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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/11/2025

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 19/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.6
30.6
30.57 30.57 30.57 600 0 0 0
AAA
7.8
7.8
7.85 7.89 7.78 1,391,200 8,000 53,900 -0.4
AAH
3.6
3.6
3.70 3.70 3.60 326,900 0 0 0
AAM
6.6
6.6
6.61 6.62 6.61 700 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.9
8.9
9 9.10 8.70 931,000 0 0 0
AAT
3.5
3.5
3.46 3.46 3.41 8,300 0 0 0
AAV
6.8
6.8
6.60 7 6.60 1,129,000 24,300 0 0.2
ABB
11.4
11.4
11.72 11.72 11.25 4,213,500 47,000 500 0.7
ABC
13.1
13.1
12 13.10 12 143,100 0 0 0
ABI
20.1
20.1
20.10 20.30 20 94,800 0 40,400 -0.8
ABR
12.6
12.6
12.63 12.63 12.63 800 0 0 0
ABS
3.4
3.4
3.58 3.58 3.18 1,299,300 0 0 0
ABT
68.7
68.7
67.76 68.72 67.76 9,400 0 0 0
ABW
10.9
10.9
11 11.10 10.70 146,200 0 0 0
ACB
21.5
21.5
21.67 21.67 21.41 5,994,400 162,100 457,400 -7.4
ACC
13.3
13.3
13.30 13.30 13.05 1,600 0 0 0
ACE
39.6
39.6
39.64 39.64 39.64 1,200 0 0 0
ACG
35.8
35.8
35.35 35.80 35.35 2,400 0 200 0.0
ACL
12.7
12.7
12.45 12.74 12.45 25,500 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 200 0 0 0
ACV
54.9
54.9
54.40 55.50 54.20 1,246,300 58,600 464,200 -22.3
ADC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
ADG
9.2
9.2
9.18 9.18 9.18 5,100 0 0 0
ADP
23.7
23.7
23.45 24.60 23.45 10,800 1,800 0 0.0
ADS
7.4
7.4
7.43 7.45 7.37 36,700 0 0 0
AFX
12.7
12.7
13.10 13.20 12.30 375,700 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 1,900 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.6
14.6
14.86 14.91 14.59 283,000 3,300 5,000 0.0
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
33.8
33.8
34.77 34.85 33.83 2,700 0 0 0
AGR
14.8
14.8
14.91 15 14.72 482,400 10,100 900 0.1
AGX
158.0
158.0
149.33 158.14 149.33 1,300 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
37.9
37.9
37.89 37.98 37.89 5,700 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
6.5
6.5
6.60 6.70 6.50 11,800 0 0 0
AMC
13.1
13.1
13.05 13.05 13.05 2,700 0 0 0
AME
8.8
8.8
8.50 8.80 8.50 400 0 0 0
AMP
13.3
13.3
13.30 13.40 13.20 12,500 0 0 0
AMS
7.5
7.5
7.48 7.58 7.29 168,200 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.2
32.2
32.87 32.87 32.05 71,400 0 0 0
ANV
30.6
30.6
31.05 31.25 30.30 1,902,900 277,100 115,500 4.9
APC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
APF
34.0
34.0
34.06 34.31 33.97 13,000 0 0 0
APG
11.0
11.0
11 11 10.90 125,300 200 31,000 -0.3
APH
6.4
6.4
6.42 6.42 6.31 165,600 0 11,300 -0.1
API
7.2
7.2
7.30 7.30 7.10 169,600 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.40 5.50 5.40 29,600 0 0 0
APS
8.3
8.3
8.40 8.50 8.20 201,800 800 10,500 -0.1
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.4
16.4
16.30 16.40 16.30 600 0 0 0
ASM
7.1
7.1
7.15 7.20 6.99 366,500 1,000 16,900 -0.1
ASP
4.8
4.8
4.81 4.83 4.68 49,400 0 0 0
AST
60.3
60.3
59.17 60.81 59.17 12,300 9,800 0 0.7
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
29.9
29.9
29.90 29.90 29.80 1,100 0 0 0
AVC
49.6
49.6
49.57 49.57 49.57 0 0 0 0
AVG
12.2
12.2
12.70 12.90 11.90 121,000 0 0 0
BAB
10.9
10.9
10.88 10.97 10.71 8,600 0 0 0
BAF
29.1
29.1
28.82 29.55 28.73 1,776,100 141,600 320,100 -5.8
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 0 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 100 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.5
12.5
12.47 12.85 12.47 2,100 0 0 0
BCA
13.4
13.4
13.40 13.40 12.30 344,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.8
7.8
8 8 7.80 37,800 0 0 0
BCE
7.8
7.8
7.80 7.84 7.77 12,700 0 0 0
BCF
34.3
34.3
34.25 34.25 34.25 18,500 0 0 0
BCM
65.0
65.0
66.25 66.94 64.97 350,800 6,700 131,600 -8.4
BCP
10
10
10 10 10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.4
34.4
34.45 34.45 34.45 800 0 0 0
BDT
9.5
9.5
9.40 9.80 9.40 122,500 0 0 0
BDW
30.4
30.4
30.41 30.41 30.41 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
16.6
16.6
16.63 16.63 16.63 0 0 0 0
BFC
42.2
42.2
42.03 42.83 41.85 176,800 12,200 4,300 0.4
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
27.1
27.1
27.10 27.10 27.10 0 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
17.4
17.4
20 20.10 17.40 1,100 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 100 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
30.0
30.0
30.13 30.13 30.03 1,300 100 100 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.5
22.5
22.86 22.86 22.06 302,700 41,400 235,100 -4.6
BID
35.3
35.3
35.44 35.58 35.25 1,302,400 36,700 316,100 -10.7
BIG
5.5
5.5
5.72 5.81 5.28 462,600 0 10,000 -0.1
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.6
17.6
18.42 18.42 17.64 11,900 0 0 0
BKG
2.9
2.9
2.93 2.95 2.88 58,800 1,100 0 0.0
BLF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
BLI
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
22.1
22.1
22.11 22.11 21.83 600 0 0 0
BMC
16.4
16.4
16.35 16.35 16.30 15,900 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
18.7
18.7
18.67 18.82 18.34 408,600 38,600 147,800 -2.1
BMJ
10.3
10.3
10 10.80 9.40 600 0 0 0
BMK
15.8
15.8
15.80 15.80 15.80 0 0 0 0
BMP
154.3
154.3
154.94 155.31 154.18 68,900 10,000 9,500 0.1
BMS
12.3
12.3
12.32 12.32 12.23 102,400 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8.4
8.4
8.10 8.70 8.10 636,500 9,600 0 0.1
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.4
4.4
4.80 4.80 4.40 200 0 0 0
BQP
30.9
30.9
29.60 33 29.60 5,100 0 0 0
BRC
11.7
11.7
11.75 11.75 11.75 0 0 0 0
BRR
17.3
17.3
16.40 17.36 16.40 3,600 0 0 0
BRS
21.6
21.6
21.63 21.63 21.63 0 0 0 0
BSA
22.5
22.5
22.50 22.50 22.50 100 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
37.7
37.7
38.23 38.45 37.59 520,300 14,400 40,200 -1.1
BSL
9.3
9.3
9.29 9.29 9.29 14,800 0 0 0
BSP
10.5
10.5
10.55 10.55 10.55 0 0 0 0
BSQ
16.7
16.7
16.84 16.84 16.75 200 0 0 0
BSR
16.0
16.0
16.12 16.32 15.82 3,353,400 162,400 10,900 2.5
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 4.90 4.80 3,600 0 0 0
BTD
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.7
26.7
26.30 26.84 26.30 12,100 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.0
9.0
8.86 9.02 8.86 114,300 4,100 77,000 -0.7
BTS
5.3
5.3
5.20 5.30 5.20 1,100 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.85 13.85 13.85 0 0 0 0
BTV
16.2
16.2
16.10 16.19 16.10 167,800 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 0 0 0 0
BVB
13.5
13.5
13.70 13.90 13.50 611,500 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 55.10 54.10 327,900 4,600 83,600 -4.3
BVL
14.8
14.8
14.17 14.75 13.92 7,800 0 0 0
BVN
14.8
14.8
15 16.40 14.80 4,600 0 0 0
BVS
32.8
32.8
33.40 33.40 32.60 131,100 100 1,800 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
46.0
46.0
45.83 46.12 45.36 202,200 4,200 10,300 -0.3
BWS
32.8
32.8
32.62 32.81 31.77 6,000 0 0 0
BXH
16.8
16.8
16.81 16.81 16.81 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.2
12.2
12.59 12.59 12.19 21,500 3,900 1,100 0.1
C47
10
10
10 10 9.91 36,100 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 898,000 0 0 0
C69
12.5
12.5
12.70 12.80 12.40 228,400 0 16,400 -0.2
C92
4.1
4.1
4.10 4.10 4.10 1,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 1,100 0 0 0
CAN
28.7
28.7
28.70 28.70 28.70 0 0 0 0
CAP
38.6
38.6
37.96 38.61 37.59 23,700 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.41 12.79 12.19 11,300 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 400 0 0 0
CBS
28
28
