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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/11/2025

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 20/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
30.6
30.6
30.57 30.57 30.57 0 0 0 0
AAA
8.3
8.3
7.86 8.39 7.86 11,712,900 221,800 183,800 0.3
AAH
3.6
3.6
3.70 3.70 3.60 121,100 0 0 0
AAM
6.6
6.6
6.53 6.62 6.52 3,800 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 725,100 0 0 0
AAT
3.6
3.6
3.45 3.59 3.40 53,000 0 0 0
AAV
7
7
6.80 7.10 6.70 1,043,200 0 0 0
ABB
11.7
11.7
11.40 11.88 11.25 3,705,800 55,000 100 0.8
ABC
14.2
14.2
15 15 13.60 799,200 0 0 0
ABI
20.2
20.2
19.90 20.20 19.90 15,000 300 1,600 0.0
ABR
12.6
12.6
12.63 12.63 12.63 0 0 0 0
ABS
3.3
3.3
3.32 3.45 3.20 144,700 0 0 0
ABT
68.9
68.9
68.72 69.00 68.34 4,900 0 300 0.0
ABW
10.8
10.8
10.80 10.90 10.70 105,400 0 0 0
ACB
21.4
21.4
21.54 21.54 21.37 6,153,200 915,400 1,395,500 -11.9
ACC
13.3
13.3
13.40 13.40 13.05 4,400 0 0 0
ACE
39.6
39.6
39.64 39.64 39.64 0 0 0 0
ACG
35.6
35.6
35.50 35.55 35.50 700 0 0 0
ACL
12.8
12.8
12.40 13.12 12.40 3,800 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 5,400 0 0 0
ACV
54.3
54.3
55 55 54 804,200 500 455,200 -24.7
ADC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
ADG
9.3
9.3
9.10 9.29 8.95 2,800 0 0 0
ADP
23.6
23.6
23.65 23.80 23.55 7,300 1,500 0 0.0
ADS
7.4
7.4
7.43 7.43 7.34 44,100 2,000 0 0.0
AFX
12.6
12.6
12.80 12.80 12.50 220,500 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
14.5
14.5
14.73 14.73 14.45 225,200 12,700 4,200 0.1
AGM
2.8
2.8
2.80 2.80 2.80 0 0 0 0
AGP
34.2
34.2
34.77 34.77 33.58 3,600 0 0 0
AGR
14.8
14.8
14.76 14.91 14.67 243,200 400 900 0.0
AGX
158.2
158.2
148.94 158.24 148.94 2,600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
38.2
38.2
37.89 38.24 37.89 1,800 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
12.1
12.1
12.10 12.10 12.10 100 0 0 0
ALV
6.5
6.5
6.60 6.60 6.50 6,400 0 0 0
AMC
13.0
13.0
13.05 13.05 12.80 1,500 0 0 0
AME
8.1
8.1
8.20 8.20 8.10 3,600 0 0 0
AMP
12.6
12.6
13.30 13.30 12.60 4,600 0 0 0
AMS
7.6
7.6
7.48 7.68 7.39 77,500 300 0 0.0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
32.1
32.1
32.38 32.71 31.72 21,800 0 0 0
ANV
30.2
30.2
30.60 30.60 29.15 2,290,000 135,700 227,300 -2.8
APC
7.1
7.1
7.10 7.10 7.10 100 0 0 0
APF
33.8
33.8
34.06 34.06 33.80 2,500 0 0 0
APG
11.0
11.0
10.85 10.95 10.85 342,900 3,500 21,900 -0.2
APH
6.7
6.7
6.49 6.81 6.41 1,145,900 36,900 5,900 0.2
API
7.1
7.1
7.10 7.20 7.10 59,800 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 5.30 20,800 0 0 0
APS
8.2
8.2
8 8.40 8 569,300 9,800 14,400 0.0
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.7
24.7
24.67 24.67 24.67 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.5
16.5
16.30 16.50 16.30 4,400 0 0 0
ASM
7.2
7.2
7.10 7.21 7.08 767,300 0 37,300 -0.3
ASP
4.8
4.8
4.80 4.80 4.70 32,900 0 0 0
AST
60.3
60.3
60.32 60.32 60.32 400 0 100 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
29.9
29.9
29.90 29.90 29.90 0 0 0 0
AVC
49.9
49.9
50.96 51.89 49.85 2,700 0 0 0
AVG
11.9
11.9
12.40 12.50 11.60 209,300 0 0 0
BAB
10.9
10.9
10.79 10.88 10.71 7,000 0 500 0.0
BAF
29.1
29.1
29.14 29.23 28.91 887,200 2,000 84,800 -2.6
BAL
8.0
8.0
8.01 8.01 7.92 5,200 0 0 0
BAX
33.5
33.5
30.19 33.54 30.19 1,900 0 0 0
BBH
10.3
10.3
10.31 10.31 10.31 0 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
12.7
12.7
12.66 12.66 12.66 100 0 0 0
BCA
13.8
13.8
15 15.20 13.50 58,100 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.90 8 7.80 43,300 0 0 0
BCE
8.1
8.1
7.80 8.28 7.80 66,100 0 1,600 0.0
BCF
35.0
35.0
34.25 35.11 34.25 12,500 0 0 0
BCM
65.0
65.0
65.07 65.66 64.48 298,400 60,100 58,900 0.1
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
34.36 34.36 34.36 500 0 0 0
BDT
10.3
10.3
9.60 10.30 9.60 77,700 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
41.7
41.7
42.17 42.55 39.23 327,200 8,400 11,300 -0.1
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
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.7
29.7
30.84 30.84 29.61 2,300 200 0 0.0
BHP
8
8
8 8 8 100 0 0 0
BIC
22.5
22.5
22.48 22.62 22.34 57,100 9,700 13,800 -0.1
BID
35.1
35.1
35.34 35.34 35.07 1,467,900 52,600 254,800 -7.7
BIG
5.6
5.6
5.55 5.72 5.46 351,500 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.7
17.7
17.72 17.80 17.56 23,700 0 0 0
BKG
2.9
2.9
2.93 2.96 2.88 107,500 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 0 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.2
23.2
23.17 23.93 23.17 4,300 0 0 0
BMC
16.4
16.4
16.30 16.35 16.20 16,800 100 100 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
18.4
18.4
18.72 18.72 18.38 223,300 3,000 44,100 -0.8
BMJ
10.7
10.7
10.70 10.70 10.70 100 0 0 0
BMK
14
14
13.50 14 13.50 6,000 0 0 0
BMP
148.5
148.5
154.18 154.18 145.48 343,600 70,500 182,300 -17.6
BMS
12.3
12.3
12.23 12.42 12.13 111,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 100 0 0 0
BNA
8.4
8.4
8.40 8.70 8.40 228,700 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
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BQP
29
29
30.70 30.70 29 2,100 0 0 0
BRC
11.7
11.7
11.75 11.75 11.75 200 0 0 0
BRR
17.3
17.3
17.26 17.26 17.26 9,200 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 2,100 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
17.9
17.9
17.89 17.89 17.89 100 0 0 0
BSI
37.3
37.3
38.18 38.18 36.91 596,200 5,400 42,400 -1.5
BSL
9.3
9.3
9.29 9.29 9.29 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 100 0 0 0
BSQ
18.8
18.8
18.77 18.77 18.77 100 0 0 0
BSR
15.9
15.9
16.12 16.12 15.72 2,149,100 1,000 187,300 -3.0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.80 1,300 0 0 0
BTD
16.1
16.1
15.81 16.09 15.81 1,200 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
26.1
26.1
26.57 26.93 25.57 6,800 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.1
9.1
9.06 9.15 9.06 331,900 200 312,900 -3.2
BTS
5.3
5.3
5.30 5.30 5.30 300 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 0 0 0 0
BTU
13.9
13.9
13.95 13.95 13.95 1,200 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 100 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 0 0 0 0
BVB
13.5
13.5
13.60 13.60 13.40 600,900 0 0 0
BVG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
BVH
55.3
55.3
54.20 55.70 54.20 748,300 308,700 170,800 7.6
BVL
14.1
14.1
14 14.08 14 1,500 0 0 0
BVN
15.9
15.9
15.90 15.90 15.90 100 0 0 0
BVS
32.6
32.6
32.80 33 32.40 77,200 0 3,200 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.9
45.9
45.98 46.60 45.74 61,600 500 2,400 -0.1
BWS
32.5
32.5
32.53 32.53 32.06 5,700 0 2,000 -0.1
BXH
16.8
16.8
16.81 16.81 16.81 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.1
12.1
12.07 12.29 11.95 46,700 0 0 0
C47
10
10
10.05 10.05 9.94 21,800 0 0 0
C4G
8.3
8.3
8.50 8.50 8.30 167,100 0 0 0
C69
12.5
12.5
12.50 12.60 12.40 98,800 0 5,800 -0.1
C92
4.2
4.2
4.10 4.30 4.10 2,200 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.7
6.7
6.80 6.80 6.70 900 0 0 0
CAN
30.2
30.2
30.20 30.20 30.20 100 0 0 0
CAP
38.3
38.3
39.07 39.07 38.14 7,300 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 12.19 12.19 21,000 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
27.9
27.9
27.90 27.90 27.90 400 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 0 0 0 0
CCA
9.9
9.9
9.89 9.89 9.89 100 0 0 0
CCC
15.1
15.1
15.62 15.62 14.56 167,000 0 0 0
CCI
21.2
21.2
21.21 21.21 21.21 0 0 0 0
CCL
5.9
5.9
