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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/11/2025

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 25/11/2025

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 0 0 0 0
AAA
8.0
8.0
8.02 8.13 7.95 3,078,200 507,600 119,700 3.2
AAH
3.7
3.7
3.70 3.80 3.60 846,000 0 0 0
AAM
6.6
6.6
6.54 6.60 6.54 300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.6
8.6
8.90 8.90 8.50 904,000 0 0 0
AAT
3.5
3.5
3.48 3.48 3.39 35,300 0 0 0
AAV
6.8
6.8
6.90 6.90 6.60 441,200 0 3,000 0.0
ABB
11.3
11.3
11.64 11.72 11.25 5,504,300 0 0 0
ABC
13.6
13.6
14 14.20 13.50 223,500 0 0 0
ABI
20
20
19.90 20.10 19.90 17,600 1,200 0 0.0
ABR
12.1
12.1
12.16 12.16 11.97 1,100 0 0 0
ABS
3.6
3.6
3.50 3.64 3.43 1,443,000 0 0 0
ABT
69.3
69.3
69.48 69.48 68.72 1,300 0 100 0.0
ABW
10.6
10.6
10.70 10.80 10.50 226,900 0 0 0
ACB
20.9
20.9
21.24 21.28 20.76 15,856,700 488,500 2,712,000 -54.2
ACC
13.3
13.3
13.05 13.30 13.05 15,500 0 0 0
ACE
39.4
39.4
38.89 39.36 38.89 1,500 0 0 0
ACG
35.7
35.7
35 36 35 3,200 200 0 0.0
ACL
12.8
12.8
12.93 12.93 12.84 7,000 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.3
4.3
4.30 4.30 4.30 100 0 0 0
ACV
52.5
52.5
53.30 53.60 52.40 1,035,900 31,500 255,500 -11.9
ADC
18.6
18.6
18.55 18.55 18.55 100 0 0 0
ADG
9
9
8.91 9 8.91 11,100 0 10,500 -0.1
ADP
23
23
23.95 24 23 13,600 1,000 100 0.0
ADS
7.3
7.3
7.41 7.41 6.84 105,400 0 0 0
AFX
14.5
14.5
13.80 14.90 13.10 579,500 0 0 0
AG1
9.9
9.9
9.87 9.87 9.87 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.2
14.2
14.68 14.68 14.23 360,900 15,900 46,300 -0.5
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
33.6
33.6
34.00 34.00 33.58 1,600 0 0 0
AGR
14.4
14.4
14.62 14.72 14.34 491,400 800 26,800 -0.4
AGX
139.0
139.0
139.05 139.05 139.05 100 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
AIG
38.1
38.1
38.24 38.32 38.07 1,600 0 0 0
ALC
20.5
20.5
20.60 20.60 20.30 14,300 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 300 0 0 0
ALV
6.4
6.4
6.50 6.50 6.30 14,600 0 0 0
AMC
12.7
12.7
13.05 13.05 12.68 600 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 4,200 0 0 0
AMS
7.3
7.3
7.20 7.48 7.10 173,900 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
35.2
35.2
33.61 35.75 33.61 289,400 0 0 0
ANV
29.2
29.2
30 30 29.15 1,691,700 41,100 166,100 -3.7
APC
7
7
7 7.10 7 1,700 0 0 0
APF
33.8
33.8
33.97 33.97 33.80 3,100 0 0 0
APG
11.0
11.0
10.85 10.95 10.60 277,100 2,600 18,700 -0.2
APH
6.6
6.6
6.62 6.70 6.54 442,200 0 10,000 -0.1
API
7.1
7.1
7.20 7.20 6.90 218,800 0 9,900 -0.1
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.2
5.2
5.30 5.30 5.10 2,600 0 0 0
APS
7.4
7.4
8 8 7.30 1,445,100 57,500 88,800 -0.3
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 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.6
16.6
16.85 16.85 16.60 200 0 0 0
ASM
7.0
7.0
7.04 7.08 6.90 356,100 0 0 0
ASP
4.8
4.8
4.78 4.80 4.70 12,900 0 0 0
AST
60.1
60.1
60.48 61.06 60.07 1,700 500 0 0.0
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 0 0 0 0
AVC
50.0
50.0
50.04 50.04 50.04 100 0 0 0
AVG
11.4
11.4
11.50 11.70 11.20 78,900 0 0 0
BAB
10.8
10.8
10.88 10.88 10.79 1,900 0 0 0
BAF
28.6
28.6
29.27 29.27 28.64 1,593,100 128,200 79,600 1.5
BAL
8.1
8.1
8.11 8.11 8.11 0 0 0 0
BAX
32.6
32.6
32.61 32.61 32.61 100 0 0 0
BBH
14.8
14.8
14.78 14.78 14.78 15,000 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
12.8
12.8
12.47 12.75 12.47 1,700 0 0 0
BCA
14.3
14.3
13.30 14.60 13.30 72,200 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 7.70 60,700 0 100 0.0
BCE
8.2
8.2
7.99 8.21 7.99 16,400 0 0 0
BCF
34.8
34.8
35.11 35.11 34.77 600 0 0 0
BCM
64.4
64.4
64.88 65.56 64.38 147,000 50,400 18,000 2.1
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
36.6
36.6
36.64 36.64 36.64 0 0 0 0
BDT
10
10
10.10 10.10 9.80 17,400 0 0 0
BDW
26.3
26.3
26.31 26.31 26.31 0 0 0 0
BED
23.9
23.9
23.88 23.88 23.88 0 0 0 0
BEL
18.0
18.0
17.99 17.99 17.99 100 0 0 0
BFC
40.8
40.8
40.77 41.38 40.63 187,600 2,600 28,100 -1.1
BGE
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BGW
15.2
15.2
15.19 15.19 15.19 0 0 0 0
BHA
27.0
27.0
27.00 27.00 27.00 100 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
30.22 30.22 29.46 300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.3
21.3
21.87 22.10 21.25 382,100 13,500 204,300 -4.3
BID
34.2
34.2
34.97 34.97 34.23 1,798,100 135,200 487,200 -13.2
BIG
5.4
5.4
5.55 5.55 5.19 210,500 0 32,200 -0.2
BIO
9.7
9.7
11.86 11.96 9.75 3,300 0 0 0
BKC
17.4
17.4
17.49 17.49 17.25 9,400 0 0 0
BKG
2.9
2.9
2.86 2.91 2.84 60,300 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
