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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/11/2025

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 18/11/2025

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
7.8
7.8
7.72 8.04 7.71 3,943,400 96,600 250,500 -1.3
AAH
3.7
3.7
3.60 3.70 3.60 502,200 0 0 0
AAM
6.6
6.6
6.62 6.62 6.54 1,800 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
9
9
8.90 9.20 8.80 2,262,700 3,000 0 0.0
AAT
3.5
3.5
3.49 3.49 3.38 48,000 0 0 0
AAV
6.6
6.6
6.50 6.70 6.50 386,800 0 0 0
ABB
11.7
11.7
11.72 11.88 11.56 4,040,200 0 500 0.0
ABC
11.5
11.5
11.60 11.60 11.20 48,500 0 0 0
ABI
20.2
20.2
20.10 20.20 20.10 5,600 0 0 0
ABR
12.3
12.3
12.34 12.68 12.34 4,600 0 0 0
ABS
3.4
3.4
3.37 3.37 3.37 200,100 0 0 0
ABT
67.2
67.2
65.76 67.67 65.76 7,700 400 0 0.0
ABW
11
11
10.80 11.10 10.80 311,100 0 0 0
ACB
21.6
21.6
21.71 21.88 21.58 6,387,000 812,000 1,546,500 -18.5
ACC
13.4
13.4
13.05 13.35 13.05 19,000 0 0 0
ACE
39.4
39.4
39.64 39.64 39.36 1,200 0 0 0
ACG
35.3
35.3
35.85 35.85 35.30 5,200 0 0 0
ACL
12.6
12.6
12.98 12.98 12.45 8,100 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
54.2
54.2
54.80 55.40 53.90 1,619,700 2,100 885,700 -48.0
ADC
18.8
18.8
18.83 18.83 18.83 100 0 0 0
ADG
9.1
9.1
9 9.20 9 1,600 200 0 0.0
ADP
23.5
23.5
23.65 23.65 23.10 17,600 500 0 0.0
ADS
7.4
7.4
7.44 7.44 7.36 65,500 0 0 0
AFX
13
13
13.10 13.50 13 275,600 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 0 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.9
14.9
14.91 15.05 14.73 253,700 3,600 13,000 -0.2
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.2
34.2
34.68 34.77 33.92 2,700 0 0 0
AGR
15.0
15.0
15.05 15.28 14.95 406,400 41,500 7,100 0.6
AGX
156.7
156.7
156.48 156.67 147.96 1,500 0 0 0
AIC
10
10
9.50 10 9 600 0 0 0
AIG
37.9
37.9
37.98 37.98 37.89 6,500 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
ALV
6.4
6.4
6.80 6.80 6.40 28,400 0 0 0
AMC
13.1
13.1
13.05 13.05 12.80 2,100 0 0 0
AME
8.6
8.6
8.60 8.60 8.60 0 0 0 0
AMP
13
13
13 13 13 2,100 0 0 0
AMS
7.5
7.5
7.39 7.48 7.29 62,500 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.6
32.6
34.52 34.52 31.80 78,400 0 0 0
ANV
30.8
30.8
29 30.80 29 6,633,500 797,000 640,400 5.1
APC
7
7
7.10 7.10 7 500 0 0 0
APF
34.1
34.1
34.06 34.06 33.80 4,800 0 0 0
APG
11
11
10.90 11 10.85 165,500 2,700 15,200 -0.1
APH
6.4
6.4
6.29 6.46 6.29 267,200 0 28,400 -0.2
API
7.3
7.3
7.50 7.50 7.20 165,600 3,700 0 0.0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.6
5.6
5.60 5.60 5.60 200 0 0 0
APS
8.4
8.4
8.40 8.60 8.30 399,000 27,400 27,700 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
15.5
15.5
15.50 15.50 15.50 100 0 0 0
ASM
7.2
7.2
7.01 7.24 7 1,013,900 13,100 4,600 0.1
ASP
4.8
4.8
4.97 4.97 4.81 15,800 0 0 0
AST
60.0
60.0
59.58 59.99 58.84 600 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
27.5
27.5
27.50 27.50 27.50 0 0 0 0
AVC
49.6
49.6
49.57 49.57 49.57 1,600 0 0 0
AVG
12.5
12.5
12.10 12.90 11.50 555,100 200 0 0.0
BAB
10.9
10.9
10.88 10.97 10.79 2,100 0 0 0
BAF
29.1
29.1
28.82 29.09 28.59 1,480,200 28,600 65,200 -1.2
BAL
8.0
8.0
8.01 8.01 8.01 1,500 0 0 0
BAX
33.5
33.5
33.54 33.54 33.54 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
7.3
7.3
7.32 7.32 7.32 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.3
12.3
12.47 12.85 12.28 1,700 0 0 0
BCA
11.7
11.7
11.50 11.70 11.50 49,000 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
8
8
8.10 8.10 7.90 9,100 0 0 0
BCE
7.8
7.8
7.80 7.88 7.80 19,300 0 0 0
BCF
34.3
34.3
34.25 34.25 34.25 500 0 0 0
BCM
66.5
66.5
67.73 68.12 66.55 226,900 2,300 29,200 -1.8
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
32.9
32.9
33.75 33.92 32.87 1,400 0 0 0
BDT
9.5
9.5
9.50 9.50 9.30 84,800 0 0 0
BDW
30.4
30.4
30.41 30.41 30.41 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.6
16.6
16.63 16.63 16.63 0 0 0 0
BFC
41.9
41.9
42.41 42.50 41.10 261,500 18,700 23,300 -0.2
BGE
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.2
27.2
25.53 27.20 25.53 4,900 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
20.3
20.3
20.30 20.30 20.30 0 0 0 0
BHI
9
9
8.90 9 8.90 3,000 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.4
30.4
28.84 30.41 28.84 2,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.7
22.7
22.58 23.00 22.58 109,400 7,400 3,500 0.1
BID
35.5
35.5
35.62 35.62 35.39 1,451,400 41,800 109,600 -2.6
BIG
5.6
5.6
5.81 5.99 5.37 460,800 0 15,000 -0.1
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.0
18.0
17.95 18.42 17.72 23,900 0 0 0
BKG
2.9
2.9
2.89 2.95 2.88 88,900 0 0 0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
9.3
9.3
9.20 9.30 9.20 7,100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.0
22.0
22.97 22.97 21.35 4,500 0 0 0
BMC
16.4
16.4
16.60 16.60 16.35 25,400 200 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 100 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.5
18.5
18.53 18.63 18.34 604,500 4,500 13,300 -0.2
BMJ
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 100 0 0 0
BMP
155.2
155.2
155.13 157.02 155.03 73,800 8,200 10,300 -0.3
BMS
12.3
12.3
12.23 12.42 12.23 122,100 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.1
8.1
8 8.10 7.90 251,800 0 0 0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.30 3,800 0 0 0
BQP
31.8
31.8
34.50 34.50 29.60 6,800 0 0 0
BRC
11.7
11.7
11.84 11.84 11.75 200 0 0 0
BRR
17.3
17.3
17.84 17.84 17.26 800 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 100 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 0 0 0 0
BSD
19.1
19.1
19.11 19.11 19.11 0 0 0 0
BSG
19.2
19.2
19.20 19.20 19.20 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
38.2
38.2
37.95 38.82 37.95 726,800 46,000 84,600 -1.6
BSL
9.0
9.0
9.48 9.48 9.01 400 0 0 0
BSP
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BSQ
18.6
18.6
18.59 18.59 18.59 0 0 0 0
BSR
16.1
16.1
16.37 16.37 16.02 3,166,100 1,400 14,000 -0.2
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 2,600 0 0 0
BTD
16.2
16.2
16.19 16.19 16.19 100 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.1
26.1
25.75 27.39 25.75 24,400 100 0 0.0
BTN
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
BTP
9.0
9.0
9.02 9.06 8.97 59,600 0 30,000 -0.3
BTS
5.3
5.3
5.30 5.30 5.30 5,500 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 600 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 600 0 0 0
BTV
14.1
14.1
14.10 14.10 14.10 0 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 200 200 200 0
BVB
13.7
13.7
13.80 13.90 13.60 1,318,700 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
54.2
54.2
54.10 54.20 53.30 404,500 92,900 28,100 3.5
BVL
14
14
14 14 13.92 5,300 0 0 0
BVN
17
17
17.50 17.50 17 200 0 0 0
BVS
33.3
33.3
33.40 33.80 33.20 199,200 3,800 3,300 0.0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.3
45.3
44.79 45.36 44.79 49,400 5,000 4,000 0.0
BWS
32.6
32.6
32.62 32.62 32.62 300 0 0 0
BXH
16.8
16.8
17.11 18.68 16.81 1,800 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.6
12.6
12.19 12.59 12.05 57,500 0 200 0.0
C47
10
10
10 10.05 9.92 49,600 0 0 0
C4G
8.5
8.5
8.50 8.50 8.40 944,600 0 0 0
C69
12.7
12.7
12.50 12.80 12.10 844,700 22,300 63,400 -0.5
C92
4.3
4.3
4.30 4.30 4.30 400 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.90 6.90 6.80 3,800 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CAP
38.1
38.1
37.96 38.05 37.77 13,200 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.19 12.27 12.19 21,400 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.5