5.82 5.86 5.80 28,000 0 600 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
12.2
12.2
12.19 12.19 12.19 100 0 0 0
CCS
7.6
7.6
6.70 7.60 6.70 200 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.5
18.5
19.09 19.64 18.48 393,700 16,000 51,400 -1.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.0
32.0
32.09 32.09 31.99 4,600 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.2
9.2
9.16 9.16 9.16 3,000 0 0 0
CDR
7
7
7.80 7.80 7 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.8
23.8
24.19 24.29 23.43 9,599,700 255,200 103,300 3.8
CET
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CFM
7.9
7.9
7.90 7.90 7.90 100 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
26.9
26.9
26.94 26.94 26.86 130,900 0 102,000 -3.3
CHS
10.8
10.8
10.84 10.84 10.84 100 0 0 0
CI5
5.7
5.7
5.80 6.50 5.70 3,200 0 0 0
CIA
9.4
9.4
9.40 9.40 9.30 4,300 0 0 0
CID
9.1
9.1
9.06 9.06 9.06 800 0 0 0
CIG
9.1
9.1
9 9.15 9 14,600 0 0 0
CII
25.8
25.8
26.45 26.80 25.10 21,825,900 1,751,800 1,512,300 5.3
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
37.6
37.6
37.55 37.63 37.47 7,200 0 0 0
CKD
21.8
21.8
21.83 21.83 21.83 500 0 0 0
CKG
11.7
11.7
11.80 11.85 11.65 33,100 0 2,000 0.0
CKV
11.9
11.9
11.89 11.89 11.89 0 0 0 0
CLC
51.1
51.1
49.07 51.95 49.07 4,900 200 300 0.0
CLH
19.0
19.0
19.06 19.06 18.97 1,800 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.2
28.2
28.18 28.36 28.18 34,800 0 0 0
CLM
48.8
48.8
48.94 48.94 48.79 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
14.97 15.07 14.97 100,700 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
20.8
20.8
20.78 20.78 20.78 100 0 0 0
CMF
345.9
345.9
345.91 345.91 345.91 0 0 0 0
CMG
34.8
34.8
35.05 35.05 34.68 202,100 3,100 16,600 -0.5
CMI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.1
19.1
19.10 20 19.10 2,000 0 0 0
CMN
21.1
21.1
18.70 21.10 18.70 199,600 0 500 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.2
8.2
7.78 8.43 7.78 139,800 0 0 0
CMT
13.3
13.3
13.10 13.30 13.10 2,600 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 3,000 0 0 0
CMW
15.1
15.1
15.14 15.14 15.14 0 0 0 0
CMX
6.7
6.7
6.73 6.74 6.61 85,600 10,000 3,600 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.5
32.5
32.52 32.52 32.52 100 0 0 0
CNG
25.4
25.4
25 25.90 25 9,400 600 800 0.0
CNN
57.0
57.0
57.03 57.03 57.03 2,000 0 0 0
CNT
8
8
8.10 8.20 8 7,700 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 100 0 0 0
CPA
10
10
8 10 8 800 0 0 0
CPC
16.2
16.2
16.24 16.24 16.24 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.33 9,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.2
9.2
9.03 9.40 8.82 1,376,600 93,900 30,600 0.6
CRE
9.4
9.4
9.20 9.40 9.05 482,600 8,600 59,700 -0.5
CRV
31
31
31.70 31.70 29.60 8,200 0 0 0
CSC
16.4
16.4
16.36 16.55 15.91 36,700 0 0 0
CSI
27
27
27 27 26.70 1,300 900 1,300 0.0
CSM
13.8
13.8
13.85 14 13.60 568,300 0 82,300 -1.1
CST
13.6
13.6
13.60 13.60 13.50 18,100 0 0 0
CSV
31.8
31.8
32 32.25 31.40 356,100 7,700 18,100 -0.3
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
16.2
16.2
16.86 16.86 16.21 2,100 0 0 0
CTD
77.0
77.0
77.99 77.99 76.73 514,100 11,500 3,800 0.7
CTF
19.8
19.8
20 20.05 19.60 340,500 0 4,000 -0.1
CTG
33.4
33.4
33.57 33.57 33.13 4,543,200 1,107,200 519,300 29.0
CTI
21.5
21.5
21.36 21.55 21.32 154,800 6,300 1,700 0.1
CTP
11
11
11 11 10.30 1,313,800 0 0 0
CTR
80.3
80.3
81.14 81.14 79.12 394,900 20,800 30,500 -0.9
CTS
27.6
27.6
27.85 27.97 27.46 455,400 15,200 38,800 -0.8
CTT
20.2
20.2
18.01 20.16 18.01 200 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTX
14.7
14.7
14.70 15.10 14.50 240,700 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.8
26.8
26.75 26.75 26.70 11,500 0 0 0
CX8
9.2
9.2
9.20 9.20 9.20 100 0 0 0
D11
9.1
9.1
9.14 9.14 9.14 800 0 0 0
D2D
29.9
29.9
30.00 30.00 29.71 17,500 3,700 1,000 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.1
16.1
16.21 16.21 16.03 6,500 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.82 3.82 3.75 35,700 0 0 0
DAS
13
13
13 13 13 1,700 0 0 0
DAT
8.9
8.9
9.10 9.10 8.90 200 0 0 0
DBC
23.7
23.7
23.95 24.04 23.51 2,818,200 12,300 374,600 -9.7
DBD
49.8
49.8
49.44 49.82 49.15 3,100 0 700 0.0
DBM
20.4
20.4
20.43 20.43 20.43 0 0 0 0
DBT
11.4
11.4
11.45 11.45 11.10 300 0 0 0
DC1
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DC2
5.9
5.9
5.94 5.94 5.94 100 0 0 0
DC4
10.8
10.8
10.77 10.86 10.59 451,800 65,300 19,900 0.5
DCF
29.5
29.5
33.93 33.93 29.46 1,500 0 0 0
DCG
24.3
24.3
24.33 24.33 24.33 100 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 33.90 33.25 526,600 0 0 0
DCM
32.9
32.9
33.37 33.42 32.57 1,771,000 80,100 698,500 -21.5
DCR
3.8
3.8
3.80 3.80 3.80 1,000 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
9.2
9.2
10 10 9.20 18,500 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
6.5
6.5
6.70 6.70 6.50 15,700 0 0 0
DDV
26.8
26.8
26.62 27.00 26.25 660,300 58,600 0 1.7
DFC
23.9
23.9
23.95 23.95 23.95 0 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
83.2
83.2
83.25 83.42 82.14 1,562,100 229,300 154,700 7.3
DGT
4.6
4.6
4.50 4.60 4.50 69,900 0 0 0
DGW
42.4
42.4
41.97 42.59 41.11 3,150,900 1,269,700 310,400 42.4
DHA
55.3
55.3
53.65 56 53.18 236,700 58,600 15,700 2.4
DHB
8.3
8.3
8.30 8.30 8.30 6,300 0 0 0
DHC
29.4
29.4
29.33 29.93 29.24 579,000 38,900 257,600 -7.5
DHD
23.2
23.2
23.08 23.23 23.08 2,200 0 0 0
DHG
92.5
92.5
92.55 93.18 92.28 10,500 0 300 0.0
DHM
5.9
5.9
5.75 5.88 5.75 3,100 0 0 0
DHN
25.4
25.4
25.42 25.42 25.42 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 200 0 0 0
DHT
66.9
66.9
66.36 67.27 65.91 8,100 0 2,400 -0.2
DIC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
DID
3.9
3.9
4.10 4.10 3.90 9,400 0 0 0
DIG
19.9
19.9
20.05 20.05 19.34 8,136,400 286,200 369,800 -1.7
DIH
10.6
10.6
10.35 10.61 10.35 3,100 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.9
8.9
9.30 9.30 8.90 400 0 0 0
DL1
6.6
6.6
6.80 6.90 6.50 917,700 13,000 5,700 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.9
2.9
2.89 2.96 2.85 6,644,300 212,300 257,700 -0.1
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 100 0 0 0
DMC
56.6
56.6
56.64 56.64 56.64 700 0 0 0
DMN
5.9
5.9
5.86 5.93 5.86 500 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 47.27 500 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.1
8.1
8.09 8.09 8.09 100 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
20 20 20 0 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 33.21 2,600 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
34.0
34.0
34.02 34.02 34.02 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.9
48.9
47.77 48.89 47.77 6,600 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DPG
43.5
43.5
44.13 44.32 43.39 483,500 75,200 13,700 2.7
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.7
22.7
23.13 23.13 22.56 2,784,500 1,000 527,800 -12.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.2
38.2
38.55 39 37.90 340,000 32,500 23,900 0.3
DQC
10.4
10.4
10.36 10.36 10.36 500 0 400 0.0
DRC
14.9
14.9
14.99 15.03 14.89 105,500 0 0 0
DRG
8.7
8.7
8.54 8.73 8.54 2,000 0 0 0
DRH
2.4
2.4
2.36 2.40 2.35 205,300 0 24,000 -0.1
DRI
12.1
12.1
12.03 12.22 11.94 684,600 0 0 0
DRL
47.2
47.2
47.70 47.70 47.23 1,100 0 0 0
DS3
6.3
6.3
6.30 6.30 6.30 100 0 0 0
DSC
15.6
15.6
15.65 15.70 15.35 18,200 0 2,400 0.0
DSD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
DSE
23.0
23.0
23.18 23.40 22.68 245,900 20,100 29,900 -0.3
DSG
3.2
3.2
3.20 3.20 3.20 0 0 0 0
