ILS
18.3
18.3
18.30 18.30 18.30 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.3
47.3
49.07 49.07 47.30 110,900 59,200 105,500 -2.2
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.9
20.9
20.85 20.85 20.85 0 0 0 0
INN
41.4
41.4
41.40 41.40 41.40 0 0 0 0
IPA
17.0
17.0
16.87 16.96 16.61 70,500 1,900 3,000 0.0
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.58 23.58 23.49 1,600 0 0 0
IST
38.0
38.0
37.99 37.99 37.99 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.8
12.8
12.77 12.91 12.68 194,500 0 0 0
ITD
10.6
10.6
10.65 10.65 10.53 14,100 0 1,000 0.0
ITQ
2.8
2.8
2.90 2.90 2.80 21,300 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
IVS
8.9
8.9
9.05 9.05 8.95 47,600 500 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.30 7.30 7.15 126,000 2,000 2,800 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
33.6
33.6
33.20 34.20 33.20 4,408,900 405,500 311,000 3.2
KCB
10.2
10.2
10.17 10.17 9.98 2,700 0 0 0
KDC
51.3
51.3
50.39 51.27 50.20 259,100 3,300 19,000 -0.8
KDH
31.3
31.3
31.09 32 30.77 6,884,900 2,985,800 372,900 90.9
KDM
18.4
18.4
20.40 20.50 18 135,200 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 800 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.5
7.5
7.69 7.69 7.50 6,328,200 48,600 121,400 -0.6
KHP
11.8
11.8
11.86 11.86 11.67 9,900 0 0 0
KHS
13.5
13.5
13.64 13.80 13.24 13,600 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
11.9
11.9
11.74 12.05 11.66 257,000 0 0 0
KMR
3.1
3.1
2.99 3.05 2.99 700 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
39 39.10 39 397,100 13,400 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.8
18.8
18.65 19.10 18.60 2,156,700 199,900 75,500 2.3
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
83
83
80.90 85 80.90 28,000 0 0 0
KSQ
1.8
1.8
1.80 1.90 1.80 9,100 0 0 0
KST
12.3
12.3
10.89 12.27 10.89 600 0 0 0
KSV
153.5
153.5
155.90 157 153 24,000 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 19.37 300 0 0 0
KTS
36.7
36.7
36.00 36.68 36.00 800 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.60 1.60 1.50 150,300 100 0 0.0
L10
22.2
22.2
22.24 22.24 22.24 0 0 0 0
L12
3.7
3.7
3.68 3.68 3.68 400 0 0 0
L14
31.7
31.7
32.10 32.20 31.20 58,300 2,400 2,300 0.0
L18
21.3
21.3
21.12 21.44 20.80 38,200 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.1
41.1
40.37 42.04 38.87 71,300 0 200 0.0
L43
2.6
2.6
2.60 2.60 2.60 100 0 0 0
L45
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
18.1
18.1
18.11 18.11 18.11 0 0 0 0
LAI
12.8
12.8
12.83 12.92 12.75 19,400 0 0 0
LAS
15.6
15.6
15.33 15.97 15.33 444,800 11,800 41,400 -0.5
LAW
34
34
34 34 34 0 0 0 0
LBE
22.3
22.3
22.57 22.57 22.27 1,400 0 0 0
LBM
33.5
33.5
32.97 33.91 32.97 39,300 600 15,600 -0.6
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.6
9.6
9.52 9.66 9.48 1,315,800 4,300 15,700 -0.1
LCM
1
1
1 1 1 0 0 0 0
LDG
4.5
4.5
4.61 4.70 4.51 1,014,500 93,300 68,800 0.1
LDP
11.3
11.3
11.30 11.40 11.30 19,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
4
4
4 4 4 900 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.2
5.2
5.22 5.23 5.12 228,100 0 0 0
LHC
54.9
54.9
54.50 55.25 53.20 11,400 100 0 0.0
LHG
28.6
28.6
28.17 28.91 28.17 208,000 16,900 27,300 -0.3
LIC
26.5
26.5
25.80 26.50 25.70 1,300 0 0 0
LIG
4.5
4.5
4.50 4.50 4.40 121,200 0 0 0
LIX
31.9
31.9
31.92 31.96 31.92 14,400 2,600 200 0.1
LKW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
LLM
16.4
16.4
16.50 16.50 16 6,000 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.9
8.9
8.91 8.91 8.91 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
46.2
46.2
46.02 46.40 45.36 1,362,300 23,800 167,700 -7.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.95 1,200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.7
33.7
34.10 34.50 32 34,700 0 0 0
LSS
8.6
8.6
8.66 8.68 8.63 133,800 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
19.9
19.9
19.71 20.36 19.71 19,900 0 0 0
MA1
31.7
31.7
35.29 35.29 31.71 400 0 0 0
MAC
12.5
12.5
13.36 13.51 12.48 5,200 0 100 0.0
MAS
34.5
34.5
34.50 34.50 34.50 100 0 0 0
MBB
18.8
18.8
19.02 19.06 18.82 19,631,300 4,805,900 7,201,400 -56.6
MBG
3.5
3.5
3.50 3.50 3.40 128,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
22.77 22.92 22.47 2,121,400 300 93,800 -2.8
MBT
10.2
10.2