31 31 28 2,100 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 100 0 0 0
CCA
9.8
9.8
9.82 9.82 9.82 0 0 0 0
CCC
15.6
15.6
15.62 15.81 14.75 192,900 0 0 0
CCI
21.2
21.2
21.60 21.60 21.21 1,200 0 0 0
CCL
5.9
5.9
5.89 5.95 5.75 122,000 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
11.4
11.4
12 12 11.43 5,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 100 0 0 0
CDC
19.1
19.1
18.55 19.09 17.86 515,100 18,300 78,100 -1.6
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 7,000 300 0 0.0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.2
9.2
9.35 9.35 9.16 5,700 0 0 0
CDR
7
7
7 7 7 100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.1
24.1
24.76 24.95 23.62 14,966,600 377,600 1,000 9.5
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
22
22
22 22 22 0 0 0 0
CGV
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.81 26.81 26.77 4,600 0 0 0
CHS
10.5
10.5
10.47 10.47 10.47 500 0 0 0
CI5
5.7
5.7
5.70 5.70 5.70 100 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CID
9.2
9.2
9.23 9.23 9.23 100 0 0 0
CIG
9.2
9.2
9.20 9.20 8.83 45,800 0 0 0
CII
26.2
26.2
26.10 26.65 26.05 18,357,300 1,914,900 413,200 39.5
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
37.5
37.5
37.72 37.72 37.39 5,300 0 0 0
CKD
21.8
21.8
21.83 22.03 21.83 2,600 0 0 0
CKG
11.9
11.9
11.90 11.90 11.80 18,600 0 1,200 0.0
CKV
11.9
11.9
11.89 11.89 11.89 20,000 0 0 0
CLC
48.6
48.6
48.61 48.61 48.61 200 0 200 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
28.27 28.27 28.09 5,700 0 0 0
CLM
48.9
48.9
49.09 49.60 48.94 1,100 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 14.97 86,200 0 0 0
CMC
9
9
9 9 9 100 0 0 0
CMD
20.6
20.6
20.34 20.61 20.34 400 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 0 0 0 0
CMG
35.0
35.0
35.14 35.14 34.64 435,800 16,400 102,800 -3.3
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
29.6
29.6
22 29.60 22 5,400 0 0 0
CMN
18.4
18.4
18.37 18.37 18.37 73,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.8
7.8
7.69 7.78 7.60 41,700 0 0 0
CMT
13.4
13.4
13.50 13.70 13.40 5,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 400 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.75 6.79 6.68 122,500 5,000 8,400 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
25.3
25.3
25.75 25.75 25 8,300 0 100 0.0
CNN
57.0
57.0
57.03 57.03 57.03 3,100 0 0 0
CNT
8
8
8 8 8 2,000 0 0 0
COM
30.1
30.1
30.14 30.14 30.14 0 0 0 0
CPA
9
9
9 9 9 200 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 100 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
30.4
30.4
30.91 30.91 30.23 19,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 100 0 0 0
CRC
9
9
8.50 9 8.40 1,064,600 60,900 115,200 -0.5
CRE
9.1
9.1
9.17 9.22 9.09 297,900 8,500 7,600 0.0
CRV
31.8
31.8
30.90 31.75 30 5,900 0 0 0
CSC
16.4
16.4
16.55 16.64 16.36 19,400 0 0 0
CSI
27
27
27.40 27.40 27 900 900 400 0.0
CSM
14.0
14.0
14.20 14.30 13.75 567,600 6,200 10,800 -0.1
CST
13.6
13.6
13.50 13.60 13.50 13,900 0 0 0
CSV
32
32
32.60 33.20 31.60 1,559,200 46,300 151,200 -3.5
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 1,700 0 0 0
CTD
77.7
77.7
78.80 79.33 77.36 613,700 8,200 22,900 -1.3
CTF
19.9
19.9
20.05 20.05 19.50 313,900 15,000 16,200 0.0
CTG
33.6
33.6
33.64 33.64 33.19 5,019,700 1,076,700 451,100 30.9
CTI
21.6
21.6
21.27 21.59 21.23 196,300 74,500 6,400 1.6
CTP
10
10
8.80 10 8.80 1,415,200 0 0 0
CTR
81.1
81.1
82.19 82.19 79.12 627,400 21,700 107,900 -7.9
CTS
27.9
27.9
28.55 28.79 27.73 854,100 14,800 76,700 -2.3
CTT
18.4
18.4
18.39 18.39 18.39 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTX
14.9
14.9
15.10 15.30 14.80 50,900 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.8
26.8
26.80 27 25.40 11,300 0 0 0
CX8
9.3
9.3
9.30 9.30 9.30 200 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 6,800 0 0 0
D2D
30.0
30.0
30.04 30.04 29.54 12,000 0 2,100 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.3
16.3
16.30 16.30 16.30 700 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.75 76,500 0 0 0
DAS
14
14
15 17.80 14 5,200 0 0 0
DAT
9.1
9.1
9.09 9.10 8.60 7,900 0 0 0
DBC
24.0
24.0
23.43 24.39 23.43 9,044,100 296,000 669,800 -10.3
DBD
49.6
49.6
49.92 49.92 49.15 1,100 0 600 0.0
DBM
20.4
20.4
20.43 20.43 20.43 100 0 0 0
DBT
11.2
11.2
11.30 11.50 11.15 900 0 0 0
DC1
6.2
6.2
6 6.30 5.41 1,600 0 0 0
DC2
6.1
6.1
6.13 6.13 6.13 0 0 0 0
DC4
10.8
10.8
10.91 10.95 10.73 354,100 400 48,600 -0.6
DCF
34.8
34.8
32.68 34.82 32.68 500 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
33.9
33.9
33.80 34.40 33.20 588,900 0 1,000 0.0
DCM
33.4
33.4
32.95 33.85 32.85 4,159,500 190,400 689,100 -17.6
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
9.9
9.9
9.70 9.90 9.30 61,200 0 0 0
DDG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DDN
6.6
6.6
6.10 6.70 6.10 14,300 0 200 0.0
DDV
26.9
26.9
27.46 27.46 26.62 2,097,800 8,000 0 0.2
DFC
23.9
23.9
23.95 23.95 23.95 200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
82.7
82.7
84.54 85.73 82.48 4,650,300 184,500 2,112,800 -189.0
DGT
4.6
4.6
4.50 4.60 4.50 92,200 5,000 0 0.0
DGW
41.5
41.5
42.49 43.21 41.16 3,202,100 1,080,200 114,300 42.7
DHA
53.6
53.6
53.65 54.59 53.46 41,900 400 6,400 -0.3
DHB
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DHC
29.2
29.2
29.33 29.45 28.89 146,300 4,200 35,500 -1.1
DHD
22.9
22.9
22.86 22.86 22.86 200 0 0 0
DHG
92.5
92.5
93.27 93.27 92.55 6,500 0 400 0.0
DHM
5.9
5.9
5.70 5.89 5.70 6,000 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 100 0 0 0
DHP
10.7
10.7
10.72 10.72 10.72 0 0 0 0
DHT
66.4
66.4
68 68 66.36 9,500 0 4,000 -0.3
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
4
4
4.30 4.30 4 200 0 0 0
DIG
19.9
19.9
19.91 20.38 19.58 14,748,300 441,300 269,500 3.4
DIH
10.3
10.3
10.43 10.43 10.35 2,000 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.2
8.2
8.20 8.20 8.20 100 0 0 0
DL1
6.7
6.7
6.30 6.80 6 2,239,400 68,500 0 0.4
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.82 2.84 2.73 1,650,600 42,500 119,200 -0.2
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
56.6
56.6
56.64 56.64 56.64 100 0 100 0.0
DMN
5.5
5.5
5.50 5.50 5.50 100 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
8.1
8.1
8.18 8.18 8.09 2,000 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
20 20 20 6,500 0 100 0.0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.4
33.4
33.37 33.37 33.37 400 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.5
48.5
48.33 48.52 48.33 600 0 0 0
DPC
8.7
8.7
8.70 8.70 8.70 200 0 0 0
DPG
44.1
44.1
45.16 45.16 44.08 727,900 92,300 75,800 0.7
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.9
22.9
22.61 23.55 22.61 11,481,000 376,700 830,900 -11.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.6
38.6
38.80 39.50 38.30 692,600 118,500 51,900 2.6
DQC
10.1
10.1
10.36 10.36 10.07 3,800 0 0 0
DRC
15.0
15.0
15.18 15.27 14.99 191,400 0 0 0
DRG
8.7
8.7
8.54 8.73 8.54 2,300 0 0 0
DRH
2.4
2.4
2.41 2.41 2.35 515,200 0 100 0.0
DRI
12.0
12.0
11.85 12.22 11.85 1,003,500 0 0 0
DRL
47.7
47.7
47.70 47.98 47.70 5,600 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DSC
15.4
15.4
15.50 15.50 15.35 25,800 0 2,100 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.2
23.2
23.27 23.27 22.95 269,000 0 31,300 -0.8
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSH
11.1
11.1
11.30 11.30 11.10 300 0 0 0
DSN
39.5
39.5
39.94 39.94 39.49 3,700 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 82,200 0 0 0
DTA
4.4