DSH
11.2
11.2
10.80 11.20 10.80 1,800 0 0 0
DSN
39.4
39.4
39.21 39.40 39.21 9,800 0 3,000 -0.1
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.80 9 8.70 49,700 0 0 0
DTA
4.1
4.1
4.09 4.09 4.09 3,000 0 0 0
DTC
4
4
4 4 4 0 0 0 0
DTD
16.1
16.1
15.91 16.27 15.83 187,800 0 24,000 -0.4
DTG
15.4
15.4
15 15.40 14.90 2,100 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 19,200 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 100 0 0 0
DTL
14.2
14.2
14.15 14.15 14.15 0 0 0 0
DTP
89.2
89.2
89.20 90.70 89.20 3,600 0 0 0
DTT
14.5
14.5
14.54 14.54 14.54 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
16.4
16.4
12.29 16.42 12.29 200 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 6.50 139,600 0 0 0
DVN
19.2
19.2
19.18 19.18 19.08 7,700 0 0 0
DVP
61.9
61.9
61.85 61.94 61.76 6,500 0 0 0
DVW
30.3
30.3
30.33 30.33 30.33 0 0 0 0
DWC
17.6
17.6
17.60 17.60 17.60 0 0 0 0
DWS
14.3
14.3
14.27 14.27 14.27 0 0 0 0
DXG
17.0
17.0
16.75 16.97 16.32 13,245,400 2,890,500 1,803,100 21.4
DXL
18
18
18 18 18 0 0 0 0
DXP
11.2
11.2
11.20 11.30 10.90 284,100 0 66,800 -0.7
DXS
10.3
10.3
10.20 10.25 9.95 1,788,000 46,900 507,000 -4.6
DXV
3.7
3.7
3.72 3.74 3.72 3,000 0 0 0
E12
6
6
6 6 6 2,400 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
27.0
27.0
25.10 27.00 23.43 8,600 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 200 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.5
22.5
22.45 22.50 22.05 4,000,000 208,400 239,400 -0.7
EIC
23.2
23.2
21.43 23.24 20.95 3,000 0 0 0
EID
21.7
21.7
21.82 21.82 21.72 1,300 0 0 0
EIN
2.8
2.8
2.80 2.90 2.80 3,000 0 0 0
ELC
20.1
20.1
20.15 20.20 20 219,900 40,000 5,800 0.7
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
20.2
20.2
20.17 20.17 20.17 100 0 0 0
EVE
10.3
10.3
10.11 10.33 10.11 88,900 0 16,100 -0.2
EVF
12.3
12.3
12.30 12.35 12.15 1,490,000 0 296,900 -3.6
EVG
7.6
7.6
7.70 7.75 7.62 444,300 33,000 22,300 0.1
EVS
6
6
6 6.10 5.90 164,300 0 100 0.0
F88
1,099
1,099
1,090 1,099 1,090 3,200 2,200 200 2.2
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
3.42 3.42 3.34 35,800 4,000 0 0.0
FCN
14.9
14.9
15.17 15.17 14.92 519,700 13,000 23,800 -0.2
FCS
7.5
7.5
7.50 7.50 7.50 200 0 0 0
FDC
15.9
15.9
16.90 16.90 15.90 300 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.6
24.6
24.64 24.64 24.64 100 0 0 0
FIC
12.4
12.4
12.38 12.38 12.38 1,300 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 7.17 7.06 160,300 500 8,200 -0.1
FIT
4.7
4.7
4.68 4.74 4.60 504,200 0 0 0
FMC
34.3
34.3
34.51 34.51 34.18 44,200 600 1,700 0.0
FOC
55.7
55.7
55.83 55.83 55.49 12,900 1,500 0 0.1
FOX
61
61
61.60 61.70 61 27,700 0 0 0
FPT
87.9
87.9
87.51 88.48 87.06 4,593,100 1,780,600 848,900 92.2
FRC
25
25
25 25 25 0 0 0 0
FRM
6.3
6.3
6.34 6.34 6.34 100 0 0 0
FRT
135.4
135.4
139.33 140 135.05 552,800 15,100 330,500 -45.1
FSO
5.4
5.4
5.42 5.42 5.32 300 0 0 0
FT1
39.8
39.8
39.83 39.83 39.83 500 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
30.0
30.0
30.15 30.55 29.92 564,400 1,000 49,700 -1.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.50 8.50 8.30 91,000 0 0 0
GAS
60.3
60.3
60.44 60.54 59.96 392,000 104,300 55,500 3.0
GCB
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GCF
30.8
30.8
30.91 30.91 30.82 33,400 0 0 0
GDA
15.1
15.1
15.13 15.22 15.04 25,300 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
18.08 18.08 18.04 4,200 0 1,000 0.0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
94.4
94.4
93.43 94.97 92.71 315,100 57,700 34,500 4.0
GEG
14.3
14.3
14.24 14.38 14.24 220,700 0 14,000 -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
35.7
35.7
35.20 35.72 34.24 6,612,100 587,000 495,600 3.6
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 29.30 29.30 9,000 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 100 0 0 0
GIL
15.4
15.4
15.75 15.75 15.25 77,500 0 25,400 -0.4
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
15.7
15.7
14.59 15.66 14.59 600 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
40.6
40.6
40.94 40.94 40.49 756,600 297,000 152,100 9.1
GMH
7.6
7.6
7.63 7.63 7.63 0 0 0 0
GMX
13.5
13.5
13.66 13.66 13.40 12,400 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 4,600 0 0 0
GSM
28.2
28.2
28.21 28.21 28.21 900 0 0 0
GSP
9.5
9.5
9.50 9.50 9.45 30,400 0 0 0
GTA
9.1
9.1
9.03 9.13 9.03 1,300 0 0 0
GTD
15.1
15.1
15.10 15.10 15.10 100 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
28
28.10 28.45 27.55 1,872,300 38,600 404,500 -10.3
GVT
67.3
67.3
67.25 67.25 67.25 0 0 0 0
H11
7
7
7 7 7 300 0 0 0
HAC
10
10
10 10 10 0 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 100 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
17.7
17.7
17.70 18.10 17.60 10,971,300 1,275,100 713,700 9.9
HAH
63.4
63.4
63.88 63.98 61.58 2,362,800 39,400 58,400 -1.3
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
8.9
8.9
8.87 8.87 8.87 1,600 0 0 0
HAP
7.5
7.5
7.16 7.58 7.16 188,400 4,800 0 0.0
HAR
4
4
4.06 4.07 3.95 221,300 0 5,200 0.0
HAS
7.4
7.4
7.95 7.97 7.41 300 0 0 0
HAT
32.1
32.1
32.03 32.12 32.03 500 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HAX
10.6
10.6
10.70 10.80 10.50 443,800 0 13,100 -0.1
HBC
6.4
6.4
6.40 6.40 6.30 1,650,700 0 20,000 -0.1
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
4.7
4.7
4.69 4.69 4.69 100 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 24.57 300 0 0 0
HCC
19.4
19.4
19.31 19.39 19.31 1,200 0 0 0
HCD
6.2
6.2
6.23 6.24 6.01 15,000 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
19.21 19.37 19.08 4,931,200 75,800 440,100 -8.3
HCT
12
12
12 12 12 0 0 0 0
HD2
16
16
13.90 16 13.60 700 0 0 0
HD6
10.7
10.7
10.85 11.12 10.40 36,700 0 0 0
HD8
7.4
7.4
7.44 7.44 7.44 0 0 0 0
HDA
5.6
5.6
5.64 5.64 5.64 0 0 0 0
HDB
20.4
20.4
20.10 20.42 19.97 21,414,900 2,970,100 798,800 68.9
HDC
24.3
24.3
24.35 24.52 23.96 1,309,800 53,000 139,100 -2.4
HDG
28.9
28.9
28.43 28.92 27.85 2,505,900 179,600 255,100 -2.4
HDM
35.8
35.8
35.80 35.80 35.80 100 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 0 0 0 0
HEC
31.3
31.3
31.25 31.25 31.25 0 0 0 0
HEJ
10
10
10 10 10 200 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
9
9
10 10 9 200 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
237.4
237.4
234.71 237.57 234.62 5,100 0 1,800 -0.5
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
1.3
1.3
1.30 1.40 1.30 144,800 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.31 11.50 10.61 2,524,800 64,200 45,700 0.2
HHS
14.2
14.2
14.30 14.50 14.10 1,775,300 7,500 343,700 -4.8
HHV
13.2
13.2
13.30 13.39 13.11 2,937,400 127,700 194,700 -1.0
HID
6.3
6.3
6.29 6.29 6.29 400,000 0 0 0
HII
6.5
6.5
6.45 6.46 6.20 1,649,200 9,900 4,100 0.0
HIO
7
7
7 7 7 900 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.5
13.5
12.02 13.46 12.02 800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
293.2
293.2
293.25 293.25 293.25 0 0 0 0
HLC
15.3
15.3
14.39 15.31 13.29 152,000 2,200 1,500 0.0
HLD
17.8
17.8
17.63 17.82 17.63 40,300 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
10.83 11.01 10.69 18,500 0 0 0
HMD
16.9
16.9
16.86 16.86 16.86 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.9
14.9
14.90 14.90 14.90 2,000 0 0 0
HMR
11.5
11.5
11.50 11.70 11.50 8,700 0 0 0
HMS
33.5
33.5
33.60 33.60 33.50 5,200 0 0 0
HNA
21
21
21.85 22.80 21 37,100 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 1,300 0 0 0
HND
10.3
10.3
10.35 10.35 10.16 108,500 0 0 0
HNF
30.0
30.0
29.97 29.97 29.97 100 0 0 0
HNG
5.8
5.8
