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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/11/2025

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 24/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
32.0
32.0
31.96 31.96 31.96 200 0 0 0
AAA
8.0
8.0
8.24 8.32 8.00 4,654,800 96,800 129,000 -0.3
AAH
3.7
3.7
3.70 3.80 3.60 1,593,700 0 0 0
AAM
6.5
6.5
6.62 6.62 6.52 4,900 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.9
8.9
8.70 8.90 8.70 440,300 0 0 0
AAT
3.5
3.5
3.53 3.53 3.44 41,700 0 0 0
AAV
6.9
6.9
6.90 7 6.80 703,000 0 0 0
ABB
11.6
11.6
11.80 11.88 11.56 3,638,800 0 400 0.0
ABC
14
14
14.70 14.90 13.60 233,800 0 0 0
ABI
20
20
20.10 20.10 19.90 17,000 400 0 0.0
ABR
12.0
12.0
11.92 12.77 11.92 1,000 0 0 0
ABS
3.4
3.4
3.17 3.41 3.17 326,900 0 0 0
ABT
69.5
69.5
68.24 69.58 68.24 700 0 0 0
ABW
10.8
10.8
10.70 10.90 10.60 214,800 0 0 0
ACB
21.2
21.2
21.28 21.41 21.19 7,081,700 394,700 1,700,000 -32.1
ACC
13.3
13.3
13.05 13.25 13.05 5,400 0 0 0
ACE
39.4
39.4
38.80 39.36 38.80 700 0 0 0
ACG
35.8
35.8
35.75 35.75 35.75 0 0 0 0
ACL
12.8
12.8
12.45 12.84 12.40 41,500 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ACV
53.6
53.6
54.10 54.10 53.30 805,500 400 265,500 -14.2
ADC
18.8
18.8
18.83 18.83 18.83 0 0 0 0
ADG
9.3
9.3
8.91 9.29 8.91 400 0 0 0
ADP
23.4
23.4
24.10 24.10 23.35 2,200 0 300 0.0
ADS
7.4
7.4
7.41 7.41 7.34 40,600 0 0 0
AFX
13.8
13.8
12.40 13.90 12.20 556,600 0 0 0
AG1
10.0
10.0
10.04 10.04 10.04 100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.5
14.5
14.77 14.77 14.55 172,200 10,800 3,400 0.1
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
34.0
34.0
34.00 35.28 33.66 30,200 0 0 0
AGR
14.6
14.6
14.62 14.81 14.62 236,200 300 32,800 -0.5
AGX
150.8
150.8
150.80 150.80 150.80 100 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
38.3
38.3
37.72 38.32 37.72 4,300 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 0 0 0 0
ALV
6.3
6.3
6.60 6.60 6.30 14,400 0 0 0
AMC
12.7
12.7
12.99 12.99 12.68 1,200 1,100 0 0.0
AME
8.1
8.1
8.10 8.10 8.10 2,000 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,500 0 0 0
AMS
7.2
7.2
7.39 7.48 7.10 92,700 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
33.9
33.9
32.05 34.11 31.23 220,700 0 0 0
ANV
30
30
30.40 30.70 29.65 1,318,300 106,800 299,700 -5.8
APC
7
7
7.10 7.10 7 2,600 0 0 0
APF
33.8
33.8
34.40 34.40 33.80 5,900 0 0 0
APG
10.8
10.8
10.80 11.05 10.80 387,400 3,800 36,200 -0.4
APH
6.7
6.7
6.70 6.75 6.60 310,700 0 1,800 0.0
API
7.1
7.1
7.20 7.20 7 86,800 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.40 5.40 5.10 12,700 0 0 0
APS
7.9
7.9
8.10 8.20 7.90 686,400 4,700 13,700 -0.1
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 1,000 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.85 16.90 16.85 300 0 0 0
ASM
7.0
7.0
7.06 7.09 7.03 204,900 0 0 0
ASP
4.8
4.8
4.70 4.80 4.70 11,700 0 0 0
AST
61.0
61.0
61.06 61.06 59.99 2,900 2,200 100 0.2
ATA
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ATG
8.3
8.3
8.30 8.30 8.30 0 0 0 0
ATS
27
27
27 27 27 100 0 100 0.0
AVC
51.0
51.0
50.96 50.96 50.04 1,600 0 0 0
AVG
11.5
11.5
11.80 11.90 11.30 71,800 0 0 0
BAB
10.9
10.9
10.88 10.88 10.79 6,400 0 0 0
BAF
29.1
29.1
29.09 29.32 28.73 1,475,100 22,300 104,100 -2.6
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
33.4
33.4
33.26 33.45 33.26 1,000 0 0 0
BBH
14.4
14.4
11.67 14.39 11.67 11,400 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 4,000 0 0 0
BBT
12.2
12.2
12.18 12.28 12.18 2,300 0 0 0
BCA
13.6
13.6
13.40 13.80 12.70 57,900 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
8 8 7.70 65,500 0 300 0.0
BCE
8.2
8.2
8.17 8.17 7.95 34,000 0 0 0
BCF
35.0
35.0
34.25 35.02 34.25 1,700 0 0 0
BCM
65.6
65.6
65.86 65.86 64.88 104,500 30,700 6,800 1.6
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
36.8
36.8
35.06 36.81 35.06 92,000 0 0 0
BDT
10.1
10.1
10.20 10.30 10.10 29,000 0 0 0
BDW
26.7
26.7
26.69 26.69 25.16 700 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
17.5
17.5
17.51 17.51 17.51 3,000 0 0 0
BFC
41.1
41.1
41.29 41.57 40.63 183,100 15,700 22,100 -0.3
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
23.8
23.8
23.76 23.76 23.76 200 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
29.5
29.5
29.46 29.46 29.46 0 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
22.0
22.0
21.91 22.20 21.91 50,300 800 4,600 -0.1
BID
34.8
34.8
34.79 35.11 34.79 1,091,700 108,700 271,100 -6.1
BIG
5.5
5.5
5.37 5.72 5.37 235,900 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
17.2
17.2
17.64 17.87 17.17 20,500 0 0 0
BKG
2.9
2.9
2.82 2.86 2.82 27,700 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
9.4
9.4
9.30 9.40 9.30 12,300 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.0
23.0
22.97 22.97 22.97 200 0 0 0
BMC
16.2
16.2
16.30 16.30 16.20 13,400 100 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 8.30 400 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
17.9
17.9
18.09 18.24 17.85 286,800 8,700 29,200 -0.4
BMJ
10.4
10.4
10.40 10.40 10.40 100 0 0 0
BMK
14.5
14.5
14.40 14.50 14.40 1,200 0 0 0
BMP
148.0
148.0
148.13 149.26 147.94 76,800 10,100 32,900 -3.6
BMS
12.3
12.3
12.23 12.32 12.23 104,800 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.7
7.7
8.10 8.10 7.70 210,200 0 1,000 0.0
BNW
7.8
7.8
7.78 7.78 7.78 0 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
11.0
11.0
10.95 10.95 10.95 0 0 0 0
BQB
4.5
4.5
4.80 4.80 4 600 0 0 0
BQP
25
25
21.30 28.70 21.30 13,800 0 0 0
BRC
11.7
11.7
12.02 12.11 11.61 800 0 0 0
BRR
17.4
17.4
17.26 17.36 16.59 11,200 0 0 0
BRS
18.9
18.9
19.75 19.84 18.90 1,100 0 0 0
BSA
22.2
22.2
22.01 22.21 22.01 2,600 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
19.3
19.3
19.30 19.30 19.30 400 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.6
36.6
36.86 37.18 36.41 476,800 6,800 20,200 -0.5
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 0 0 0 0
BSQ
18.8
18.8
18.77 18.77 18.77 0 0 0 0
BSR
15.4
15.4
15.62 15.77 15.38 3,110,400 2,000 350,700 -5.5
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
4.9
4.9
4.90 4.90 4.90 3,100 0 0 0
BTD
15.8
15.8
15.81 15.81 15.81 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
25.75 25.75 25.38 9,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BTP
9.1
9.1
9.13 9.16 8.39 136,400 0 78,000 -0.8
BTS
5.3
5.3
5.30 5.30 5.30 3,200 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
16.19 16.19 16.19 0 0 0 0
BTW
56.7
56.7
56.75 56.75 56.75 0 0 0 0
BVB
13.3
13.3
13.30 13.40 13.20 696,200 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
53.2
53.2
54.10 54.20 53.10 199,300 1,800 24,200 -1.2
BVL
14
14
14 14 14 0 0 0 0
BVN
15.3
15.3
15.30 15.30 15.30 100 0 0 0
BVS
32
32
32.50 32.50 31.40 294,000 7,200 1,200 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.5
45.5
46.12 46.22 45.36 28,600 0 3,400 -0.2
BWS
31.8
31.8
32.72 32.72 31.68 6,800 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
12.3
12.3
12.12 12.32 12.12 26,000 1,800 5,000 -0.1
C47
10.0
10.0
9.98 9.99 9.90 8,700 0 0 0
C4G
8.3
8.3
8.30 8.40 8.30 595,900 0 0 0
C69
12.8
12.8
12.50 13.70 12.40 559,800 2,800 29,400 -0.3
C92
4
4
4 4 4 900 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
7 7.30 6.80 6,600 0 0 0
CAN
30.4
30.4
30.40 30.40 30.40 100 0 0 0
CAP
38.0
38.0
38.24 38.24 37.96 13,000 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.3
12.3
12.27 12.27 12.27 100 0 0 0
CBI
14.7
14.7
14.70 14.70 14.70 0 0 0 0
CBS
28
28
27.80 28 27.50 5,200 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 0 0 0 0
CCA
8.9
8.9
8.87 8.87 8.87 0 0 0 0
CCC
13.5
13.5