10.30 10.30 10.20 6,200 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.79 6.79 6.79 17,000 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 42,200 0 0 0
MCH
173.2
173.2
172.40 176.81 172.40 1,212,200 77,200 742,100 -145.1
MCM
25.9
25.9
25.73 25.92 25.68 61,200 2,200 0 0.1
MCO
7.4
7.4
7.30 7.40 7.30 6,000 0 0 0
MCP
28.3
28.3
28.25 28.40 27.80 19,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
8.95 9.14 8.95 3,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 300 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
MED
24
24
24 24 24 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.42 5.50 5.42 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.8
37.8
38.90 38.90 37.80 5,500 0 0 0
MGC
12.5
12.5
12.35 12.45 11.96 8,400 0 0 0
MGG
26
26
26 26 26 1,000 0 0 0
MGR
4.5
4.5
4.50 4.50 4.50 400 0 0 0
MH3
29.5
29.5
31 31 29.50 1,200 0 0 0
MHC
12
12
11.95 12.29 11.95 71,400 1,000 200 0.0
MIC
13.7
13.7
13.60 13.70 13.60 4,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.3
16.3
16.48 16.48 16.11 133,300 3,700 8,800 -0.1
MKP
26.7
26.7
26.69 26.69 26.69 0 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.5
18.5
20 20 18.50 500 0 0 0
MML
34
34
34.20 34.40 34 52,900 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.84 17.14 16.75 10,900 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.6
17.6
17.60 17.60 17.60 2,000 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.21 10.21 10.08 4,409,500 104,400 76,300 0.3
MSH
35.1
35.1
34.84 36.33 34.53 1,186,700 149,800 34,300 4.6
MSN
79
79
79.30 79.70 78.90 4,590,600 996,700 1,209,700 -16.8
MSR
22.1
22.1
21.54 22.92 21.54 954,100 0 0 0
MST
5.5
5.5
5.40 5.50 5.40 927,300 0 3,700 0.0
MTA
13.7
13.7
13.56 13.76 13.46 4,400 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 0 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
12.1
12.1
12.07 12.07 12.07 100 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
16.8
16.8
17 17 16.70 8,200 0 0 0
MVC
15.0
15.0
15.04 15.23 14.85 44,100 0 0 0
MVN
48.3
48.3
48 49 48 1,100 0 0 0
MWG
77.8
77.8
77.83 78.22 77.25 3,798,700 540,500 1,010,700 -37.6
MZG
13.6
13.6
13.64 15.36 12.27 1,305,300 0 0 0
NAB
14.4
14.4
14.50 14.50 14.35 1,207,300 130,500 19,500 1.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.5
34.5
34.50 34.65 34.30 537,300 0 3,600 -0.1
NAG
7.8
7.8
7.66 7.75 7.56 211,300 0 0 0
NAP
10.3
10.3
10.29 10.29 10.29 800 0 0 0
NAS
35.2
35.2
35.20 35.20 35.20 700 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 1,000 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.60 19.70 19.40 61,200 3,700 900 0.1
NBC
8.0
8.0
7.96 7.96 7.86 34,800 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,200 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 11,500 200 0 0.0
NBT
16.0
16.0
16.03 16.03 16.03 1,700 0 0 0
NBW
32.6
32.6
32.63 32.63 32.63 200 0 0 0
NCG
10
10
10.50 10.50 10 13,900 0 0 0
NCS
38.7
38.7
38.70 38.70 38.70 0 0 0 0
NCT
90.6
90.6
91.83 91.83 90.31 62,200 200 200 0.0
ND2
36.1
36.1
32.24 36.14 32.24 3,500 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
11.0
11.0
10.89 10.98 10.62 331,200 6,600 7,800 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5
5
5 5 5 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 7,500 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 10,600 0 0 0
NET
61.8
61.8
61.75 61.84 61.75 3,200 200 0 0.0
NFC
56.1
56.1
55.59 56.05 55.59 1,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.0
16.0
16.08 16.59 15.96 81,100 3,000 1,000 0.0
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
11.5
11.5
11.40 11.45 11.15 45,600 0 0 0
NHT
8.6
8.6
8.60 8.60 8.60 1,200 0 100 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
NKG
15.4
15.4
15.55 15.55 15.32 5,945,200 536,400 619,700 -1.5
NLG
35.8
35.8
36.10 36.55 35.81 1,421,500 81,300 138,400 -2.1
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.3
52.3
52.60 52.60 50.75 53,600 0 0 0
NNT
58.1
58.1
58.06 58.06 58.06 0 0 0 0
NO1
6.1
6.1
6.11 6.18 5.98 231,700 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
10.3
10.3
10.27 10.27 10.27 800 0 0 0
NRC
6.5
6.5
6.50 6.60 6.40 172,300 0 3,100 0.0
NSC
73.8
73.8
73.43 73.81 73.43 3,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 36,800 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
11.65 11.65 11.65 7,000 0 7,000 -0.1
NT2
23.7
23.7