5.90 5.90 5.80 916,900 1,000 0 0.0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
7.9
7.9
8 8.10 7.90 289,300 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 4.80 800 0 0 0
HOT
17.9
17.9
17.90 17.90 17.90 0 0 0 0
HPA
26.7
26.7
27.10 27.10 26.50 64,900 1,500 1,300 0.0
HPB
12.8
12.8
12.84 12.84 12.84 0 0 0 0
HPD
16.5
16.5
16.60 16.60 16.50 8,500 0 0 0
HPG
24.3
24.3
24.73 24.82 24.24 23,049,300 3,488,200 3,113,900 10.0
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
67.6
67.6
67.58 67.58 67.58 300 300 0 0.0
HPT
23.2
23.2
24.36 24.36 23.18 2,000 0 0 0
HPW
18.7
18.7
18.66 18.66 18.66 0 0 0 0
HPX
4.6
4.6
4.65 4.66 4.60 541,400 0 43,600 -0.2
HQC
3.1
3.1
3.08 3.14 3.08 2,264,100 45,500 259,100 -0.7
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.2
13.2
13.42 13.42 13.12 2,085,400 100 257,300 -4.4
HSL
9.2
9.2
9.12 9.30 8.79 182,400 600 14,400 -0.1
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.9
12.9
12.91 12.91 12.91 100 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 20,800 0 0 0
HT1
15.6
15.6
15.87 15.87 15.38 280,400 3,100 31,400 -0.5
HTC
28.7
28.7
28.73 28.73 28.73 100 0 0 0
HTE
3.7
3.7
3.50 3.70 3.50 6,000 0 0 0
HTG
36.5
36.5
36.95 36.99 36.48 24,600 0 0 0
HTI
22.3
22.3
22.17 22.30 22.03 19,400 0 0 0
HTL
21.1
21.1
21.52 21.79 21.06 6,200 0 0 0
HTM
11.1
11.1
11.10 11.10 11.10 100 0 0 0
HTN
6.1
6.1
6.19 6.19 6.09 119,400 0 5,300 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
11.1
11.1
10.75 11.10 10.75 1,200 0 0 0
HU1
6.2
6.2
6.20 6.20 6.20 300 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.5
10.5
10.31 10.48 10.22 4,100 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HUB
13.7
13.7
13.67 13.72 13.67 2,500 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
17.5
17.5
17.90 18 17.30 1,738,300 24,900 50,700 -0.5
HVA
19.7
19.7
19.30 19.90 19 21,300 0 0 0
HVH
12.4
12.4
12.27 12.36 12.23 115,600 0 1,400 0.0
HVN
30.0
30.0
29.90 30.25 29.90 644,500 200 25,100 -0.7
HVT
29.2
29.2
29.22 29.41 28.84 26,900 0 200 0.0
HVX
2.9
2.9
2.84 2.85 2.77 48,400 0 0 0
HWS
13.4
13.4
13.42 13.42 13.32 15,900 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
3.2
3.2
3 3.20 3 1,100 0 0 0
ICG
16.9
16.9
16.89 16.89 16.89 100 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
33.9
33.9
33.72 33.91 33.45 8,600 0 0 0
ICT
20.0
20.0
18.76 20.03 18.76 117,600 0 0 0
IDC
34.6
34.6
34.85 35.10 34.26 1,743,400 317,100 136,400 7.4
IDI
7.4
7.4
7.58 7.58 7.35 684,700 41,000 57,600 -0.1
IDJ
5.5
5.5
5.60 5.60 5.50 328,900 0 18,400 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.3
22.3
22.46 22.46 22.21 9,900 0 0 0
IFS
19.8
19.8
19.88 19.88 19.79 1,000 0 400 0.0
IJC
11.6
11.6
11.70 11.70 11.51 1,261,100 12,200 66,400 -0.7
ILA
5.4
5.4
5.40 5.40 5.40 10,100 0 0 0
ILB
24.3
24.3
24.10 24.33 24.10 400 0 100 0.0
ILC
6.5
6.5
6.50 6.50 6.50 600 0 0 0
ILS
15.1
15.1
15.10 15.10 15.10 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.6
46.6
46.56 46.91 46.51 85,100 61,800 62,600 0.0
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
40.2
40.2
39.98 40.17 39.98 3,200 0 0 0
IPA
16.3
16.3
16.52 16.70 16.17 119,100 5,100 18,900 -0.3
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
23.3
23.3
23.49 23.49 23.31 5,500 0 0 0
IST
35.2
35.2
34.79 35.25 34.79 3,200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.4
13.4
13.68 13.68 13.13 185,800 0 0 0
ITD
10.7
10.7
10.77 10.77 10.69 6,300 0 100 0.0
ITQ
2.9
2.9
2.90 2.90 2.70 67,900 0 0 0
ITS
4.5
4.5
4.50 4.50 4.50 100 0 0 0
IVS
8.9
8.9
9.05 9.05 8.95 29,300 16,400 900 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
7
7
7.23 7.23 7 187,400 400 6,600 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.3
35.3
34.60 35.25 34.25 3,612,100 274,500 229,400 1.6
KCB
9.8
9.8
9.89 9.89 9.70 13,200 0 0 0
KDC
51.5
51.5
51.37 51.47 50.98 212,200 4,900 9,700 -0.3
KDH
31.5
31.5
31.45 31.64 31.18 3,319,400 526,500 954,900 -14.8
KDM
21.3
21.3
19.90 21.40 18.70 157,700 0 0 0
KGM
5.3
5.3
5.29 5.29 5.29 600 0 0 0
KHD
9.8
9.8
9.79 9.79 9.79 0 0 0 0
KHG
7.6
7.6
7.60 7.60 7.45 8,627,600 408,000 428,900 -0.2
KHP
11.7
11.7
11.63 11.67 11.58 8,900 0 0 0
KHS
13.4
13.4
13.40 13.40 13.32 3,000 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KHX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
5.8
5.8
6.50 6.50 5.80 2,200 0 0 0
KLB
11.8
11.8
11.81 11.97 11.74 126,600 400 0 0.0
KMR
3.0
3.0
2.95 3 2.93 17,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.7
38.7
39.05 39.05 38.70 350,100 8,700 15,200 -0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.9
18.9
19.20 19.20 18.70 819,900 100 63,300 -1.2
KSD
4.3
4.3
4.30 4.30 4.30 600 0 0 0
KSF
78.5
78.5
78.90 79 78.50 25,700 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 17,100 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 100 0 0 0
KSV
151.5
151.5
152.50 153.50 151 10,300 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 0 0 0 0
KTS
36.7
36.7
36.68 36.68 36.68 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.6
1.6
1.60 1.60 1.50 182,300 0 0 0
L10
24.1
24.1
22.53 24.13 22.53 9,400 0 0 0
L12
3.6
3.6
3.77 3.77 3.59 1,400 0 0 0
L14
32.1
32.1
32 32.50 31.20 63,800 4,300 6,500 -0.1
L18
21.6
21.6
21.92 22.56 20.88 5,500 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.5
42.5
42.27 44.09 42.18 44,100 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
17.78 17.78 17.78 0 0 0 0
LAI
12.5
12.5
12.58 12.58 12.50 32,800 0 0 0
LAS
15.4
15.4
15.51 15.61 15.33 158,100 0 8,600 -0.1
LAW
34
34
34 34 34 0 0 0 0
LBE
23.5
23.5
23.81 23.81 23.46 1,900 0 0 0
LBM
34.4
34.4
33.64 35.88 33.64 286,500 400 700 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.61 9.61 9.43 1,055,600 16,100 124,800 -1.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.7
4.7
4.80 4.89 4.66 2,941,600 159,900 318,700 -0.8
LDP
11.1
11.1
11.40 11.60 11.10 62,700 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 0 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
5.25 5.30 5.16 229,900 0 0 0
LHC
56.3
56.3
56 56.30 55 2,400 0 0 0
LHG
28.4
28.4
28.63 28.63 28.12 55,000 1,200 10,000 -0.3
LIC
27.3
27.3
26.40 29.50 26.40 4,200 0 0 0
LIG
4.5
4.5
4.40 4.50 4.30 126,300 0 0 0
LIX
32.9
32.9
32.34 32.91 32.34 10,000 0 0 0
LKW
31.7
31.7
31.71 31.71 31.71 100 0 0 0
LLM
17.5
17.5
17.50 17.50 17.50 300 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
46.6
46.6
46.96 47.44 46.59 2,164,700 571,700 252,100 16.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
5.0
5.0
5.04 5.04 5.04 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.7
32.7
31 33.40 30 86,700 0 0 0
LSS
8.6
8.6
8.60 8.64 8.58 97,500 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
19.80 19.99 19.80 3,600 0 0 0
MA1
30.5
30.5
29.64 30.49 28.98 14,900 0 0 0
MAC
12.8
12.8
12.78 12.78 12.78 1,500 0 0 0
MAS
31.2
31.2
31.20 31.20 31.20 0 0 0 0
MBB
18.7
18.7
18.98 18.98 18.66 13,622,300 49,000 3,900,400 -90.2
MBG
3.5
3.5
3.40 3.50 3.40 138,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.4
22.4
22.55 22.70 22.17 1,665,000 5,100 25,100 -0.6
MBT
10
10
10.40 10.50 10 6,300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.8
6.8
6.88 6.88 6.79 33,200 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 29,100 0 0 0
MCH
172.2
172.2
170.79 173.20 170.79 334,800 100 136,600 -29.4
MCM
25.5
25.5
25.63 25.72 25.53 5,300 0 1,200 0.0
MCO
7.3
7.3
7.20 7.30 7.20 700 0 0 0
MCP
28.3
28.3
28.20 28.30 27.80 19,200 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.0
9.0
9.14 9.23 8.95 3,200 0 0 0