9.5
9.5
9.30 9.50 9.30 14,600 0 0 0
BLN
8.1
8.1
8.13 8.13 8.13 0 0 0 0
BLT
23.5
23.5
22.88 23.45 22.88 1,900 0 0 0
BMC
16.1
16.1
16.20 16.20 16 36,600 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
8.3
8.3
8.30 8.30 8.30 0 0 0 0
BMG
16.8
16.8
16.84 16.84 16.84 0 0 0 0
BMI
17.7
17.7
17.85 17.90 17.66 623,300 6,400 58,800 -1.0
BMJ
10.9
10.9
10.90 10.90 10.90 100 0 0 0
BMK
14.6
14.6
14.50 14.60 14.50 1,500 0 0 0
BMP
149.0
149.0
148.03 151.15 146.23 230,500 127,900 120,300 1.2
BMS
12.1
12.1
12.23 12.32 12.13 114,300 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.70 8.10 7.70 111,700 0 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
12.0
12.0
12.03 12.03 12.03 5,700 0 0 0
BQB
4.4
4.4
4.50 4.50 4.30 800 0 0 0
BQP
21.4
21.4
24 25 21.30 1,900 0 0 0
BRC
11.4
11.4
11.43 11.43 11.43 3,000 2,100 0 0.0
BRR
17.5
17.5
17.45 17.45 17.45 2,000 0 0 0
BRS
19.6
19.6
19.56 19.56 19.56 0 0 0 0
BSA
22.2
22.2
22.11 22.21 22.11 3,100 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 0 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.2
36.2
36.45 36.73 36.18 567,400 6,300 11,100 -0.2
BSL
9.7
9.7
9.77 9.77 9.67 200 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
16.6
16.6
16.10 16.56 16.10 300 0 0 0
BSR
15.2
15.2
15.57 15.67 15.23 3,931,800 2,100 229,800 -3.5
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 2,800 0 0 0
BTD
16
16
16.38 16.38 16 600 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
25.57 25.75 25.38 4,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,100 0 0 0
BTP
9.0
9.0
9.08 9.08 9.00 19,600 0 4,000 0.0
BTS
5.3
5.3
5.20 5.30 5.20 3,000 0 0 0
BTT
35.9
35.9
35.85 35.85 35.85 300 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
51.2
51.2
51.16 51.16 51.16 100 0 0 0
BVB
13.1
13.1
13 13.30 11.30 585,600 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
53.20 53.20 51.90 349,200 26,100 32,200 -0.3
BVL
13.9
13.9
13.92 13.92 13.92 200 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BVS
31.1
31.1
32 32.10 31 359,300 0 23,800 -0.8
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.8
44.8
45.17 45.64 44.79 135,900 2,600 34,300 -1.5
BWS
32.6
32.6
32.53 32.81 32.53 1,200 0 0 0
BXH
18.2
18.2
18.49 18.49 18.19 5,200 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.4
12.4
12.24 12.44 12.19 18,900 400 0 0.0
C47
10.0
10.0
9.99 9.99 9.70 19,800 0 0 0
C4G
8.2
8.2
8.40 8.40 8.20 762,600 0 0 0
C69
13
13
12.80 13.30 12.70 177,600 16,500 8,000 0.1
C92
4.1
4.1
4.10 4.10 4.10 4,700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.70 6.80 6.70 2,700 0 0 0
CAN
30.4
30.4
30.40 30.40 30.40 0 0 0 0
CAP
37.8
37.8
37.96 38.05 37.77 6,000 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.1
12.1
12.34 12.34 12.12 1,600 0 0 0
CBI
14
14
14 14 14 10,000 0 0 0
CBS
28
28
27.80 28 27.70 1,800 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 400 0 0 0
CCA
10.2
10.2
9.35 10.16 9.35 12,400 0 0 0
CCC
13.3
13.3
12.73 13.60 12.73 43,300 0 0 0
CCI
20.0
20.0
19.89 20.05 19.89 900 0 0 0
CCL
5.6
5.6
5.64 5.65 5.59 102,700 0 7,900 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
12.1
12.1
11.52 12.10 11.52 1,100 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
17.7
17.7
18.10 18.10 17.49 361,500 31,100 31,500 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.2
32.2
32.38 32.38 32.19 4,000 0 0 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.3
9.3
9.25 9.25 9.25 0 0 0 0
CDR
6.7
6.7
7.40 7.40 6.60 400 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
23.5
23.5
24.48 24.86 22.19 17,348,800 508,400 368,900 3.2
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 100 0 0 0
CFV
22
22
22 22 22 0 0 0 0
CGV
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.7
26.7
26.65 26.69 26.56 14,300 0 0 0
CHS
11.2
11.2
11.21 11.21 11.21 2,100 0 0 0
CI5
5.9
5.9
5.90 5.90 5.50 1,000 0 0 0
CIA
9.7
9.7
9.60 9.80 9.60 6,700 0 0 0
CID
8.9
8.9
8.88 8.88 8.88 0 0 0 0
CIG
9.0
9.0
9.12 9.15 8.91 85,000 0 0 0
CII
25.3
25.3
25.65 26.45 25.20 16,664,600 1,066,800 1,533,900 -12.7
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
5
5
5 5 5 0 0 0 0
CKA
38.0
38.0
37.80 38.46 37.63 3,700 0 0 0
CKD
22.0
22.0
22.03 22.03 22.03 100 0 0 0
CKG
11.5
11.5
11.50 11.55 11.25 119,800 4,600 0 0.1
CKV
13.6
13.6
11.80 13.80 11.80 30,700 0 0 0
CLC
53.7
53.7
52.79 53.72 52.79 1,500 0 0 0
CLH
19.2
19.2
19.15 19.15 19.15 0 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.0
28.0
28.09 28.14 27.91 24,000 100 0 0.0
CLM
52.8
52.8
48.79 52.81 48.79 1,200 0 0 0
CLW
41.4
41.4
41.36 41.36 41.36 100 0 0 0
CLX
15.0
15.0
15.07 15.07 14.88 64,500 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMD
20.6
20.6
20.43 20.69 20.34 3,500 0 0 0
CMF
365.7
365.7
365.68 365.68 365.68 400 400 0 0.1
CMG
33.9
33.9
34.64 34.77 33.86 357,900 1,700 100,700 -3.7
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
23.7
23.7
20 23.70 18.70 1,100 0 0 0
CMN
25.2
25.2
28.43 28.43 24.73 9,000 0 600 -0.1
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.1
8.1
7.60 8.15 7.60 46,800 0 0 0
CMT
13.6
13.6
13.60 13.60 13.60 100 0 0 0
CMV
8
8
8 8 8 3,500 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.62 6.62 6.49 29,500 500 1,200 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
25.2
25.2
25.40 25.90 25.10 20,600 1,700 600 0.0
CNN
48.8
48.8
48.83 48.83 48.83 0 0 0 0
CNT
7.9
7.9
8 8 7.90 7,300 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CPA
10
10
10 10 10 300 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 1,200 1,100 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
30.4
30.4
30.23 30.42 30.13 7,200 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.4
9.4
9.37 9.45 9.16 1,018,200 127,600 94,700 0.3
CRE
9.3
9.3
9.45 9.60 9.33 260,800 7,400 4,700 0.0
CRV
30.7
30.7
30.70 30.75 30.65 4,200 0 0 0
CSC
15.6
15.6
16.36 16.36 15.64 21,100 0 0 0
CSI
27.4
27.4
27.50 28 27.40 2,100 2,100 0 0.1
CSM
13.3
13.3
13.55 13.70 13.30 494,700 0 16,800 -0.2
CST
13.7
13.7
13.60 13.80 13.60 55,400 0 0 0
CSV
30.1
30.1
31.05 31.30 30.10 694,300 4,300 69,300 -2.0
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
16.2
16.2
16.12 16.21 16.12 2,300 0 0 0
CTD
77.9
77.9
79.42 79.78 77.54 385,300 5,200 5,800 -0.1
CTF
20
20
19.90 20 19.60 271,900 6,900 200 0.1
CTG
32.8
32.8
33.16 33.33 32.79 5,568,500 454,100 74,400 18.3
CTI
20.9
20.9
21.32 21.36 20.86 648,900 46,500 6,200 0.9
CTP
11.3
11.3
10.70 11.30 10.10 866,200 200 0 0.0
CTR
75.6
75.6
77.72 77.72 75.44 758,900 28,600 33,800 -0.5
CTS
26.0
26.0
27.34 27.46 25.78 1,084,200 24,800 185,700 -5.6
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
9.6
9.6
9.60 10.90 9.60 1,675,000 0 29,800 -0.3
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.7
26.7
26 26.70 25.90 3,900 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 0 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 4,700 0 0 0
D2D
29.6
29.6
29.79 29.84 29.46 35,100 200 3,200 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.0
16.0
16.03 16.03 16.03 500 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.77 3.85 3.76 165,300 0 0 0
DAS
12
12
10.50 12 9.20 2,200 0 0 0
DAT
9.1
9.1
9.20 9.20 8.97 4,200 0 0 0
DBC
23.3
23.3
24.04 24.09 23.34 4,237,400 149,200 245,600 -2.7
DBD
48.5
48.5
49.34 49.34 48.48 35,100 0 700 0.0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.4
11.4
11.05 11.40 11.05 1,600 0 0 0
DC1
6.7
6.7
5.33 6.67 5.33 500 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.4
10.4
10.59 10.68 10.36 454,800 32,000 16,600 0.2
DCF
34.8
34.8
34.82 34.82 29.73 7,700 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
33.9
33.9
33.90 34.20 33.20 365,900 0 0 0
DCM
31.7
31.7
32.10 32.19 31.67 1,630,500 56,200 97,300 -1.4
DCR
3.8
3.8
4.30 4.30 3.80 700 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
9.9
9.9
9.60 10 9.60 14,500 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
6.5
6.5
6.50 6.50 6.50 700 0 0 0
DDV
25.2
25.2
26.25 26.34 24.94 1,517,400 4,800 1,200 0.1
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
80.4
80.4
81.97 82.57 80.17 2,646,700 146,400 417,800 -25.8
DGT
4.3
4.3
4.50 4.50 3.90 310,100 0 0 0
DGW
41.8
41.8
41.97 42.68 41.25 2,171,900 900,800 129,400 34.0
DHA
54.6
54.6
55.44 55.72 53.84 72,400 4,800 21,000 -1.0
DHB
8.3
8.3
8.40 8.40 8.30 1,100 0 0 0
DHC
28.5
28.5
28.20 28.64 28.20 154,600 28,800 900 0.9
DHD
23.1
23.1
23.08 23.08 23.08 0 0 0 0
DHG
92.4
92.4
92.37 93.27 92.37 12,600 0 700 -0.1
DHM
5.8
5.8
5.84 5.87 5.82 2,000 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
68.8
68.8
69.09 69.09 67.27 1,700 0 0 0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 14,800 0 0 0
DIG
18.9
18.9
19.53 19.81 18.68 11,951,400 482,900 236,300 5.0
DIH
10.3
10.3
10.43 10.43 10.26 2,800 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 0 0 0 0
DL1
6.5
6.5
6.40 6.80 6.40 707,600 8,200 10,000 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.79 2.80 2.68 2,394,500 113,300 152,400 -0.1
DLR
18.6
18.6
18.60 18.60 18.60 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20.6
20.6
20.56 20.56 20.56 0 0 0 0
DMC
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 0 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 0 0 0 0
DND
9.5
9.5
9.50 9.50 9.50 0 0 0 0
DNE
8.3
8.3
8.27 8.27 8.27 2,000 0 0 0
DNH
50.9
50.9
50.92 50.92 50.92 0 0 0 0