27.5
28.50 28.50 27.40 28,500 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 700 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCC
15.8
15.8
16.20 16.97 15.09 228,200 0 0 0
CCI
20.2
20.2
20.20 20.20 20.20 700 0 0 0
CCL
5.9
5.9
5.82 5.90 5.77 172,200 0 1,300 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
18.9
18.9
19.64 19.64 18.82 565,700 28,800 56,000 -0.8
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.1
32.1
32.09 32.09 32.09 2,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.35 9.35 9.35 1,500 0 0 0
CDR
6.3
6.3
7 7 6.30 1,800 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.8
24.8
25.24 25.33 24.48 12,046,100 34,200 256,500 -5.8
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CFV
21.1
21.1
21.10 21.10 21.10 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.7
26.7
26.73 26.94 26.73 120,000 0 109,300 -3.5
CHS
10.4
10.4
10.37 10.37 10.37 0 0 0 0
CI5
5.4
5.4
5.40 5.40 5.40 200 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
9.2
9.2
9.23 9.23 9.23 0 0 0 0
CIG
9.1
9.1
9.14 9.17 8.85 30,700 0 0 0
CII
26.4
26.4
26.65 26.85 26.10 15,217,900 1,856,300 622,800 32.3
CIP
2.5
2.5
2.50 2.50 2.50 800 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
37.6
37.6
37.39 37.55 37.39 8,800 0 0 0
CKD
21.8
21.8
21.74 21.83 21.74 600 0 0 0
CKG
11.8
11.8
11.80 12 11.80 41,200 0 0 0
CKV
11.4
11.4
11.42 11.42 11.42 0 0 0 0
CLC
49.7
49.7
49.26 49.72 49.26 900 0 0 0
CLH
19.2
19.2
19.24 19.24 19.24 0 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.3
28.3
28.14 28.27 28.04 16,600 2,200 0 0.1
CLM
49.3
49.3
49.30 49.30 49.30 100 0 0 0
CLW
41.5
41.5
41.46 41.46 41.46 0 0 0 0
CLX
15.1
15.1
15.16 15.16 15.07 58,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 200 0 0 0
CMD
20.6
20.6
20.61 20.61 20.61 100 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 0 0 0 0
CMG
35.1
35.1
35.09 35.32 34.95 418,100 50,900 44,600 0.2
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 25.80 100 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
7.8
7.8
7.87 7.97 7.50 24,000 0 0 0
CMT
13.1
13.1
13.30 13.30 13 10,500 0 0 0
CMV
8.1
8.1
8.11 8.11 8.10 5,700 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.57 6.73 6.54 306,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
31.46 31.46 31.46 0 0 0 0
CNG
25.8
25.8
26 26 23.95 14,100 0 0 0
CNN
49.6
49.6
49.60 49.60 49.60 1,000 0 0 0
CNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 0 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.5
30.5
30.91 31.01 30.52 7,900 0 0 0
CQT
8.2
8.2
8.23 8.23 8.23 0 0 0 0
CRC
8.8
8.8
8.85 8.88 8.65 827,800 19,500 20,600 0.0
CRE
9.2
9.2
9.20 9.24 9.16 393,300 26,100 1,700 0.2
CRV
31.8
31.8
32.40 32.40 30.50 7,700 0 0 0
CSC
16.6
16.6
16.45 16.64 16.45 3,100 0 0 0
CSI
27.1
27.1
27.50 28 27.10 2,400 2,000 1,200 0.0
CSM
14.2
14.2
14.15 14.30 14 395,200 15,500 8,100 0.1
CST
13.7
13.7
13.70 13.70 13.60 10,400 0 0 0
CSV
32.5
32.5
31.95 32.50 31.40 978,700 135,000 68,600 2.1
CT3
5.1
5.1
5.10 5.10 5.10 0 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
16.9
16.9
16.86 16.86 16.86 100 0 0 0
CTD
78.8
78.8
79.87 80.32 78.53 527,400 3,000 6,600 -0.3
CTF
20
20
19.95 20 19.45 390,200 7,800 16,800 -0.2
CTG
33.6
33.6
33.30 33.74 33.26 5,458,400 1,806,600 180,800 80.2
CTI
21.4
21.4
21.55 21.55 21.23 219,800 5,800 9,600 -0.1
CTP
9.1
9.1
9.30 9.40 9 247,900 0 0 0
CTR
81.6
81.6
79.56 82.19 79.56 690,500 96,000 148,300 -4.8
CTS
28.5
28.5
28.44 29.06 28.36 1,240,700 52,500 273,400 -8.1
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 100 0 0 0
CTX
15.2
15.2
15.80 15.80 15.10 65,600 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
27.0
27.0
27.45 27.45 26.90 11,100 0 0 0
CX8
9.9
9.9
9.90 9.90 9.90 0 0 0 0
D11
9.1
9.1
9.05 9.14 9.05 4,500 0 0 0
D2D
29.9
29.9
29.84 29.92 29.59 22,300 300 3,500 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.39 16.39 16.30 300 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.95 3.95 3.77 40,200 0 0 0
DAS
15.5
15.5
13.70 15.50 13.70 4,300 0 0 0
DAT
9.1
9.1
9.25 9.25 8.60 15,200 0 0 0
DBC
23.4
23.4
23.34 23.69 23.16 4,083,900 187,700 496,200 -8.2
DBD
49.7
49.7
49.44 49.92 49.25 6,300 2,300 1,400 0.0
DBM
20.5
20.5
20.52 20.52 20.52 0 0 0 0
DBT
11.3
11.3
11.10 11.30 11.10 7,100 0 0 0
DC1
6.1
6.1
6.15 6.15 6.15 0 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
10.8
10.8
10.64 11 10.55 976,400 114,800 87,400 0.3
DCF
32.8
32.8
32.77 32.77 32.77 500 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
34
34 34.30 33.55 535,400 0 0 0
DCM
32.9
32.9
33.18 33.42 32.66 2,170,300 31,600 759,200 -25.3
DCR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
9.6
9.6
10 10.10 9.20 130,900 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.2
6.2
6.70 6.70 6.20 1,800 0 0 0
DDV
27.6
27.6
27.84 27.93 27.37 764,200 0 0 0
DFC
24.7
24.7
24.75 24.75 24.75 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
84.5
84.5
84.88 84.88 83.42 3,418,500 673,500 720,100 -4.6
DGT
4.6
4.6
4.60 4.60 4.50 25,600 0 0 0
DGW
42.8
42.8
41.16 43.35 41.01 5,915,600 1,116,500 345,300 33.9
DHA
53.6
53.6
54.21 55.06 53.55 71,900 3,300 3,000 0.0
DHB
8.3
8.3
8.70 8.70 8.30 3,100 0 0 0
DHC
29.0
29.0
28.89 29.33 28.68 214,400 26,700 22,800 0.1
DHD
22.9
22.9
22.86 22.86 22.86 100 0 0 0
DHG
93.3
93.3
93.27 94.08 93.09 6,900 0 2,100 -0.2
DHM
5.8
5.8
5.75 5.80 5.70 9,200 0 0 0
DHN
27.2
27.2
27.17 27.17 27.17 1,700 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
68
68
68 68.18 67.45 15,700 100 7,200 -0.5
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4 4 4 500 0 0 0
DIG
19.8
19.8
20.19 20.19 19.67 9,901,400 187,200 534,100 -7.4
DIH
10.4
10.4
10.43 10.43 10.43 1,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
DL1
6.3
6.3
6.10 6.50 6 1,642,200 0 68,500 -0.4
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.89 2.72 2,574,200 375,800 114,000 0.7
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
57.0
57.0
57.02 57.02 57.02 0 0 0 0
DMN
5
5
5 5 5 5,200 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
23.9
23.9
23.87 23.87 23.87 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.0
8.0
8.09 8.09 7.99 300 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
20
20
19.60 20 19.60 1,500 0 0 0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 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
33.3
33.3
31.44 35.22 31.44 1,400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
47.77 48.70 47.77 5,700 0 0 0
DPC
7.8
7.8
7.80 7.80 7.80 1,300 1,000 0 0.0
DPG
45.0
45.0
44.52 45.26 44.32 1,168,700 185,700 19,700 7.5
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.6
22.6
22.94 22.94 22.42 3,464,800 5,300 786,800 -19.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.8
38.8
39.10 39.45 38.55 560,800 18,700 90,900 -2.8
DQC
10.4
10.4
10.02 10.36 9.98 16,500 0 200 0.0
DRC
15.1
15.1
15.23 15.37 15.08 252,600 0 0 0
DRG
8.6
8.6
8.54 8.93 8.54 7,000 0 0 0
DRH
2.4
2.4
2.38 2.44 2.37 483,400 21,500 15,500 0.0
DRI
11.8
11.8
12.03 12.03 11.75 384,900 0 0 0
DRL
47.7
47.7
47.70 47.70 47.70 300 0 0 0
DS3
6.3
6.3
6.20 6.30 6.20 400 0 0 0
DSC
15.5
15.5
15.65 15.75 15.45 36,600 0 800 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.3
23.3
23.09 23.76 22.95 847,500 53,200 190,900 -3.6
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSH
11.3
11.3
11.30 11.30 11.30 100 0 0 0
DSN
39.9
39.9
39.94 40.03 39.94 3,800 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 28,200 0 0 0
DTA
4.2
4.2
4.18 4.21 4.18 28,300 0 0 0
DTC
4
4
4 4 4 100 0 0 0
DTD
16.4
16.4