23.60 23.95 23.40 726,300 0 0 0
NTC
162
162
159 162.30 158.80 33,600 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
17.0
17.0
17.11 17.11 16.92 293,600 0 0 0
NTP
50.4
50.4
50.19 50.83 50.11 100,500 12,300 9,000 0.2
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
13.9
13.9
14.10 14.10 13.80 77,800 0 0 0
NVL
12.2
12.2
12.28 12.42 12.19 8,975,000 0 0 0
NVP
47.6
47.6
47.57 47.57 47.57 100 0 0 0
NVT
8.2
8.2
8.20 8.20 8.20 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.8
3.8
3.80 3.80 3.80 500 0 0 0
OCB
10.7
10.7
10.78 10.78 10.70 2,090,100 0 0 0
OCH
6
6
6 6.10 5.90 17,800 0 0 0
ODE
45.9
45.9
45.80 46.10 45.80 16,000 0 0 0
OGC
3.8
3.8
3.81 3.87 3.81 197,900 0 0 0
OIL
10.7
10.7
10.61 10.90 10.41 1,389,100 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 4,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
18.15 18.15 18.15 2,100 0 0 0
ORS
14.2
14.2
14.40 14.40 14.10 791,200 0 0 0
PAC
21.9
21.9
21.64 22.59 21.55 362,500 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.9
23.9
24.92 25.21 23.79 1,428,100 0 0 0
PAP
22.6
22.6
24.20 24.20 22.60 1,200 0 0 0
PAS
3.3
3.3
3.40 3.40 3.30 9,100 0 0 0
PAT
92.7
92.7
90.33 94.96 89.99 47,200 0 0 0
PBC
6.5
6.5
6.90 6.90 6.50 22,400 0 0 0
PBP
11.8
11.8
11.71 11.89 11.71 6,300 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 2,500 0 0 0
PC1
21.9
21.9
22.05 22.05 21.70 1,553,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
24
24
24 24 24 0 0 0 0
PCE
18.4
18.4
18.40 18.40 18.40 0 0 0 0
PCF
5.8
5.8
5.80 5.80 5.80 5,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.1
19.1
18.97 19.16 18.88 109,200 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
9.9
9.9
9.50 9.90 9.30 15,500 0 0 0
PDB
19.8
19.8
19.87 20.26 19.23 99,300 0 0 0
PDC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
PDN
89.5
89.5
89.53 89.53 89.53 0 0 0 0
PDR
22
22
22.10 22.10 21.65 5,694,500 0 0 0
PDV
7.0
7.0
6.96 7 6.75 44,000 0 0 0
PEG
3.8
3.8
3.90 4 3.30 2,000 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
30.7
30.7
30.64 31.43 30.64 1,373,100 0 0 0
PFL
2.4
2.4
2.40 2.40 2.40 3,700 0 0 0
PGB
11.6
11.6
11.16 11.81 11.16 27,100 0 0 0
PGC
12.4
12.4
12.37 12.37 12.28 27,200 0 0 0
PGD
23.5
23.5
22.94 23.52 22.94 600 0 0 0
PGI
18.7
18.7
18.66 18.66 18.66 100 0 0 0
PGN
6.2
6.2
6.30 6.40 6.20 12,700 0 0 0
PGS
47.1
47.1
47.12 47.12 47.12 0 0 0 0
PGT
8.6
8.6
8.80 8.80 7.90 1,600 0 0 0
PGV
17.4
17.4
17.31 17.36 17.27 7,900 0 0 0
PHC
4.5
4.5
4.40 4.47 4.40 23,400 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
34.1
34.1
33.42 35.18 33.23 129,300 0 0 0
PHR
30.7
30.7
30.12 30.88 30.12 274,300 0 0 0
PHS
12.5
12.5
12.45 12.45 12.45 0 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
16.0
16.0
15.79 15.98 15.79 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
8.8
8.8
8.81 8.81 8.81 0 0 0 0
PIT
6.5
6.5
6.65 6.65 6.50 1,000 0 0 0
PIV
3
3
3 3 3 8,800 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
8.3
8.3
8.28 8.28 8.28 100 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 3,800 0 0 0
PLC
26.5
26.5
26.10 26.70 26.10 116,000 11,100 1,700 0.2
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 600 0 0 0
PLP
6.1
6.1
6.18 6.18 5.95 86,200 0 0 0
PLX
33.3
33.3
32.87 33.84 32.82 2,597,000 0 0 0
PMB
9.4
9.4
9.36 9.36 9.36 700 0 0 0
PMC
160.3
160.3
160.27 160.27 160.27 100 0 0 0
PMG
7.7
7.7
7.74 7.74 7.74 0 0 0 0
PMJ
16.9
16.9
16.89 16.89 16.89 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 1,000 0 0 0
PMW
34.2
34.2
34.23 34.23 34.23 2,400 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.16 26.16 26.16 0 0 0 0
PNJ
59.6
59.6
58.89 60.28 58.70 528,400 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
6.6
6.6
6.40 6.80 6.40 5,900 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
15.9
15.9
15.60 15.90 15.50 11,000 0 0 0
POT
19.5
19.5
19.01 19.50 19.01 300 0 200 0.0
POV
7.4
7.4
7.40 7.40 7.40 200 0 0 0
POW
13.7
13.7
13.35 13.86 13.30 12,099,700 0 0 0
PPC
10.1
10.1
10.01 10.10 10.01 230,300 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.9
25.9
25.36 25.97 25.36 91,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.0
18.0
16.78 17.98 16.78 1,100 0 0 0
PPS
9.2
9.2
9.49 9.49 9.21 21,100 0 0 0
PPT
15.1
15.1
15.20 15.30 15.10 303,300 0 0 0
PPY
6.0
6.0
6.00 6.00 6.00 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.80 13.80 13.40 14,500 0 0 0