4.4
4.44 4.44 4.14 5,800 0 0 0
DTC
4
4
4 4 4 0 0 0 0
DTD
16.2
16.2
16.44 16.44 15.91 524,100 16,200 225,400 -3.8
DTG
15.4
15.4
15 15.40 15 1,100 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.50 2.50 2.40 13,400 0 0 0
DTK
11.1
11.1
10.92 11.11 10.92 1,000 0 0 0
DTL
14.2
14.2
14.40 14.40 14.15 9,100 0 0 0
DTP
89.2
89.2
89.28 89.36 89.20 3,800 0 0 0
DTT
14.5
14.5
14.54 14.54 14.54 100 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
6.6
6.6
6.60 6.70 6.50 1,187,700 0 0 0
DVN
19.4
19.4
19.18 19.37 19.18 8,500 0 0 0
DVP
62.0
62.0
62.03 62.03 61.85 3,600 0 1,000 -0.1
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 100 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
16.7
16.7
17.06 17.28 16.49 20,872,700 1,040,600 4,437,700 -65.7
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
10.90 11.20 10.90 335,100 1,000 0 0.0
DXS
10.2
10.2
10.15 10.20 9.95 1,862,300 365,400 68,700 3.0
DXV
3.8
3.8
3.78 3.78 3.75 2,500 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
10.83 10.83 10.83 0 0 0 0
ECI
8.8
8.8
8.80 8.80 8.80 0 0 0 0
ECO
25.2
25.2
21.68 25.17 21.68 18,700 0 0 0
EFI
2
2
2.10 2.10 2 1,000 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.60 22.60 22.30 6,418,000 10,700 1,064,400 -23.7
EIC
23.7
23.7
23.71 23.71 23.71 0 0 0 0
EID
21.7
21.7
21.72 21.82 21.72 6,000 0 0 0
EIN
2.6
2.6
3 3.10 2.60 5,700 0 0 0
ELC
20.1
20.1
20.25 20.44 20.10 313,100 1,100 10,600 -0.2
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
20.1
20.1
20.36 20.36 20.07 1,600 0 1,100 0.0
EVE
10.1
10.1
9.93 10.29 9.93 63,500 44,400 0 0.5
EVF
12.3
12.3
12.50 12.50 12.20 2,606,600 2,000 186,000 -2.3
EVG
7.7
7.7
7.81 7.82 7.67 646,200 32,900 29,300 0.0
EVS
6
6
6.10 6.20 6 114,300 0 0 0
F88
1,085
1,085
1,089 1,093 1,083.60 3,100 1,200 0 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
3.41 3.47 3.35 69,600 1,500 2,000 0.0
FCN
15.2
15.2
15.22 15.41 15.02 1,353,500 117,500 110,100 0.1
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15.8
15.8
15.80 15.80 15.80 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
21.4
21.4
21.45 21.45 21.45 0 0 0 0
FIC
12.2
12.2
12.18 12.38 12.18 6,500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
7.2
7.2
7.18 7.18 7.08 169,600 0 300 0.0
FIT
4.7
4.7
4.75 4.75 4.68 537,200 0 0 0
FMC
34.5
34.5
34.66 34.70 34.28 25,400 200 0 0.0
FOC
55.7
55.7
55.75 56.18 55.75 11,500 1,500 0 0.1
FOX
61.3
61.3
61.80 61.80 61.20 16,500 0 0 0
FPT
87.0
87.0
88.31 88.31 86.98 5,169,300 228,400 734,100 -50.0
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
140
140
141.52 141.52 137.71 695,600 53,600 334,500 -41.0
FSO
5.5
5.5
5.42 5.52 5.42 500 0 0 0
FT1
39.8
39.8
39.83 39.91 39.67 2,800 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
30.2
30.2
30.68 30.86 29.97 902,300 25,600 52,100 -0.9
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.60 8.60 8.30 155,000 0 0 0
GAS
60.4
60.4
60.74 61.03 60.25 380,800 63,300 12,600 3.2
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.9
30.9
30.73 30.91 30.73 33,700 0 0 0
GDA
15.1
15.1
15.04 15.31 15.04 82,600 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.1
18.1
18.08 18.08 18.08 700 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
93.3
93.3
94.42 96.58 88.35 403,600 35,000 30,600 0.7
GEG
14.4
14.4
14.38 14.48 14.33 214,800 11,800 800 0.2
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
35.0
35.0
36.52 36.52 34.60 7,871,500 412,400 404,100 0.3
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
29.30 29.40 29.20 5,100 0 0 0
GIC
11.7
11.7
11.78 11.78 11.71 200 0 0 0
GIL
15.4
15.4
15.55 15.80 15.30 302,000 33,600 27,000 0.1
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
14.7
14.7
15.16 15.16 14.66 1,100 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 100 0 0 0
GMC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
GMD
40.9
40.9
41.20 41.46 40.62 906,500 185,500 63,300 7.7
GMH
7.6
7.6
7.63 7.63 7.63 200 0 0 0
GMX
13.7
13.7
14.01 14.09 13.57 9,200 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 2.40 2.40 36,700 0 0 0
GSM
27.8
27.8
28.21 28.30 27.85 10,300 0 0 0
GSP
9.5
9.5
9.50 9.55 9.45 9,500 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
13.5
13.5
12.50 13.50 12.50 600 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
28
28.35 28.70 27.65 2,915,700 73,800 343,600 -7.7
GVT
67.3
67.3
67.25 67.25 67.25 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
10
10
10 10 10 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
17.7
17.7
18.75 18.75 17.55 48,094,500 583,900 3,497,800 -52.7
HAH
63.7
63.7
65.03 65.71 62.54 1,978,000 169,800 76,300 6.3
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
8.8
8.8
8.87 8.87 8.77 5,500 0 0 0
HAP
7.5
7.5
7.53 7.65 7.01 241,000 0 4,700 0.0
HAR
4.1
4.1
4.09 4.10 4.01 173,100 23,800 2,600 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 0 0 0 0
HAV
3.4
3.4
3.90 3.90 3.40 10,100 0 0 0
HAX
10.7
10.7
10.80 10.80 10.60 311,100 0 7,600 -0.1
HBC
6.4
6.4
6.40 6.40 6.30 846,500 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.6
4.6
4.60 4.60 4.60 300 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
19.31 19.31 19.31 21,900 0 0 0
HCD
6.2
6.2
6.11 6.23 6.08 47,200 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.33 19.46 19.08 8,048,400 44,400 512,600 -10.6
HCT
12
12
12 12 12 0 0 0 0
HD2
15.8
15.8
16 16 15.80 1,000 0 0 0
HD6
10.8
10.8
10.49 10.76 10.49 8,800 0 0 0
HD8
7.4
7.4
7.24 7.44 7.24 400 0 0 0
HDA
5.6
5.6
5.73 5.82 5.64 3,100 0 0 0
HDB
20.0
20.0
19.52 20.16 19.20 20,946,700 4,630,000 159,800 138.5
HDC
24.3
24.3
24.65 25.13 24.30 2,400,600 182,700 252,100 -2.0
HDG
28.6
28.6
29.10 29.68 28.57 3,820,000 732,000 462,700 8.6
HDM
35.7
35.7
35.71 36.82 35.62 6,000 0 0 0
HDP
24.0
24.0
23.96 23.96 23.96 0 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 600 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
10.3
10.3
9.30 10.30 9.30 400 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 200 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
10
10
10 10 10 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
237.7
237.7
237.48 237.92 235.87 2,600 0 0 0
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 1.30 127,500 0 1,400 0.0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.27 11.50 11.17 1,179,100 32,100 85,100 -0.6
HHS
14.1
14.1
14.85 14.85 14.10 3,186,300 97,400 277,400 -2.6
HHV
13.3
13.3
13.30 13.67 13.21 6,847,800 483,000 104,800 5.4
HID
5.9
5.9
5.49 5.88 5.20 1,374,400 4,000 5,100 0.0
HII
6.0
6.0
5.90 6.04 5.54 1,906,800 8,900 10,600 0.0
HIO
7
7
7.10 7.10 7 200 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.3
26.3
26.28 26.28 26.28 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.3
13.3
13.27 13.27 13.27 500 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
13.9
13.9
12.92 13.93 12.83 143,500 600 400 0.0
HLD
17.6
17.6
17.63 17.63 17.54 24,900 0 0 0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
11.0
11.0
10.78 10.97 10.74 19,600 0 0 0
HMD
16.9
16.9
16.86 16.86 16.86 100 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.3
14.3
14.33 14.33 14.33 0 0 0 0
HMR
11.5
11.5
11.50 11.60 11.40 8,000 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,500 0 0 0
HNA
21.5
21.5
21.95 22 21.50 14,800 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.4
10.4
10.45 10.54 10.35 3,400 0 0 0
HNF
29.8
29.8
29.79 29.79 29.79 0 0 0 0
HNG
5.9
5.9
6 6.10 5.80 1,638,900 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 284,600 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