MDF
6.2
6.2
5.60 6.20 5.60 200 0 0 0
MDG
20.6
20.6
20.64 20.64 20.64 400 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
5.2
5.2
5.24 5.24 5.24 100 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38.1
38.1
39 39.20 38.10 9,900 0 0 0
MGC
12.6
12.6
12.65 12.65 12.35 6,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,100 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
MH3
28
28
28.40 28.40 28 6,200 0 0 0
MHC
11.8
11.8
12.05 12.19 11.76 11,900 0 400 0.0
MIC
13.4
13.4
13.40 13.50 13.40 900 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.48 16.53 16.20 121,900 0 21,200 -0.4
MKP
27.2
27.2
27.18 27.18 27.18 0 0 0 0
MKV
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.7
18.7
19 19 18.70 1,400 0 0 0
MML
33.8
33.8
34.30 34.30 33.70 52,700 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
16.7
16.7
16.75 16.94 16.55 96,700 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 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.17 10.21 10.08 3,283,300 0 887,600 -10.8
MSH
35.3
35.3
35.41 35.54 35.01 493,500 154,000 90,500 2.6
MSN
78.5
78.5
78.90 79.10 78.50 3,398,600 1,153,000 243,700 71.6
MSR
22.0
22.0
22.52 22.52 21.94 645,100 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,862,700 4,500 1,000 0.0
MTA
13.7
13.7
13.66 13.76 13.46 3,300 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 6.72 100 0 0 0
MTH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
MTL
6
6
6 6 6 200 0 0 0
MTP
12.2
12.2
12.16 12.16 12.16 0 0 0 0
MTS
8.7
8.7
8.74 8.74 8.74 100 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 16.90 1,900 0 100 0.0
MVC
15.0
15.0
14.95 15.61 14.95 27,700 0 0 0
MVN
47
47
47.80 47.80 47 800 0 0 0
MWG
78.7
78.7
79.97 79.97 78.51 5,080,700 659,900 1,761,500 -89.6
MZG
9.5
9.5
10 11.36 9.09 4,426,300 56,900 0 0.6
NAB
14.5
14.5
14.55 14.65 14.45 1,397,900 0 67,100 -1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
33.95 34 33.75 186,800 3,600 15,800 -0.4
NAG
8.0
8.0
8.13 8.22 8.03 184,800 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 100 0 0 0
NAS
35
35
35 35 34.30 3,100 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 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.6
19.6
19.40 19.60 19.30 16,000 0 4,300 -0.1
NBC
8.0
8.0
7.86 7.96 7.77 18,700 0 0 0
NBE
10.9
10.9
10.93 10.93 10.93 200 0 0 0
NBP
7.6
7.6
7.80 7.80 7.60 500 300 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 0 0 0 0
NCG
10.8
10.8
11.80 11.80 10.50 10,600 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
88.7
88.7
87.82 89.37 87.82 12,900 0 3,600 -0.4
ND2
33.1
33.1
33.15 35.68 32.88 12,300 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 69,200 0 10,400 -0.1
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 100 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.74 5.74 5.46 54,700 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 20,800 0 0 0
NET
62.6
62.6
62.57 62.57 62.57 300 0 0 0
NFC
56.5
56.5
55.59 56.51 55.59 11,100 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.3
16.3
16.20 16.39 15.96 127,200 5,500 14,500 -0.2
NHC
20.5
20.5
20.48 20.48 20.48 100 100 0 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
12.2
12.2
11.65 12.40 11.65 391,400 0 13,400 -0.2
NHT
8.5
8.5
8.51 8.51 8.51 900 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
15.3
15.3
15.59 15.64 15.09 6,594,200 69,300 171,700 -1.7
NLG
34.7
34.7
35.71 35.96 34.58 4,088,700 13,200 685,000 -24.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.4
52.4
52.11 52.50 51.43 50,900 0 0 0
NNT
58.7
58.7
58.25 58.73 57.49 1,100 0 0 0
NO1
6.3
6.3
6.38 6.38 6.31 139,300 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.3
10.3
10.27 10.27 10.27 500 0 0 0
NRC
6.1
6.1
6.20 6.30 6.10 670,500 0 92,500 -0.6
NSC
73.8
73.8
73.81 73.81 73.81 11,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 25,900 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.5
11.5
11.47 11.47 11.47 700 0 700 0.0
NT2
24
24
24.10 24.45 23.90 738,400 0 0 0
NTC
161.4
161.4
161.60 162 161 16,800 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
17.0
17.0
16.92 17.11 16.78 238,000 0 0 0
NTP
51.6
51.6
51.15 53.05 50.99 406,000 14,600 14,000 0.0
NTT
9.4
9.4
9.40 9.40 9.40 0 0 0 0
NTW
23.7
23.7
23.68 23.68 23.68 0 0 0 0
NUE
9.7
9.7
9.68 9.68 9.68 0 0 0 0
NVB
14
14
14.10 14.20 14 43,600 500 1,000 0.0
NVL
13.9
13.9
14.41 14.50 13.81 13,183,000 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.25 8.25 8.25 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 3.80 200 0 0 0
OCB
10.7
10.7
10.74 10.74 10.61 2,519,200 0 0 0
OCH
6.1
6.1
6 6.10 5.80 29,100 0 1,300 0.0
ODE
46
46
45.80 46.10 45.80 17,900 0 0 0
OGC
3.9
3.9
3.80 3.95 3.77 595,300 0 0 0
OIL
10.5
10.5
10.61 10.70 10.41 545,200 0 0 0
ONE
5.6
5.6
5.50 5.60 5.50 1,300 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 1,000 0 0 0
ORS
14
14
14.05 14.20 13.95 793,700 0 0 0
PAC
21.3
21.3
21.55 21.68 21.18 208,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.2
23.2
23.38 23.58 22.83 1,366,400 0 0 0
PAP
25.1
25.1
25.10 25.10 25.10 400 0 0 0
PAS
3.3
3.3
3.30 3.30 3.20 89,200 0 0 0
PAT
89.2
89.2
88.70 89.39 88.70 7,000 0 0 0
PBC
6.4
6.4
6.40 6.40 6.20 38,900 0 0 0
PBP
11.7
11.7
11.80 11.89 11.52 4,300 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 200 0 0 0
PC1
22.2
22.2
22.30 22.30 21.80 1,204,600 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
21.5
21.5
21.50 21.50 21.50 200 0 0 0
PCE
18.8
18.8
18.86 18.86 18.77 700 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 400 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.0
19.0
18.97 19.07 18.97 93,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.4
10.4
10.10 10.40 10.10 5,200 0 0 0
PDB
19.6
19.6
19.55 19.71 19.47 6,400 0 1,100 0.0
PDC
5.1
5.1
5.10 5.10 5.10 100 0 0 0
PDN
89.7
89.7
90.21 91.16 89.63 3,800 0 0 0
PDR
22.8
22.8
22.80 22.90 22.10 7,139,800 0 0 0
PDV
10.8
10.8
10.75 11 10.75 53,500 0 0 0
PEG
4
4
4 4 4 0 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 100 0 0 0
PEQ
32.9
32.9
32.94 32.94 32.94 0 0 0 0
PET
30.5
30.5
30.96 30.96 30.45 470,000 0 0 0
PFL
2.4
2.4
2.60 2.60 2.40 87,500 0 0 0
PGB
11.7
11.7
11.63 11.72 11.63 5,200 0 0 0
PGC
12.5
12.5
12.46 12.46 12.28 15,700 0 0 0
PGD
23.3
23.3
23.23 23.28 23.23 1,700 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 0 0 0 0
PGN
6.4
6.4
6.20 6.40 6.20 21,900 0 0 0
PGS
46.3
46.3
46.35 46.35 46.35 400 0 0 0
PGT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PGV
17.3
17.3
17.31 17.62 17.27 8,600 0 0 0
PHC
4.4
4.4
4.42 4.48 4.42 19,500 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 34.01 33.72 30,500 0 0 0
PHR
30.7
30.7
30.61 31.10 30.44 96,500 0 0 0
PHS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PIA
27.2
27.2
27.23 27.23 27.23 0 0 0 0
PIC
16.0
16.0
15.61 15.98 15.61 1,200 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.3
13.3
13.27 13.27 13.27 0 0 0 0
PIT
6.1
6.1
6.50 6.50 6.10 1,700 0 0 0
PIV
3.4
3.4
3.50 3.50 3.40 17,400 0 0 0
PJC
24.8
24.8
24.85 24.85 24.85 100 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.5
8.5
8.47 8.47 8.47 400 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 20,000 0 0 0
PLC
26.2
26.2
26.50 26.50 26.20 56,200 0 9,700 -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
6
6
5.90 6.14 5.90 164,800 0 0 0
PLX
33.2
33.2
33.55 33.64 33.11 1,406,200 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 600 0 0 0
PMC
170.0
170.0
181.09 181.09 168.60 8,800 0 4,600 -0.9
PMG
7.1
7.1