DNL
38.4
38.4
38.38 38.38 38.38 0 0 0 0
DNM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
20
20
20 20 20 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 33.31 0 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
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
48.2
48.2
48.70 48.70 48.24 2,100 0 0 0
DPC
9
9
9 9 9 4,900 0 0 0
DPG
43.4
43.4
43.44 43.98 43.14 717,000 236,400 78,800 7.0
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.72 21.91 21.49 4,045,000 189,400 245,700 -1.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.3
38.3
38.45 39.20 38 794,800 158,300 22,300 5.2
DQC
10.1
10.1
10.12 10.36 10.12 4,100 100 0 0.0
DRC
14.8
14.8
14.94 14.94 14.75 213,200 0 0 0
DRG
8.6
8.6
8.44 8.64 8.35 2,100 0 0 0
DRH
2.3
2.3
2.39 2.39 2.25 195,400 0 0 0
DRI
11.8
11.8
12.03 12.03 11.75 604,600 20,000 0 0.3
DRL
47.1
47.1
47.42 47.42 47.14 6,100 0 0 0
DS3
6.3
6.3
6.20 6.70 6.20 47,200 0 0 0
DSC
15.3
15.3
15.30 15.30 15.05 17,200 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 100 0 0 0
DSE
22.8
22.8
22.91 23.04 22.68 272,400 3,200 29,200 -0.7
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSH
10.9
10.9
10.90 10.90 10.90 0 0 0 0
DSN
39.8
39.8
39.85 40.30 39.85 5,200 0 0 0
DSP
13.6
13.6
13.60 13.60 13.60 0 0 0 0
DST
9
9
8.90 9 8.80 51,400 0 0 0
DTA
4.2
4.2
4.23 4.23 4.23 100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 100 0 0 0
DTD
15.6
15.6
15.74 16.00 15.39 334,600 8,100 106,400 -1.8
DTG
15
15
15.30 15.30 15 1,000 0 0 0
DTH
13.6
13.6
13.57 13.57 13.57 0 0 0 0
DTI
2.4
2.4
2.40 2.50 2.40 20,200 0 0 0
DTK
10.7
10.7
10.44 10.82 10.44 2,700 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 300 0 0 0
DTP
89.6
89.6
89.59 89.59 89.59 1,100 0 0 0
DTT
14.7
14.7
14.54 14.73 14.54 1,000 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 1,800 0 0 0
DVG
1.9
1.9
1.90 1.90 1.90 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.40 176,800 0 0 0
DVN
19.6
19.6
19.18 19.84 18.99 120,800 0 0 0
DVP
61.2
61.2
61.22 61.22 61.13 37,600 300 37,000 -2.5
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
16.1
16.1
16.67 16.80 15.92 12,924,000 1,213,400 1,889,000 -13.2
DXL
15.3
15.3
15.30 15.30 15.30 39,000 0 0 0
DXP
10.6
10.6
9.90 11 9.90 378,500 0 7,700 -0.1
DXS
9.9
9.9
10.20 10.20 9.90 1,636,200 134,500 80,900 0.5
DXV
4.0
4.0
3.71 4 3.71 48,100 0 0 0
E12
6.9
6.9
6.90 6.90 6.50 15,600 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
9
9
9 9 9 0 0 0 0
ECO
32.4
32.4
32.40 32.90 32 19,100 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.1
21.1
22.10 22.20 21.05 5,262,800 378,700 2,184,900 -39.1
EIC
25.4
25.4
25.43 25.43 25.43 1,100 0 0 0
EID
21.4
21.4
21.35 21.35 21.35 900 0 0 0
EIN
2.7
2.7
2.80 2.80 2.70 12,300 0 0 0
ELC
19.8
19.8
19.71 20.05 19.51 623,400 4,800 82,900 -1.6
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
19.9
19.9
19.88 19.88 19.88 500 0 0 0
EVE
10.2
10.2
9.93 10.24 9.93 101,300 0 50,000 -0.6
EVF
12.0
12.0
12.05 12.15 11.80 3,381,300 5,000 10,800 -0.1
EVG
7.5
7.5
7.68 7.74 7.43 886,300 12,300 244,600 -1.8
EVS
6
6
6 6.10 5.90 175,100 0 0 0
F88
1,113.5
1,113.5
1,120 1,120 1,113 800 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.39 3.39 3.34 30,200 0 0 0
FCN
14.3
14.3
14.78 14.78 14.34 584,000 37,600 45,700 -0.1
FCS
7.5
7.5
7.50 7.50 7.50 0 0 0 0
FDC
15
15
15 15 15 337,700 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
12.4
12.4
12.38 12.38 12.38 500 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.0
8.0
7.85 8.01 7.66 702,000 200 500 0.0
FIT
4.6
4.6
4.62 4.72 4.59 1,122,600 0 0 0
FMC
34.2
34.2
34.42 34.42 34.13 39,000 29,500 600 1.0
FOC
55.6
55.6
55.75 55.83 55.49 9,100 0 0 0
FOX
61.4
61.4
61.40 61.80 61.10 39,700 0 0 0
FPT
88.5
88.5
88.48 89.02 87.86 4,494,900 1,156,600 437,100 71.7
FRC
25
25
25 25 25 1,900 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
135.2
135.2
133.62 135.24 132.67 302,300 15,900 63,500 -6.7
FSO
6.4
6.4
6.39 6.39 6.39 1,000 0 0 0
FT1
39.5
39.5
39.50 39.50 39.50 0 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
28.7
28.7
29.52 29.79 28.72 1,058,800 35,900 40,400 -0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.50 8.50 8.20 181,800 0 0 0
GAS
59.1
59.1
59.28 59.67 59.08 405,700 11,600 31,300 -1.2
GCB
8.5
8.5
8.60 8.60 8.50 3,200 0 0 0
GCF
31.4
31.4
31.40 31.40 31.40 0 0 0 0
GDA
15.0
15.0
15.04 15.13 14.94 69,200 0 0 0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.8
17.8
18.00 18.04 17.82 23,300 0 2,400 0.0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
100.3
100.3
93.87 100.33 91.05 1,382,100 133,800 190,400 -9.5
GEG
13.5
13.5