16.53 16.53 16.09 262,300 21,500 13,100 0.2
DTG
16.2
16.2
16.20 16.20 16.20 0 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.5
2.5
2.50 2.60 2.50 30,900 0 0 0
DTK
11.0
11.0
11.01 11.01 11.01 200 0 0 0
DTL
14.4
14.4
14.55 14.55 14.35 8,900 0 0 0
DTP
89.7
89.7
89.20 89.99 89.20 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 6.70 6.60 60,800 0 0 0
DVN
19.5
19.5
19.18 19.46 18.99 48,300 0 0 0
DVP
62.0
62.0
62.75 62.75 62.03 3,900 0 1,100 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.51 17.60 17.51 200 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
17.2
17.2
17.37 17.37 16.93 11,927,900 2,516,300 2,271,900 4.9
DXL
18
18
18 18 18 0 0 0 0
DXP
10.9
10.9
10.90 11 10.80 137,900 0 0 0
DXS
10.2
10.2
10.20 10.30 10.05 1,274,700 83,300 79,300 0.0
DXV
3.7
3.7
3.72 3.78 3.72 10,000 0 0 0
E12
5.8
5.8
5.80 5.80 5.80 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.37 10.83 10.37 200 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
22.8
22.8
21.30 22.82 21.30 14,700 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 2,900 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.25 22.75 22.15 11,518,600 480,300 1,873,900 -31.2
EIC
23.7
23.7
23.71 23.71 23.71 500 0 0 0
EID
21.9
21.9
21.91 21.91 21.72 6,100 0 0 0
EIN
2.8
2.8
2.80 2.90 2.80 7,100 0 0 0
ELC
20.2
20.2
20.25 20.49 20.25 266,800 16,800 10,500 0.1
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
20.4
20.4
20.45 20.45 20.17 700 0 0 0
EVE
10.1
10.1
10.02 10.24 10.02 20,500 5,200 200 0.1
EVF
12.6
12.6
12.45 12.70 12.40 3,867,600 100,400 338,300 -3.0
EVG
7.8
7.8
7.86 7.93 7.76 526,100 19,700 45,800 -0.2
EVS
6.1
6.1
6.20 6.30 6.10 210,700 0 0 0
F88
1,083
1,083
1,096 1,096 1,083 800 0 0 0
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 3.34 82,700 2,500 4,000 0.0
FCN
15.1
15.1
15.22 15.36 15.07 862,700 34,600 87,800 -0.8
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
12.3
12.3
12.28 12.28 12.28 2,200 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.17 7.24 7.09 221,200 500 0 0.0
FIT
4.8
4.8
4.66 4.76 4.65 1,185,300 0 0 0
FMC
34.8
34.8
34.61 35.08 34.23 54,400 400 6,000 -0.2
FOC
56.0
56.0
55.75 56.09 55.75 8,900 3,800 500 0.2
FOX
61.7
61.7
61.30 61.90 61 24,300 0 0 0
FPT
88.8
88.8
89.64 89.73 87.69 6,500,100 2,041,600 962,200 107.7
FRC
25
25
25 25 25 0 0 0 0
FRM
7.3
7.3
7.26 7.26 7.26 0 0 0 0
FRT
141.4
141.4
140 141.43 138.48 956,700 188,000 136,200 7.8
FSO
5.2
5.2
4.94 5.23 4.94 400 0 0 0
FT1
40.9
40.9
39.01 40.90 39.01 10,800 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
30.7
30.7
30.46 31.17 30.46 1,365,100 128,000 82,200 1.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.80 8.80 8.30 269,000 0 0 0
GAS
60.6
60.6
61.61 61.61 60.35 749,600 321,000 44,200 17.4
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.5
30.5
30.91 30.91 30.45 3,300 0 0 0
GDA
15.0
15.0
15.04 15.22 14.94 102,100 200 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.13 18.13 18.00 14,300 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 100 0 0 0
GEE
94.3
94.3
94.42 95.69 92.71 303,000 28,400 26,000 0.4
GEG
14.4
14.4
14.43 14.57 14.29 539,700 26,200 3,500 0.3
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
36.5
36.5
36.48 36.96 35.96 7,053,500 136,400 971,300 -38.1
GGG
4
4
4 4 4 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.3
29.3
29.40 29.40 29.30 8,200 0 0 0
GIC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
GIL
15.6
15.6
15.80 15.80 15.45 142,500 0 18,000 -0.3
GKM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.9
15.9
15.95 15.95 15.95 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
41.1
41.1
41.07 41.79 40.88 1,082,300 80,600 148,300 -4.4
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.4
13.4
13.83 13.83 13.40 30,200 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.4
2.4
2.40 2.50 2.30 13,700 0 0 0
GSM
27.8
27.8
27.85 27.85 27.49 3,100 0 0 0
GSP
9.5
9.5
9.50 9.59 9.50 8,800 0 0 0
GTA
9.0
9.0
9.04 9.04 9.03 2,000 0 0 0
GTD
11.8
11.8
11.80 11.80 11.80 100 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
28.3
28.3
29.10 29.15 28.25 4,239,500 1,800 819,900 -23.4
GVT
64.9
64.9
64.93 64.93 64.93 100 0 0 0
H11
7
7
7 7 7 800 0 0 0
HAC
10
10
10 10 10 300 0 0 0
HAD
13.2
13.2
13.17 13.17 13.17 3,400 0 700 0.0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.9
18.9
18.85 19 18.35 16,208,900 809,600 356,700 8.4
HAH
64.8
64.8
63.88 66.09 62.44 2,534,800 49,600 260,200 -14.2
HAM
28.7
28.7
28.73 28.73 28.73 100 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 3,900 0 0 0
HAP
7.5
7.5
7.52 7.61 7 337,900 2,100 1,000 0.0
HAR
4.1
4.1
4.05 4.14 4.05 258,200 20,200 100 0.1
HAS
7.5
7.5
7.45 7.45 7.45 0 0 0 0
HAT
32.1
32.1
32.12 32.12 32.12 100 0 0 0
HAV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
HAX
10.8
10.8
10.85 10.95 10.70 438,600 34,800 152,800 -1.3
HBC
6.4
6.4
6.50 6.50 6.30 757,900 20,000 0 0.1
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.6
4.6
4.69 4.69 4.60 5,000 0 0 0
HBS
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 0 0 0 0
HCC
19.3
19.3
19.47 19.47 19.31 500 0 0 0
HCD
6.2
6.2
6.11 6.23 6.11 8,800 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.5
19.5
19.50 19.80 19.37 11,213,500 331,400 2,385,900 -47.5
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
16 16 16 100 0 0 0
HD6
10.6
10.6
10.58 11.12 10.58 5,500 0 0 0
HD8
7.0
7.0
7.05 7.05 7.05 0 0 0 0
HDA
5.6
5.6
5.82 5.82 5.64 10,200 0 0 0
HDB
19.5
19.5
19.30 19.52 19.20 13,963,400 2,605,300 1,591,500 31.0
HDC
24.7
24.7
25.09 25.17 24.57 2,446,200 90,800 389,000 -8.5
HDG
29.3
29.3
30.17 30.17 29.28 3,439,900 434,800 315,400 3.9
HDM
35.9
35.9
35.44 35.90 35.44 4,800 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 500 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 1,000 0 0 0
HEJ
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HEP
14.0
14.0
13.77 13.95 13.58 2,700 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
10
10
10 10 10 1,500 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
237.5
237.5
233.46 237.48 233.46 6,700 400 200 0.1
HGT
14
14
14 14 14 0 0 0 0
HHB
27.6
27.6
27.60 27.60 27.60 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.4
1.4
1.40 1.40 1.30 26,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.55 11.74 11.17 1,183,400 66,300 55,200 0.1
HHS
14.9
14.9
15.15 15.15 14.70 2,141,200 37,700 198,700 -2.4
HHV
13.3
13.3
13.39 13.44 13.16 4,923,800 65,100 318,200 -3.6
HID
5.5
5.5
5.74 6.07 5.50 2,142,200 5,600 9,000 0.0
HII
5.7
5.7
5.47 5.65 5.42 974,000 0 2,900 0.0
HIO
7.3
7.3
7.30 7.50 6.90 4,400 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.28 26.28 26.28 400 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.6
13.6
13.56 14.04 13.56 1,400 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
12.7
12.7
12.74 12.92 12.74 17,200 400 0 0.0
HLD
17.8
17.8
17.82 17.92 17.54 36,600 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
10.9
10.9
10.78 10.92 10.60 18,300 0 0 0
HMD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
15.56 15.56 14.33 1,300 0 0 0
HMR
11.5
11.5
11.50 11.50 11.40 1,100 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,200 0 0 0
HNA
22
22
21.75 22 21.50 15,700 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 2,700 0 0 0
HND
10.4
10.4
10.45 10.45 10.35 9,600 0 0 0
HNF
29.8
29.8
29.70 29.79 29.70 400 0 0 0
HNG
6
6
6 6.20 5.90 5,517,800 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8 8.10 8 287,200 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 32,700 800 2,300 0.0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 2,000 0 0 0