PRE
20.9
20.9
21.12 21.12 20.93 9,300 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
10.8
10.8
11 11 10.80 7,300 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 12,800 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.5
12.5
12.46 12.85 12.15 251,500 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8 8.10 7.90 50,500 0 0 0
PSL
11
11
11 11 11 500 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 14,500 0 0 0
PTB
34.4
34.4
34.42 34.42 34.02 244,000 0 0 0
PTC
7.5
7.5
7.49 7.49 7.49 3,200 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
41.6
41.6
41.60 41.60 41.60 200 0 0 0
PTL
3.1
3.1
3.03 3.10 3.03 34,700 0 0 0
PTM
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PTO
19.3
19.3
19.29 19.29 19.29 0 0 0 0
PTP
12.2
12.2
12.22 12.22 12.22 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 10,400 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 9,100 0 0 0
PTX
25.7
25.7
25.70 25.70 25.70 0 0 0 0
PV2
2.7
2.7
2.70 2.70 2.60 32,400 0 0 0
PVB
29.5
29.5
28.80 30.70 28.80 141,100 1,900 5,900 -0.1
PVC
11.3
11.3
10.80 11.60 10.70 1,935,100 0 0 0
PVD
15.7
15.7
14.65 15.67 14.38 31,041,700 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6.2
6.2
6.10 6.30 6.10 63,500 14,000 0 0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.5
76.5
75.92 77.51 75.57 54,600 2,400 5,700 -0.3
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
16.9
16.9
17.01 17.01 16.63 4,000 0 0 0
PVO
6.0
6.0
5.72 6.02 5.62 10,500 0 0 0
PVP
13.4
13.4
13.28 13.57 13.28 151,900 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.9
26.9
25.86 27.73 25.55 13,535,500 3,188,600 3,116,000 3.3
PVT
16.8
16.8
16 16.82 15.95 8,369,300 0 0 0
PVV
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.60 9,900 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 400 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
16.4
16.4
16.30 16.60 16.20 103,500 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
13.3
13.3
13.40 13.60 13.30 362,600 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
37.7
37.7
37.72 37.72 37.72 0 0 0 0
QNC
5.8
5.8
5.80 5.80 5.80 9,500 0 0 0
QNP
29.6
29.6
29.63 29.63 29.63 0 0 0 0
QNS
40.5
40.5
40.48 40.75 40.29 183,600 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
34.1
34.1
35.20 35.20 34 400 0 0 0
QSP
23.3
23.3
23.02 23.30 23.02 1,800 0 0 0
QST
27.2
27.2
27.21 27.21 27.21 100 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 11.95 11.77 67,800 0 0 0
RAL
86.9
86.9
86.93 87.12 85.70 4,800 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
8
8
6.30 8.10 6.30 8,300 0 0 0
RCC
24.4
24.4
26 26 24.30 3,100 0 0 0
RCL
12.3
12.3
11.76 12.25 11.76 300 0 0 0
REE
56.3
56.3
55.62 56.82 55.28 459,100 0 0 0
RGG
34
34
35 35.50 34 1,700 0 0 0
RIC
12.7
12.7
13 13.40 12.20 72,400 0 0 0
RTB
27.6
27.6
27.56 27.56 27.56 600 0 0 0
RYG
10.3
10.3
10.04 10.60 10.04 212,500 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 31.06 100 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 200 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.30 9.40 9.30 26,600 0 0 0
SAB
42.5
42.5
42.27 42.67 42.04 1,122,200 0 0 0
SAC
11.7
11.7
12.02 12.02 11.56 900 0 0 0
SAF
49.7
49.7
49.68 49.68 49.68 2,900 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.22 7.40 7.20 393,400 0 0 0
SAS
29.2
29.2
29.28 29.37 29.10 3,900 0 0 0
SAV
13.1
13.1
13.10 13.19 13.05 4,600 0 0 0
SB1
5.3
5.3
5.28 5.28 5.28 0 0 0 0
SBA
27.5
27.5
26.79 27.54 26.70 3,700 0 0 0
SBB
16.9
16.9
16.93 16.93 16.93 0 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
11.8
11.8
12 12.04 11.67 466,600 0 0 0
SBH
41.8
41.8
41.78 41.78 41.78 100 0 0 0
SBL
6.2
6.2
5.50 6.30 5.40 19,300 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
5.60 5.60 5.40 334,600 0 0 0
SBT
23.8
23.8
23.82 23.82 23.63 658,400 0 0 0
SBV
7.6
7.6
7.62 7.62 7.62 3,000 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
64
64
63.80 64.10 63.80 27,900 0 0 0
SCI
9.4
9.4
9.50 9.60 9.30 27,300 0 0 0
SCJ
3.5
3.5
3.50 3.50 3.50 8,100 0 0 0
SCL
15.9
15.9
15.81 15.90 15.81 41,300 0 0 0
SCO
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCR
8.5
8.5
8.50 8.55 8.49 1,647,200 0 0 0
SCS
49.7
49.7
49.71 50.34 49.53 519,800 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 300 0 0 0
SD3