14.37 14.37 13.45 215,800 0 0 0
CCI
19.9
19.9
19.89 19.89 19.89 1,000 0 0 0
CCL
5.7
5.7
5.75 5.75 5.59 215,800 100 200 0.0
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.6
11.6
12.19 12.19 11.62 1,800 0 100 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
17.9
17.9
17.93 18.27 17.69 351,500 24,400 17,300 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.4
32.4
32.28 32.38 32.28 11,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.35 9.35 9.25 7,700 0 0 0
CDR
6.8
6.8
7.90 7.90 6.40 6,400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.4
24.4
24.86 25.05 24.29 6,715,600 54,800 941,100 -22.8
CET
9
9
9 9 9 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
3.6
3.6
3.20 3.60 3.20 1,100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.7
26.7
26.81 26.81 26.69 90,100 0 75,000 -2.4
CHS
11.2
11.2
11.11 11.21 11.11 500 0 0 0
CI5
5.8
5.8
5.90 5.90 5.80 200 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 5,900 0 0 0
CID
8.7
8.7
9.06 9.06 8.71 1,500 0 0 0
CIG
9.1
9.1
8.80 9.05 8.80 51,200 0 0 0
CII
25.7
25.7
26.55 26.55 25.65 13,267,500 203,300 2,219,000 -52.7
CIP
2.5
2.5
2.50 2.50 2.50 1,000 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
37.8
37.8
37.47 37.80 37.47 1,900 0 0 0
CKD
22.0
22.0
22.03 22.12 22.03 1,400 0 0 0
CKG
11.5
11.5
11.70 11.75 11.50 42,600 0 6,100 -0.1
CKV
12.8
12.8
12.85 12.85 12.85 100 0 0 0
CLC
53.8
53.8
50.84 54.18 50.84 2,300 0 100 0.0
CLH
19.2
19.2
19.24 19.24 19.06 4,200 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.00 28.04 28.00 8,800 400 0 0.0
CLM
48.8
48.8
48.79 48.79 48.79 0 0 0 0
CLW
44.3
44.3
44.35 44.35 44.35 100 0 0 0
CLX
15.1
15.1
14.97 15.16 14.97 86,900 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.7
20.7
20.69 20.69 20.69 100 0 0 0
CMF
360.7
360.7
360.74 360.74 360.74 0 0 0 0
CMG
34.7
34.7
34.27 34.82 34.27 122,600 10,800 3,200 0.3
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
21.9
21.9
21.90 21.90 21.90 100 0 0 0
CMN
24.7
24.7
24.73 24.73 24.73 2,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.2
8.2
8.34 8.34 7.69 62,500 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.2
8.2
8.15 8.15 8.15 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.6
6.6
6.53 6.60 6.49 58,900 0 1,000 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
32.43 32.43 32.43 0 0 0 0
CNG
26
26
25.25 26.70 25.10 38,100 7,200 0 0.2
CNN
48.8
48.8
48.83 48.83 48.83 500 0 0 0
CNT
8
8
8.20 8.20 8 1,600 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 3,600 0 0 0
CPA
9.3
9.3
9.30 9.30 9.30 100 0 0 0
CPC
16.1
16.1
15.69 16.15 15.60 1,500 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
30.3
30.3
30.33 30.33 29.94 9,200 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.4
9.4
9.35 9.45 9.20 1,041,400 99,100 39,000 0.6
CRE
9.6
9.6
9.40 9.67 9.36 614,700 39,000 55,200 -0.2
CRV
30.7
30.7
29.60 30.90 29.50 1,800 0 0 0
CSC
16.1
16.1
15.45 16.64 14.82 138,900 0 0 0
CSI
26.9
26.9
26.90 27 26.80 2,000 1,700 2,000 0.0
CSM
13.6
13.6
13.75 13.85 13.60 524,400 4,900 4,700 0.0
CST
13.5
13.5
13.30 13.60 13.30 9,700 0 0 0
CSV
31.4
31.4
31.40 31.70 31.25 295,200 0 25,500 -0.8
CT3
5.4
5.4
5.40 5.40 5.40 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 16.86 200 200 0 0.0
CTD
79.4
79.4
77.54 79.60 77.45 624,200 26,100 8,500 1.5
CTF
20.0
20.0
20 20 19.65 317,900 800 9,000 -0.2
CTG
33.2
33.2
33.43 33.50 33.19 3,617,800 156,300 129,700 1.3
CTI
21.5
21.5
21.50 21.82 21 127,600 1,000 7,100 -0.1
CTP
10.3
10.3
10.30 10.60 9.70 128,300 0 0 0
CTR
77.7
77.7
78.86 79.04 77.72 347,000 25,000 61,000 -3.2
CTS
27.3
27.3
27.38 27.73 27.34 303,100 18,400 23,900 -0.2
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
22.9
22.9
22.94 22.94 22.94 0 0 0 0
CTX
11.2
11.2
11.20 11.20 11.20 87,100 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.8
26.8
25 26.75 25 600 400 0 0.0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 5,900 0 0 0
D2D
29.7
29.7
29.67 29.92 29.67 19,200 0 2,100 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.9
16.9
16.86 16.86 16.86 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.81 3.81 3.78 132,100 0 0 0
DAS
12.5
12.5
9.60 12.60 9.60 1,200 0 0 0
DAT
9.0
9.0
9.24 9.24 8.97 3,200 0 0 0
DBC
24.0
24.0
24.04 24.35 23.82 5,125,000 83,500 471,000 -10.5
DBD
49.4
49.4
49.63 49.63 48.58 20,600 2,000 1,700 0.0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.5
11.5
11.05 11.45 11.05 1,400 0 0 0
DC1
6
6
8 8 6 700 0 0 0
DC2
6.6
6.6
6.51 6.60 6.51 600 0 0 0
DC4
10.6
10.6
10.64 10.68 10.55 226,200 6,700 10,100 0.0
DCF
34.4
34.4
35.71 35.71 34.38 10,000 0 0 0
DCG
20.7
20.7
20.74 20.74 20.74 0 0 0 0
DCH
9.2
9.2
9.15 9.15 9.15 0 0 0 0
DCL
34.1
34.1
33.50 34.35 33.20 515,400 0 0 0
DCM
32.0
32.0
32.43 32.43 31.96 1,484,900 12,700 195,700 -6.2
DCR
3.8
3.8
3.70 4 3.70 800 0 0 0
DCS
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
9.8
9.8
9.30 9.80 9.30 66,600 0 0 0
DDG
1.6
1.6
1.60 1.60 1.60 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
6.7
6.7
6.60 6.80 6.60 11,300 0 0 0
DDV
26.2
26.2
26.53 26.62 26.16 487,900 88,300 0 2.5
DFC
23.9
23.9
23.95 23.95 23.95 100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
82.1
82.1
82.82 83.34 81.97 1,206,900 115,500 419,500 -29.3
DGT
4.5
4.5
4.50 4.50 4.50 24,100 0 0 0
DGW
41.9
41.9
42.97 43.02 41.83 1,350,600 62,800 170,400 -4.8
DHA
55.5
55.5
54.96 57.22 54.49 142,800 7,100 19,700 -0.7
DHB
8.3
8.3
8.50 8.50 8.30 1,200 0 0 0
DHC
28.3
28.3
28.89 28.94 28.29 231,700 1,000 52,600 -1.7
DHD
23.1
23.1
23.08 23.08 23.08 100 0 0 0
DHG
92.5
92.5
92.64 92.64 92.46 3,000 0 0 0
DHM
5.8
5.8
5.70 5.84 5.70 15,000 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 0 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
69.1
69.1
69.55 69.55 68 2,300 0 400 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
19.5
19.5
19.81 19.86 19.43 7,233,000 177,200 342,700 -3.4
DIH
10.4
10.4
10.43 11.30 10.43 7,700 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
9.7
9.7
9.70 9.70 9.70 1,500 0 0 0
DL1
6.7
6.7
6.80 6.90 6.60 557,500 2,900 37,500 -0.2
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.96 2.96 2.78 2,378,400 1,500 114,100 -0.3
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
56.1
56.1
56.06 56.06 56.06 0 0 0 0
DMN
5.3
5.3
5.29 5.29 5.29 200 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 0 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 100 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 0 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
21.80 21.80 19.90 3,500 700 0 0.0
DNT
32.7
32.7
32.66 32.66 32.66 0 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 18,900 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 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.7
48.7
47.77 48.70 47.77 5,000 0 0 0
DPC
9.5
9.5
9.50 9.50 9.50 100 0 0 0
DPG
43.3
43.3
43.88 44.42 43.34 393,600 10,200 49,700 -1.8
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.7
21.7
22.10 22.24 21.68 5,263,200 4,400 1,132,200 -26.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.45 38.60 38.25 265,300 32,500 9,600 0.9
DQC
10.1
10.1
10.12 10.17 10.02 5,000 0 0 0
DRC
14.9
14.9
14.89 15.03 14.84 107,400 0 0 0
DRG
8.5
8.5
8.64 8.64 8.54 200 0 0 0
DRH
2.3
2.3
2.34 2.39 2.31 397,300 22,800 10,400 0.0
DRI
12.0
12.0
11.85 12.13 11.85 768,300 0 0 0
DRL
47.6
47.6
47.61 47.89 47.33 2,100 0 0 0
DS3
6.2
6.2
6.20 6.50 6.20 21,900 0 0 0
DSC
15.3
15.3
15.30 15.60 15.10 26,100 0 0 0
DSD
14.9
14.9
14 14.90 14 200 0 0 0
DSE
22.9
22.9
22.86 23.18 22.82 165,900 11,700 19,500 -0.2
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSH
11
11
10.90 12 10.10 11,700 0 0 0
DSN
39.8
39.8
39.58 39.94 39.58 15,400 0 2,700 -0.1
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 48,700 0 0 0
DTA
4.1
4.1
4.42 4.42 4.06 3,200 0 0 0
DTC
4
4
4 4 4 0 0 0 0
DTD
15.7
15.7
15.74 16.09 15.74 132,000 200 9,000 -0.2
DTG
16.2
16.2
16.20 16.20 16.20 100 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 19,500 0 0 0
DTK
10.9
10.9
10.92 10.92 10.92 400 0 0 0
DTL
13.2
13.2
13.50 13.50 13.20 1,500 0 0 0
DTP
90.0
90.0
89.12 89.99 89.12 200 0 0 0
DTT
14.7
14.7
14.73 14.73 14.73 900 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.50 6.60 6.50 233,100 0 0 0
DVN
19.1
19.1
19.37 19.37 19.08 13,900 0 0 0
DVP
61.9
61.9
61.58 61.94 61.04 55,800 300 51,700 -3.5
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
16.6
16.6
16.93 16.93 16.54 6,407,600 807,900 1,046,900 -4.6
DXL
18
18
18 18 18 0 0 0 0
DXP
11
11
11.10 11.20 11 171,000 0 0 0
DXS
10.2
10.2
10.20 10.25 10 1,448,500 106,300 289,700 -1.8
DXV
3.8
3.8
3.76 3.80 3.72 121,300 0 0 0
E12
6
6
6 6 6 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 10.83 100 0 0 0
ECI
9
9
9 9 9 0 0 0 0
ECO
32.2
32.2
31 33.30 29 23,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.2
22.2
22.40 22.45 22 3,392,100 207,800 885,300 -15.0
EIC
25.8
25.8
23.14 25.81 23.14 4,000 0 0 0
EID
21.4
21.4
21.35 21.35 21.26 2,800 0 0 0
EIN
2.5
2.5
2.80 2.80 2.50 33,400 0 0 0
ELC
20
20
20.10 20.25 19.75 337,500 3,000 14,400 -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
20.2
20.2
20.17 20.17 20.17 0 0 0 0
EVE
10.3
10.3
9.93 10.29 9.93 69,200 3,700 50,000 -0.5
EVF
12
12
12.15 12.25 12 3,102,300 0 18,700 -0.2
EVG
7.7
7.7
7.81 7.81 7.67 309,700 5,800 52,800 -0.4
EVS
5.9
5.9
6 6.10 5.90 100,500 0 0 0
F88
1,120
1,120
1,100 1,120 1,100 3,200 1,100 0 1.2
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
3.38 3.42 3.33 30,400 1,000 500 0.0
FCN
14.6
14.6
15.02 15.02 14.63 376,200 5,500 15,600 -0.2
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
16.1
16.1
17.10 17.10 16.10 200 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 0 0 0 0
FIC
12.5
12.5
12.47 12.47 12.47 600 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.0
8.0
8.03 8.03 7.66 427,700 1,700 0 0.0
FIT
4.7
4.7
4.71 4.74 4.68 415,400 0 0 0
FMC
34.4
34.4
34.23 34.42 34.23 30,500 8,100 900 0.3
FOC
55.7
55.7
55.75 56.01 55.75 7,200 0 0 0
FOX
61
61
61 61.50 60.80 25,100 0 0 0
FPT
88.9
88.9
89.37 89.73 88.40 5,061,800 2,152,300 744,000 140.9
FRC
25
25
25 25 25 6,200 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 100 0 0 0
FRT
133.7
133.7
135.52 136.67 133.71 187,700 35,000 69,000 -4.8
FSO
6.5
6.5
6.49 6.49 6.49 100 0 0 0
FT1
39.5
39.5
39.58 39.58 39.50 700 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
FTS
29.5
29.5
29.52 29.88 29.48 672,200 55,800 24,100 1.1
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.5
8.5
8.50 8.50 8.30 34,400 0 0 0
GAS
59.3
59.3
60.15 60.25 59.28 390,000 7,700 45,800 -2.3
GCB
8.7
8.7
8.70 8.70 8.70 100 0 0 0
GCF
34
34
30.90 35 30.90 18,000 0 900 0.0
GDA
15.0
15.0
15.04 15.04 15.04 27,800 0 10,100 -0.2
GDH
9
9
9 9 9 0 0 0 0
GDT
18.0
18.0
17.82 17.95 17.82 13,400 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
93.8
93.8
94.97 95.53 92.43 282,400 3,600 77,900 -12.6
GEG
14
14
14.24 14.24 13.95 341,800 0 21,100 -0.3
GEL
25.6
25.6
27.50 27.50 25.60 4,925,300 1,403,000 143,300 32.3
GER
2.9
2.9
2.90 2.90 2.90 0 0 0 0
GEX
34.8
34.8
35.08 35.60 34.64 3,734,800 127,000 865,200 -32.2
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.1
29.1
29.20 29.40 29 8,600 0 0 0
GIC
12.3
12.3
11.78 12.30 11.78 3,600 0 1,000 0.0
GIL
15.1
15.1
15.20 15.20 14.95 127,500 0 30,300 -0.5
GKM
2.4
2.4
2.40 2.40 2.40 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
14.9
14.9
14.95 14.95 14.95 300 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
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.7
40.7
40.94 41.14 40.75 437,700 18,100 31,500 -0.9
GMH
7.6
7.6
7.49 7.58 7.49 300 0 0 0
GMX
13.8
13.8
13.31 14.01 13.31 5,000 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 2.30 39,000 0 0 0
GSM
28.6
28.6
28.21 28.57 27.40 2,800 0 0 0
GSP
9.5
9.5
9.45 9.55 9.45 30,400 0 0 0
GTA
9.1
9.1
9.13 9.13 9.13 0 0 0 0
GTD
19.8
19.8
19.80 19.80 19.80 200 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
27.7
27.7
28 28.10 27.70 884,600 9,800 88,300 -2.2
GVT
77.1
77.1
77.07 77.07 77.07 100 0 0 0
H11
7
7
7 7 7 0 0 0 0
HAC
9.8
9.8
9 9.80 8.70 2,500 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 0 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18
18
17.80 18.40 17.65 10,970,500 18,000 1,135,800 -20.2
HAH
59.3
59.3
62.06 62.63 59.27 2,027,400 188,500 39,000 9.3
HAM
28.7
28.7
28.73 28.73 28.73 0 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 100 0 0 0
HAP
7.6
7.6
7.60 7.66 7.59 173,900 600 0 0.0
HAR
4.1
4.1
4.03 4.09 4 371,600 1,400 0 0.0
HAS
7.4
7.4
7.41 7.41 7.41 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 100 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 200 0 0 0
HAX
10.7
10.7
10.55 10.80 10.55 463,400 14,300 113,300 -1.1
HBC
6.3
6.3
6.40 6.40 6.20 1,242,100 5,000 0 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.0
5.0
4.89 4.98 4.89 1,400 0 0 0
HBS
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HC1
12.0
12.0
11.98 11.98 11.98 0 0 0 0
HC3
24.6
24.6
24.57 24.57 24.57 1,700 0 0 0
HCC
19.2
19.2
18.74 19.39 18.74 1,800 0 0 0
HCD
6.2
6.2
6.09 6.19 6.09 5,500 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.1
19.1
19.21 19.33 19.12 4,541,500 188,400 770,300 -13.2
HCT
12
12
12 12 12 0 0 0 0
HD2
14.1
14.1
13.50 14.10 13.30 24,300 0 0 0
HD6
10.7
10.7
10.85 10.85 10.40 900 0 0 0
HD8
7.4
7.4
7.44 7.44 7.44 0 0 0 0
HDA
5.5
5.5
5.82 5.82 5.55 3,000 0 0 0
HDB
19.9
19.9
20.03 20.48 19.87 16,462,700 807,200 1,173,700 -11.7
HDC
24.3
24.3
24.30 24.48 24.22 931,900 51,100 86,000 -1.0
HDG
29.3
29.3
29.10 29.59 28.88 3,541,400 1,169,900 340,700 27.2
HDM
35.6
35.6
34.98 35.62 34.98 4,800 0 0 0
HDP
23.5
23.5
23.49 23.49 23.49 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 31.25 100 0 0 0
HEJ
10.2
10.2
9.30 10.20 9.30 2,400 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
9 9 9 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
235.3
235.3
233.16 235.28 233.16 1,700 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
1.3
1.3
1.40 1.40 1.30 54,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.1
11.1
11.27 11.46 11.08 534,500 0 21,300 -0.3
HHS
14.5
14.5
14.55 14.60 14.40 1,418,700 88,300 66,000 0.3
HHV
13.1
13.1
13.16 13.30 13.07 2,916,200 50,600 174,000 -1.8
HID
7.2
7.2
7.20 7.20 7.20 208,000 0 0 0
HII
7.1
7.1
6.66 7.38 6.59 1,626,900 22,900 10,500 0.1
HIO
7.2
7.2
7.20 7.20 7.20 800 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
26.0
26.0
26.00 26.00 26.00 1,300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.5
13.5
13.46 13.46 13.46 2,500 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
16.6
16.6
14.76 16.59 14.76 124,600 1,700 0 0.0
HLD
17.6
17.6
17.63 17.63 17.54 20,300 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
10.9
10.9
10.97 10.97 10.74 22,000 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
14.3
14.3
14.33 14.33 14.33 0 0 0 0
HMR
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
HMS
34
34
33.80 34 33.80 2,800 0 0 0
HNA
21.6
21.6
21.60 22.90 21.60 7,300 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.4
10.4
10.25 10.35 10.25 12,100 0 0 0
HNF
30.0
30.0
29.97 29.97 29.97 0 0 0 0
HNG
5.8
5.8