7.10 7.12 7.09 1,600 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 2,200 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 100 0 0 0
PMS
31.3
31.3
31.29 31.29 31.29 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 0 0 0 0
PNC
22.5
22.5
22.47 22.47 22.47 1,700 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
58.0
58.0
58.83 58.96 57.31 1,169,700 0 0 0
PNP
20.7
20.7
20.74 20.74 20.74 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
15.4
15.4
15.50 15.60 15.40 3,600 0 0 0
POT
19.8
19.8
19.50 19.80 18.72 5,200 100 0 0.0
POV
7.4
7.4
7.40 7.40 7.40 100 0 0 0
POW
14.0
14.0
13.95 14.05 13.81 4,134,300 0 0 0
PPC
10.1
10.1
10 10.10 10 134,100 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.4
25.4
25.62 25.62 25.45 5,100 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
9.8
9.8
9.67 9.76 9.67 1,600 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 302,200 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 300 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.8
13.8
13.90 13.90 13.80 3,300 0 0 0
PRE
20.9
20.9
21.02 21.12 20.93 11,500 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.30 12 11.20 39,400 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 2,900 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.5
12.5
12.92 13 12.46 155,000 0 0 0
PSE
10.1
10.1
10.07 10.07 10.07 200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 7.90 94,500 55,500 2,000 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
19.50 20 19.50 200 0 0 0
PSW
7.3
7.3
7.22 7.32 7.13 15,000 0 0 0
PTB
33.4
33.4
33.75 33.75 33.28 94,400 0 0 0
PTC
7.6
7.6
7.55 7.56 7.45 600 0 0 0
PTD
5.7
5.7
6.10 6.10 5.70 600 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
36 40 36 6,700 100 0 0.0
PTL
3.1
3.1
3.08 3.09 3.06 6,700 0 0 0
PTM
5.1
5.1
5.10 5.10 5.10 500 0 0 0
PTO
19.2
19.2
19.19 19.19 19.19 0 0 0 0
PTP
11.9
11.9
11.92 11.92 11.92 100 0 0 0
PTS
9.6
9.6
9.43 9.62 9.43 1,200 0 0 0
PTT
11.1
11.1
11.20 11.20 11.10 200 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 4,500 0 0 0
PTX
25.2
25.2
25.20 25.20 25.20 9,700 0 0 0
PV2
2.7
2.7
2.70 2.80 2.70 111,600 0 0 0
PVB
29.2
29.2
29.30 29.30 28.80 126,900 0 0 0
PVC
10.8
10.8
11.10 11.10 10.80 580,200 0 0 0
PVD
15.6
15.6
15.61 15.88 15.43 5,273,100 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6.1
6.1
6.10 6.20 6.10 18,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.2
79.2
79.27 81.03 77.68 36,600 400 13,000 -1.1
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
17.8
17.8
17.98 17.98 16.92 34,300 0 0 0
PVO
5.7
5.7
5.72 5.82 5.72 2,800 0 0 0
PVP
13.4
13.4
13.52 13.57 13.38 29,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.8
26.8
26.87 27.18 26.09 2,562,200 132,500 38,100 3.2
PVT
16.6
16.6
16.82 16.91 16.45 2,862,900 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
3.7
3.7
3.70 4.10 3.70 3,800 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 16.50 16.20 16,800 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
13.90 14 13.65 253,200 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 0 0 0 0
QNP
29.4
29.4
29.44 29.44 29.44 100 0 0 0
QNS
40.9
40.9
40.75 41.12 40.66 144,200 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
17.5
17.5
17.47 17.47 17.47 200 0 0 0
QPH
35.4
35.4
34.80 35.40 34.80 2,000 0 0 0
QSP
23.6
23.6
23.58 23.58 23.58 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
12.0
12.0
11.86 12.04 11.86 208,400 0 0 0
RAL
87.1
87.1
87.12 87.59 87.12 2,200 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 0 0 0 0
RCL
12.7
12.7
11.37 12.75 11.37 47,100 0 0 0
REE
57.8
57.8
58.19 58.28 57.76 439,500 0 0 0
RGG
33.1
33.1
33.10 33.10 33.10 0 0 0 0
RIC
10
10
10.10 10.10 9.40 24,200 0 0 0
RTB
26.8
26.8
27.38 27.38 26.82 1,200 0 0 0
RYG
10.0
10.0
10.04 10.13 9.76 39,200 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
9.40 9.50 9.20 32,800 0 0 0
SAB
42.2
42.2
42.54 42.63 42.13 776,700 0 0 0
SAC
11.6
11.6
11.84 11.84 10.45 1,100 0 0 0
SAF
49.6
49.6
49.58 49.58 49.58 1,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.3
7.3
7.50 7.50 7.26 226,200 0 0 0
SAS
29.6
29.6
29.64 29.82 29.55 8,600 0 0 0
SAV
13.4
13.4
13.33 13.43 13.33 2,300 0 0 0
SB1
5.6
5.6
5.46 5.64 5.46 3,200 0 0 0
SBA
26.8
26.8
26.70 26.79 26.70 8,800 0 0 0
SBB
17.3
17.3
17.22 17.32 17.13 32,000 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
12.2
12.2
11.96 12.42 11.96 339,300 0 0 0
SBH
41.5
41.5
41.49 41.49 41.49 0 0 0 0
SBL
7.9
7.9
7 7.90 6.70 95,500 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 300 0 0 0
SBR
8.6
8.6
8.62 8.62 8.62 0 0 0 0
SBS
5.5
5.5
5.60 5.60 5.40 315,000 0 0 0
SBT
23.9
23.9
23.92 23.92 23.73 647,800 0 0 0
SBV
7.6
7.6
7.48 7.57 7.06 1,000 0 0 0
SC5
16.8
16.8
16.75 16.75 16.75 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
65.3
65.3
65 65.40 65 25,000 0 0 0
SCI
9.4
9.4
9.40 9.50 9.40 3,300 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 900 0 0 0
SCL
17.8
17.8
17.26 17.86 17.26 21,200 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.5
8.5
8.65 8.68 8.44 2,271,100 0 0 0
SCS
50.4
50.4
50.97 50.97 49.98 376,400 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SD3
7.1
7.1
7.10 7.10 7.10 100 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 7.35 4,000 0 3,200 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
10.95 10.95 10.85 8,000 0 4,800 -0.1
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
11.00 11.00 11.00 100 0 0 0
SDK
11.6
11.6
11.58 11.58 11.58 0 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 100 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
17.3
17.3
17.30 17.30 17.30 100 0 0 0
SDV
29.3
29.3
29.25 29.25 29.25 0 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 0 0 0 0
SEB
45.3
45.3
45.34 45.34 45.34 100 0 0 0
SED
18.7
18.7
18.73 18.73 18.64 13,600 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
22.7
22.7
21.35 22.79 21.35 2,800 0 0 0
SFG
10.0
10.0
9.54 9.97 9.54 1,200 0 0 0
SFI
24.0
24.0
23.99 23.99 23.99 300 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
11.83 12.68 11.83 6,500 0 0 0
SGC
81.1
81.1
85.21 85.21 81.05 700 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 11.12 100 0 0 0
SGN
61.1
61.1
61.20 61.20 61.10 11,700 0 0 0
SGP
27.9
27.9
28.10 28.50 27.50 93,000 0 0 0
SGR
17.0
17.0
17.08 17.17 16.96 77,600 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.6
16.6
16.70 16.70 16.60 500 0 0 0
SHA
4.1
4.1
4.08 4.08 4.08 0 0 0 0
SHB
16.4
16.4
16.16 16.41 16.02 83,370,900 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
7
7
7 7.10 7 2,900 0 0 0
SHI
14.5
14.5
14.40 14.50 14.40 362,700 0 0 0
SHN
4.7
4.7
4.70 4.70 4.50 8,800 0 0 0
SHP
32.1
32.1
32.08 32.08 32.08 4,300 0 0 0
SHS
21.1
21.1
21.13 21.51 20.84 10,692,400 140,200 536,900 -8.8
SID
19
19
19 19 18.90 600 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
58
58
57.80 58 57 204,200 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
14.20 14.20 14.15 60,900 0 0 0
SJE
19.2
19.2
18.60 19.20 18.40 102,100 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
5.3
5.3
5.80 5.80 5.30 23,200 0 0 0
SJS
60.3
60.3
60.30 61 60.30 8,700 0 0 0
SKG
9.6
9.6
9.59 9.59 9.40 40,400 0 0 0
SKH
22.7
22.7
22.67 22.67 22.67 0 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 100 0 0 0
SKV
25.3
25.3
25.25 25.25 25.25 300 0 0 0
SLD
12
12
12 12 12 0 0 0 0
SLS
166.5
166.5
165.70 166.50 165.70 1,700 100 0 0.0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.3
39.3
39.07 39.27 39.02 6,400 0 0 0
SMC
13.6