14 14 13.52 610,900 0 13,700 -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
36.1
36.1
34.96 36.08 33.60 13,807,700 812,000 1,054,100 -10.5
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
29.10 29.10 28.80 10,400 0 0 0
GIC
12.3
12.3
12.30 12.30 12.30 0 0 0 0
GIL
14.9
14.9
15.05 15.15 14.80 130,800 100 1,900 0.0
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 0 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
GMD
40.7
40.7
40.81 41.07 40.17 1,312,100 195,100 300,900 -6.6
GMH
7.4
7.4
7.45 7.45 7.45 400 0 0 0
GMX
13.9
13.9
13.83 13.92 13.57 1,300 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.40 2.40 2.30 22,500 0 0 0
GSM
28.1
28.1
28.21 28.21 28.12 600 0 0 0
GSP
9.5
9.5
9.45 9.55 9.45 16,400 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 100 0 0 0
GTD
22.7
22.7
22.70 22.70 22.70 6,000 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
27.1
27.1
27.60 28.10 27 2,656,500 129,100 395,600 -7.4
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.2
7.2
7 7.20 7 700 0 0 0
HAC
10.1
10.1
10.20 10.30 10 1,000 0 0 0
HAD
12.6
12.6
12.62 12.62 12.62 100 0 0 0
HAF
21
21
21 21 21 0 0 0 0
HAG
18.6
18.6
18.10 19.25 17.75 50,503,100 913,200 1,984,100 -19.6
HAH
57.9
57.9
59.08 60.52 56.97 4,110,800 665,800 76,700 35.6
HAM
30.0
30.0
30.03 30.03 30.03 200 0 0 0
HAN
8.6
8.6
8.58 8.58 8.58 100 0 0 0
HAP
7.8
7.8
7.60 8 7.31 126,000 0 1,000 0.0
HAR
4
4
4.08 4.08 3.98 268,500 10,000 20,000 0.0
HAS
7.9
7.9
7.90 7.90 7.90 100 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.40 3.90 3.40 400 0 0 0
HAX
10.7
10.7
10.75 10.80 10.60 469,500 2,000 58,500 -0.6
HBC
6.3
6.3
6.30 6.40 6.20 567,500 300 2,000 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.0
5.0
5.27 5.27 4.98 200 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 0 0 0 0
HCC
19.2
19.2
19.23 19.31 19.23 700 0 0 0
HCD
6.2
6.2
6.11 6.18 6.11 4,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.8
18.8
19.21 19.29 18.70 7,600,900 316,700 346,900 -0.7
HCT
12
12
12 12 12 0 0 0 0
HD2
13.9
13.9
14.10 15.40 13.90 3,100 0 0 0
HD6
10.7
10.7
10.76 10.76 10.67 600 0 0 0
HD8
6.5
6.5
6.85 6.85 6.46 1,300 0 0 0
HDA
5.5
5.5
5.55 5.73 5.45 6,400 0 0 0
HDB
20.4
20.4
20 20.54 20 22,337,300 5,211,600 111,300 162.3
HDC
23.3
23.3
24.30 24.43 23.26 2,110,300 107,400 251,900 -4.0
HDG
28.4
28.4
28.92 29.37 28.21 2,455,600 196,000 304,900 -3.6
HDM
35.6
35.6
35.62 35.80 35.53 4,800 0 0 0
HDP
23.5
23.5
25.37 25.37 23.49 200 0 0 0
HDW
14.8
14.8
14.76 14.76 14.76 0 0 0 0
HEC
32
32
31.50 32 31.50 3,400 0 0 0
HEJ
11
11
11.60 11.60 11 1,100 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
234.4
234.4
237.59 237.59 231.13 3,100 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
1.30 1.40 1.30 294,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.1
11.1
11.08 11.36 10.99 778,500 5,000 45,900 -0.5
HHS
14.1
14.1
14.35 14.50 14 1,739,800 42,800 293,200 -3.6
HHV
12.8
12.8
13.16 13.16 12.83 5,221,400 349,900 287,600 0.9
HID
7.4
7.4
7.69 7.70 7.03 4,300,700 88,000 38,400 0.4
HII
6.6
6.6
7.08 7.51 6.59 1,374,500 2,100 38,700 -0.3
HIO
7.2
7.2
7.70 7.70 7.10 5,300 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 25.90 4,700 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.2
13.2
13.17 13.17 13.17 2,000 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
17.0
17.0
17.87 18.24 16.50 178,000 2,900 12,000 -0.2
HLD
17.6
17.6
17.63 17.63 17.54 29,500 0 4,400 -0.1
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
10.92 10.97 10.64 25,000 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 1,000 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
11.6
11.6
11.50 11.60 11.50 1,800 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 0 0 0 0
HNA
21.8
21.8
22.40 22.40 21 6,200 0 0 0
HNB
11.9
11.9
11.86 11.86 11.86 0 0 0 0
HND
10.3
10.3
10.25 10.25 10.25 41,800 0 0 0
HNF
32.1
32.1
32.14 32.14 32.14 100 0 0 0
HNG
5.9
5.9
5.80 6 5.70 3,301,200 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 8 292,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 700 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 0 0 0 0
HPD
16.5
16.5
16.50 16.50 16.50 5,000 0 0 0
HPG
24.0
24.0
24.24 24.42 24.02 24,346,200 6,279,300 3,650,700 71.5
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 0 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
67.3
67.3
67.75 67.75 67.33 7,900 7,900 300 0.6
HPT
23.1
23.1
23.08 23.28 22.98 2,100 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 500 0 0 0
HPX
4.5
4.5
4.71 4.73 4.52 1,435,600 74,600 115,500 -0.2
HQC
3.1
3.1
3.24 3.28 3.12 8,083,000 125,300 121,300 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
30.0
30.0