5.80 5.90 5.70 866,700 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 289,400 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 7,900 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
14.6
14.6
14.62 14.62 14.62 100 0 0 0
HPD
16.5
16.5
16.60 16.60 16.50 6,700 0 0 0
HPG
24.2
24.2
24.46 24.60 24.19 14,707,800 1,373,300 2,722,200 -36.6
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.7
27.7
27.70 27.70 27.70 100 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.7
67.7
67.75 67.84 67.67 9,300 8,000 0 0.6
HPT
23.3
23.3
23.28 23.47 23.08 1,000 0 0 0
HPW
18.7
18.7
18.75 18.75 18.75 0 0 0 0
HPX
4.7
4.7
4.74 4.80 4.65 969,200 0 79,300 -0.4
HQC
3.2
3.2
3.38 3.38 3.23 4,858,600 200 582,900 -1.9
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13
13
13.15 13.31 13 2,488,100 100 133,900 -2.3
HSL
8.7
8.7
8.73 8.92 8.63 247,900 7,100 18,900 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 2,000 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 0 0 0 0
HSV
4.5
4.5
4.50 4.50 4.40 26,800 0 0 0
HT1
15.3
15.3
15.38 15.67 15.28 209,400 2,400 11,500 -0.1
HTC
28.6
28.6
31.05 34.61 28.64 13,100 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
HTG
35.9
35.9
36.05 36.13 35.86 38,000 0 0 0
HTI
22.1
22.1
22.07 22.26 22.03 22,300 0 200 0.0
HTL
21.2
21.2
20.97 21.38 20.97 3,300 200 0 0.0
HTM
11.4
11.4
9.70 11.40 9.70 700 0 0 0
HTN
6.2
6.2
6.17 6.24 6.17 198,900 2,900 200 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
11.0
11.0
10.48 10.97 10.39 7,400 0 0 0
HU1
6.5
6.5
6.20 6.49 6.20 22,300 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.7
10.7
10.48 10.66 10.48 7,500 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 500 0 0 0
HUB
13.9
13.9
13.89 13.89 13.89 0 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 100 0 0 0
HUT
17.1
17.1
17.50 17.70 17.10 1,399,200 0 140,700 -2.4
HVA
19.8
19.8
19.40 19.90 19.10 47,200 0 0 0
HVH
12.2
12.2
12.27 12.32 12.14 102,300 0 2,500 0.0
HVN
29.7
29.7
29.55 30 29.55 541,200 107,900 122,500 -0.4
HVT
29.2
29.2
29.22 29.32 29.22 54,600 0 2,000 -0.1
HVX
2.9
2.9
2.95 2.95 2.79 12,000 0 0 0
HWS
13.6
13.6
13.61 13.79 13.42 5,200 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
3
3.20 3.20 3 5,800 0 0 0
ICG
16.3
16.3
16.89 16.89 16.29 200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
33.5
33.5
32.82 33.72 32.64 2,100 0 0 0
ICT
19.3
19.3
20.36 20.36 18.94 141,900 0 0 0
IDC
33.6
33.6
34.59 34.85 33.59 2,340,000 245,300 78,200 6.7
IDI
7.3
7.3
7.32 7.39 7.27 362,900 6,600 15,300 -0.1
IDJ
5.4
5.4
5.50 5.60 5.40 357,700 0 0 0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.1
22.1
22.12 22.12 22.04 22,700 0 0 0
IFS
19.4
19.4
19.42 19.69 19.42 1,600 0 700 0.0
IJC
11.5
11.5
11.56 11.70 11.47 1,844,400 1,700 485,400 -5.9
ILA
5.2
5.2
5.50 5.50 5.20 108,300 0 0 0
ILB
24.6
24.6
24.56 24.56 24.56 100 0 0 0
ILC
7
7
7 7 6.90 400 0 0 0
ILS
15.2
15.2
17 17 15.20 300 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.6
46.6
45.43 46.66 45.43 33,800 13,000 1,600 0.5
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
40.0
40.0
39.98 39.98 39.98 5,000 0 0 0
IPA
16.2
16.2
16.26 16.52 16.17 41,600 0 1,600 0.0
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
23.1
23.1
23.13 23.22 23.13 6,300 0 0 0
IST
34.8
34.8
34.79 34.79 34.79 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
13.1
13.1
13.40 13.40 13.09 114,800 0 0 0
ITD
10.8
10.8
10.33 10.85 10.33 6,200 0 0 0
ITQ
2.9
2.9
2.80 2.90 2.80 61,300 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 100 0 0 0
IVS
8.6
8.6
8.85 8.95 8.65 51,000 5,000 0 0.0
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
7.01 7.01 6.80 200,800 900 3,200 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.0
35.0
34.80 35.20 34.75 2,155,400 139,200 53,500 3.0
KCB
9.8
9.8
9.61 9.79 9.51 24,600 0 0 0
KDC
51.5
51.5
51.27 51.66 50.78 246,300 27,700 6,400 1.1
KDH
31.7
31.7
31.82 31.95 31.68 3,086,900 595,700 286,300 10.8
KDM
21.9
21.9
21.30 22.30 20.50 97,400 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 4,600 0 0 0
KHD
11.3
11.3
11.26 11.26 11.26 0 0 0 0
KHG
7.8
7.8
7.56 7.79 7.56 16,673,100 2,788,300 222,600 19.8
KHP
11.9
11.9
11.35 12.00 11.35 71,200 0 0 0
KHS
13.6
13.6
13.40 13.64 13.32 9,100 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
5.8
5.8
5.80 5.80 5.80 0 0 0 0
KLB
11.8
11.8
11.81 11.89 11.74 179,400 0 0 0
KMR
3.0
3.0
2.97 2.99 2.95 19,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.70 38.80 38.70 393,700 11,900 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.6
18.6
18.60 18.80 18.50 530,000 3,500 41,000 -0.7
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
76.4
76.4
78 78.60 76.40 21,300 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 5,300 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KSV
148
148
151.50 151.50 146 40,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
17.0
17.0
16.95 16.95 16.95 3,200 0 0 0
KTS
36.7
36.7
36.68 36.68 36.68 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.5
1.5
1.50 1.60 1.40 100,800 0 0 0
L10
24.1
24.1
24.13 24.13 24.13 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 0 0 0 0
L14
31.6
31.6
31.80 31.80 31.40 61,900 2,500 1,900 0.0
L18
21.0
21.0
21.28 21.28 20.80 17,700 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.5
42.5
41.36 42.50 40.91 57,800 0 1,700 -0.2
L43
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L45
2
2
2 2 2 0 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
2.4
2.4
2.40 2.40 2.40 0 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.32 17.65 17.32 300 0 0 0
LAI
12.6
12.6
12.50 12.58 12.50 8,800 0 0 0
LAS
15.3
15.3
15.42 15.42 15.33 100,600 0 3,700 -0.1
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
23.5
23.5
21.14 23.46 21.14 2,200 0 0 0
LBM
34.4
34.4
35.16 35.16 34.31 47,200 0 0 0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.38 9.52 9.38 764,500 0 8,400 -0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.65 4.70 4.42 3,556,600 9,800 295,100 -1.3
LDP
11.2
11.2
11 11.30 11 37,500 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 1,500 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
6.1
6.1
5.96 6.06 5.94 397,700 11,400 0 0.1
LHC
56.2
56.2
55.95 56.20 55.10 500 0 0 0
LHG
27.8
27.8
28.17 28.17 27.70 98,400 100 55,500 -1.7
LIC
26.8
26.8
28 28 26.80 3,600 0 0 0
LIG
4.4
4.4
4.50 4.50 4.40 1,444,100 0 0 0
LIX
33.0
33.0
32.63 33.19 32.44 14,800 0 0 0
LKW
31.9
31.9
31.71 31.89 31.71 200 0 0 0
LLM
16
16
15.50 16 15.50 9,100 0 0 0
LM3
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM7
3
3
3 3 3 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
45.9
45.9
46.02 46.78 45.88 1,211,300 45,200 431,000 -18.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.86 4.86 4.86 1,900 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
33 34.50 31.80 71,100 0 0 0
LSS
8.6
8.6
8.67 8.67 8.60 32,500 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
20.2
20.2
19.80 20.17 19.80 20,700 0 0 0
MA1
30.5
30.5
31.81 31.81 28.98 500 0 0 0
MAC
12.6
12.6
12.85 12.85 12.56 17,000 0 0 0
MAS
33.1
33.1
33.10 33.10 33.10 100 0 0 0
MBB
18.5
18.5
18.62 18.74 18.46 10,531,000 290,600 2,757,500 -57.1
MBG
3.4
3.4
3.40 3.50 3.30 40,700 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
22.24 22.47 22.17 1,245,900 102,300 33,800 2.0
MBT
9.9
9.9
10.50 10.50 9.90 2,500 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 17,700 0 0 0
MCG
2.4
2.4
2.40 2.50 2.40 15,200 0 0 0
MCH
171.6
171.6
168.87 172.40 168.23 388,700 700 231,400 -49.4
MCM
25.5
25.5
25.19 25.53 25.19 13,400 1,000 700 0.0
MCO
7.3
7.3
7.30 7.40 7.30 5,800 0 0 0
MCP
28
28
28.10 28.10 27.70 10,400 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.1