HPG
24.6
24.6
24.33 24.64 24.24 35,028,300 15,686,300 1,923,900 377.7
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21
21
21 21 21 200 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
65.6
65.6
65.63 65.63 65.63 400 0 0 0
HPT
24.7
24.7
24.65 24.65 24.65 100 0 0 0
HPW
18.6
18.6
18.56 18.56 18.56 200 0 0 0
HPX
4.7
4.7
4.73 4.79 4.65 2,082,500 128,300 66,400 0.3
HQC
3.1
3.1
3.15 3.20 3.10 5,973,200 54,600 683,900 -2.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.0
29.0
28.10 28.95 28.10 900 0 300 0.0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.3
13.3
13.23 13.46 13.23 4,056,700 212,700 219,600 -0.1
HSL
9.4
9.4
9.61 9.61 9.21 653,500 0 15,400 -0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.1
13.1
13.09 13.09 13.09 0 0 0 0
HSV
4.3
4.3
4.50 4.60 4.30 27,500 0 0 0
HT1
15.8
15.8
15.96 15.96 15.72 142,800 0 25,700 -0.4
HTC
26.1
26.1
31.62 31.62 26.13 900 0 0 0
HTE
3.6
3.6
3.50 3.60 3.50 7,700 0 0 0
HTG
37.0
37.0
36.60 37.11 36.60 81,800 0 0 0
HTI
22.3
22.3
22.26 22.44 22.26 28,900 1,700 5,000 -0.1
HTL
22.8
22.8
23.53 23.53 22.71 10,900 0 100 0.0
HTM
9.1
9.1
9.20 9.20 9.10 2,500 0 0 0
HTN
6.2
6.2
6.24 6.25 6.18 203,400 2,300 4,900 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
11.3
11.3
10.79 11.33 10.79 8,600 0 0 0
HU1
6.5
6.5
6.50 6.50 6.50 3,500 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.5
10.5
10.74 10.74 10.48 400 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.7
13.7
13.85 13.85 13.67 8,100 0 0 0
HUG
27.3
27.3
27.32 27.32 27.32 100 0 0 0
HUT
18
18
18.20 18.30 17.70 2,713,500 288,100 6,500 5.0
HVA
19.9
19.9
20 20.10 19.10 55,100 0 0 0
HVH
12.3
12.3
12.18 12.32 12.14 118,900 2,900 0 0.0
HVN
30.3
30.3
29.60 30.45 29.60 1,661,200 2,600 368,500 -11.0
HVT
29.4
29.4
29.13 29.51 29.13 16,200 0 0 0
HVX
2.6
2.6
2.72 2.72 2.60 4,400 0 0 0
HWS
13.6
13.6
13.89 13.89 13.51 1,100 400 0 0.0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 100 0 0 0
ICF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
ICG
16.4
16.4
15.77 16.63 15.77 27,800 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
33.9
33.9
33.91 34.09 33.82 6,400 0 0 0
ICT
19.4
19.4
19.42 19.79 18.85 104,200 0 0 0
IDC
34.5
34.5
35.60 35.77 34.43 2,944,100 317,000 5,700 12.9
IDI
7.7
7.7
7.38 7.80 7.38 2,191,500 126,500 192,100 -0.5
IDJ
5.6
5.6
5.70 5.70 5.50 618,100 0 15,000 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.21 22.38 22.21 14,700 0 0 0
IFS
19.3
19.3
19.42 22.25 19.33 5,600 0 1,100 0.0
IJC
11.7
11.7
11.85 11.94 11.66 1,839,900 36,000 163,100 -1.6
ILA
5.3
5.3
5.30 5.30 5.30 200 0 0 0
ILB
24.1
24.1
24.28 24.28 24.10 800 100 0 0.0
ILC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ILS
15.6
15.6
15.60 15.60 15.60 0 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
47.7
47.7
47.30 47.70 47.30 14,900 100 2,600 -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
40.17 40.17 40.17 2,200 0 0 0
IPA
17.0
17.0
16.96 17.30 16.87 178,700 8,500 20,100 -0.2
IRC
6.5
6.5
6.48 6.48 6.48 0 0 0 0
ISG
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ISH
23.4
23.4
23.49 23.49 23.40 2,100 0 0 0
IST
38.3
38.3
38.27 38.27 38.27 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.9
13.9
14.04 14.31 13.81 388,900 0 0 0
ITD
10.8
10.8
10.69 10.85 10.53 39,300 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 125,300 0 0 0
ITS
4.5
4.5
4.40 4.50 4.40 200 0 0 0
IVS
8.9
8.9
9.05 9.15 8.95 98,500 40,000 0 0.4
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.3
7.3
7.41 7.41 7.25 93,200 0 4,400 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.0
35.0
35 35.05 34.40 3,088,000 133,500 603,500 -16.3
KCB
9.9
9.9
10.07 10.07 9.89 6,700 0 0 0
KDC
51.4
51.4
51.37 51.57 50.59 180,700 1,500 6,600 -0.3
KDH
32.2
32.2
31.82 32.23 31.27 6,433,600 1,820,600 1,170,200 22.9
KDM
19.5
19.5
19 19.50 18.40 125,300 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 100 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.7
7.7
7.69 7.79 7.60 8,679,400 73,200 279,600 -1.6
KHP
11.7
11.7
11.63 11.72 11.63 7,200 0 0 0
KHS
13.7
13.7
13.56 13.72 13.56 11,600 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.3
6.3
6.10 6.30 6.10 1,800 0 0 0
KLB
12.1
12.1
11.74 12.20 11.74 472,100 0 400 0.0
KMR
3
3
2.99 3.01 2.97 16,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.05 39.15 39.05 399,300 14,400 0 0.6
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
19.05 19.15 18.75 1,191,000 58,900 59,500 0.0
KSD
4.7
4.7
4.70 4.70 4.70 0 0 0 0
KSF
78.8
78.8
82 82 73.80 33,900 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 52,200 0 0 0
KST
11.8
11.8
11.99 11.99 11.81 1,300 0 0 0
KSV
153.9
153.9
154 155 153.30 32,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.9
36.9
36.88 36.88 36.88 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.50 1.60 1.40 69,800 0 0 0
L10
23.7
23.7
23.66 23.66 23.66 100 0 0 0
L12
3.8
3.8
3.68 3.77 3.68 1,700 0 0 0
L14
32.5
32.5
32.30 33 32 78,800 6,000 1,500 0.1
L18
21.9
21.9
22 22.24 21.60 12,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
40.9
40.9
40.23 40.86 39.78 72,100 0 700 -0.1
L43
2.6
2.6
2.60 2.60 2.60 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
2.1
2.1
2.10 2.10 2.10 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 2,000 0 0 0
LAI
12.7
12.7
12.83 12.83 12.67 43,100 0 0 0
LAS
15.7
15.7
15.61 15.70 15.51 287,600 25,000 3,400 0.4
LAW
34
34
34 34 34 0 0 0 0
LBE
23.2
23.2
23.34 23.34 23.22 6,000 0 0 0
LBM
34.2
34.2
33.64 34.49 33.64 365,000 300 350,000 -13.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.7
9.7
9.75 9.75 9.57 1,196,500 19,800 11,700 0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
5.0
5.0
5.08 5.13 4.91 7,923,000 164,800 1,597,300 -7.2
LDP
11.7
11.7
11.60 11.70 11.60 14,900 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.7
3.7
3.70 3.70 3.70 100 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 1,000 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.20 5.26 5.16 103,100 0 0 0
LHC
55.5
55.5
56.40 56.75 55 14,900 0 0 0
LHG
28.7
28.7
29.09 29.14 28.58 211,500 0 58,300 -1.8
LIC
26
26
25.80 26 25.80 800 0 0 0
LIG
4.5
4.5
4.30 4.50 4.30 132,200 0 0 0
LIX
33.0
33.0
33.10 33.43 33.00 28,500 0 1,100 0.0
LKW
31.6
31.6
31.62 31.62 31.62 0 0 0 0
LLM
16
16
16 16 16 100 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
12.8
12.8
12.81 12.81 12.81 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 3,100 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
46.8
46.8
47.63 47.72 46.26 1,390,600 17,400 395,400 -18.8
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
5.21 5.21 4.86 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
32.30 34 28.20 149,600 0 0 0
LSS
8.7
8.7
8.67 8.72 8.61 213,100 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
20.0
20.0
19.99 19.99 19.71 18,000 0 0 0
MA1
30.8
30.8
29.08 31.43 29.08 2,300 0 0 0
MAC
12.6
12.6
12.41 12.56 12.41 700 100 0 0.0
MAS
34.5
34.5
34.50 34.50 34.50 0 0 0 0
MBB
19.0
19.0
19.06 19.18 18.98 19,492,900 1,209,600 6,985,800 -137.4
MBG
3.4
3.4
3.50 3.50 3.30 201,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
23.2
23.2
23.15 23.68 23.00 3,627,200 10,500 200 0.3
MBT
10
10
11 11 10 4,600 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 7.07 6.88 5,100 0 0 0
MCG
2.4
2.4
2.50 2.50 2.30 62,500 0 0 0
MCH
172.4
172.4
176.41 176.41 171.60 457,700 35,800 221,700 -40.3
MCM
26.1
26.1
25.96 26.06 25.58 30,600 0 0 0
MCO
7.2
7.2
7 7.30 7 1,800 0 0 0
MCP
27.8
27.8