4.9
4.9
4.80 4.90 4.80 5,300 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.7
16.7
16.69 16.69 16.69 3,000 0 0 0
HPG
24.6
24.6
24.55 25.31 24.51 56,320,700 14,287,200 6,974,300 205.0
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
21
21
21 21 21 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.4
67.4
66.40 67.58 65.29 2,400 1,000 0 0.1
HPT
23.2
23.2
22.98 23.28 22.98 1,200 0 0 0
HPW
18.7
18.7
18.66 18.66 18.66 500 0 0 0
HPX
4.6
4.6
4.69 4.70 4.60 942,800 0 178,600 -0.8
HQC
3.1
3.1
3.13 3.15 3.08 3,716,500 61,700 366,000 -1.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.0
29.0
28.95 28.95 28.95 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.3
13.3
13.35 13.65 13.15 7,853,200 364,000 1,436,300 -18.6
HSL
8.9
8.9
9.65 9.65 8.74 1,771,100 18,800 29,100 -0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
13.0
13.0
12.82 13.00 12.64 7,900 0 0 0
HSV
4.5
4.5
4.40 4.50 4.20 35,700 0 0 0
HT1
15.7
15.7
15.82 15.96 15.72 306,000 30,200 4,800 0.4
HTC
26.1
26.1
26.13 26.13 26.13 0 0 0 0
HTE
3.6
3.6
3.60 3.60 3.60 0 0 0 0
HTG
37.0
37.0
37.15 37.15 36.68 23,000 0 0 0
HTI
22.3
22.3
22.40 22.49 22.30 23,400 0 0 0
HTL
21.8
21.8
21.70 21.98 21.52 11,900 1,100 0 0.0
HTM
10.1
10.1
10.10 10.10 10.10 100 0 0 0
HTN
6.1
6.1
6.23 6.23 6.09 108,200 1,300 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
10.57 11.28 10.57 900 0 0 0
HU1
6.5
6.5
6.52 6.52 6.50 4,000 0 0 0
HU3
3.7
3.7
3.70 3.70 3.60 9,300 0 0 0
HU4
10.7
10.7
10.48 10.66 10.48 300 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.7
13.7
13.67 13.67 13.67 3,700 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 500 0 0 0
HUT
17.8
17.8
18 18.50 17.60 2,841,000 102,500 251,400 -2.7
HVA
19.8
19.8
19.20 19.90 19.10 28,900 0 0 0
HVH
12.3
12.3
12.27 12.32 12.18 117,500 2,100 0 0.0
HVN
29.9
29.9
30.40 30.40 29.85 781,100 2,000 135,500 -4.0
HVT
29.4
29.4
29.41 29.80 29.41 24,200 0 2,000 -0.1
HVX
2.7
2.7
2.62 2.69 2.62 21,400 0 0 0
HWS
13.5
13.5
13.42 13.51 13.42 5,100 900 0 0.0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.1
3.1
3 3.10 3 5,400 0 0 0
ICG
16.4
16.4
16.37 16.37 15.85 5,600 100 0 0.0
ICI
10.5
10.5
10.50 10.50 10.50 100 0 0 0
ICN
33.8
33.8
33.91 34.00 33.82 6,500 0 0 0
ICT
18.8
18.8
19.42 19.42 18.47 63,500 0 0 0
IDC
34.8
34.8
34.51 35.18 34.34 3,353,000 406,500 155,600 10.3
IDI
7.5
7.5
7.84 7.84 7.46 711,100 0 17,500 -0.1
IDJ
5.6
5.6
5.70 5.70 5.50 409,700 0 26,200 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.0
22.0
22.29 22.29 22.04 35,400 0 15,000 -0.4
IFS
19.4
19.4
19.33 19.42 19.33 200 0 100 0.0
IJC
11.7
11.7
11.75 11.80 11.56 2,668,100 589,500 115,500 5.8
ILA
5.4
5.4
5.50 5.50 5.40 8,100 0 0 0
ILB
24.7
24.7
23.96 24.75 23.96 5,200 0 0 0
ILC
6.1
6.1
5.30 6.10 5.30 200 0 0 0
ILS
17.3
17.3
15 17.30 15 400 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.6
46.6
47.70 47.74 46.32 152,600 100 127,700 -6.0
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
40.5
40.5
39.98 40.45 39.98 1,800 0 0 0
IPA
16.4
16.4
17.04 17.22 16.43 93,300 1,000 9,100 -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
23.5
23.5
23.49 23.49 23.49 0 0 0 0
IST
37.1
37.1
37.90 37.90 37.08 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.6
13.6
13.95 13.99 13.45 380,400 0 0 0
ITD
10.8
10.8
10.61 10.77 10.61 3,400 0 0 0
ITQ
2.9
2.9
2.90 2.90 2.80 100,100 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.9
8.9
8.95 9.05 8.85 139,800 63,800 500 0.6
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7.2
7.2
7.30 7.34 7.18 249,800 600 6,300 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
34.5
34.5
34.95 35.45 34.40 3,145,900 167,200 371,100 -7.2
KCB
9.9
9.9
9.98 9.98 9.79 11,100 0 0 0
KDC
51.5
51.5
51.27 51.47 50.88 157,900 4,700 7,300 -0.1
KDH
31.5
31.5
32.18 32.23 31.18 4,310,900 452,200 1,127,200 -23.7
KDM
19.5
19.5
20 20.50 19 141,100 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 22,300 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.6
7.6
7.71 7.72 7.45 7,914,600 50,100 763,000 -5.4
KHP
11.6
11.6
11.63 11.67 11.58 13,300 0 0 0
KHS
13.6
13.6
13.56 13.56 13.48 4,500 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
6.30 6.30 6.30 0 0 0 0
KLB
11.9
11.9
12.05 12.12 11.81 167,100 0 0 0
KMR
3
3
2.99 3 2.96 26,300 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.1
39.1
39.10 39.10 38.95 386,000 8,700 9,200 0.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
19.2
19.2
18.80 19.30 18.80 1,990,600 89,500 52,400 0.7
KSD
4.5
4.5
4.50 4.50 4.50 100 0 0 0
KSF
78.9
78.9
79 80 76.60 17,700 100 0 0.0
KSQ
1.8
1.8
1.80 1.80 1.80 12,300 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KSV
152.2
152.2
156 156 150.30 12,000 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
36.0
36.0
35.41 36.00 35.41 200 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 1.40 122,700 0 2,600 0.0
L10
24.0
24.0
23.66 23.99 23.66 300 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
32
32
32.60 32.60 31.90 93,000 2,000 2,200 0.0
L18
21.2
21.2
22.32 22.32 21.04 17,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.8
41.8
41.36 42.27 41.36 39,700 0 0 0
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
17.8
17.8
17.09 17.78 17.09 800 0 0 0
LAI
12.7
12.7
12.67 12.67 12.50 15,500 0 0 0
LAS
15.5
15.5
15.70 15.97 15.42 403,300 14,900 31,500 -0.3
LAW
34
34
34 34 34 0 0 0 0
LBE
23.8
23.8
24.94 24.94 23.46 2,300 0 0 0
LBM
33.6
33.6
34.18 34.22 33.64 45,900 0 5,700 -0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.66 9.80 9.52 1,353,900 16,700 139,300 -1.3
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.8
4.8
4.98 4.98 4.75 2,194,900 282,200 162,600 0.6
LDP
11.2
11.2
11.70 11.70 11.20 92,400 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 3.50 3,200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
5.3
5.3
5.22 5.25 5.15 160,800 0 0 0
LHC
56.3
56.3
55.65 56.25 55 3,100 0 0 0
LHG
28.4
28.4
28.72 28.72 28.17 163,200 20,000 75,700 -1.7
LIC
25.7
25.7
25.80 25.90 25.70 6,200 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 202,400 0 0 0
LIX
33.0
33.0
33.00 33.00 32.15 38,700 1,100 400 0.0
LKW
31.6
31.6
32.08 32.08 31.62 500 0 0 0
LLM
16.9
16.9
16.30 16.90 15.60 4,200 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 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
46.8
46.8
46.87 46.92 45.88 1,316,500 143,300 112,500 1.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.2
31.2
30.80 31.50 30.80 27,900 0 0 0
LSS
8.6
8.6
8.66 8.66 8.60 267,500 0 0 0
LTC
2.1
2.1
2.10 2.10 2.10 0 0 0 0
LUT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
M10
19.9
19.9
19.89 19.89 19.89 15,300 0 0 0
MA1
30.7
30.7
31.24 31.24 30.68 200 0 0 0
MAC
12.8
12.8
12.63 12.78 12.63 2,700 100 0 0.0
MAS
31.2
31.2
31.20 31.20 31.20 100 0 0 0
MBB
18.8
18.8
19.02 19.06 18.74 16,581,700 154,800 3,890,900 -88.3
MBG
3.4
3.4
3.40 3.50 3.40 81,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.5
22.5
23.00 23.15 21.86 4,191,600 287,600 77,900 6.1
MBT
10.5
10.5
10.60 10.60 10.50 200 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 6.79 600 0 0 0
MCG
2.5
2.5
2.40 2.50 2.40 9,500 0 0 0
MCH
171.0
171.0
168.39 175.53 168.39 632,900 50,500 263,600 -45.9
MCM
25.6
25.6
25.87 25.87 25.58 49,600 0 1,000 0.0
MCO
7.2
7.2
7.20 7.20 7.10 4,000 0 0 0
MCP
28.2
28.2
27.60 28.40 27.30 27,900 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.0
9.0
9.05 9.05 9.05 600 0 0 0
MDF
5.1
5.1