9.1
9.23 9.23 9.14 4,000 2,000 0 0.0
MDF
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 300 0 0 0
MEC
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MED
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MEF
1.1
1.1
1.10 1.10 1.10 0 0 0 0
MEL
5.3
5.3
5.33 5.33 5.33 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.9
37.9
38.20 38.40 37.70 6,400 0 0 0
MGC
12.3
12.3
12.55 12.55 12.26 4,700 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.4
4.4
4.40 4.40 4.40 0 0 0 0
MH3
27.8
27.8
28.20 28.20 27.80 300 0 0 0
MHC
12.3
12.3
11.90 12.38 11.76 260,400 10,700 800 0.1
MIC
13.3
13.3
13.40 13.40 13.10 600 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.34 16.44 16.01 81,400 8,900 100 0.2
MKP
27.3
27.3
27.28 27.28 27.28 0 0 0 0
MKV
15
15
14.90 15 14.90 1,900 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19.5
19.5
19.50 19.50 19.40 900 0 0 0
MML
36.3
36.3
34.40 36.80 34.40 332,600 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.6
16.6
16.94 16.94 16.35 9,100 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
18.2
18.2
18.20 18.20 18.20 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.1
10.1
10.13 10.17 10.08 1,695,200 200 0 0.0
MSH
35.3
35.3
35.14 35.54 34.97 865,900 129,500 43,300 3.5
MSN
77.8
77.8
77.70 79 77.70 3,380,300 525,300 320,900 16.2
MSR
22.1
22.1
21.94 22.52 21.84 537,200 0 0 0
MST
5.4
5.4
5.40 5.50 5.40 1,085,900 74,500 36,600 0.2
MTA
13.6
13.6
13.66 13.66 13.36 5,300 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 0 0 0 0
MTH
22.9
22.9
22.86 22.86 22.86 0 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 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 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
17
17
16.70 17 16.60 2,700 0 0 0
MVC
15.4
15.4
15.04 16.18 15.04 281,800 0 0 0
MVN
47.5
47.5
47.50 47.50 47.50 0 0 0 0
MWG
77.1
77.1
78.03 78.13 76.96 4,147,400 430,900 1,773,600 -106.8
MZG
7.7
7.7
9.09 9.09 7.64 3,462,200 8,800 0 0.1
NAB
14.4
14.4
14.40 14.50 14.35 1,241,500 2,500 44,900 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34
34
34.05 34.15 33.90 438,000 7,200 1,100 0.2
NAG
7.9
7.9
7.94 8.13 7.84 168,900 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
35.5
35.5
35.50 35.50 35.50 200 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.9
15.9
16.24 16.24 15.88 1,900 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.55 19.90 19.40 22,200 500 2,400 0.0
NBC
8.0
8.0
7.96 8.05 7.86 31,800 0 0 0
NBE
10.9
10.9
10.84 10.93 10.84 500 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 1,100 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 100 0 0 0
NBW
32.4
32.4
32.44 32.44 32.44 0 0 0 0
NCG
10.1
10.1
11.20 11.20 10.10 18,500 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
88.3
88.3
88.27 88.46 87.82 16,700 1,400 4,900 -0.3
ND2
32.9
32.9
32.88 32.88 32.88 300 0 0 0
NDC
133.4
133.4
133.45 133.45 133.45 1,000 0 0 0
NDN
10.6
10.6
10.62 10.71 10.52 62,600 0 900 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.46 5.64 5.37 253,300 0 0 0
NED
6.8
6.8
6.80 6.80 6.80 7,600 0 0 0
NET
62.7
62.7
62.75 62.75 61.75 900 0 100 0.0
NFC
55.6
55.6
56.05 56.05 55.59 600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.2
16.2
16.12 16.35 15.64 198,700 5,600 2,800 0.1
NHC
20.5
20.5
20.48 20.48 20.48 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.9
11.9
11.85 12.05 11.85 105,500 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
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
14.9
14.9
15.09 15.18 14.91 2,858,900 5,500 36,300 -0.5
NLG
35.2
35.2
35.03 35.47 35.03 652,900 64,000 29,700 1.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.7
52.7
51.72 52.70 51.63 61,200 0 0 0
NNT
56.5
56.5
56.53 56.53 56.53 100 0 0 0
NO1
6.5
6.5
6.52 6.53 6.43 115,700 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.3
10.3
10.27 10.27 10.27 600 0 0 0
NRC
6
6
6 6.10 5.90 392,600 0 30,600 -0.2
NSC
73.3
73.3
74.28 74.28 73.34 2,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.30 13,500 2,000 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
11.4
11.4
11.38 11.38 11.38 400 0 0 0
NT2
24.0
24.0
23.90 24.05 23.65 868,200 0 0 0
NTC
160.5
160.5
161 161.80 160 10,200 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 53.82 100 0 0 0
NTL
17.1
17.1
17.01 17.25 17.01 395,500 0 0 0
NTP
50.5
50.5
50.91 50.99 50.43 147,400 2,700 7,500 -0.3
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
14
14 14.10 13.90 78,400 600 0 0.0
NVL
14.6
14.6
14.45 14.87 14.31 19,922,400 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
3.90 3.90 3.90 0 0 0 0
OCB
10.7
10.7
10.61 10.65 10.43 2,036,200 0 0 0
OCH
6.3
6.3
6.10 6.60 6.10 74,900 2,000 1,500 0.0
ODE
46.2
46.2
46 46.30 46 20,300 0 0 0
OGC
4.3
4.3
4.05 4.26 3.95 2,592,800 0 0 0
OIL
10.3
10.3
10.41 10.51 10.31 621,700 0 0 0
ONE
5.7
5.7
5.70 5.70 5.60 2,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.0
18.0
17.99 17.99 17.99 0 0 0 0
ORS
13.9
13.9
14.05 14.10 13.85 580,200 0 0 0
PAC
21.1
21.1
20.91 21.09 20.77 128,000 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.9
22.9
22.92 23.25 22.83 549,000 0 0 0
PAP
25.3
25.3
26.30 26.30 25.30 500 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 23,800 0 0 0
PAT
88.3
88.3
88.70 89.30 88.27 13,100 0 0 0
PBC
6.1
6.1
6.30 6.30 6.10 61,800 0 0 0
PBP
11.6
11.6
11.71 11.71 11.06 3,300 0 0 0
PBT
12.2
12.2
11.03 12.16 11.03 2,600 0 0 0
PC1
21.9
21.9
21.85 22.10 21.80 1,369,700 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 0 0 0 0
PCE
18.8
18.8
18.77 18.77 18.77 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 300 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
19.3
19.3
18.97 19.35 18.97 162,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 1,800 0 0 0
PDB
20.6
20.6
19.55 20.66 19.55 2,500 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
92.1
92.1
91.64 92.12 90.21 4,900 0 0 0
PDR
22.3
22.3
22.75 22.80 22.30 3,773,600 0 0 0
PDV
10.8
10.8
11 11 10.71 52,700 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 100 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
36.7
36.7
36.68 36.68 36.68 0 0 0 0
PET
28.9
28.9
29.56 29.84 28.62 819,100 0 0 0
PFL
2.5
2.5
2.50 2.50 2.50 41,700 0 0 0
PGB
11.7
11.7
11.72 11.81 11.63 11,100 0 0 0
PGC
12.4
12.4
12.42 12.42 12.33 20,100 0 0 0
PGD
23.4
23.4
23.23 23.42 23.23 800 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 4,400 0 0 0
PGN
6.6
6.6
6.40 6.60 6.30 45,700 0 2,100 0.0
PGS
47.1
47.1
42.40 47.12 42.40 800 0 0 0
PGT
8.9
8.9
8.20 8.90 8.20 200 0 0 0
PGV
17.6
17.6
17.62 17.62 17.36 1,700 0 0 0
PHC
4.4
4.4
4.48 4.48 4.40 23,200 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
64.33 64.33 64.33 0 0 0 0
PHP
33.7
33.7
33.72 34.11 33.72 33,400 0 0 0
PHR
30.2
30.2
30.77 30.77 30.23 95,900 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 0 0 0 0
PIC
16.0
16.0
15.61 15.98 15.61 300 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
6.2
6.2
6.20 6.20 6.20 400 0 0 0
PIV
3.8
3.8
4 4 3.70 27,500 0 0 0
PJC
22.8
22.8
22.82 22.82 22.82 0 0 0 0
PJS
40.3
40.3
40.29 40.29 40.29 0 0 0 0
PJT
8.5
8.5
9.00 9.00 8.47 200 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
26
26
26 26.30 26 31,400 0 600 0.0
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
6.4
6.4
6 6.40 5.98 454,900 0 0 0
PLX
32.7
32.7
32.73 32.92 32.58 806,300 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 0 0 0 0
PMC
175.3
175.3
165.57 175.31 165.57 800 0 0 0
PMG
7.1
7.1
7.06 7.06 7.06 400 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 100 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 1,000 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