29.95 29.95 29.95 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.96 13.19 12.81 2,823,100 1,100 85,300 -1.4
HSL
8.7
8.7
8.69 8.69 8.53 201,800 3,500 600 0.0
HSM
7
7
7.20 7.20 7 800 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 2,400 0 0 0
HSV
4.6
4.6
4.50 4.60 4.50 12,800 0 0 0
HT1
14.7
14.7
15.38 15.43 14.70 499,200 31,100 64,000 -0.5
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.5
3.5
3.50 3.60 3.50 8,200 0 0 0
HTG
35.9
35.9
35.90 36.09 35.90 23,700 0 0 0
HTI
22.0
22.0
22.35 22.35 21.89 28,700 0 3,500 -0.1
HTL
21.2
21.2
20.88 21.25 20.88 4,500 0 0 0
HTM
9
9
9.20 10.60 9 7,700 0 0 0
HTN
6.1
6.1
6.29 6.29 6.13 124,700 600 24,200 -0.2
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
10.97 10.97 10.97 0 0 0 0
HU1
6.9
6.9
6.94 6.94 6.49 9,100 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 800 0 0 0
HU4
10.5
10.5
10.48 10.48 10.48 3,800 0 0 0
HU6
4.7
4.7
4.70 4.70 4.70 100 0 0 0
HUB
13.8
13.8
13.72 13.76 13.72 9,100 0 0 0
HUG
26.6
26.6
26.58 26.58 26.58 0 0 0 0
HUT
16.4
16.4
15.60 17.20 15.60 3,184,300 138,600 416,200 -4.8
HVA
19.5
19.5
19.20 20 19.10 54,900 0 0 0
HVH
12.1
12.1
12.18 12.23 12.09 118,900 0 9,500 -0.1
HVN
29
29
29.65 29.90 29 952,100 20,700 141,000 -3.5
HVT
28.8
28.8
29.32 29.32 28.74 19,200 0 0 0
HVX
2.7
2.7
2.68 2.84 2.68 11,300 0 0 0
HWS
13.5
13.5
13.70 13.70 13.42 600 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
16.3
16.3
16.20 16.29 16.20 1,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
33.4
33.4
33.54 33.63 33.36 7,700 0 0 0
ICT
18.1
18.1
19.09 19.27 18.05 72,000 0 0 0
IDC
33.4
33.4
30.31 34.68 30.31 3,233,800 642,900 174,000 18.7
IDI
7.2
7.2
7.27 7.30 7.18 652,200 23,000 71,800 -0.4
IDJ
5.3
5.3
5.50 5.60 5.30 494,200 0 53,400 -0.3
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.2
22.2
22.21 22.21 22.12 8,200 0 0 0
IFS
19.5
19.5
19.51 19.69 19.51 1,900 0 800 0.0
IJC
11.2
11.2
11.47 11.51 11.18 3,709,800 7,500 342,100 -4.0
ILA
5.1
5.1
5.40 5.40 5.10 5,500 0 0 0
ILB
24.5
24.5
24.47 24.47 24.47 100 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
16.2
16.2
14.50 16.20 14.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.3
46.3
46.61 46.81 45.53 157,600 56,700 73,000 -0.7
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
40.3
40.3
39.88 40.26 39.79 1,200 0 0 0
IPA
15.7
15.7
16.17 16.17 15.74 184,000 0 34,200 -0.6
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 23.13 23.13 900 0 0 0
IST
34.7
34.7
34.70 34.79 34.70 700 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
13.13 13.18 12.68 240,500 0 0 0
ITD
10.8
10.8
10.81 10.81 10.69 2,200 0 0 0
ITQ
2.8
2.8
2.90 2.90 2.80 53,300 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.8
8.8
8.85 8.95 8.75 57,600 55,900 1,000 0.5
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.6
6.6
6.98 6.98 6.45 441,200 9,600 6,100 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.6
35.6
35.05 37 34.95 10,355,900 2,841,600 954,100 67.7
KCB
10.1
10.1
9.79 10.73 9.70 33,000 0 0 0
KDC
51.5
51.5
51.08 51.86 51.08 338,600 35,700 17,100 1.0
KDH
31.4
31.4
31.73 32.50 31.05 7,825,000 1,457,900 771,900 23.8
KDM
20.9
20.9
21.50 22 20.80 76,600 0 0 0
KGM
5.2
5.2
5.29 5.29 5.19 2,900 0 0 0
KHD
11.3
11.3
11.26 11.26 11.26 0 0 0 0
KHG
7.6
7.6
7.78 7.80 7.51 11,314,800 223,000 519,200 -2.3
KHP
11.8
11.8
11.81 11.90 11.63 44,000 0 0 0
KHS
13.2
13.2
13.48 13.48 13.08 14,800 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
5.80 5.80 5.80 0 0 0 0
KLB
11.7
11.7
11.81 11.97 11.66 183,000 0 0 0
KMR
3.0
3.0
2.96 2.98 2.95 11,600 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.8
38.8
38.80 38.90 38.80 449,000 28,600 200 1.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18
18
18.60 18.70 18 1,084,200 16,900 19,200 0.0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.4
74.4
76.50 76.50 74 29,500 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 4,300 0 0 0
KST
11.8
11.8
11.81 11.81 11.81 0 0 0 0
KSV
144
144
148 148.50 144 60,100 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 0 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 64,500 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
30.8
30.8
31.60 31.70 30.80 63,900 100 6,200 -0.2
L18
20.8
20.8
20.80 20.96 20.80 27,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.5
42.5
41.82 42.50 41.23 38,700 0 2,000 -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 3,000 0 0 0
LAF
17.6
17.6
17.69 17.69 17.55 1,200 0 0 0
LAI
13.1
13.1
12.67 13.50 12.67 105,400 0 0 0
LAS
15.3
15.3
15.33 15.42 15.24 276,600 0 16,800 -0.3
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
23.8
23.8
23.75 23.75 23.75 200 0 0 0