5.60 5.60 5.10 200 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 7,500 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 5.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.4
38.4
37.70 38.40 37.70 17,100 0 0 0
MGC
12.4
12.4
12.45 12.45 12.35 300 0 0 0
MGG
26
26
26 26 26 0 0 0 0
MGR
3.9
3.9
4 4 3.90 400 0 0 0
MH3
28.6
28.6
28.50 28.60 28.50 1,300 0 0 0
MHC
12
12
12.05 12.10 11.76 240,600 16,300 0 0.2
MIC
13.6
13.6
13.50 13.60 13.30 5,200 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.5
16.5
16.48 16.77 16.44 398,800 6,700 8,000 0.0
MKP
27.4
27.4
26.49 27.37 26.49 400 0 0 0
MKV
14.9
14.9
14.80 14.90 14.80 2,800 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.7
18.7
18.70 18.70 18.70 5,400 0 0 0
MML
34.1
34.1
33.90 34.20 33.70 59,100 0 0 0
MNB
25.0
25.0
25.04 25.04 25.04 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.7
16.7
16.84 16.84 16.45 104,400 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.25 10.29 10.13 5,779,700 452,400 568,300 -1.4
MSH
35.5
35.5
35.36 35.58 35.23 720,800 251,000 74,500 7.1
MSN
78.8
78.8
79 79.60 78.50 3,470,500 368,800 123,700 19.4
MSR
22.3
22.3
22.33 22.43 22.03 977,500 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,021,300 0 19,200 -0.1
MTA
13.7
13.7
13.56 13.86 13.46 6,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.8
22.8
22.96 22.96 22.77 200 0 0 0
MTL
6.2
6.2
5.70 6.20 5.70 200 0 0 0
MTP
12.1
12.1
12.26 12.35 12.07 1,500 0 0 0
MTS
8.5
8.5
8.28 8.46 8.28 400 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 1,800 0 0 0
MVC
15.0
15.0
14.95 15.14 14.95 17,100 0 0 0
MVN
47.5
47.5
47.50 48.40 47.40 2,600 0 0 0
MWG
80.1
80.1
80.65 80.85 79.29 6,064,700 693,000 1,971,200 -104.6
MZG
10.5
10.5
11.36 12.64 9.82 3,276,600 0 4,000 0.0
NAB
14.6
14.6
14.50 14.65 14.35 1,754,200 498,600 62,700 6.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.0
34.0
33.75 33.95 33.55 254,200 4,000 29,800 -0.9
NAG
8.1
8.1
8.22 8.22 8.03 139,800 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
35.1
35.1
36 36 35.10 200 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 15.88 15.79 6,100 2,400 0 0.0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.4
19.4
19.85 19.85 19.40 33,300 0 14,300 -0.3
NBC
7.9
7.9
7.86 7.86 7.86 21,400 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 1,000 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 700 300 0 0.0
NBT
18.0
18.0
17.99 17.99 17.99 0 0 0 0
NBW
32.4
32.4
32.44 32.44 32.44 100 0 0 0
NCG
10.4
10.4
10.80 10.90 10.40 6,500 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 5,600 0 0 0
NCT
87.7
87.7
87.27 88.09 87.27 24,500 1,100 8,200 -0.7
ND2
33.1
33.1
32.97 33.15 32.97 20,200 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 0 0 0 0
NDN
10.8
10.8
10.71 10.80 10.62 258,300 0 6,700 -0.1
NDP
28.1
28.1
21.18 28.14 21.18 231,200 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.7
5.7
5.74 5.74 5.74 0 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 5,200 0 0 0
NET
62.7
62.7
62.57 62.66 62.57 600 0 0 0
NFC
55.7
55.7
55.68 55.68 55.68 400 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.4
16.4
16.59 16.67 16.24 231,000 18,900 7,400 0.2
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.6
11.6
11.60 11.70 11.55 76,200 0 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
15.6
15.6
15.68 16.05 15.27 10,692,900 200,200 468,300 -4.8
NLG
35.6
35.6
37.04 37.04 35.32 3,329,800 19,500 893,800 -32.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.3
52.3
52.50 52.50 51.04 53,800 0 0 0
NNT
56.5
56.5
58.25 58.25 56.53 200 0 0 0
NO1
6.4
6.4
6.53 6.53 6.19 206,900 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
11.4
11.4
11.52 11.52 11.43 400 0 0 0
NRC
6.3
6.3
6.30 6.40 6.10 945,700 0 48,900 -0.3
NSC
74.5
74.5
74.47 74.47 74.47 0 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.50 1,600 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
11.56 11.56 11.56 700 0 500 0.0
NT2
24.2
24.2
24.10 24.30 23.95 786,100 0 0 0
NTC
161.4
161.4
161.50 161.60 161.30 4,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.8
53.8
53.82 53.82 53.82 300 0 0 0
NTL
16.9
16.9
17.15 17.25 16.92 516,100 0 0 0
NTP
50.8
50.8
50.19 51.30 50.19 237,200 44,400 111,800 -4.3
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
23.7
23.7
23.68 23.68 23.68 0 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14.1
14.1
14.30 14.40 14 58,300 0 0 0
NVL
14.5
14.5
14.45 14.91 14.22 20,151,200 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 300 0 0 0
NVT
8.3
8.3
7.78 8.25 7.78 300 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.6
3.6
3.60 3.60 3.60 2,400 0 0 0
OCB
10.7
10.7
10.83 10.83 10.61 2,463,600 0 0 0
OCH
6
6
5.90 6 5.90 29,500 0 0 0
ODE
45.9
45.9
46 46 45.70 20,100 0 0 0
OGC
3.8
3.8
3.82 3.83 3.75 326,000 0 0 0
OIL
10.6
10.6
10.70 10.80 10.51 764,800 0 0 0
ONE
5.6
5.6
5.60 5.70 5.50 3,200 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 18.15 200 0 0 0
ORS
14.1
14.1
14.45 14.55 13.95 2,000,000 0 0 0
PAC
21.7
21.7
21.86 22.27 21.68 278,300 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.3
23.3
24.17 24.17 23.33 1,352,500 0 0 0
PAP
26
26
25.90 26 25.90 1,000 0 0 0
PAS
3.2
3.2
3.30 3.30 3.20 100,300 0 0 0
PAT
88.6
88.6
90.07 90.07 87.42 23,100 0 0 0
PBC
6.3
6.3
6.40 6.50 6.30 15,500 0 0 0
PBP
11.8
11.8
11.80 11.89 11.71 6,700 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 100 0 0 0
PC1
22.1
22.1
22.60 22.65 21.85 2,186,700 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
18.9
18.9
19.14 19.14 18.86 1,200 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
19.0
19.0
19.07 19.07 18.97 70,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.1
10.1
10.10 10.10 10.10 22,300 0 0 0
PDB
19.5
19.5
19.55 19.87 19.55 7,400 0 4,400 -0.1
PDC
5.1
5.1
5.10 5.10 5.10 600 0 0 0
PDN
90.2
90.2
90.21 90.21 90.21 300 0 0 0
PDR
22.8
22.8
23 23.25 22.15 8,482,000 0 0 0
PDV
10.7
10.7
10.83 11.13 10.58 126,200 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
PEQ
32.9
32.9
32.94 32.94 32.94 100 0 0 0
PET
30.9
30.9
31.01 31.53 30.59 1,311,500 0 0 0
PFL
2.5
2.5
2.50 2.60 2.50 43,500 0 0 0
PGB
11.9
11.9
11.81 12 11.72 5,500 0 0 0
PGC
12.5
12.5
12.33 12.46 12.23 14,000 0 0 0
PGD
23.1
23.1
23.09 23.13 23.09 1,300 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
6.3
6.3
6.20 6.40 6.20 68,100 0 0 0
PGS
42.3
42.3
42.31 46.63 42.31 300 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
17.5
17.5
17.71 17.71 17.36 8,300 0 0 0
PHC
4.4
4.4
4.45 4.48 4.40 52,600 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
33.9
33.9
33.72 34.40 33.72 89,100 0 0 0
PHR
30.6
30.6
30.72 31.20 30.55 121,900 0 0 0
PHS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PIA
27.2
27.2
27.23 27.23 27.23 100 0 0 0
PIC
15.7
15.7
15.70 15.70 15.61 1,900 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.3
13.3
13.27 13.27 13.27 100 0 0 0
PIT
6.5
6.5
6.45 6.50 6.45 300 0 0 0
PIV
3.7
3.7
3.50 3.80 3.20 593,900 0 0 0
PJC
27.6
27.6
27.61 27.61 27.61 100 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 100 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 0 0 0 0
PLC
26.4
26.4
26.40 27 26.30 177,900 6,000 17,800 -0.3
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
5.9
5.9
5.92 5.95 5.86 31,000 0 0 0
PLX
33.5
33.5
33.36 33.64 33.21 1,997,700 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 8,800 0 0 0
PMC
181.1
181.1
174.31 181.09 174.31 9,200 0 8,100 -1.5
PMG
7.5
7.5