21.0
21.0
20.96 20.96 20.96 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
57.8
57.8
57.84 57.84 57.51 135,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 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
2.9
2.9
2.90 2.90 2.90 0 0 0 0
POS
15
15
15.60 15.80 15 1,800 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 100 0 0 0
POV
7.3
7.3
7.30 7.30 7.30 300 0 0 0
POW
14.1
14.1
14.00 14.37 13.95 9,268,600 0 0 0
PPC
10.1
10.1
10 10.05 10 132,600 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.7
25.7
25.54 25.88 25.36 51,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.3
18.3
18.26 18.26 18.26 100 0 0 0
PPS
10.1
10.1
9.67 10.68 9.67 11,100 0 0 0
PPT
15.1
15.1
15.10 15.20 15 250,200 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.5
13.5
13.60 13.60 13.50 5,900 0 0 0
PRE
21.7
21.7
22.23 22.23 21.49 15,700 100 300 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
11.50 11.60 11.20 2,600 0 0 0
PSB
4.3
4.3
4.30 4.40 4.30 21,700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.1
12.1
12.23 12.31 12 162,300 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.20 8 111,000 55,000 0 0.4
PSL
11
11
11 11 11 0 0 0 0
PSN
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PSP
20
20
19.80 20 19.80 1,900 0 0 0
PSW
7.2
7.2
7.32 7.32 7.22 1,900 0 0 0
PTB
33.3
33.3
33.48 33.48 33.15 22,000 0 0 0
PTC
7.4
7.4
7.50 7.50 7.35 16,600 0 0 0
PTD
6.8
6.8
6.80 6.80 6.80 100 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
36.2
36.2
36.20 36.20 36.20 400 0 0 0
PTL
3.1
3.1
3.09 3.09 3 13,500 0 0 0
PTM
5.2
5.2
5.17 5.17 5.17 0 0 0 0
PTO
19.0
19.0
19.00 19.00 19.00 0 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 900 0 0 0
PTT
9.9
9.9
9.80 11.20 9.80 900 0 0 0
PTV
3.8
3.8
3.90 3.90 3.80 1,000 0 0 0
PTX
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PV2
2.7
2.7
2.80 2.80 2.70 27,300 0 0 0
PVB
28.5
28.5
28.70 28.80 28.30 72,800 0 9,800 -0.3
PVC
10.9
10.9
10.70 11 10.70 469,500 0 0 0
PVD
15.4
15.4
15.40 15.55 15.13 4,303,100 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 6.10 6 67,300 10,000 0 0.1
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
79.4
79.4
79.27 80.77 79.27 78,300 0 22,800 -2.1
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
17.3
17.3
17.11 17.40 16.92 48,400 0 0 0
PVO
5.8
5.8
5.82 5.82 5.82 500 0 0 0
PVP
13.4
13.4
13.47 13.47 13.09 20,800 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.8
25.8
26.25 26.56 25.78 2,940,000 88,500 541,900 -15.2
PVT
16.2
16.2
16.45 16.55 16.23 1,546,800 0 0 0
PVV
2
2
2 2 2 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
3.7
3.7
3.70 3.70 3.70 1,800 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
16
16.20 16.20 16 40,300 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXS
2.9
2.9
2.90 2.90 2.90 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
QCC
14.8
14.8
14.76 14.76 14.76 0 0 0 0
QCG
13.5
13.5
13.30 13.80 13.30 263,200 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
6
6
6 6 6 0 0 0 0
QNP
29.5
29.5
29.53 29.53 29.53 200 0 0 0
QNS
40.8
40.8
40.84 41.21 40.75 74,400 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 500 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 100 0 0 0
QPH
34.4
34.4
34.70 34.70 34.20 700 0 0 0
QSP
22.7
22.7
23.02 23.02 22.38 2,700 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 11.95 11.86 96,400 0 0 0
RAL
87.3
87.3
87.12 87.31 87.12 800 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.5
6.5
5.50 7.10 5.50 6,600 0 0 0
RCC
23.9
23.9
23.90 23.90 23.90 0 0 0 0
RCL
13.4
13.4
12.16 13.43 12.16 5,500 0 0 0
REE
56.7
56.7
57.34 57.34 56.48 286,300 0 0 0
RGG
32
32
32.40 32.40 32 300 0 0 0
RIC
10.2
10.2
10.20 10.20 9.90 38,800 0 0 0
RTB
26.6
26.6
26.63 27.56 26.54 7,300 0 0 0
RYG
10.0
10.0
10.04 10.13 9.76 91,800 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
9.1
9.1
9.20 9.30 9.10 78,800 0 0 0
SAB
41.4
41.4
41.91 42.18 41.41 863,800 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 500 0 0 0
SAF
49.5
49.5
49.20 49.49 49.20 5,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
7.18 7.34 6.91 282,400 0 0 0
SAS
28.7
28.7
29.19 29.19 28.66 21,800 0 0 0
SAV
13.4
13.4
13.43 13.43 13.43 0 0 0 0
SB1
5.4
5.4
5.46 5.46 5.28 2,800 0 0 0
SBA
26.7
26.7
26.89 26.89 26.70 9,900 0 0 0
SBB
16.9
16.9
16.83 16.93 16.83 12,900 0 0 0
SBD
6.7
6.7
6.56 6.84 6.56 14,500 0 0 0
SBG
12.3
12.3
12.42 12.46 12.17 253,700 0 0 0
SBH
41.6
41.6
41.49 41.59 41.49 600 0 0 0
SBL
7.5
7.5
8.50 8.50 7.50 800 0 0 0
SBM
31.1
31.1
31.10 31.10 31.10 0 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 100 0 0 0
SBS
5.5
5.5
5.40 5.50 5.40 209,300 0 0 0
SBT
23.8
23.8
23.87 23.87 23.68 814,400 0 0 0
SBV
7.9
7.9
7.45 7.90 7.45 16,500 0 0 0
SC5
16.8
16.8
16.75 16.75 16.75 0 0 0 0
SCC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SCG
65.9
65.9
65.70 65.90 65.70 29,900 0 0 0
SCI
9.5
9.5
9.30 9.50 9.30 102,800 0 0 0
SCJ
3.6
3.6
3.50 3.60 3.50 7,200 0 0 0
SCL
17.8
17.8
17.69 18.03 17.61 26,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.5
8.5
8.69 8.69 8.39 3,837,400 0 0 0
SCS
49.6
49.6
49.98 50.16 49.44 201,200 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.1
7.1
7.20 7.30 7.10 1,800 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
7.4
7.4
7.43 7.43 7.43 45,900 0 0 0
SD6
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD7
2.8
2.8
2.80 2.80 2.80 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 7,700 0 5,800 -0.1
SDA
2.9
2.9
2.90 2.90 2.90 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
11
11 11 11 200 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 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SDU
18.9
18.9
18.90 18.90 18.90 0 0 0 0
SDV
28.8
28.8
27.86 28.79 27.86 1,200 0 0 0
SDY
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SEA
49.6
49.6
49.64 49.64 49.64 0 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.6
18.6
18.64 18.64 18.64 2,100 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
22.7
22.7
22.75 22.75 22.61 2,700 0 0 0
SFG
9.9
9.9
9.87 9.87 9.87 0 0 0 0
SFI
24.1
24.1
23.62 24.13 23.25 800 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.6
12.6
12.30 12.58 12.30 13,400 0 0 0
SGC
82.6
82.6
82.63 82.63 82.63 100 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 100 0 0 0
SGI
11.0
11.0
10.60 11.03 10.60 200 0 0 0
SGN
60.9
60.9
61.10 61.10 60.90 15,200 0 0 0
SGP
28.1
28.1
28.40 28.90 27.80 165,000 0 0 0
SGR
16.8
16.8
16.92 17 16.67 157,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.4
16.4
16.45 16.45 15.90 8,100 0 0 0
SHA
4.1
4.1
4.07 4.08 4 2,900 0 0 0
SHB
16.3
16.3
16.31 16.46 16.21 50,474,000 0 0 0
SHC
9.5
9.5
9.62 9.62 9.52 3,100 0 0 0
SHE
7.3
7.3
7.30 7.30 7.30 300 0 0 0
SHI
14.7
14.7
14.60 14.80 14.60 519,700 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 19,300 0 0 0
SHP
32.0
32.0
31.90 31.99 31.90 5,600 0 0 0
SHS
20.6
20.6
20.74 21.22 20.65 7,279,100 0 70,100 -1.5
SID
18.9
18.9
19 19 18.90 300 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
57
57
58.30 58.30 55.70 789,200 0 0 0
SIV
33.3
33.3
33.28 33.28 33.28 100 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 14.20 14.10 69,100 0 0 0
SJE
18.9
18.9
18.90 19 18.60 78,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.5
21.5
19.10 21.50 19 500 0 0 0
SJM
5.3
5.3
5.30 5.30 5.30 0 0 0 0
SJS
60.1
60.1
60.70 60.70 58.50 32,400 0 0 0
SKG
9.5
9.5
9.54 9.59 9.45 60,400 0 0 0
SKH
23.4
23.4
21.82 23.43 21.82 200 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.1
25.1
25.07 25.07 25.07 10,000 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