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.7
7.7
7.52 7.68 7.27 110,400 0 110,200 -1.0
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
11.1
11.1
10.95 11.14 10.75 207,200 600 203,700 -2.3
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
11.5
11.5
11.55 11.55 11.55 100 0 0 0
SDK
11.1
11.1
11.44 11.44 10.77 4,700 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.5
15.5
15.50 15.50 15.50 0 0 0 0
SDV
28.8
28.8
28.88 28.88 28.79 2,500 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
19.6
19.6
19.37 19.56 18.82 18,000 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 300 0 0 0
SFC
21.6
21.6
21.21 21.68 21.21 2,400 0 0 0
SFG
10.0
10.0
9.59 9.97 9.59 400 0 0 0
SFI
24.0
24.0
23.81 24.09 23.81 600 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.3
12.3
12.21 12.30 12.11 11,800 0 0 0
SGC
78.4
78.4
78.87 78.97 78.37 6,400 1,500 4,700 -0.3
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.1
11.1
11.21 11.21 11.12 400 0 0 0
SGN
61.4
61.4
61.40 61.40 61.10 3,900 0 0 0
SGP
26.6
26.6
26.90 27.10 26.30 74,700 0 0 0
SGR
17.2
17.2
17.17 17.46 17.08 68,400 0 0 0
SGS
14.7
14.7
14.70 14.70 14.70 0 0 0 0
SGT
16.9
16.9
16.85 16.90 16.40 20,000 0 0 0
SHA
4.1
4.1
4.12 4.12 4 28,800 0 0 0
SHB
16.1
16.1
16.07 16.11 15.82 56,710,100 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.2
7.2
7.10 7.20 7.10 1,500 0 0 0
SHI
14.4
14.4
14.30 14.40 14.20 663,800 0 0 0
SHN
4.5
4.5
4.50 4.50 4.40 3,400 0 0 0
SHP
32.1
32.1
31.71 32.08 31.62 1,400 0 0 0
SHS
21.5
21.5
21.80 22.09 21.13 12,635,600 184,200 681,400 -11.2
SID
19.6
19.6
19.60 19.60 19.60 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
58
58
55.40 58.50 55.30 1,041,700 0 0 0
SIV
33.2
33.2
33.18 33.18 33.18 0 0 0 0
SJ1
10.3
10.3
10.42 10.42 10.33 1,400 0 0 0
SJD
14.1
14.1
14.05 14.10 14 46,900 0 0 0
SJE
18.6
18.6
18.70 18.80 18.50 33,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
24.50 28 21.10 1,900 0 0 0
SJM
4.1
4.1
4.70 4.70 4.10 7,500 0 0 0
SJS
60.9
60.9
60.90 61.20 60.10 17,500 0 0 0
SKG
9.6
9.6
9.64 9.69 9.54 26,000 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 0 0 0 0
SKN
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SKV
25.6
25.6
25.25 25.62 25.07 22,600 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
167
167
174 174 167 1,400 0 0 0
SMA
8.9
8.9
8.94 8.94 8.94 7,800 0 0 0
SMB
39.3
39.3
39.46 39.80 38.88 50,400 0 0 0
SMC
13
13
13.20 13.30 12.85 374,000 0 0 0
SMN
10.6
10.6
10.70 10.70 10.60 800 0 0 0
SMT
12.9
12.9
12.60 12.90 12.60 13,100 0 0 0
SNC
26.2
26.2
26.23 26.23 26.23 0 0 0 0
SNZ
31.0
31.0
31.05 31.05 31.05 100 0 0 0
SP2
22.1
22.1
22.10 22.10 22.10 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.2
10.2
10.19 10.19 10.19 0 0 0 0
SPV
15.7
15.7
20.48 20.48 15.68 2,800 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2.1
2.1
2 2.10 2 172,400 0 0 0
SRC
40.3
40.3
40.33 40.33 40.33 100 0 0 0
SRF
7.3
7.3
7.26 7.26 7.26 100 0 0 0
SSB
14.2
14.2
14.11 14.31 14.02 3,530,100 0 0 0
SSC
30.1
30.1
30.06 30.06 30.06 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8 3,900 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.4
25.4
25.88 25.88 25.34 21,313,000 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.65 5.65 5.59 55,700 0 0 0
STB
48.7
48.7
50.50 50.50 48.55 17,041,000 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
35
35
35 35 35 0 0 0 0
STH
22.8
22.8
22.20 23.60 22.20 54,000 0 0 0
STK
15.4
15.4
14.95 15.36 14.95 10,100 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 4,400 0 4,400 0.0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
26.5
26.5
26.64 26.74 25.86 14,200 0 0 0
SVD
6.2
6.2
6.06 6.20 6 41,600 0 0 0
SVG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 35,200 0 0 0
SVT
9.8
9.8
9.76 9.94 9.76 10,500 0 0 0
SWC
30.4
30.4
30 30.50 28 5,300 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 500 0 0 0
SZC
30.4
30.4
29.12 30.73 29.12 1,880,400 0 0 0
SZE
9.5
9.5
9.51 9.51 9.51 500 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
24.9
24.9
24.88 24.88 24.88 100 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.35 10.35 10.08 4,200 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
39.23 40.44 37.57 417,700 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
35.0
35.0