27.20 27.90 27 19,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.33 9.33 9.23 1,100 0 0 0
MDF
5.8
5.8
5.80 5.80 5.80 400 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 0 0 0 0
MEC
3
3
3 3 3 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 100 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38
38
38.30 38.30 38 13,000 0 0 0
MGC
12.5
12.5
13.13 13.13 12.55 3,600 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
4.9
4.9
3.90 4.90 3.90 1,600 0 0 0
MH3
28.7
28.7
28.70 28.80 28.30 6,500 0 0 0
MHC
11.8
11.8
11.52 12.14 11.52 109,700 0 1,800 0.0
MIC
13.5
13.5
14.10 14.10 13.50 2,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.39 16.53 16.39 141,900 0 17,900 -0.3
MKP
27.0
27.0
26.98 26.98 26.98 0 0 0 0
MKV
14.9
14.9
14.80 14.90 14.80 2,400 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.8
18.8
18.80 18.80 18.80 100 0 0 0
MML
34.1
34.1
34.20 34.20 33.50 50,700 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.8
16.8
16.55 16.94 16.25 96,500 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
17.9
17.9
17.90 17.90 17.60 1,600 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.3
10.3
10.33 10.33 10.21 4,943,900 0 138,000 -1.7
MSH
35.2
35.2
35.45 35.45 34.75 691,100 5,200 86,500 -3.2
MSN
79
79
79.80 80.30 78.50 4,594,500 463,400 1,276,100 -64.4
MSR
22.3
22.3
22.82 23.11 22.13 986,200 0 0 0
MST
5.4
5.4
5.50 5.50 5.40 1,059,400 0 0 0
MTA
13.8
13.8
13.86 13.86 13.56 7,000 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
23.0
23.0
22.96 22.96 22.57 1,200 0 0 0
MTL
6.2
6.2
6.20 6.20 6.20 0 0 0 0
MTP
12.4
12.4
12.44 12.44 12.44 200 0 0 0
MTS
8.5
8.5
8.46 8.46 8.46 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17.2
17.2
17 17.20 17 400 0 200 0.0
MVC
15.0
15.0
15.04 15.04 14.76 52,400 0 0 0
MVN
46.6
46.6
47.90 47.90 46.60 3,300 0 0 0
MWG
80.7
80.7
80.17 80.85 79.58 4,417,900 892,900 952,800 -4.6
MZG
11.3
11.3
12.36 13.09 10.73 1,913,700 0 0 0
NAB
14.5
14.5
14.50 14.60 14.35 1,235,400 6,700 9,200 0.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.8
33.8
33.75 33.80 33.55 216,000 0 24,600 -0.8
NAG
8.1
8.1
8.32 8.51 8.03 407,600 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
35
35
35 35 35 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.8
15.8
15.79 15.79 15.79 100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.9
19.9
20 20.15 19.80 36,100 11,700 5,800 0.1
NBC
7.9
7.9
7.77 7.86 7.68 63,100 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,300 0 0 0
NBP
7.8
7.8
7.80 7.80 7.70 1,900 0 0 0
NBT
18.4
18.4
17.61 18.36 17.61 200 0 0 0
NBW
29.5
29.5
29.50 29.50 29.50 0 0 0 0
NCG
10.7
10.7
11 11.20 10.50 8,700 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 300 0 0 0
NCT
88.1
88.1
90.47 90.47 87.91 58,100 800 12,400 -1.1
ND2
33.0
33.0
32.88 32.97 32.88 1,200 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.8
10.8
10.80 10.80 10.71 247,800 3,100 1,700 0.0
NDP
24.5
24.5
24.52 24.52 24.52 0 0 0 0
NDT
5.2
5.2
4.90 5.20 4.90 1,100 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.8
6.8
6.90 6.90 6.80 124,200 0 0 0
NET
62.2
62.2
62.02 62.20 62.02 1,000 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 3,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.6
16.6
16.51 16.59 16.39 196,800 29,300 0 0.6
NHC
20.0
20.0
20.00 20.00 20.00 100 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.6
11.6
11.40 11.90 11.35 137,100 1,000 1,000 0.0
NHT
8.5
8.5
8.51 8.51 8.51 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
14.2
14.2
14.21 14.21 14.21 0 0 0 0
NKG
15.7
15.7
15.82 16 15.64 11,733,300 412,500 557,100 -2.5
NLG
36.8
36.8
37.18 37.28 36.45 2,009,200 256,700 538,400 -10.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.6
52.6
51.72 52.60 51.24 70,400 0 0 0
NNT
58.2
58.2
58.16 58.16 58.16 0 0 0 0
NO1
6.5
6.5
6.53 6.66 6.45 163,000 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.4
10.4
10.37 10.37 10.37 0 0 0 0
NRC
6.3
6.3
6.60 6.60 6.20 4,320,300 159,700 36,300 0.8
NSC
74.5
74.5
74.47 74.47 74.47 200 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 6,200 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
11.65 11.65 11.65 0 0 0 0
NT2
24.1
24.1
24.10 24.75 24 934,900 0 0 0
NTC
161.6
161.6
161.90 162.60 161.60 18,100 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.8
53.8
53.82 53.82 53.82 0 0 0 0
NTL
17.2
17.2
17.30 17.39 17.01 544,500 0 0 0
NTP
50.2
50.2
50.51 50.67 50.11 127,700 15,500 54,000 -2.4
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
23.7
23.7
23.68 23.68 23.68 100 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14.3
14.3
14.30 14.40 14 113,800 0 0 0
NVL
14.6
14.6
14.59 14.87 14.13 36,693,400 0 0 0
NVP
57.5
57.5
57.48 57.48 57.48 500 0 0 0
NVT
7.7
7.7
7.72 7.72 7.72 0 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 3.80 100 0 0 0
OCB
10.8
10.8
10.74 10.83 10.74 3,577,100 0 0 0
OCH
6
6
6 6 5.90 41,200 0 0 0
ODE
45.9
45.9
45.80 46 45.70 18,700 0 0 0
OGC
3.8
3.8
3.85 3.85 3.79 364,400 0 0 0
OIL
10.6
10.6
10.80 10.80 10.61 825,100 0 0 0
ONE
5.6
5.6
5.60 5.60 5.60 200 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 18.07 7,200 0 0 0
ORS
14.5
14.5
14.45 14.80 14.30 1,624,000 0 0 0
PAC
21.8
21.8
22 22 21.64 152,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
24
24
24.21 24.38 24 808,400 0 0 0
PAP
25
25
25 25.50 25 800 0 0 0
PAS
3.3
3.3
3.40 3.40 3.20 52,600 0 0 0
PAT
89.7
89.7
90.07 90.16 89.30 11,500 0 0 0
PBC
6.5
6.5
6.40 6.50 6.40 11,500 0 0 0
PBP
11.8
11.8
11.80 11.80 11.80 100 0 0 0
PBT
11.9
11.9
11.88 11.88 11.88 200 0 0 0
PC1
22.5
22.5
22.85 22.85 22.40 2,128,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25
25
25 25 25 0 0 0 0
PCE
19.4
19.4
19.42 19.42 19.42 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.1
19.1
19.07 19.16 19.07 87,600 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.3
10.3
10.30 10.40 9.70 5,500 0 0 0
PDB
19.5
19.5
19.63 19.63 19.55 6,800 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 2,300 0 0 0
PDR
23
23
23.10 23.35 22.80 7,818,600 0 0 0
PDV
7.0
7.0
6.96 7 6.75 44,000 0 0 0
PEG
4
4
4 4 4 100 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
31.20 31.39 30.64 801,900 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 244,500 0 0 0
PGB
11.9
11.9
11.91 11.91 11.72 13,800 0 0 0
PGC
12.5
12.5
12.37 12.55 12.33 18,700 0 0 0
PGD
23.1
23.1
23.28 23.28 23.09 1,900 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 100 0 0 0
PGN
6.2
6.2
6.40 6.50 6.20 18,700 0 0 0
PGS
46.9
46.9
46.92 46.92 46.92 0 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
17.6
17.6
17.67 17.67 17.45 10,500 0 0 0
PHC
4.5
4.5
4.46 4.48 4.43 10,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
64.33 64.33 64.33 0 0 0 0
PHP
33.7
33.7
34.21 34.21 32.25 77,600 0 0 0
PHR
30.7
30.7
31.10 31.26 30.61 179,500 0 0 0
PHS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PIA
24.8
24.8
24.76 24.76 24.76 0 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 2,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 0 0 0 0
PIT
6.5
6.5
6.25 6.50 6.21 1,600 0 0 0
PIV
3.4
3.4
3.50 3.60 3.40 150,700 0 0 0
PJC
29.4
29.4
29.45 29.45 29.45 0 0 0 0
PJS
40.4
40.4
40.39 40.39 40.39 0 0 0 0
PJT
8.6
8.6
8.56 8.56 8.56 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 5,000 0 0 0
PLC
26.4
26.4
26.40 27 24.10 220,100 11,000 15,600 -0.1
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
4
4
4 4 4 0 0 0 0
PLP
6.0
6.0
6 6.06 5.95 40,500 0 0 0
PLX
33.4
33.4
33.45 33.89 33.36 2,769,100 0 0 0
PMB
9.3
9.3
9.26 9.26 9.26 100 0 0 0
PMC
181.1
181.1