7.25 7.54 7.25 14,100 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 0 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 100 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
24.1
24.1
24.09 24.09 24.09 100 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
59.0
59.0
59.03 59.16 58.83 153,600 0 0 0
PNP
20.4
20.4
21.10 21.10 20.37 200 0 0 0
PNT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
POS
15.5
15.5
15.60 15.80 15.50 3,200 0 0 0
POT
19.6
19.6
17.74 19.60 17.74 5,200 0 500 0.0
POV
7.4
7.4
7.40 7.40 7.40 200 0 0 0
POW
13.9
13.9
14.05 14.14 13.86 4,885,800 0 0 0
PPC
10
10
10.10 10.15 10 337,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.5
25.5
25.71 25.71 25.45 16,500 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 17.89 17.61 400 0 0 0
PPS
9.9
9.9
9.67 9.95 9.67 2,900 0 0 0
PPT
15.2
15.2
15.10 15.30 15.10 221,400 0 0 0
PPY
6.0
6.0
5.93 6.00 5.93 5,100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
14.5
14.5
14.50 14.50 14.50 200 0 0 0
PRE
21.0
21.0
21.02 21.02 21.02 10,400 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.2
11.2
11.10 11.20 11.10 6,000 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 13,500 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.8
12.8
13 13.31 12.69 364,300 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
8
8 8.10 8 87,600 50,000 0 0.4
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
20 20 19 11,000 0 0 0
PSW
7.2
7.2
7.22 7.32 7.22 7,700 0 0 0
PTB
33.8
33.8
33.55 34.02 33.42 115,100 0 0 0
PTC
7.6
7.6
7.55 7.55 7.38 4,300 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 0 0 0 0
PTL
3.1
3.1
3.10 3.10 3.03 57,500 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 5,000 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
12.3
12.3
12.32 12.32 12.32 100 0 0 0
PTS
9.6
9.6
9.71 9.71 9.52 2,900 0 0 0
PTT
10.5
10.5
10.50 10.50 10.50 600 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 11,400 0 0 0
PTX
28
28
28 28 28 0 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 46,700 0 0 0
PVB
29.3
29.3
29.50 29.60 29.30 123,700 0 0 0
PVC
10.9
10.9
11.20 11.20 10.90 929,100 0 0 0
PVD
15.6
15.6
15.67 16.12 15.58 7,369,300 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 12,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
78.4
78.4
79.44 79.62 76.71 73,700 200 31,700 -2.8
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 51,400 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 5,200 0 0 0
PVP
13.5
13.5
13.62 13.66 13.47 42,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.9
26.9
27.10 27.57 26.95 4,427,400 162,600 191,200 -1.0
PVT
16.7
16.7
16.86 16.95 16.64 3,812,400 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
3.60 3.60 3.60 200 0 0 0
PWS
11.9
11.9
11.85 11.85 11.85 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PXL
16.3
16.3
16.40 16.50 16.30 64,700 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXS
3
3
3 3 3 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.8
13.8
14 14.30 13.70 404,900 0 0 0
QHD
36.8
36.8
36.78 36.78 36.78 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.7
5.7
5.70 5.70 5.70 500 0 0 0
QNP
29.6
29.6
29.58 29.58 28.77 1,400 0 0 0
QNS
40.8
40.8
40.39 40.94 40.20 281,600 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
15.3
15.3
15.35 15.35 15.35 0 0 0 0
QPH
34.8
34.8
34.80 34.80 34.80 300 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 100 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
11.9
11.9
11.86 11.95 11.86 96,600 0 0 0
RAL
87.6
87.6
88.25 88.25 87.59 600 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
RCC
23.9
23.9
23.90 23.90 23.90 100 0 0 0
RCL
12.2
12.2
11.18 12.16 11.18 80,800 0 0 0
REE
58.2
58.2
57.68 58.79 57.59 1,117,000 0 0 0
RGG
34.3
34.3
29.30 34.30 29.30 400 0 0 0
RIC
9.7
9.7
9.90 10.30 9.40 42,300 0 0 0
RTB
27.4
27.4
27.00 27.56 26.26 11,400 0 0 0
RYG
10.0
10.0
10.13 10.23 9.76 59,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.4
9.4
9.50 9.50 9.40 39,200 0 0 0
SAB
42.2
42.2
42.36 42.36 42.09 665,000 0 0 0
SAC
11.7
11.7
11.84 12.48 11.75 1,400 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 5,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.5
7.5
7.50 7.54 7.43 290,600 0 0 0
SAS
29.6
29.6
29.82 29.91 29.55 7,500 0 0 0
SAV
13.5
13.5
13.14 14.05 13.14 6,900 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
26.7
26.7
26.79 26.79 26.51 6,800 0 0 0
SBB
17.5
17.5
17.82 17.82 17.52 6,300 0 0 0
SBD
7.4
7.4
7.50 7.50 7.41 400 0 0 0
SBG
12.0
12.0
12.21 12.29 11.96 231,000 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 0 0 0 0
SBL
7
7
6.60 7 6.60 6,100 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 1,000 0 0 0
SBR
8.6
8.6
8.62 8.62 8.62 1,000 0 0 0
SBS
5.6
5.6
5.50 5.60 5.50 359,500 0 0 0
SBT
23.9
23.9
23.96 24.01 23.73 824,900 0 0 0
SBV
7.5
7.5
7.52 7.52 7.52 600 0 0 0
SC5
16.8
16.8
16.65 16.75 16.65 300 0 0 0
SCC
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SCG
64.9
64.9
65.20 65.20 64.80 27,200 0 0 0
SCI
9.4
9.4
9.40 9.40 9.40 6,700 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 200 0 0 0
SCL
17.3
17.3
17.01 17.26 17.01 38,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.6
8.6
8.77 8.79 8.51 1,831,100 0 0 0
SCS
51.0
51.0
51.06 52.24 50.43 489,900 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.1
7.1
7.80 7.80 7.10 5,100 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
7.4
7.4
7.43 7.43 7.43 8,300 0 8,000 -0.1
SD6
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.85 10.95 10.85 23,100 200 19,000 -0.2
SDA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
11.0
11.0
10.82 11.18 10.82 3,000 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
SDN
26.5
26.5
26.47 26.47 26.47 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
15.8
15.8
18.70 18.70 15.80 200 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 200 0 0 0
SDY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SEA
49.6
49.6
49.64 49.64 49.64 200 0 0 0
SEB
45.8
45.8
45.80 45.80 45.80 0 0 0 0
SED
18.8
18.8
18.92 19.01 18.82 35,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
21.4
21.4
20.33 21.35 20.33 1,800 0 0 0
SFG
10.0
10.0
9.68 9.97 9.54 2,600 0 0 0
SFI
23.7
23.7
24.27 24.27 23.71 800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.4
12.4
12.39 12.39 12.30 5,500 0 0 0
SGC
79.4
79.4
79.27 79.36 79.27 300 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
61.1
61.1
61.20 61.20 60.80 12,300 0 0 0
SGP
28.1
28.1
27 28.60 27 631,400 0 0 0
SGR
17.0
17.0
17.13 17.13 16.92 173,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.20 16.80 16.20 11,000 0 0 0
SHA
4.1
4.1
4.08 4.10 4.03 16,100 0 0 0
SHB
16.2
16.2
16.21 16.36 16.11 59,460,500 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7.1
7.1
7.10 7.30 7.10 2,000 0 0 0
SHI
14.5
14.5
14.40 14.45 14.35 443,200 0 0 0
SHN
4.8
4.8
4.80 4.90 4.70 6,400 0 100 0.0
SHP
32.1
32.1
32.08 32.08 32.08 1,800 0 0 0
SHS
21.3
21.3
21.99 22.09 21.03 16,579,500 6,900 689,800 -15.3
SID
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
57.8
57.8
58.80 58.80 57.60 280,300 0 0 0
SIV
36.4
36.4
36.38 36.38 36.38 0 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.15 14.15 14.10 33,600 0 0 0
SJE
18.6
18.6
18.50 18.60 18.30 80,800 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
5.6
5.6
5.40 5.60 5.40 1,100 0 0 0
SJS
60.3
60.3
61 61.80 60.30 22,500 0 0 0
SKG
9.6
9.6
9.64 9.69 9.38 81,100 0 0 0
SKH
22.6
22.6
22.67 22.67 22.58 2,000 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 500 0 0 0