34.88 34.97 34.88 3,100 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 200 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.4
34.4
33.94 34.77 33.89 12,530,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.2
18.2
18.53 18.53 18.18 2,862,800 0 0 0
TCI
10.2
10.2
10.20 10.20 10.05 181,400 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
32.08 32.22 32.03 20,900 0 0 0
TCM
25.8
25.8
25.09 25.82 25.09 2,150,000 0 0 0
TCO
9.9
9.9
9.95 10 9.77 219,900 0 0 0
TCR
2.9
2.9
2.90 2.90 2.90 0 0 0 0
TCT
20.1
20.1
20.05 20.05 20.05 300 0 0 0
TCW
29.5
29.5
29.43 29.52 29.43 2,300 0 0 0
TCX
42.8
42.8
43.25 43.25 42.70 1,688,800 0 0 0
TD6
7.3
7.3
7.40 7.50 7.30 19,700 0 0 0
TDB
38.4
38.4
38.18 38.37 38.18 200 0 0 0
TDC
10.9
10.9
11.03 11.03 10.84 109,300 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TDG
3.1
3.1
3.19 3.25 3.11 29,600 0 0 0
TDH
4.8
4.8
4.73 4.83 4.72 60,400 0 0 0
TDM
53.2
53.2
53.20 53.20 53.20 1,100 0 0 0
TDP
25.1
25.1
23.95 25.09 23.95 71,400 0 0 0
TDS
8.3
8.3
8.40 8.40 8.30 200 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 40,400 0 0 0
TDW
45.1
45.1
45.12 45.12 45.12 0 0 0 0
TED
61.4
61.4
61.42 61.42 61.42 0 0 0 0
TEG
6.3
6.3
6.30 6.30 6.29 9,900 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.0
55.0
58.83 58.83 54.18 3,400 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
31.6
31.6
31.50 31.60 31.30 9,300 0 0 0
THG
40.8
40.8
40.74 40.95 39.79 262,800 0 0 0
THM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
9.0
9.02 9.02 9.02 800 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.29 7.20 5,000 0 4,000 0.0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
23.0
23.0
23.03 23.03 23.03 1,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
7.7
7.7
7.60 7.70 7.50 737,500 66,600 0 0.5
TIN
53
53
53 53.10 53 5,100 4,000 0 0
TIP
16.9
16.9
16.80 17.17 16.76 116,100 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 600 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 1,000 0 0 0
TJC
8.4
8.4
8.38 8.38 8.38 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
14.0
14.0
13.97 13.97 13.97 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.2
8.2
8.15 8.29 8.15 180,900 0 0 0
TLG
43.3
43.3
43.49 43.49 42.99 66,400 0 0 0
TLH
5.2
5.2
5.25 5.25 5.18 181,600 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
53.2
53.2
52.71 53.19 52.71 1,000 0 0 0
TMC
7.3
7.3
7.18 7.27 7.18 5,100 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.2
57.2
57.50 57.50 57.22 800 0 0 0
TMS
37.7
37.7
36.80 37.75 36.26 400 0 0 0
TMT
10.1
10.1
9.70 10.05 9.70 17,500 0 0 0
TMX
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TN1
13.5
13.5
13.07 13.51 13.07 300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
17.4
17.4
16.82 17.45 16.82 1,426,000 137,500 59,300 1.5
TNH
12.5
12.5
12.45 12.55 12.45 66,800 0 0 0
TNI
6.2
6.2
6.48 6.48 6 126,900 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8.4
8.4
8.40 8.40 8.11 109,300 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
144.9
144.9
146.86 146.86 144.71 15,400 0 0 0
TOT
13.6
13.6
13.59 13.59 13.59 0 0 0 0
TOW
33.0
33.0
32.96 32.96 32.96 0 0 0 0
TPB
14.2
14.2
14.44 14.48 14.23 4,498,500 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.7
14.7
14.72 14.72 14.72 1,100 0 0 0
TRA
31.6
31.6
31.57 31.81 31.57 6,700 0 0 0
TRC
18.2
18.2
18.09 18.81 17.85 131,400 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.20 14.50 14.20 7,900 0 0 0
TS3
5.9
5.9
6 6.60 5.80 37,500 0 0 0
TSA
13.6
13.6
13.56 13.56 13.46 2,200 0 0 0
TSB
34.7
34.7
34.70 35 34.70 500 0 0 0
TSC
3.0
3.0
2.93 2.97 2.93 92,600 0 0 0
TSD
5.4
5.4
5.40 5.40 5.40 1,100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
41.1
41.1
41.07 41.07 41.07 100 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.4
6.4
5.89 6.64 5.89 4,300 0 0 0
TTA
11.0
11.0
10.95 11.14 10.90 112,600 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.1
8.1
8.01 8.10 8.01 3,500 0 0 0
TTD
41.3
41.3
41.28 41.28 41.28 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.84 2.93 2.83 556,300 0 0 0
TTG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 11,000 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.4
16.4
16.51 16.61 16.33 94,100 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.3
33.3
33.30 33.30 33.30 1,200 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
14.7
14.7