181.09 181.28 181.09 5,700 100 4,000 -0.7
PMG
7.8
7.8
7.78 7.78 7.24 5,500 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 100 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
15.8
15.8
36.62 36.62 15.78 200 0 0 0
PNJ
59.0
59.0
59.36 59.62 58.76 271,500 0 0 0
PNP
21.1
21.1
21.10 21.10 21.10 0 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
POS
15.6
15.6
15.50 15.70 15.50 9,500 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.4
7.4
7.40 7.40 7.40 100 0 0 0
POW
14.1
14.1
14.19 14.28 13.95 6,155,000 0 0 0
PPC
10.1
10.1
10.15 10.30 10.05 492,400 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.45 25.71 25.45 16,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
17.6
17.6
17.61 17.61 17.61 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15.10 291,100 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 6,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.4
14.4
14.20 14.40 14.20 2,100 0 0 0
PRE
20.9
20.9
20.93 21.02 20.93 14,400 700 0 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.10 11.20 10.90 3,800 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 17,400 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.9
12.9
12.69 13.38 12.69 466,200 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 8 110,100 0 0 0
PSL
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.50 20 16.80 8,100 0 0 0
PSW
7.2
7.2
7.22 7.32 7.22 57,000 0 0 0
PTB
33.8
33.8
34.22 34.29 33.62 69,100 0 0 0
PTC
7.5
7.5
7.59 7.59 7.40 9,100 0 0 0
PTD
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
40
40
40 40 40 500 0 0 0
PTL
3.1
3.1
3.10 3.11 3.05 8,800 0 0 0
PTM
5.3
5.3
5.32 5.32 5.32 0 0 0 0
PTO
19.3
19.3
19.10 19.29 19.10 600 0 0 0
PTP
12.4
12.4
12.42 12.42 12.42 1,000 0 0 0
PTS
9.6
9.6
9.62 9.62 9.52 1,800 0 0 0
PTT
11
11
11 11 11 0 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 15,900 0 0 0
PTX
28
28
28 28 28 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 27,900 0 0 0
PVB
29.5
29.5
29.90 29.90 29.50 110,700 0 0 0
PVC
11.1
11.1
11.20 11.30 11.10 954,000 0 0 0
PVD
15.7
15.7
15.97 16.15 15.64 7,405,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.20 6.20 6.10 5,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.6
79.6
76.45 81.03 75.57 128,300 2,800 22,000 -1.7
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.0
17.0
17.01 17.01 16.92 22,600 0 0 0
PVO
5.8
5.8
5.92 5.92 5.82 5,600 0 0 0
PVP
13.6
13.6
13.43 13.66 13.43 90,600 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
27.1
27.1
27.26 27.57 26.87 5,395,800 1,905,400 302,600 56.4
PVT
16.9
16.9
17.05 17.09 16.73 3,284,600 0 0 0
PVV
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
3.6
3.6
3.50 3.70 3.50 7,000 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.4
16.4
16.40 16.80 16.30 146,500 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.9
13.9
13.85 14.45 13.80 669,200 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 2,100 0 0 0
QNP
29.6
29.6
29.63 29.63 29.63 0 0 0 0
QNS
40.2
40.2
40.57 40.57 40.20 126,400 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
15.4
15.4
14.79 15.44 14.79 800 0 0 0
QPH
34
34
34.10 34.80 33.80 8,900 0 0 0
QSP
23.0
23.0
23.02 23.02 23.02 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.66 2,400 0 0 0
QTP
11.9
11.9
11.77 11.86 11.77 173,100 0 0 0
RAL
88.3
88.3
87.12 88.34 87.12 1,500 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.2
6.2
6.70 6.70 6.10 2,300 0 0 0
RCC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
RCL
12.1
12.1
11.57 12.06 11.57 51,000 0 0 0
REE
57.7
57.7
56.48 57.76 56.31 693,800 0 0 0
RGG
33.9
33.9
34.70 34.70 33.90 600 0 0 0
RIC
10.3
10.3
10.40 10.50 9.60 32,200 0 0 0
RTB
26.3
26.3
27.47 27.47 26.26 200 0 0 0
RYG
10.2
10.2
10.55 10.60 10.04 161,400 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.15 31.10 3,000 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
9.5
9.5
9.40 9.50 9.30 48,800 0 0 0
SAB
42.4
42.4
42.45 42.63 42.00 623,200 0 0 0
SAC
11.8
11.8
11.84 11.84 11.75 1,400 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 2,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.6
7.6
7.63 7.63 7.36 382,700 0 0 0
SAS
29.6
29.6
29.46 29.82 29.37 5,800 0 0 0
SAV
13.1
13.1
13.10 13.14 13.05 7,800 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
27.1
27.1
26.79 27.12 26.70 11,300 0 0 0
SBB
17.2
17.2
17.22 17.22 17.22 35,000 0 0 0
SBD
7.1
7.1
7.12 7.12 7.12 0 0 0 0
SBG
12.2
12.2
12.25 12.33 12 262,700 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 0 0 0 0
SBL
6.9
6.9
7.20 7.90 6.70 1,500 0 0 0
SBM
30.2
30.2
30.19 30.19 30.19 0 0 0 0
SBR
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SBS
5.6
5.6
5.60 5.70 5.50 571,200 0 0 0
SBT
24.0
24.0
23.87 23.96 23.73 834,900 0 0 0
SBV
7.6
7.6
7.45 7.59 7.33 11,300 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 0 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SCG
65.1
65.1
64.70 65.10 64.70 25,000 0 0 0
SCI
9.5
9.5
9.40 9.50 9.40 17,200 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
SCL
16.9
16.9
16.15 17.18 16.15 30,100 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.8
8.8
8.82 8.88 8.67 2,084,400 0 0 0
SCS
50.8
50.8
50.16 51.16 50.07 865,900 0 0 0
SD2
4
4
3.80 4 3.80 300 0 0 0
SD3
7.4
7.4
7.40 7.40 7.40 700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.4
7.4
7.35 7.43 7.35 13,700 0 5,000 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
10.9
10.9
11.04 11.14 10.95 26,400 100 4,300 0.0
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.2
11.2
11.18 11.18 11.18 100 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 100 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17
17
17 17 17 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 25,100 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
45.7
45.7
45.67 45.67 45.67 0 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
18.9
18.9
19.01 19.10 18.82 24,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 2,000 0 0 0
SFC
20.0
20.0
21.40 21.40 19.96 1,300 0 0 0
SFG
10.0
10.0
9.83 10.06 9.68 900 0 0 0
SFI
24.2
24.2
24.18 24.18 24.18 0 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.21 12.39 12.21 2,100 0 0 0
SGC
79.3
79.3
79.27 83.13 79.27 6,400 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SGI
11.1
11.1
11.12 11.12 11.12 0 0 0 0
SGN
61.2
61.2
61.30 61.30 61.10 6,500 0 0 0
SGP
26.7
26.7
26.70 27 26.40 59,600 0 0 0
SGR
17.1
17.1
17.25 17.25 17.08 112,800 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.7
16.7
16.25 16.80 16.20 3,700 0 0 0
SHA
4.1
4.1
4.03 4.11 4 2,000 0 0 0
SHB
16.3
16.3
16.26 16.36 16.07 44,005,400 0 0 0
SHC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
SHE
7.3
7.3
7 7.30 7 1,000 0 0 0
SHI
14.4
14.4
14.40 14.60 14.35 792,300 0 0 0
SHN
4.8
4.8
4.70 4.90 4.70 25,700 0 0 0
SHP
32.1
32.1
32.12 32.12 32.08 200 0 0 0
SHS
22.0
22.0
22.09 22.57 21.90 13,873,200 13,500 673,000 -15.3
SID
18.9
18.9
18.90 18.90 18.90 200 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
59.7
59.7
60.60 60.60 59.20 308,500 0 0 0
SIV
36.0
36.0
36.57 38.12 35.93 800 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.20 14.20 14.10 46,400 0 0 0
SJE
18.5
18.5
18.60 18.60 18.40 27,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SJM
5
5
4.90 5.40 4.50 11,200 0 0 0
SJS
61.1
61.1
61.50 61.90 60.90 28,500 0 0 0
SKG
9.7
9.7
9.69 9.69 9.59 38,900 0 0 0
SKH
23.1
23.1
23.14 23.14 23.14 300 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.0
25.0
24.98 25.25 24.98 3,200 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
167
167