LBM
34.0
34.0
34.18 34.27 33.82 37,200 200 100 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.3
9.3
9.43 9.48 9.29 1,467,300 0 29,000 -0.3
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.4
4.4
4.45 4.53 4.39 2,054,900 143,500 176,400 -0.2
LDP
11.3
11.3
11.30 11.40 11.30 5,000 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.6
3.6
3.60 3.60 3.60 100 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
6.2
6.2
6.48 6.48 6.06 1,849,700 8,600 1,000 0.0
LHC
55.5
55.5
56.25 56.25 54.90 13,500 0 2,200 -0.2
LHG
27.4
27.4
27.80 27.80 27.38 106,200 1,400 24,900 -0.7
LIC
27.5
27.5
27.70 27.70 27.50 700 0 0 0
LIG
4.5
4.5
4.50 4.50 4.40 117,300 0 0 0
LIX
33.1
33.1
32.96 33.19 32.53 9,100 0 300 0.0
LKW
31.8
31.8
31.62 31.80 31.62 400 0 200 0.0
LLM
16.3
16.3
16.90 16.90 16.30 3,100 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
46.3
46.3
45.92 46.59 45.83 1,401,600 345,500 373,800 -1.4
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
5.04 5.04 4.95 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.2
33.2
32.50 33.90 32.30 84,700 0 0 0
LSS
8.6
8.6
8.61 8.62 8.57 182,700 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
20.08 20.08 19.89 1,500 0 0 0
MA1
29.5
29.5
32.75 32.75 29.17 600 0 0 0
MAC
12.6
12.6
12.63 12.63 12.12 3,600 0 200 0.0
MAS
34.9
34.9
34.90 34.90 34.90 100 0 0 0
MBB
18.3
18.3
18.58 18.66 18.26 18,502,700 422,900 1,676,900 -28.9
MBG
3.4
3.4
3.50 3.50 3.40 179,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.32 22.39 21.48 3,421,400 51,300 368,500 -9.2
MBT
11.5
11.5
11.50 11.50 11.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
6.9
6.9
6.88 6.88 6.88 9,800 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 3,000 0 0 0
MCH
171.7
171.7
172.40 172.56 171.60 351,300 0 181,400 -38.9
MCM
25.4
25.4
25.77 25.77 25.39 10,000 0 0 0
MCO
7.3
7.3
7.20 7.30 6.70 8,200 0 0 0
MCP
27.9
27.9
28 28 27.80 17,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.5
9.5
9.14 9.70 9.14 14,500 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 0 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
5.6
5.6
5.50 5.59 5.50 400 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
38
38
37.90 39.50 37 9,800 0 0 0
MGC
12.3
12.3
12.35 12.35 12.06 11,800 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
28
28
28 28 28 600 0 0 0
MHC
11.8
11.8
12.57 12.57 11.81 100,100 500 7,700 -0.1
MIC
12.9
12.9
12.90 12.90 12.90 300 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.1
16.1
16.25 16.29 15.96 144,200 1,000 2,200 0.0
MKP
27.5
27.5
27.28 27.47 27.28 8,500 0 0 0
MKV
15.3
15.3
14 15.30 14 500 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
19 19 18.50 13,000 0 0 0
MML
36.3
36.3
36.30 38.10 36.20 237,500 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
16.25 16.84 16.25 25,000 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.60 17.60 17.40 4,200 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.0
10.0
10.13 10.17 10 4,718,900 274,900 1,700 3.3
MSH
34.5
34.5
35.67 35.67 34.40 676,800 500 182,000 -7.2
MSN
77
77
78 78.70 77 3,736,600 414,200 929,100 -40.0
MSR
22.0
22.0
22.13 22.72 21.84 1,019,200 0 0 0
MST
5.4
5.4
5.40 5.50 5.30 1,736,400 179,400 20,100 0.9
MTA
13.7
13.7
13.76 13.76 13.36 10,900 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
6.7
6.7
6.72 6.72 6.72 0 0 0 0
MTH
22.5
22.5
22.47 22.47 22.47 900 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
16.8
16.8
17 17 16.80 900 0 100 0.0
MVC
15.2
15.2
15.52 15.52 15.14 34,100 0 0 0
MVN
45.8
45.8
47 47.20 45.80 3,000 0 0 0
MWG
76.3
76.3
76.76 77.54 76.28 4,223,700 550,300 406,900 11.2
MZG
8.2
8.2
7.73 8.45 7.64 471,600 0 0 0
NAB
14.3
14.3
14.40 14.40 14.25 1,473,700 307,000 168,100 2.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
34.2
34.2
34 34.15 33.85 291,400 0 34,600 -1.2
NAG
7.8
7.8
7.94 8.03 7.84 106,900 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
36
36
36 36 36 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.9
15.9
15.88 15.88 15.88 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.8
19.8
19.45 19.80 19.35 32,300 100 1,600 0.0
NBC
8.3
8.3
8.05 8.42 8.05 210,000 0 0 0
NBE
10.9
10.9
10.93 10.93 10.93 0 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 4,600 0 0 0
NBT
18.5
18.5
18.55 18.55 18.55 0 0 0 0
NBW
30.1
30.1
30.07 30.07 30.07 100 0 0 0
NCG
11.7
11.7
11 11.70 10.20 149,000 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 0 0 0 0
NCT
87.7
87.7
88.27 88.27 87.72 6,900 0 0 0
ND2
32.9
32.9
32.88 32.88 32.88 0 0 0 0
NDC
133.4
133.4
133.45 133.45 133.45 0 0 0 0
NDN
10.6
10.6
10.52 10.62 10.52 201,000 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 200 0 0 0