14.68 14.68 14.68 0 0 0 0
TV1
21.2
21.2
20.86 21.32 20.86 11,100 0 0 0
TV2
35.0
35.0
35.15 35.20 34.76 129,800 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 10,000 0 0 0
TV4
15.5
15.5
15.50 15.50 15.50 100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.7
8.7
8.80 8.80 8.70 9,500 0 0 0
TVC
9.4
9.4
9.40 9.50 9.20 100,100 0 800 0.0
TVD
9.5
9.5
9.58 9.58 9.49 11,700 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
42.1
42.1
42.05 42.05 42.05 100 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.5
7.5
7.54 7.64 7.45 189,900 0 0 0
TVS
14.0
14.0
14.10 14.14 14.02 63,300 0 0 0
TVT
15.2
15.2
14.98 15.21 14.98 200 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5
5
5.10 5.10 5 200 0 0 0
TYA
16.0
16.0
16.03 16.03 15.84 900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.7
3.7
3.60 3.70 3.50 32,500 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 1,000 0 0 0
UDL
16.1
16.1
16.12 16.12 16.12 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
52.9
52.9
52 53 52 24,100 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.4
10.4
10.40 10.40 10.40 100 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 200 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
3
3
3 3 3 0 0 0 0
V12
11.7
11.7
11.69 11.69 11.69 0 0 0 0
V21
7
7
7 7 7 500 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.90 10.90 10.80 585,700 0 0 0
VAF
17.7
17.7
17.24 17.67 17.24 2,700 0 0 0
VAV
33.9
33.9
33.90 33.90 33.90 100 0 0 0
VBB
10.3
10.3
10.36 10.36 10.27 34,400 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.7
8.7
8.70 8.70 8.70 900 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.3
6.3
6.27 6.27 6.09 280,400 6,400 0 0.0
VC3
25.8
25.8
26.05 26.05 25.58 872,200 3,300 28,200 -0.7
VC6
29.1
29.1
29.13 29.13 29.13 0 0 0 0
VC7
10.2
10.2
10.36 10.36 9.98 111,700 25,300 5,800 0.2
VC9
3.7
3.7
3.70 3.80 3.70 15,300 0 0 0
VCA
8.9
8.9
8.80 8.86 8.80 800 0 0 0
VCB
59.3
59.3
59.01 59.50 58.71 2,113,500 0 0 0
VCC
8.4
8.4
8.37 8.37 8.37 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.2
286.2
285.30 286.20 285.30 300 0 0 0
VCG
21.2
21.2
21.46 21.55 21.19 3,815,700 0 0 0
VCI
26.2
26.2
26.64 26.75 26.13 12,490,100 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.8
9.8
9.90 9.90 9.80 2,500 0 0 0
VCP
25.7
25.7
25.80 26.20 25.70 10,800 0 0 0
VCR
41.4
41.4
41.40 41.40 41.40 0 0 0 0
VCS
42.5
42.5
42.10 42.83 42.10 44,600 600 0 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10
10
10 10 10 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
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
34.3
34.3
34.90 36.55 34.30 1,400 0 0 0
VDS
18.6
18.6
18.80 19 18.50 828,400 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 9,300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4.10 4.10 4 11,600 0 0 0
VEA
36.9
36.9
36.94 36.94 36.68 761,500 0 0 0
VEC
41.7
41.7
42.40 42.40 41 31,000 0 0 0
VEF
132
132
130.30 132.90 130 17,500 0 0 0
VES
11
11
11 11 11 0 0 0 0
VET
15.2
15.2
15.80 15.80 15.20 800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.27 51.27 50.61 16,000 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16.2
16.2
16.30 16.40 15.70 1,605,400 99,400 92,000 0.1
VGC
43.8
43.8
41.86 44.54 41.86 2,512,800 0 0 0
VGG
42.4
42.4
42.52 42.52 42.42 200 0 0 0
VGI
79.3
79.3
76.78 79.95 75.43 2,221,800 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 2,500 0 0 0
VGP
28.5
28.5
28.10 28.50 27.81 39,600 0 0 0
VGR
52.0
52.0
52.00 52.00 52.00 0 0 0 0
VGS
27.6
27.6
27.29 28.06 27.01 896,600 55,300 44,400 0.3
VGT
12.1
12.1
11.74 12.31 11.74 2,106,000 0 0 0
VGV
33.3
33.3
33.27 33.27 33.27 0 0 0 0
VHC
58.8
58.8
57.40 59.20 57.30 2,038,200 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.50 4.60 4.40 168,100 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2.10 2.10 2 38,500 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
44.9
44.9
45.50 45.69 44.10 4,292,000 0 0 0
VIB
16.1
16.1
16.15 16.24 16.06 2,901,200 0 0 0
VIC
105.6
105.6
105 107.90 104.60 3,061,500 0 0 0
VID
5.1
5.1
5.02 5.05 5.02 9,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.4
15.4
14.75 15.42 14.75 1,100 0 0 0
VIG
6
6
6 6 5.90 91,700 0 0 0
VIM
10.0
10.0
8.89 9.99 8.34 2,400 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 2,500 0 0 0
VIP
11.8
11.8