13.6
13.65 13.75 13.40 310,400 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 1,200 0 0 0
SMT
13.3
13.3
13.30 13.30 13.30 100 0 0 0
SNC
26.0
26.0
26.04 26.04 26.04 0 0 0 0
SNZ
30.7
30.7
30.67 30.67 30.67 100 0 0 0
SP2
22
22
22.50 22.50 22 400 0 0 0
SPB
21
21
21 21 18.90 1,600 0 0 0
SPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
10.1
10.1
10.14 10.14 10.09 1,300 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 21,200 0 0 0
SRC
38.1
38.1
38.15 38.15 38.15 0 0 0 0
SRF
7.0
7.0
6.99 7.05 6.84 626,100 0 0 0
SSB
14.1
14.1
14.23 14.27 14.11 3,061,400 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 8.30 8.30 1,500 0 0 0
SSH
78.2
78.2
79.17 79.17 78.18 300 0 0 0
SSI
25.3
25.3
25.23 25.45 24.86 21,063,700 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 100 0 0 0
ST8
5.6
5.6
5.56 5.59 5.52 76,800 0 0 0
STB
49.5
49.5
49.50 49.80 49.10 5,896,100 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
37.2
37.2
37.20 37.20 37.20 100 0 0 0
STH
22.2
22.2
22.60 22.70 22.10 172,000 0 0 0
STK
15.3
15.3
15.41 15.41 15.23 14,500 0 0 0
STP
7.6
7.6
7.64 7.64 7.64 200 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
24.8
24.8
25.28 25.28 24.69 26,800 0 0 0
SVD
5.9
5.9
6.37 6.37 5.90 13,800 0 0 0
SVG
7
7
7 7 7 400 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.9
2.9
2.80 2.90 2.70 73,300 0 0 0
SVT
9.7
9.7
9.81 9.90 9.67 3,200 0 0 0
SWC
31.3
31.3
31.30 31.30 31.30 14,600 0 0 0
SZB
33.8
33.8
33.82 33.82 33.82 0 0 0 0
SZC
30.8
30.8
30.88 32.06 30.26 819,900 0 0 0
SZE
9.6
9.6
9.80 9.80 9.61 600 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.2
25.2
25.15 25.24 25.15 7,100 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.43 10.43 10.17 3,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.4
40.4
39.73 40.40 39.10 334,100 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 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
33.9
33.9
34.13 34.28 33.89 6,941,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.6
18.6
18.61 18.70 18.35 4,043,300 0 0 0
TCI
10.1
10.1
10.10 10.10 10 123,600 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
32.03 32.22 30.87 12,500 0 0 0
TCM
26.2
26.2
26.23 26.23 25.82 998,600 0 0 0
TCO
10.0
10.0
9.90 9.95 9.55 157,300 0 0 0
TCR
3.1
3.1
3.12 3.12 3.09 40,600 0 0 0
TCT
20.3
20.3
20.20 20.25 20.20 400 0 0 0
TCW
30.4
30.4
30.36 30.45 29.99 7,400 0 0 0
TCX
45
45
44.80 45.20 44.05 809,500 0 0 0
TD6
7.2
7.2
7.20 7.30 7.10 53,400 0 0 0
TDB
38.8
38.8
38.56 38.84 38.56 1,100 0 0 0
TDC
11.1
11.1
11.07 11.21 10.98 233,200 0 0 0
TDF
8.7
8.7
8.80 8.80 8.70 8,900 0 0 0
TDG
3.2
3.2
3.15 3.17 3.05 23,400 0 0 0
TDH
4.7
4.7
4.74 4.84 4.74 192,500 0 0 0
TDM
55.6
55.6
55.58 55.58 55.58 0 0 0 0
TDP
23.5
23.5
23.46 23.58 23.46 6,500 0 0 0
TDS
8.3
8.3
8.30 8.40 8.20 8,900 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 15,100 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
56.4
56.4
55.13 59.29 55.13 1,600 0 0 0
TEG
6.5
6.5
6.55 6.57 6.38 23,700 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.8
55.8
60.25 60.25 53.99 2,900 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
8.3
8.3
7.96 8.26 7.96 5,100 0 5,000 0.0
THD
31
31
31.20 31.20 30.30 13,300 0 600 0.0
THG
39.2
39.2
39.87 39.87 39.21 79,800 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
9.4
9.4
9.22 9.41 9.22 800 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.2
7.2
7.11 7.20 7.11 2,300 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
23.0
23.0
23.03 23.03 23.03 1,000 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 200 0 0 0
TIG
7.8
7.8
7.70 7.80 7.60 414,200 5,700 58,900 -0.4
TIN
52
52
52 52 52 0 0 0 0
TIP
16.8
16.8
16.76 16.80 16.71 11,400 0 0 0
TIS
4.9
4.9
4.90 4.90 4.90 200 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 200 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 100 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
12.5
12.5
12.54 12.54 12.54 2,400 0 0 0
TL4
8
8
8 8 8 0 0 0 0
TLD
8.2
8.2
8.15 8.18 8.10 107,600 0 0 0
TLG
44.2
44.2
44.50 44.50 43.83 53,200 0 0 0
TLH
5.3
5.3
5.27 5.35 5.22 82,700 0 0 0
TLP
7.1
7.1
6.80 7.10 6.80 700 0 0 0
TMB
53.1
53.1
52.90 53.09 52.90 1,800 0 0 0
TMC
7.4
7.4
6.99 7.37 6.99 200 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.6
56.6
56.56 56.56 56.56 0 0 0 0
TMS
37.1
37.1
37.07 37.07 37.07 2,400 0 0 0
TMT
11.8
11.8
11.80 11.80 11.80 38,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 100 0 0 0
TN1
13.0
13.0
12.85 12.98 12.85 1,400 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 9.30 100 0 0 0
TNC
27.7
27.7
26.11 27.69 26.11 1,000 0 0 0
TNG
17.9
17.9
17.72 17.90 17.36 1,223,900 112,200 42,700 1.3
TNH
12.3
12.3
12.30 12.45 12.20 232,500 0 0 0
TNI
6
6
6.10 6.10 5.62 41,700 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
8.10 8.38 8.10 9,600 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
142.4
142.4
141.38 143.73 139.03 31,700 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 400 0 0 0
TOW
32.2
32.2
32.22 32.22 32.22 0 0 0 0
TPB
14.5
14.5
14.44 14.52 14.27 4,211,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 100 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
32.05 32.09 31.38 1,100 0 0 0
TRC
18.3
18.3
18.45 18.45 18.14 28,000 0 0 0
TRS
25.0
25.0
26.11 26.11 25.03 1,100 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.5
14.5
14.80 14.80 14.40 4,800 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 1,900 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
35.9
35.9
35.90 35.90 35.90 100 0 0 0
TSC
3.0
3.0
3.08 3.08 3.02 412,300 0 0 0
TSD
5
5
5 5 5 100 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
34.8
34.8
33.91 34.85 33.91 2,000 0 0 0
TST
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TT6
6.4
6.4
6.36 6.54 6.36 5,500 0 0 0
TTA
11.0
11.0
10.86 10.95 10.81 138,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.82 8.82 8.82 0 0 0 0
TTD
41.3
41.3
41.28 41.28 41.28 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.85 2.91 2.85 235,900 0 0 0
TTG
11
11
11 11 11 1,500 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 33,500 0 0 0
TTL
8.5
8.5
8.50 8.50 8.50 700 200 0 0.0
TTN
16.8
16.8
16.79 16.79 16.51 66,300 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
34.80 34.80 33.90 600 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 0 0 0 0
TV1
21.3
21.3
21.13 21.32 20.95 8,500 0 0 0
TV2
35.8
35.8
34.52 36.46 34.52 670,100 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
14.9
14.9
15.30 15.30 14.90 2,100 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 100 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.7
8.7
8.50 8.85 8.50 43,900 0 0 0
TVC
9.3
9.3
9.40 9.40 9.30 55,000 0 0 0
TVD
9.6
9.6
9.49 9.58 9.39 22,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
63.7
63.7
63.75 63.75 63.75 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.74 7.83 7.74 176,900 0 0 0
TVS
14.0
14.0
13.94 14.06 13.85 60,900 0 0 0
TVT
15.5
15.5
15.49 15.67 15.49 6,400 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5
5
5 5 5 0 0 0 0
TYA
17.0
17.0
16.98 17.03 16.98 4,000 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.50 33,700 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.88 100 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
53.9
53.9
53 53.90 53 600 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 100 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
8.1
8.1
8.10 8.10 8.10 700 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