165.9
165.9
165.10 165.90 164.50 4,900 300 0 0.0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.4
39.4
39.41 39.46 38.97 20,100 0 0 0
SMC
13.4
13.4
13.05 13.60 13.05 141,500 0 0 0
SMN
10.9
10.9
11.36 11.36 10.89 1,100 0 0 0
SMT
12.4
12.4
13.30 13.30 12.40 5,500 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.5
30.5
30.20 30.48 30.20 1,200 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
23.9
23.9
24.10 24.10 23.90 200 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 10.14 1,000 0 0 0
SPV
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
2
2
1.90 2 1.90 5,300 0 0 0
SRC
40.2
40.2
40.17 40.17 40.17 0 0 0 0
SRF
7.1
7.1
7.13 7.13 7.13 0 0 0 0
SSB
14.4
14.4
14.19 14.44 14.06 2,411,300 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 300 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 1,900 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 100 0 0 0
SSI
25.0
25.0
25.19 25.41 24.97 11,833,000 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.6
5.6
5.52 5.57 5.50 125,000 0 0 0
STB
50
50
51.50 51.50 50 6,116,900 0 0 0
STC
15.6
15.6
15.64 15.64 15.64 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
32.8
32.8
32.80 32.80 32.80 100 0 0 0
STH
22.6
22.6
22.30 22.80 21.70 185,500 0 0 0
STK
15.3
15.3
15.09 15.41 15.05 4,900 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 900 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
41.3
41.3
41.30 41.30 41.30 100 0 0 0
SVC
23.1
23.1
23.09 23.09 21.88 11,600 0 0 0
SVD
6.1
6.1
5.90 6.08 5.90 800 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.80 2.90 2.70 115,900 0 0 0
SVT
9.6
9.6
9.81 9.81 9.58 8,000 0 0 0
SWC
30.5
30.5
30.60 30.60 30.50 600 0 0 0
SZB
33.5
33.5
33.46 33.46 33.46 1,300 0 0 0
SZC
30.0
30.0
30.31 30.83 30.02 264,400 0 0 0
SZE
9.9
9.9
9.80 9.99 9.80 1,300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.4
25.4
25.15 25.38 25.15 3,700 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.08 10.43 10.08 6,200 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 100 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.1
40.1
39.64 40.31 39.32 266,500 0 0 0
TAR
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.6
34.6
34.65 34.65 34.65 2,000 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
33.3
33.3
33.59 33.69 33.20 8,275,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.6
18.6
18.64 18.73 18.36 3,703,700 0 0 0
TCI
10
10
9.99 10.15 9.99 94,300 0 0 0
TCJ
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
32.2
32.2
32.12 32.22 31.85 31,500 0 0 0
TCM
26.0
26.0
26.01 26.10 25.69 827,600 0 0 0
TCO
9.9
9.9
9.80 9.94 9.75 162,000 0 0 0
TCR
3.0
3.0
2.98 2.98 2.79 4,400 0 0 0
TCT
20.2
20.2
20.20 20.20 20.20 200 0 0 0
TCW
30.2
30.2
30.08 30.17 29.71 20,200 0 0 0
TCX
45.7
45.7
45 46.70 44.65 3,376,900 0 0 0
TD6
7.1
7.1
7.10 7.20 7 11,500 0 0 0
TDB
38.7
38.7
38.84 38.84 38.75 1,400 0 0 0
TDC
11.0
11.0
10.89 11.21 10.89 117,300 0 0 0
TDF
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TDG
3.2
3.2
3.14 3.20 3.13 32,500 0 0 0
TDH
4.9
4.9
4.94 4.95 4.79 63,400 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
22.8
22.8
23.29 23.70 22.84 119,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 6,500 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 17,100 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
56.3
56.3
59.29 59.39 56.29 400 0 0 0
TEG
6.4
6.4
6.45 6.45 6.26 27,000 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.6
55.6
60.16 60.16 51.24 9,800 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
8.2
8.2
8.16 8.16 8.16 0 0 0 0
THD
30
30
30.50 30.50 29.80 8,600 0 300 0.0
THG
38.9
38.9
39.05 39.54 38.88 50,200 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
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.20 4,200 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
22.4
22.4
22.37 22.37 22.37 1,200 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.8
7.8
8.40 8.40 7.60 1,424,300 96,100 7,400 0.7
TIN
50.6
50.6
50.50 51 50.50 5,300 0 0 0
TIP
16.7
16.7
16.80 16.80 16.71 11,400 0 0 0
TIS
4.9
4.9
5.10 5.10 4.90 900 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
13.8
13.8
13.97 13.97 13.78 3,000 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.15 8.18 8.10 303,300 0 0 0
TLG
43.7
43.7
43.83 44.08 43.41 70,200 0 0 0
TLH
5.3
5.3
5.28 5.28 5.25 53,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 900 0 0 0
TMB
52.2
52.2
52.24 52.24 52.24 1,600 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
56.5
56.5
56.56 56.65 56.46 1,000 0 0 0
TMS
37.5
37.5
36.62 37.48 36.62 2,600 0 0 0
TMT
12.4
12.4
12.60 13.45 12.40 154,600 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 2,000 0 0 0
TN1
12.6
12.6
12.98 12.98 12.63 3,500 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
27.69 28.24 26.11 700 0 0 0
TNG
17.5
17.5
17.63 17.72 17.45 382,800 500 70,500 -1.4
TNH
12.2
12.2
12.20 12.30 12.10 128,300 0 0 0
TNI
6.0
6.0
5.84 6.01 5.83 157,500 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
8.1
8.1
8.01 8.25 8.01 6,100 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
136.4
136.4
140.79 140.79 136.29 51,900 0 0 0
TOT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TOW
32.2
32.2
32.22 32.22 32.22 0 0 0 0
TPB
14.5
14.5
14.48 14.52 14.27 6,498,000 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.5
10.5
10.50 10.50 10.50 100 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
15.2
15.2
15.16 15.16 15.16 400 0 0 0
TRA
32.4
32.4
32.24 32.38 32.24 3,800 0 0 0
TRC
18.1
18.1
18.33 18.33 18.02 48,800 0 0 0
TRS
25.2
25.2
25.19 25.19 25.19 0 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.5
14.5
14.40 14.50 14.30 8,200 0 0 0
TS3
5.8
5.8
5.80 5.80 5.80 1,500 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 300 0 0 0
TSB
35.8
35.8
35.80 35.80 35.80 0 0 0 0
TSC
3.0
3.0
3 3.09 3 473,000 0 0 0
TSD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
28.4
28.4
28.45 28.45 28.45 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.2
7.2
6.54 7.20 6.36 38,000 0 0 0
TTA
10.7
10.7
10.86 10.86 10.67 32,200 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.19 8.73 8.19 200 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
2.87 2.90 2.86 229,600 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.30 2.50 2.30 108,500 0 100 0.0
TTL
8.9
8.9
8.90 9 8.90 2,100 0 100 0.0
TTN
17.0
17.0
17.26 17.35 16.79 95,700 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 0 0 0 0
TV1
21.0
21.0
21.04 21.04 21.04 500 0 0 0
TV2
36.3
36.3
37.14 37.14 36.22 542,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
15.2
15.2
14.80 15.20 14.70 2,100 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
8.5
8.5
8.65 8.65 8.50 34,400 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 74,900 0 6,100 -0.1
TVD
9.6
9.6
9.58 9.67 9.49 28,000 200 0 0.0
TVG
16
16
16 16 16 0 0 0 0
TVH
73.2
73.2
73.16 73.16 73.16 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.6
7.6
7.64 7.74 7.64 163,300 0 0 0
TVS
13.7
13.7
13.81 13.81 13.68 38,700 0 0 0
TVT
15.8
15.8
16.03 16.35 15.85 800 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 1,500 0 0 0
TYA
17.2
17.2
17.16 17.16 17.16 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.9
3.9
3.80 3.90 3.60 15,000 0 0 0
UDJ
6.8
6.8
6.60 6.79 6.60 7,300 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 100 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
52.7
52.7
53.90 53.90 52.70 600 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 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
9.1
9.1
9.10 9.10 9 19,500 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