SKV
25.2
25.2
25.07 25.16 25.07 1,100 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
165.7
165.7
167.50 168 165.70 1,300 0 0 0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.3
39.3
39.12 39.32 38.93 31,500 0 0 0
SMC
13.6
13.6
13.60 13.80 13.30 246,600 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 500 0 0 0
SMT
13.3
13.3
12.70 13.40 12.70 2,400 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
30.1
30.1
31.05 31.05 30.11 2,300 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
8.5
8.5
8.60 8.60 8.30 4,600 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
10.14 10.23 10.14 1,600 0 0 0
SPV
19.1
19.1
19.12 19.12 19.12 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
2.10 2.10 1.90 76,700 0 0 0
SRC
38.1
38.1
39.33 39.56 38.11 800 0 0 0
SRF
7.0
7.0
7.03 7.06 6.89 4,600 0 0 0
SSB
14.3
14.3
14.40 14.40 14.11 3,170,900 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.3
8.3
8.30 8.40 8.20 4,100 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
25.2
25.2
25.77 25.81 25.01 23,268,600 0 0 0
SSM
5.6
5.6
5.60 5.60 5.60 0 0 0 0
ST8
5.6
5.6
5.58 5.58 5.51 138,800 0 0 0
STB
49.5
49.5
49.45 50.30 49.05 9,515,600 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
34.9
34.9
34.90 34.90 34.90 100 0 0 0
STH
22.6
22.6
22.40 22.60 22.40 97,100 0 0 0
STK
15.4
15.4
15.41 15.41 15.27 28,400 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
25.3
25.3
26.93 26.93 25.28 3,500 0 0 0
SVD
6.2
6.2
6 6.15 6 1,400 0 0 0
SVG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.80 53,600 0 0 0
SVT
9.7
9.7
9.67 9.72 9.67 600 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 100 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 0 0 0 0
SZC
30.4
30.4
30.78 31.07 30.35 566,200 0 0 0
SZE
9.8
9.8
9.70 9.80 9.70 2,600 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.27 25.35 25.24 8,500 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.43 10.43 10.26 5,700 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
39.82 40.44 39.46 128,800 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 0 0 0 0
TBC
34.7
34.7
34.69 34.69 34.69 100 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
34.1
34.1
34.67 34.67 34.03 6,830,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
18.83 18.83 18.27 4,481,600 0 0 0
TCI
10.1
10.1
10.10 10.20 10 162,200 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
32.12 32.22 31.89 13,700 0 0 0
TCM
26.3
26.3
26.55 26.69 26.14 1,064,800 0 0 0
TCO
10.0
10.0
9.93 9.95 9.81 172,100 0 0 0
TCR
2.9
2.9
2.89 3.01 2.83 10,100 0 0 0
TCT
20.0
20.0
19.95 19.95 19.95 0 0 0 0
TCW
30.3
30.3
29.89 30.64 29.89 40,800 0 0 0
TCX
45
45
45.30 45.35 44.50 1,863,800 0 0 0
TD6
7.2
7.2
7.20 7.20 7 34,000 0 0 0
TDB
38.3
38.3
38.28 38.28 38.28 100 0 0 0
TDC
11.1
11.1
11.07 11.26 11.03 162,800 0 0 0
TDF
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
TDG
3.2
3.2
3.17 3.17 3.08 39,200 0 0 0
TDH
4.8
4.8
4.84 4.84 4.76 38,600 0 0 0
TDM
55.6
55.6
55.58 55.58 55.58 11,000 0 0 0
TDP
23.5
23.5
23.29 23.54 23.29 66,200 0 0 0
TDS
8.2
8.2
8.30 8.30 8.20 3,500 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 29,100 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
54.2
54.2
54.17 59.20 54.17 7,300 0 0 0
TEG
6.5
6.5
6.38 6.54 6.38 1,500 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.9
55.9
60.25 60.25 54.46 6,100 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
3
3
3 3 3 0 0 0 0
THB
8.0
8.0
7.96 7.96 7.96 2,300 0 2,300 0.0
THD
31.1
31.1
31.10 31.20 30.90 8,200 0 400 0.0
THG
39.9
39.9
40.29 40.29 39.71 32,900 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.0
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
7.2
7.2
7.29 7.29 7.20 16,800 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.7
22.7
22.65 22.65 22.65 400 0 0 0
TIE
3.5
3.5
3.50 3.50 3.50 0 0 0 0
TIG
7.7
7.7
7.80 7.90 7.50 473,800 20,000 12,600 0.1
TIN
52
52
52.50 52.50 52 2,000 0 0 0
TIP
16.8
16.8
16.89 16.94 16.71 28,700 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 10,200 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 0 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.1
8.1
8.17 8.19 8.10 185,100 0 0 0
TLG
44.2
44.2
44.25 44.58 44.00 101,300 0 0 0
TLH
5.3
5.3
5.22 5.35 5.22 220,500 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 100 0 0 0
TMB
53.1
53.1
53.76 53.76 53.09 2,500 0 0 0
TMC
7.5
7.5
7.46 7.46 7.46 100 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.6
56.6
56.65 56.65 56.56 200 0 0 0
TMS
37.1
37.1
36.62 37.07 36.62 900 0 0 0
TMT
11.1
11.1
10.35 11.05 10.35 40,400 0 0 0
TMX
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TN1
12.8
12.8
12.63 12.85 12.63 5,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
26.1
26.1
25.93 27.78 25.93 700 0 0 0
TNG
17.7
17.7
17.90 18.53 17.63 1,770,900 142,000 145,300 -0.1
TNH
12.3
12.3
12.40 12.50 12.20 206,700 0 0 0
TNI
6.0
6.0
6.04 6.04 5.81 105,900 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
8.30 8.40 8.06 100,000 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
141.2
141.2
143.92 144.41 140.01 28,200 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 300 0 0 0
TOW
32.2
32.2
32.22 32.22 32.22 0 0 0 0
TPB
14.4
14.4
14.77 14.77 14.40 4,219,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 2,200 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
32.1
32.1
31.67 32.38 31.53 2,000 0 0 0
TRC
18.4
18.4
18.26 18.74 18.21 89,300 0 0 0
TRS
26.1
26.1
26.11 26.11 26.11 4,600 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.4
14.4
14.20 14.70 14.20 20,000 0 0 0
TS3
5.8
5.8
5.70 5.80 5.70 15,400 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 1,000 0 0 0
TSB
35.9
35.9
36 36 35.90 200 200 0 0.0
TSC
3.1
3.1
3.10 3.14 3.01 385,000 0 0 0
TSD
4.8
4.8
5.50 5.50 4.80 15,200 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
34.4
34.4
29.95 34.38 29.95 1,200 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.4
6.4
6.73 6.73 6.26 23,200 0 0 0
TTA
10.9
10.9
10.90 10.95 10.86 66,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.10 8.82 8.10 200 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
2.89 2.91 2.87 338,100 0 0 0
TTG
10.6
10.6
10.50 10.60 10.50 600 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 38,500 0 0 0
TTL
8.7
8.7
8.40 8.70 8.40 1,300 800 0 0.0
TTN
16.7
16.7
16.42 17.17 16.42 228,700 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.3
15.3
15.27 15.27 15.27 14,900 0 0 0
TV1
21.0
21.0
21.04 21.23 21.04 2,500 0 0 0
TV2
34.5
34.5
35.15 35.49 34.52 210,600 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 3,800 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 2,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.9
8.9
8.85 9 8.72 33,000 0 0 0
TVC
9.4
9.4
9.30 9.50 9.30 154,400 34,600 0 0.3
TVD
9.5
9.5
9.58 9.58 9.49 29,100 0 1,600 0.0
TVG
16
16
16 16 16 0 0 0 0
TVH
63.7
63.7
63.75 63.75 63.75 100 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 7.83 7.64 374,500 0 0 0
TVS
14.1
14.1
13.98 14.10 13.94 27,400 0 0 0
TVT
15.3
15.3
15.30 15.30 15.30 100 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5
5
5 5 5 200 0 0 0
TYA
17.0
17.0
17.03 17.03 16.98 800 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.7
3.7
3.60 3.70 3.50 28,800 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.60 4,700 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
53
53.50 53.50 53 1,000 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 8.50 1,000 0 0 0
UPC