15.7
15.7
15.77 15.77 15.68 4,300 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 11 233,700 0 0 0
VAF
17.2
17.2
17.96 17.96 17.10 21,700 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
10.1
10.1
10.27 10.27 10.09 41,600 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
9.9
9.9
9 9.90 9 900 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
VC2
6.4
6.4
6.36 6.45 6.18 219,000 0 0 0
VC3
25.6
25.6
25.40 25.58 25.12 1,033,000 3,200 11,700 -0.2
VC6
22.0
22.0
22.00 22.00 22.00 1,600 0 0 0
VC7
10.3
10.3
10.36 10.36 9.98 50,900 0 7,200 -0.1
VC9
3.7
3.7
3.60 3.80 3.60 36,700 0 0 0
VCA
8.8
8.8
8.63 8.80 8.50 7,000 0 0 0
VCB
58.9
58.9
59.11 59.21 58.71 2,259,400 0 0 0
VCC
8.8
8.8
8.64 8.82 8.64 14,100 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285
285
289.30 289.30 282.40 1,400 0 0 0
VCG
21.4
21.4
21.77 21.81 21.37 2,549,400 0 0 0
VCI
25.4
25.4
25.95 26.06 25.26 16,611,000 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.9
9.9
9.90 9.90 9.80 1,600 0 0 0
VCP
25.7
25.7
25.90 26 25.70 7,000 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
43.1
43.1
43.20 43.29 43.11 21,300 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 600 0 0 0
VDL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
35.2
35.2
34.37 35.27 34.37 500 0 0 0
VDS
18.7
18.7
18.70 18.80 18.35 844,800 0 0 0
VDT
8.7
8.7
8.74 8.74 8.74 100 0 0 0
VE1
3.4
3.4
3.30 3.40 3.30 2,300 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4.1
4.1
4.10 4.20 4.10 1,100 0 0 0
VEA
35.7
35.7
36 36 35.50 622,900 0 0 0
VEC
48.2
48.2
46 49.30 46 18,300 0 0 0
VEF
130.7
130.7
131.80 131.80 130.10 8,700 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
51.27 51.27 51.08 19,800 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16
16
16.10 16.10 15.50 2,300,100 70,200 171,500 -1.6
VGC
42.7
42.7
43.37 43.37 42.24 626,400 0 0 0
VGG
41.8
41.8
41.49 42.42 41.49 2,600 0 0 0
VGI
72.9
72.9
74.66 75.82 72.07 1,474,500 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.1
28.1
28.10 28.10 27.81 19,100 0 0 0
VGR
52.8
52.8
52.82 52.82 52.82 500 0 0 0
VGS
28.0
28.0
28.44 28.44 27.58 273,600 0 17,100 -0.5
VGT
12.2
12.2
12.60 12.60 12.12 639,000 0 0 0
VGV
36.4
36.4
32.87 37.30 32.87 1,400 0 0 0
VHC
57.6
57.6
58.60 58.60 57.20 1,421,900 0 0 0
VHD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VHE
4.3
4.3
4.40 4.40 4.30 76,000 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 1.90 199,800 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 0 0 0 0
VHM
47.1
47.1
46.56 47.38 46.22 3,350,300 0 0 0
VIB
16.2
16.2
16.19 16.36 16.15 6,409,100 0 0 0
VIC
114
114
110.45 115 110 2,828,600 0 0 0
VID
5.1
5.1
5.04 5.08 5.04 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.3
14.3
14.84 15.03 14.17 11,100 0 0 0
VIG
5.9
5.9
5.90 5.90 5.80 57,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 100 0 0 0
VIN
16.4
16.4
16.43 16.43 16.43 100 0 0 0
VIP
11.7
11.7
11.55 11.73 11.55 47,400 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
15.3
15.3
14.10 15.60 14.10 2,600 0 0 0
VIX
19.7
19.7
20.11 20.39 19.38 37,869,700 0 0 0
VJC
146.5
146.5
136.54 146.46 136.31 3,009,500 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.9
7.9
7.88 7.88 7.88 100 0 0 0
VLB
42.8
42.8
43.04 43.04 42.77 16,500 0 0 0
VLC
14.2
14.2
14.20 14.40 14 147,700 0 0 0
VLG
8.4
8.4
8.41 8.41 8.41 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
9.9
9.9
10 10 9.90 7,900 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6.20 6 7,600 0 0 0
VMD
18.0
18.0
16.85 17.95 16.80 42,500 0 0 0
VMG
3.6
3.6
3.60 3.70 3.60 16,100 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 200 0 0 0
VMS
32.3
32.3
32.31 32.31 32.31 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.3
17.3
17.28 17.28 17.28 100 0 0 0
VNB
16.5
16.5
16.40 16.50 16.40 6,400 0 0 0
VNC
34.4
34.4
34.52 34.52 34.42 2,100 0 0 0
VND
18.8
18.8
19.00 19.05 18.76 8,631,000 0 0 0
VNE
6.2
6.2
6.12 6.17 6.10 51,700 0 0 0
VNF
14.1
14.1
13.99 14.08 13.90 8,100 0 3,900 -0.1
VNG
7.2
7.2
7.16 7.17 7.16 5,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
9
9
8.50 9 8.50 600 0 0 0
VNL
21.7
21.7
21.73 21.73 21.68 900 0 0 0
VNM
58.8
58.8
59.45 59.65 58.58 2,656,100 0 0 0
VNP
18.2
18.2
17.81 18.96 17.33 256,900 0 0 0
VNR
18.6
18.6
18.56 18.56 18.47 5,100 0 0 0
VNS
9.1
9.1
9.11 9.11 9 40,700 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.8
5.8
5.80 5.80 5.80 0 0 0 0
VNZ
380
380
380 380 380 200 0 0 0
VOS
12.0
12.0
12.07 12.16 11.98 563,500 0 0 0
VPA
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VPB
27.3
27.3
27.05 27.53 26.81 19,548,400 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.6
23.6
23.59 23.77 23.54 7,500 0 0 0
VPG
6.4
6.4
6.51 6.52 6.30 223,700 0 0 0
VPH
4.3
4.3
4.39 4.39 4.31 40,800 0 0 0
VPI
50.3
50.3
49.36 50.45 49.18 1,835,500 0 0 0
VPL
72
72
72 72.60 71.80 16,600 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 2,200 0 0 0
VPS
9.0
9.0
9.05 9.05 8.90 31,500 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
13.35 13.50 13.35 400 0 0 0
VRE
30.9
30.9
30.66 31.34 30.61 5,225,000 0 0 0
VRG
16.4
16.4
16.42 16.70 16.42 8,600 0 0 0
VSA
19.1
19.1
19.31 19.31 19.02 3,000 0 0 0
VSC
22.4
22.4
22.30 22.80 21.90 7,203,100 0 0 0
VSE
8.6
8.6
8.85 8.85 8.56 13,700 0 0 0
VSF
25
25
25.20 25.20 25 14,300 0 0 0
VSG
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VSH
41.6
41.6
41.50 41.97 41.50 17,500 0 0 0
VSI
19.1
19.1
19.10 19.10 19.10 1,100 0 0 0
VSM
14.9
14.9
16.30 16.30 14.30 800 0 0 0
VSN
15.4
15.4
15.65 15.65 15.06 600 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 0 0 0 0
VTB
15.9
15.9
14.98 15.95 14.47 92,500 0 0 0
VTC
7.6
7.6
7.59 7.59 7.59 16,700 0 0 0
VTD
6.9
6.9
6.90 6.90 6.80 7,000 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 12,100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VTK
37.9
37.9
37.69 38.07 37.69 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.69 10.78 10.65 132,300 0 0 0
VTP
65.7
65.7
67.07 67.38 65.50 452,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.0
13.0
13.30 13.30 13.04 35,700 0 0 0
VTV
13.9
13.9
14.70 14.70 13.70 277,700 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.30 18 1,120,400 3,800 99,600 -1.7
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VVS
39.2
39.2
38.93 39.23 38.14 63,600 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 100 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
267.0
267.0
266.96 266.96 266.96 100 0 0 0
WSB
54.9
54.9
54.85 54.85 54.85 100 0 0 0
WSS
6.7
6.7
6.60 6.70 6.60 5,400 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 2,900 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 1,000 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.6
15.6
15.59 15.59 15.59 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
XMD
7.2
7.2
5.90 7.20 5.90 1,400 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 100 0 0 0
XPH
14
14
14.20 14.20 13.80 5,800 0 0 0
YBC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
YBM
10.5
10.5
10.43 10.54 10.35 2,700 0 0 0
YEG
11.1
11.1
11.26 11.26 11.03 975,500 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
264.2
264.2
265.19 265.78 261.95 45,383,327 1,197,451 1,647,890 -3.8
119.6
119.6
119.65 119.75 119.26 26,422,511 320,455 797,765 -45.8
1,897.5
1,897.5
1,890.98 1,904.44 1,887.12 261,626,200 37,640,823 25,826,659 552.2
1,656.0
1,656.0
1,652.05 1,660.55 1,647.79 626,713,100 63,036,264 60,177,814 290.6

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