15.8
15.8
15.77 15.77 15.77 1,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 0 0 0 0
V21
7
7
7 7 7 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.95 10.95 10.85 133,500 0 0 0
VAF
17.1
17.1
17.77 18.15 17.10 20,400 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
9.6
9.6
10 10 9.55 55,600 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 800 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
11
11
9.60 11 9.60 2,900 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 0 0 0 0
VC2
6.3
6.3
6.27 6.36 6.18 119,300 0 0 0
VC3
26.0
26.0
25.77 25.95 25.49 901,800 3,700 26,100 -0.6
VC6
20.8
20.8
21.17 21.17 19.09 6,300 100 3,100 -0.1
VC7
10.1
10.1
10.17 10.17 9.88 61,000 1,000 0 0.0
VC9
3.6
3.6
3.70 3.70 3.50 47,300 0 0 0
VCA
8.6
8.6
8.59 9.16 8.58 19,300 0 0 0
VCB
58.3
58.3
58.51 58.81 58.22 2,025,600 0 0 0
VCC
8.9
8.9
8.91 8.91 8.91 1,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
285.5
285.5
285.50 285.50 285.50 100 0 0 0
VCG
21.3
21.3
21.68 21.68 21.19 2,955,800 0 0 0
VCI
24.8
24.8
24.90 25.26 24.72 7,194,100 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
10
10
9.90 10 9.90 2,100 0 0 0
VCP
25.5
25.5
25.90 25.90 25.50 5,800 0 0 0
VCR
40
40
40 40 40 0 0 0 0
VCS
42.7
42.7
43.02 43.02 42.56 46,100 0 1,300 -0.1
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
8.70 8.70 8.70 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
34.4
34.4
36.77 37.53 34.45 42,600 0 0 0
VDS
18.4
18.4
18.55 18.80 18.35 555,100 0 0 0
VDT
8.7
8.7
8.74 8.74 8.74 0 0 0 0
VE1
3.4
3.4
3.40 3.40 3.40 400 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4.20 4 4,200 0 0 0
VEA
35.6
35.6
35.60 35.70 35.40 237,000 0 0 0
VEC
54
54
49.60 54 49 60,100 0 0 0
VEF
131.7
131.7
131.90 131.90 131.10 8,000 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15
15
15.30 15.30 15 1,700 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
51.1
51.1
51.27 51.36 50.89 7,300 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
15.4
15.4
16.10 16.10 15.40 1,765,800 263,300 6,800 4.0
VGC
42.5
42.5
42.80 42.85 42.24 344,500 0 0 0
VGG
42.3
42.3
42.52 42.52 41.03 400 0 0 0
VGI
72.4
72.4
71.78 72.93 71.78 489,400 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.9
27.9
28.20 28.20 27.51 8,900 0 0 0
VGR
51.5
51.5
52.37 52.37 51.46 3,000 0 0 0
VGS
27.3
27.3
27.87 27.96 27.29 601,600 0 19,500 -0.6
VGT
12.1
12.1
12.03 12.22 11.93 386,500 0 0 0
VGV
36.2
36.2
36.22 36.22 36.22 100 0 0 0
VHC
58.4
58.4
58.50 58.50 57.70 648,700 0 0 0
VHD
4.4
4.4
4.40 4.40 4.40 0 0 0 0
VHE
4.1
4.1
4.20 4.30 4.10 438,600 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
2 2 1.90 66,300 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.2
10.2
10.40 10.40 10.10 2,100 0 0 0
VHM
49.4
49.4
47.81 50.07 47.52 6,062,300 0 0 0
VIB
16.0
16.0
16.06 16.19 16.02 3,465,800 0 0 0
VIC
119.8
119.8
114.65 121.95 114.65 3,203,000 0 0 0
VID
5.1
5.1
5.08 5.09 5.08 2,900 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.7
14.7
14.75 14.75 14.75 5,500 0 0 0
VIG
5.7
5.7
5.80 5.90 5.70 128,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
15.5
15.5
15.52 15.52 15.52 100 0 0 0
VIP
11.5
11.5
11.59 11.68 11.45 106,400 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.77 17.77 17.30 1,200 0 0 0
VIW
15.1
15.1
14.10 15.10 12.90 1,000 0 0 0
VIX
18.9
18.9
18.94 19.30 18.66 30,323,000 0 0 0
VJC
157.5
157.5
149.77 157.77 148.46 2,856,900 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.2
8.2
7.88 8.16 7.88 1,600 0 0 0
VLB
43.8
43.8
43.04 44.49 42.95 68,400 0 0 0
VLC
14.2
14.2
14.20 14.30 14 75,400 0 0 0
VLG
8.4
8.4
8.41 8.41 8.41 200 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
6.1
6.1
6 6.10 6 700 0 0 0
VMD
17.8
17.8
18.70 18.70 17.40 43,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMK
58.2
58.2
58.20 58.20 58.20 0 0 0 0
VMS
35.5
35.5
31.22 35.47 31.22 15,000 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
17.3
17.3
16.32 17.28 16.32 300 0 0 0
VNB
16.7
16.7
16.40 17 16.30 31,800 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 100 0 0 0
VND
18.3
18.3
18.71 18.90 18.27 10,557,300 0 0 0
VNE
6.1
6.1
6.52 6.52 6.14 23,000 0 0 0
VNF
14.2
14.2
14.08 14.17 14.08 200 0 0 0
VNG
7.2
7.2
7.17 7.17 7.17 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8.10 8.10 8.10 100 0 0 0
VNL
21.7
21.7
21.73 21.73 21.73 4,100 0 0 0
VNM
61.0
61.0
58.19 61.39 58.19 9,900,300 0 0 0
VNP
17.5
17.5
17.81 17.90 17.23 96,800 0 0 0
VNR
18.4
18.4
18.56 18.56 18.10 16,300 100 0 0.0
VNS
9.0
9.0
9.15 9.15 8.99 24,600 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
379
379
379 379 379 0 0 0 0
VOS
11.9
11.9
12.07 12.07 11.89 495,000 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.8
27.8
27.34 27.96 27.20 18,118,500 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.68 23.50 3,200 0 0 0
VPG
6.3
6.3
6.37 6.37 6.30 104,900 0 0 0
VPH
4.3
4.3
4.37 4.39 4.29 17,800 0 0 0
VPI
50
50
49.82 50.27 49.55 2,556,000 0 0 0
VPL
77.9
77.9
74.60 79 74 455,300 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 0 0 0 0
VPS
8.9
8.9
8.92 8.92 8.65 36,900 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
13
13.40 13.40 13 2,600 0 0 0
VRE
33.3
33.3
31.19 33.27 31.15 26,444,000 0 0 0
VRG
16.6
16.6
16.42 16.61 16.42 16,100 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 100 0 0 0
VSC
22.3
22.3
22.40 22.75 22.25 4,733,700 0 0 0
VSE
8.9
8.9
9.92 9.92 8.66 7,200 0 0 0
VSF
25.1
25.1
25 25.10 24.70 11,100 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
41.5
41.5
41.50 41.50 41.03 5,100 0 0 0
VSI
19.2
19.2
19.20 19.20 19.20 200 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 0 0 0 0
VSN
15.0
15.0
14.96 14.96 14.96 0 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 2.80 1,800 0 0 0
VTB
17.5
17.5
17.05 18.21 17.05 114,900 0 0 0
VTC
9.0
9.0
9.05 9.05 9.05 4,700 0 0 0
VTD
6.8
6.8
6.90 7 6.80 12,400 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 1,500 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
3.6
3.6
4 4 3.60 1,700 0 0 0
VTK
38.0
38.0
37.99 37.99 37.99 500 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.65 10.69 10.60 151,500 0 0 0
VTP
64.4
64.4
65.19 65.82 64.31 379,000 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.1
13.1
13.13 13.30 12.87 29,100 0 0 0
VTV
13.9
13.9
14 14.20 13.70 243,500 13,500 0 0.2
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.4
18.4
18.30 18.40 18.30 1,203,000 69,800 2,000 1.2
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
38.4
38.4
38.81 39.54 38.08 123,300 0 0 0
VW3
8.6
8.6
8.60 8.60 8.60 0 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
264.4
264.4
264.60 267.81 264.41 700 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.8
6.8
6.60 6.80 6.60 9,200 0 0 0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.17 11.35 11.07 5,600 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 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
9.2
9.2
9 9.20 8.90 12,600 0 0 0
XMD
7
7
6.10 7 6.10 1,000 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14
14
14 14 14 3,300 0 0 0
YBC
9.4
9.4
9.40 9.60 9.40 400 0 0 0
YBM
10.8
10.8
10.54 10.77 10.54 4,200 0 0 0
YEG
11.5
11.5
11.12 11.68 11.12 2,350,500 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
261.2
261.2
263.49 264.91 261.06 36,712,007 1,117,588 2,172,408 -32.8
119.0
119.0
118.57 119.41 118.41 24,335,477 133,757 762,284 -61.4
1,916.4
1,916.4
1,901.96 1,925.79 1,901.18 229,235,100 23,921,211 40,925,298 -754.1
1,668.0
1,668.0
1,656.19 1,674.29 1,656.01 573,052,400 47,994,575 85,623,195 -1,157.8

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