24
24
24 24 24 300 0 0 0
UPH
9.5
9.5
9.50 9.50 9.50 100 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 3,500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.1
11.1
11.10 11.15 11.05 315,800 0 0 0
VAF
17.3
17.3
17.29 17.29 17.29 100 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
10.3
10.3
10.27 10.36 10.18 13,800 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
8.80 8.80 8.80 400 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VC2
6.4
6.4
6.36 6.45 6.27 187,700 0 7,700 -0.1
VC3
25.4
25.4
25.77 25.95 25.40 989,100 28,100 17,900 0.3
VC6
24.4
24.4
22.33 24.40 20.09 1,000 300 0 0.0
VC7
10.2
10.2
10.36 10.36 10.07 90,300 0 0 0
VC9
3.6
3.6
3.70 3.70 3.50 4,900 0 0 0
VCA
8.9
8.9
8.94 8.94 8.94 0 0 0 0
VCB
58.9
58.9
59.41 59.60 58.81 2,896,200 0 0 0
VCC
8.7
8.7
8.55 8.73 8.37 10,800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
289.3
289.3
292.50 293 289 800 0 0 0
VCG
21.8
21.8
21.72 22.08 21.64 4,369,100 0 0 0
VCI
25.9
25.9
26.38 26.42 25.84 9,146,500 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.7
9.7
9.70 9.70 9.70 800 0 0 0
VCP
25.7
25.7
25.60 25.80 25.60 35,200 0 0 0
VCR
40
40
40 40 40 100 0 0 0
VCS
43.3
43.3
42.83 43.47 42.83 85,400 0 300 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.7
8.7
8.30 8.70 8.10 2,800 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
34.3
34.3
36.25 36.25 34.30 2,200 0 0 0
VDS
18.6
18.6
19.15 19.20 18.45 1,016,000 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 0 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
4.3
4.3
4.30 4.30 4.30 100 0 0 0
VEA
36
36
36.90 36.90 35.70 1,148,000 0 0 0
VEC
46
46
47.40 47.40 45 90,500 0 0 0
VEF
131
131
131.70 131.70 130 16,500 0 0 0
VES
11.3
11.3
11.30 11.30 11.30 0 0 0 0
VET
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.3
51.3
51.74 51.74 51.27 1,800 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 600 0 0 0
VFS
16.1
16.1
16 16.10 15.70 988,300 0 73,600 -1.2
VGC
43.1
43.1
44.21 44.21 42.90 1,204,300 0 0 0
VGG
42.0
42.0
42.24 42.61 41.96 4,000 0 0 0
VGI
74.8
74.8
77.83 78.31 73.99 1,894,700 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.1
28.1
28.01 28.10 27.71 25,400 0 0 0
VGR
52.4
52.4
52.55 52.55 52.37 1,600 0 0 0
VGS
28.2
28.2
27.96 29.02 27.77 1,826,000 37,600 46,100 -0.3
VGT
12.5
12.5
12.31 12.88 12.31 2,283,000 0 0 0
VGV
32.0
32.0
32.48 32.48 31.99 2,600 0 0 0
VHC
58.3
58.3
60.70 60.70 58 2,337,300 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 63,700 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 2 302,600 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.20 10.20 10.20 400 0 0 0
VHM
46.7
46.7
46.66 46.66 45.89 3,741,200 0 0 0
VIB
16.2
16.2
16.19 16.54 16.15 8,736,500 0 0 0
VIC
110.3
110.3
110 112.50 109.50 2,328,900 0 0 0
VID
5.2
5.2
5.03 5.18 5 14,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
15.2
15.2
15.13 15.22 15.13 7,300 0 0 0
VIG
5.9
5.9
6 6.10 5.90 109,700 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 100 0 0 0
VIN
15.3
15.3
15.80 15.80 15.34 500 0 0 0
VIP
11.7
11.7
11.73 11.86 11.50 245,600 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.9
17.9
17.87 17.87 17.87 0 0 0 0
VIW
15.5
15.5
16 16 15.50 8,000 0 0 0
VIX
20.1
20.1
20.87 20.91 19.75 42,804,700 0 0 0
VJC
136.9
136.9
137.46 137.77 135.46 1,811,700 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
42.9
42.9
43.13 43.31 42.95 20,200 0 0 0
VLC
14
14
14.30 14.80 13.90 77,500 0 0 0
VLG
8.4
8.4
8.41 8.41 8.41 300 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
6.10 6.10 6 26,200 0 0 0
VMD
16.8
16.8
17.15 17.80 16.70 56,500 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
17.2
17.2
17.28 17.28 17.18 2,100 0 0 0
VNB
16.5
16.5
16.60 16.60 16.40 8,900 0 0 0
VNC
34.5
34.5
34.42 34.52 34.42 1,000 0 0 0
VND
18.9
18.9
19.58 19.63 18.86 24,710,400 0 0 0
VNE
6.2
6.2
6.27 6.27 6.12 80,500 0 0 0
VNF
14.1
14.1
13.99 14.08 13.90 3,900 100 1,900 0.0
VNG
7.2
7.2
7.20 7.20 7.15 1,600 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 0 0 0 0
VNL
21.7
21.7
22.12 22.12 21.68 6,000 0 0 0
VNM
59.0
59.0
58.77 59.94 58.58 4,458,500 0 0 0
VNP
17.7
17.7
16.95 18.00 16.95 101,400 0 0 0
VNR
18.6
18.6
18.56 18.65 18.56 1,000 100 500 0.0
VNS
9.1
9.1
9.15 9.15 9.08 37,400 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 0 0 0 0
VNZ
380
380
380 380 380 1,100 0 0 0
VOS
12.1
12.1
12.26 12.35 11.98 563,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
26.9
26.9
27.48 27.53 26.91 16,825,600 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.54 23.77 23.50 4,500 0 0 0
VPG
6.5
6.5
6.40 6.55 6.38 218,400 0 0 0
VPH
4.4
4.4
4.31 4.39 4.31 327,700 0 0 0
VPI
49.4
49.4
49.09 49.36 49.09 1,777,100 0 0 0
VPL
72
72
72.20 72.20 71.80 24,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 3,500 0 0 0
VPS
9.1
9.1
9.11 9.28 9.05 13,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.5
13.5
13.15 13.50 13.10 1,200 0 0 0
VRE
30.5
30.5
31.19 31.19 30.47 6,884,500 0 0 0
VRG
16.1
16.1
16.33 16.33 16.14 5,500 0 0 0
VSA
19.5
19.5
19.50 19.50 19.50 200 0 0 0
VSC
22.4
22.4
23.20 23.30 22.05 9,620,500 0 0 0
VSE
8.6
8.6
8.66 8.95 8.56 34,800 0 0 0
VSF
25
25
25.60 25.60 25 14,100 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.5
41.5
41.73 41.73 41.41 4,600 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VSM
14.9
14.9
14.20 14.90 14.20 600 0 0 0
VSN
15.4
15.4
14.86 15.45 14.86 1,500 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.9
2.9
2.90 2.90 2.90 2,000 0 0 0
VTB
14.9
14.9
14.75 14.93 14.29 27,000 0 0 0
VTC
6.9
6.9
6.90 6.90 6.90 12,300 0 0 0
VTD
6.9
6.9
6.90 7 6.90 57,400 0 0 0
VTE
7.9
7.9
8.25 8.25 7.86 1,300 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 100 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.4
4.4
3.70 4.40 3.70 500 0 0 0
VTK
38.1
38.1
37.99 38.22 37.99 4,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.7
10.7
10.69 10.74 10.65 69,200 0 0 0
VTP
67.1
67.1
68.32 68.82 65.94 424,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.2
13.2
13.39 13.39 13.22 60,000 0 0 0
VTV
14.8
14.8
14.50 14.80 14.20 279,300 0 900 0.0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.2
18.2
18.50 18.50 18.20 1,131,000 0 15,300 -0.3
VUA
16.9
16.9
16.90 16.90 16.90 100 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
38.8
38.8
40.74 40.74 37.84 161,200 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 2,100 0 0 0
VWS
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
264.6
264.6
245.61 264.60 241.08 800 0 0 0
WSB
55.8
55.8
55.80 55.80 55.80 0 0 0 0
WSS
6.6
6.6
6.70 6.70 6.60 16,500 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.26 11.35 11.26 2,300 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
13.7
13.7
13.68 13.68 13.68 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9.5
9.5
8.60 9.70 8.60 7,000 0 0 0
XMD
6.3
6.3
6.30 6.40 6.30 600 0 0 0
XMP
18.7
18.7
18.68 18.68 18.68 100 0 0 0
XPH
14.5
14.5
14.50 14.50 14.50 2,100 0 0 0
YBC
9.3
9.3
9.40 9.40 9.30 800 0 0 0
YBM
10.8
10.8
10.81 10.81 10.81 0 0 0 0
YEG
11.2
11.2
11.40 11.40 11.17 687,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
265.0
265.0
266.75 267.97 263.87 67,691,672 1,912,400 2,315,225 -8.2
119.5
119.5
119.12 120.26 119.12 34,394,351 491,720 926,783 -60.7
1,886.2
1,886.2
1,896.57 1,899.45 1,880.18 287,295,300 33,039,675 30,815,845 -193.5
1,649
1,649
1,659.25 1,661.51 1,643.04 786,311,300 61,940,101 79,065,672 -650.9

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