11.77 11.86 11.64 69,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VIW
17
17
16.90 17 16.90 2,100 0 0 0
VIX
20.1
20.1
20.51 20.55 19.95 36,123,000 0 0 0
VJC
135.6
135.6
135.23 136.77 134 1,857,900 0 0 0
VKC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VLA
8.3
8.3
7.61 8.35 7.61 600 0 0 0
VLB
42.9
42.9
43.13 43.31 42.86 15,400 0 0 0
VLC
13.9
13.9
13.80 14 13.70 58,700 0 0 0
VLG
8.2
8.2
8.41 8.60 8.21 3,300 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
6
6 6 5.91 13,400 0 0 0
VMD
16.3
16.3
16.30 16.30 16.30 0 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 3,700 0 0 0
VMK
46
46
46 46 46 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.0
17.0
17.09 17.09 16.99 300 0 0 0
VNB
16.9
16.9
16.50 17 16.50 5,500 0 0 0
VNC
34.5
34.5
34.52 34.52 34.52 0 0 0 0
VND
19.0
19.0
19.39 19.39 18.95 9,059,900 0 0 0
VNE
6.2
6.2
6.19 6.19 6.11 127,600 0 0 0
VNF
14.3
14.3
13.99 14.26 13.99 5,800 0 4,800 -0.1
VNG
7.2
7.2
7.21 7.21 7.21 100 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
8.7
8.7
8.30 8.70 8.30 900 0 0 0
VNL
22.0
22.0
21.83 22.02 21.83 500 0 0 0
VNM
59.8
59.8
57.90 60.03 57.81 9,741,800 0 0 0
VNP
16.4
16.4
17.33 17.71 15.89 198,900 0 0 0
VNR
18.5
18.5
18.56 18.56 18.47 12,200 100 0 0.0
VNS
9.2
9.2
9.25 9.25 9.19 30,400 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 5.80 100 0 0 0
VNZ
385
385
385.10 390 385 900 0 0 0
VOS
11.9
11.9
11.79 12.26 11.70 1,239,200 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
26.6
26.6
27.10 27.15 26.57 12,863,200 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.4
23.4
23.36 23.77 23.36 5,400 0 0 0
VPG
6.3
6.3
6.25 6.39 6.25 228,000 0 0 0
VPH
4.4
4.4
4.40 4.40 4.31 20,000 0 0 0
VPI
49
49
49.09 49.18 47.91 1,447,100 0 0 0
VPL
72.9
72.9
74.20 74.20 72.50 35,800 0 0 0
VPR
7.8
7.8
7.44 7.83 7.44 200 0 0 0
VPS
9.2
9.2
9.25 9.28 9.20 8,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.6
13.6
13.55 13.70 13.55 10,100 0 0 0
VRE
30.9
30.9
31.58 31.58 30.71 5,900,500 0 0 0
VRG
16.1
16.1
16.23 16.33 16.14 10,600 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
22
22
22.25 22.75 21.70 14,528,500 0 0 0
VSE
8.7
8.7
8.76 8.76 8.47 10,600 0 0 0
VSF
25.8
25.8
25.80 25.90 25.30 16,200 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.3
41.3
40.95 41.32 40.95 13,800 0 0 0
VSI
19.2
19.2
19.15 19.15 19.15 600 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 100 0 0 0
VSN
15.6
15.6
16.44 16.44 15.65 1,400 0 0 0
VST
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTB
14.8
14.8
15.03 15.03 13.41 142,000 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 23,800 0 0 0
VTE
5.9
5.9
6.29 6.29 5.90 1,300 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
38.6
38.6
37.99 38.59 37.99 4,900 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.69 11.01 10.60 497,800 0 0 0
VTP
66.6
66.6
66.50 67.38 65.75 493,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.13 13.13 12.96 12,100 0 0 0
VTV
14.7
14.7
14.60 14.90 14.30 318,600 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.30 1,105,200 15,800 5,900 0.2
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
37.6
37.6
36.27 38.69 36.27 182,700 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 1,600 0 0 0
VWS
19.8
19.8
19.80 19.80 19.80 300 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
266.4
266.4
267.34 267.34 247.97 1,400 0 0 0
WSB
56.7
56.7
56.65 56.65 56.65 0 0 0 0
WSS
6.8
6.8
6.80 6.80 6.80 1,000 0 0 0
WTC
9.7
9.7
9.68 9.68 9.68 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.07 9,200 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
12.9
12.9
12.89 12.89 12.89 200 0 0 0
XLV
11.4
11.4
11.45 11.45 11.45 0 0 0 0
XMC
9
9
9 9 9 5,000 0 0 0
XMD
7.5
7.5
7.90 7.90 6.20 4,800 0 0 0
XMP
14.7
14.7
14.74 14.74 14.74 1,000 0 0 0
XPH
14
14
14 14 14 5,000 0 0 0
YBC
8.8
8.8
8.80 8.80 8.80 3,900 0 0 0
YBM
10.5
10.5
10.47 10.51 10.47 4,600 0 0 0
YEG
11.4
11.4
11.21 11.59 11.21 1,362,300 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
266.3
266.3
264.95 267.46 264.22 66,249,028 4,815,026 6,169,367 -34.6
120.0
120.0
119.65 120.49 119.57 36,743,289 328,743 2,583,789 -214.3
1,864.2
1,864.2
1,872.37 1,875.17 1,856.15 253,371,300 0 0 0
1,631.4
1,631.4
1,632.64 1,638.98 1,625.94 670,948,400 63,044,024 102,882,909 -972.4

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