166.90 167 164.70 5,000 100 0 0.0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.3
39.3
39.56 39.56 39.07 9,200 0 0 0
SMC
13.6
13.6
13.60 13.90 13.40 258,400 0 0 0
SMN
10.8
10.8
10.89 10.89 10.79 200 0 0 0
SMT
12.7
12.7
12.70 13 12.70 6,800 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
30.2
30.2
30.11 30.20 30.11 1,800 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
8.50 9.10 8.20 2,800 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.1
10.1
10.09 10.14 10.09 300 0 0 0
SPV
19.1
19.1
19.12 19.12 19.12 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2 2 1.90 5,400 0 0 0
SRC
39.6
39.6
40.17 40.17 38.19 1,200 0 0 0
SRF
7.1
7.1
7.18 7.18 6.90 5,600 0 0 0
SSB
14.4
14.4
14.48 14.48 14.15 3,411,700 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.3
8.3
8.10 8.30 8.10 11,200 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.9
25.9
25.81 26.17 25.63 25,611,500 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.60 5.60 5.54 82,300 0 0 0
STB
49.5
49.5
48.90 49.65 48.50 8,541,600 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
32.7
32.7
32.70 32.70 32.70 1,100 0 0 0
STH
22.7
22.7
22.70 22.80 22.40 191,500 0 0 0
STK
15.4
15.4
15.36 15.50 14.41 19,700 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
48.5
48.5
48.50 48.50 48.50 0 0 0 0
SVC
25.9
25.9
25.72 25.91 25.72 2,300 0 0 0
SVD
6.2
6.2
6.02 6.31 5.87 22,900 0 0 0
SVG
7.1
7.1
7.10 7.10 7.10 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 127,000 900 0 0.0
SVT
9.6
9.6
9.94 9.94 9.58 6,100 0 0 0
SWC
30.1
30.1
30.10 30.10 30.10 2,200 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 500 0 0 0
SZC
30.8
30.8
30.97 31.26 30.64 629,200 0 0 0
SZE
9.6
9.6
9.51 9.61 9.51 4,300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.15 25.32 25.15 2,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.17 10.35 10.17 5,200 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
39.8
39.8
40.26 40.44 39.46 255,000 0 0 0
TAR
4.6
4.6
4.60 4.60 4.60 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 200 0 0 0
TBC
34.7
34.7
34.69 34.69 34.69 0 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
34.6
34.6
34.48 34.62 34.23 8,594,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
18.79 18.92 18.53 5,666,100 0 0 0
TCI
10.1
10.1
10.15 10.25 10.05 263,000 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.1
32.1
32.03 32.12 31.99 8,100 0 0 0
TCM
26.5
26.5
26.46 26.51 26.05 2,011,800 0 0 0
TCO
10.0
10.0
9.95 9.98 9.30 203,500 0 0 0
TCR
2.8
2.8
2.78 2.84 2.78 500 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 100 0 0 0
TCW
30.0
30.0
29.61 29.99 29.61 11,400 0 0 0
TCX
45.4
45.4
45 45.45 44.50 2,373,800 0 0 0
TD6
7.3
7.3
7.30 7.30 7 8,600 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 0 0 0 0
TDC
11.1
11.1
11.30 11.30 11.07 278,500 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 800 0 0 0
TDG
3.1
3.1
3.20 3.20 3.05 61,700 0 0 0
TDH
4.8
4.8
4.89 4.89 4.80 138,900 0 0 0
TDM
55.6
55.6
55.58 55.58 55.58 100 0 0 0
TDP
23.5
23.5
23.29 23.70 23.29 56,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 15,100 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 17,000 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
55.5
55.5
55.52 55.52 55.52 500 0 0 0
TEG
6.4
6.4
6.48 6.48 6.38 1,700 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.8
55.8
61.67 61.67 53.99 4,200 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.0
8.0
7.96 7.96 7.96 0 0 0 0
THD
31
31
31.60 31.60 31 8,900 0 0 0
THG
39.8
39.8
40.20 40.20 39.71 43,800 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 100 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 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.38 7.29 3,200 0 2,000 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
22.6
22.6
23.03 23.03 22.56 4,000 0 0 0
TIE
3.4
3.4
3.60 3.60 3.40 300 0 0 0
TIG
7.9
7.9
7.90 7.90 7.60 672,400 55,100 22,600 0.2
TIN
52.3
52.3
52 52.30 52 7,400 0 0 0
TIP
16.9
16.9
17.12 17.12 16.85 87,000 0 0 0
TIS
4.9
4.9
4.70 4.90 4.70 6,400 0 0 0
TIX
44.9
44.9
44.91 44.91 44.91 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
13.8
13.8
13.78 13.78 13.78 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.20 8.24 8.15 130,500 0 0 0
TLG
44.2
44.2
43.41 44.25 43.33 350,800 0 0 0
TLH
5.3
5.3
5.23 5.33 5.23 110,800 0 0 0
TLP
7.1
7.1
6.50 7.10 6.50 2,300 0 0 0
TMB
53.8
53.8
53.66 53.76 53.19 1,300 0 0 0
TMC
7.4
7.4
7.27 7.37 7.27 1,200 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.5
57.5
57.31 57.50 57.31 200 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 0 0 0 0
TMT
10.4
10.4
10.35 10.35 10.30 16,800 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
13.1
13.1
13.42 13.42 12.98 32,800 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.6
9.6
9.30 9.60 9.30 800 0 0 0
TNC
27.8
27.8
27.78 27.78 27.78 100 0 0 0
TNG
18.1
18.1
17.99 18.08 17.72 1,421,500 208,500 12,000 3.9
TNH
12.4
12.4
12.50 12.60 12.30 197,000 0 0 0
TNI
6.1
6.1
6.05 6.10 6 74,100 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TNT
8.3
8.3
8.39 8.39 8.06 42,200 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
143.8
143.8
144.80 144.80 140.99 41,300 0 0 0
TOT
13.5
13.5
12.91 13.50 12.91 1,900 0 0 0
TOW
32.3
32.3
32.13 32.59 32.13 1,100 0 0 0
TPB
14.8
14.8
14.40 14.77 14.35 13,307,100 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 0 0 0 0
TPS
47.5
47.5
47.55 47.55 47.55 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
14.8
14.8
14.81 14.81 14.81 0 0 0 0
TRA
31.8
31.8
32.00 32.00 31.76 800 0 0 0
TRC
18.1
18.1
18.26 18.38 18.07 48,700 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.7
14.7
14.40 14.80 14.20 8,500 0 0 0
TS3
5.7
5.7
5.80 6.20 5.70 3,700 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
36
36
36.50 36.50 36 600 400 0 0.0
TSC
3.1
3.1
3 3.17 3 514,000 0 0 0
TSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.0
30.0
30.05 30.05 30.05 0 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.7
6.7
6.36 6.82 5.79 39,900 0 0 0
TTA
10.9
10.9
11 11.05 10.86 91,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.6
8.6
8.55 8.55 8.55 0 0 0 0
TTD
41.3
41.3
41.28 41.28 41.28 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.91 2.93 2.87 602,700 0 0 0
TTG
10.8
10.8
9.50 10.80 9.50 1,900 0 0 0
TTH
2.5
2.5
2.50 2.50 2.40 24,500 0 0 0
TTL
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TTN
16.4
16.4
16.23 16.51 16.23 96,900 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.8
33.8
33.60 33.80 33.60 600 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
21.3
21.3
21.32 21.32 21.32 23,200 0 0 0
TV2
35.5
35.5
34.71 35.78 34.71 233,600 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 500 0 0 0
TV4
15.5
15.5
16 16 15 4,200 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.68 8.90 8.68 11,900 0 0 0
TVC
9.2
9.2
9.30 9.40 9.10 126,700 2,600 2,500 0.0
TVD
9.6
9.6
9.49 9.58 9.49 2,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
63.7
63.7
63.75 63.75 63.75 500 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.64 7.74 7.54 136,700 0 0 0
TVS
14.1
14.1
14.06 14.31 13.94 156,100 0 0 0
TVT
15.8
15.8
16.35 16.35 15.85 1,000 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
17.1
17.1
16.53 17.16 16.53 20,900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.60 3.60 3.60 1,800 0 0 0
UDJ
6.9
6.9
6.79 6.88 6.69 42,400 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
53.5
53.5
53.50 53.50 53.50 1,200 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
8.6
8.6
9.50 9.50 8.60 5,200 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9
9
9 9 9 200 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 8,200 0 0 0
USD
15.9
15.9
15.86 15.86 15.86 1,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.2
11.2
11.05 11.25 11.05 400,300 0 0 0
VAF
18.0
18.0
18.00 18.00 18.00 100 0 0 0
VAV
32.3
32.3
32.77 32.77 32.29 600 0 0 0
VBB
10.3
10.3
10.36 10.36 10.18 20,400 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
8.8
8.8
8.70 8.90 8.70 500 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
6.5
6.5
6.27 6.55 6.27 308,700 0 0 0
VC3
25.8
25.8
26.14 26.33 25.77 1,220,900 15,200 12,800 0.1
VC6
22.2
22.2
24.65 24.65 22.25 2,600 0 100 0.0
VC7
10.4
10.4
10.26 10.45 10.17 205,200 0 0 0
VC9
3.7
3.7
3.70 3.70 3.70 300 0 0 0
VCA
8.9
8.9
8.85 8.96 8.84 4,500 0 0 0
VCB
59.4
59.4
59.90 59.90 59.31 2,158,800 0 0 0
VCC
8.4
8.4
8.55 8.55 8.37 13,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293
293
287 293 287 700 0 0 0
VCG
21.8
21.8
21.99 21.99 21.59 2,962,100 0 0 0
VCI
26.4
26.4
26.38 26.64 26.20 11,135,300 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9
9
9.50 9.50 9 800 0 0 0
VCP
25.6
25.6
25.80 25.80 25.60 13,200 0 0 0
VCR
38
38
34.60 38 34.60 2,100 0 0 0
VCS
42.9
42.9
43.11 43.11 42.83 41,200 0 1,000 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
36.7
36.7
36.66 36.66 36.66 0 0 0 0
VDS
19.2
19.2
19.10 19.45 18.95 1,984,700 0 0 0
VDT
10.1
10.1
10.12 10.12 10.12 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 200 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.10 4.10 3.90 15,800 0 0 0
VEA
36.8
36.8
37.10 39.20 36.50 1,027,500 0 0 0
VEC
45.4
45.4
48 49.50 45.40 27,600 0 0 0
VEF
131.5
131.5
132 132 131.20 10,500 0 0 0
VES
11.1
11.1
11.30 11.30 11.10 1,100 0 0 0
VET
16
16
17 17 16 600 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.8
51.8
51.55 51.83 51.55 6,400 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16
16
16.20 16.30 15.50 2,350,100 264,800 148,000 1.8
VGC
44.0
44.0
44.35 44.40 43.55 936,700 0 0 0
VGG
42.0
42.0
42.70 42.70 41.96 4,700 0 0 0
VGI
77.6
77.6
77.83 79.95 76.87 1,376,900 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.0
28.0
28.10 28.10 27.71 9,300 0 0 0
VGR
53.5
53.5
53.27 53.72 52.00 5,500 0 0 0
VGS
28.0
28.0
27.96 28.35 27.77 422,200 0 12,300 -0.4
VGT
12.3
12.3
12.22 12.41 11.93 1,624,300 0 0 0
VGV
33.5
33.5
33.46 33.46 33.46 100 0 0 0
VHC
60.7
60.7
59 61 58.80 4,256,400 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.4
4.4
4.40 4.40 4.30 226,400 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2.10 2 277,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 0 0 0 0
VHM
46.7
46.7
46.08 46.70 45.26 3,666,000 0 0 0
VIB
16.2
16.2
16.24 16.28 16.11 5,488,600 0 0 0
VIC
110
110
108.50 110.50 107.75 3,027,200 0 0 0
VID
5.2
5.2
5.13 5.18 5.13 5,200 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.6
14.6
15.32 15.32 14.55 1,600 0 0 0
VIG
5.9
5.9
5.90 6 5.90 129,700 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 400 0 0 0
VIN
16.5
16.5
16.52 16.52 16.52 200 0 0 0
VIP
11.7
11.7
11.73 11.77 11.68 67,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
16.45 17.87 16.26 300 0 0 0
VIW
16
16
16.20 16.20 15.30 4,300 0 0 0
VIX
20.9
20.9
20.99 21.47 20.59 44,335,700 0 0 0
VJC
137.8
137.8
138.62 138.62 136.15 1,830,000 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
8.3
8.3
8.35 8.35 8.35 0 0 0 0
VLB
43.2
43.2
43.31 43.58 43.13 22,100 0 0 0
VLC
14.1
14.1
14.20 14.30 14 48,300 0 0 0
VLG
8.5
8.5
8.50 8.60 7.83 5,300 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
6.2
6.2
6.10 6.30 6.10 1,300 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 0 0 0 0
VMK
51
51
51 51 51 0 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.3
17.3
17.18 17.28 17.18 200 0 0 0
VNB
16.7
16.7
16.60 16.70 16.60 5,700 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 100 0 0 0
VND
19.6
19.6
19.49 19.92 19.44 22,820,500 0 0 0
VNE
6.3
6.3
6.43 6.43 6.26 85,700 0 0 0
VNF
14.2
14.2
13.99 14.17 13.90 2,500 0 1,700 0.0
VNG
7.2
7.2
7.22 7.24 7.22 5,600 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.5
8.5
8.50 8.50 8.50 200 0 0 0
VNL
22.1
22.1
23.03 23.03 22.12 300 0 0 0
VNM
58.8
58.8
60.03 60.32 58.58 5,559,900 0 0 0
VNP
17.6
17.6
17.81 18.48 17.23 138,600 0 0 0
VNR
18.6
18.6
18.56 18.74 18.56 5,400 2,000 0 0.0
VNS
9.2
9.2
9.16 9.20 9.12 18,500 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
380
380
380 380.30 380 1,000 0 0 0
VOS
12.3
12.3
12.21 12.49 12.21 2,030,600 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
27.6
27.6
27.10 27.58 26.96 18,859,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.7
23.7
23.68 23.77 23.59 16,800 0 0 0
VPG
6.4
6.4
6.34 6.39 6.32 273,300 0 0 0
VPH
4.3
4.3
4.32 4.39 4.31 16,100 0 0 0
VPI
49.4
49.4
49.55 50 49.09 2,358,100 0 0 0
VPL
72
72
72.70 72.70 71.80 41,200 0 0 0
VPR
7.8
7.8
7.79 7.83 7.79 12,800 0 0 0
VPS
9.1
9.1
9.20 9.29 9.11 14,600 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
13.8
13.8
13 13.80 13 500 0 0 0
VRE
31.2
31.2
31.10 31.39 30.95 5,069,300 0 0 0
VRG
16.2
16.2
16.14 16.33 16.14 6,000 0 0 0
VSA
19.5
19.5
19.88 19.88 19.50 500 0 0 0
VSC
23.1
23.1
22.75 23.65 22.70 14,232,800 0 0 0
VSE
8.8
8.8
8.37 8.76 7.98 39,300 0 0 0
VSF
25.5
25.5
25.90 25.90 25.30 11,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.7
41.7
41.97 41.97 41.73 300 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 4,100 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
14.9
14.9
14.86 14.86 14.86 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTB
14.8
14.8
14.70 15.21 14.29 38,600 0 0 0
VTC
6.3
6.3
6.29 6.29 6.29 0 0 0 0
VTD
6.8
6.8
6.90 7 6.80 31,000 0 0 0
VTE
7.0
7.0
6.98 7.76 6.88 16,200 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4
4
4 4 4 2,000 0 0 0
VTK
38.1
38.1
38.14 39.11 38.14 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.74 10.78 10.65 180,800 0 0 0
VTP
68.2
68.2
65.56 69.58 65.19 942,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.4
13.4
13.13 13.39 13.13 60,300 0 0 0
VTV
14.7
14.7
14.70 14.70 14.30 241,800 3,500 5,700 0.0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.5
18.5
18.30 18.50 18.20 1,152,600 0 18,700 -0.3
VUA
16.6
16.6
17 18 16.60 3,600 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
40.3
40.3
40.50 41.71 39.78 252,500 0 0 0
VW3
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VWS
18.9
18.9
18.93 18.93 18.93 200 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
267.8
267.8
267.81 267.81 267.81 100 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 100 0 0 0
WSS
6.8
6.8
6.70 6.80 6.60 52,500 0 3,300 0.0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.26 11.26 11.17 6,900 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 200 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 500 0 0 0
XMC
8.7
8.7
8.70 8.70 8.70 800 0 0 0
XMD
7.3
7.3
7.30 7.30 7.30 200 0 0 0
XMP
16.7
16.7
16.71 16.71 16.71 0 0 0 0
XPH
14
14
14.10 14.10 14 8,200 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 100 0 0 0
YBM
10.8
10.8
10.81 10.81 10.81 100 0 0 0
YEG
11.4
11.4
11.36 11.59 11.36 1,042,400 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
267.4
267.4
268.67 269.95 264.95 62,732,384 3,475,261 1,857,848 53.7
119.9
119.9
120.55 120.62 119.65 34,994,933 138,284 1,155,010 -87.3
1,898.1
1,898.1
1,895.84 1,899.15 1,881.12 259,842,600 47,744,431 35,611,736 419.0
1,659.9
1,659.9
1,657.43 1,660.41 1,647.64 743,865,500 74,556,900 82,041,100 -120.8

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