NDW
13.7
13.7
13.75 13.75 13.75 0 0 0 0
NDX
5.6
5.6
5.55 5.55 5.37 160,500 0 0 0
NED
6.7
6.7
6.80 6.80 6.60 11,500 0 0 0
NET
62.0
62.0
62.66 62.66 62.02 800 0 0 0
NFC
55.6
55.6
55.59 55.59 55.59 6,600 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
15.7
15.7
16.08 16.27 15.68 238,400 2,300 19,400 -0.3
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
11.90 11.90 11.65 102,100 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
14.6
14.6
14.86 15.14 14.55 5,435,400 46,600 10,200 0.6
NLG
34.3
34.3
35.12 35.61 34.34 2,632,200 967,900 821,500 5.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.5
52.5
52.60 52.70 51.53 58,600 0 0 0
NNT
56.6
56.6
56.63 56.63 56.63 100 0 0 0
NO1
6.5
6.5
6.57 6.58 6.31 77,600 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 0 0 0 0
NRC
6
6
6 6.10 5.90 282,400 0 15,200 -0.1
NSC
73.3
73.3
73.34 73.34 73.34 3,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 35,700 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 11.47 400 0 400 0.0
NT2
23.4
23.4
23.95 23.95 23.30 714,400 0 0 0
NTC
160
160
161.40 161.60 160 11,900 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 52.24 1,300 0 0 0
NTL
17.2
17.2
17.20 17.34 17.06 746,000 0 0 0
NTP
49.7
49.7
50.51 50.51 49.48 128,200 0 13,900 -0.9
NTT
9.4
9.4
9.50 9.50 9.40 900 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
13.8
13.8
14 14.20 13.60 100,900 8,300 7,300 0.0
NVL
14.1
14.1
14.59 14.68 14.04 11,227,900 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
3.8
3.8
3.80 3.80 3.80 900 0 0 0
OCB
10.6
10.6
10.61 10.65 10.52 886,900 0 0 0
OCH
6.4
6.4
6.30 6.50 6.30 161,500 0 1,900 0.0
ODE
46.5
46.5
46.20 46.50 46.20 19,000 0 0 0
OGC
4.3
4.3
4.30 4.45 4.23 1,256,200 0 0 0
OIL
10.3
10.3
10.31 10.51 10.31 681,800 0 0 0
ONE
5.4
5.4
5.70 5.80 5.20 15,100 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.8
18.8
18.82 18.82 18.82 100 0 0 0
ORS
13.6
13.6
13.90 13.95 13.55 1,678,400 0 0 0
PAC
22.5
22.5
21.14 22.55 21.14 1,340,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.2
22.2
23.04 23.04 21.29 1,687,000 0 0 0
PAP
26.5
26.5
26.30 26.50 26.30 400 0 0 0
PAS
3.2
3.2
3.20 3.30 3.20 75,300 0 0 0
PAT
87.0
87.0
88.27 88.36 86.65 78,700 0 0 0
PBC
6.1
6.1
6.20 6.20 6 49,000 0 0 0
PBP
11.7
11.7
11.52 11.71 11.52 5,600 0 0 0
PBT
12.1
12.1
12.07 12.07 12.07 0 0 0 0
PC1
21.7
21.7
21.80 22.20 21.65 1,085,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
24.7
24.7
24.70 24.70 24.70 100 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 5,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.8
18.8
19.25 19.35 18.79 90,900 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.9
10.9
10.90 10.90 10.90 100 0 0 0
PDB
19.9
19.9
20.58 20.58 19.63 10,000 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
92.3
92.3
92.12 92.32 92.12 4,600 0 0 0
PDR
21.8
21.8
22.30 22.70 21.60 9,538,700 0 0 0
PDV
10.8
10.8
10.88 11 10.79 51,900 0 0 0
PEG
3.6
3.6
3.30 3.60 3.30 2,000 0 0 0
PEN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
PEQ
33.7
33.7
33.71 33.71 33.71 100 0 0 0
PET
29.3
29.3
28.90 29.65 28.71 699,700 0 0 0
PFL
2.5
2.5
2.50 2.60 2.40 33,400 0 0 0
PGB
11.6
11.6
11.63 11.81 11.63 5,300 0 0 0
PGC
12.4
12.4
12.33 12.37 12.28 3,500 0 0 0
PGD
23.2
23.2
23.61 23.71 23.23 1,400 0 0 0
PGI
18.5
18.5
18.47 18.47 18.47 23,800 0 0 0
PGN
6.7
6.7
6.60 7.10 6.50 132,000 0 0 0
PGS
47.6
47.6
42.40 47.60 42.40 800 0 0 0
PGT
8.2
8.2
8.10 8.30 8.10 4,500 0 600 0.0
PGV
17.5
17.5
17.18 17.54 17.18 5,300 0 0 0
PHC
4.3
4.3
4.40 4.44 4.33 90,200 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
34.2
34.2
33.82 34.99 33.72 249,200 0 0 0
PHR
30.0
30.0
30.23 30.82 29.85 194,400 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 27.23 400 0 0 0
PIC
16.0
16.0
15.70 15.98 15.70 400 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
6.3
6.3
6.20 6.49 6.20 900 0 0 0
PIV
3.7
3.7
3.70 3.80 3.50 108,000 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
8.47 8.47 8.47 0 0 0 0
PLA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
PLC
25.7
25.7
26.10 26.10 25.60 114,600 0 27,400 -0.7
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
6.8
6.8
6.84 6.84 6.84 393,700 0 0 0
PLX
32.3
32.3
32.68 32.78 32.29 1,547,200 0 0 0
PMB
9.1
9.1
9.08 9.17 8.90 7,400 0 0 0
PMC
165.9
165.9
165.86 165.86 165.86 100 0 0 0
PMG
7
7
7.02 7.02 7 400 0 0 0
PMJ
16.0
16.0
15.86 15.95 15.86 3,000 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 1,700 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
57.4
57.4
57.90 57.97 57.44 283,600 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
15.6
15.6
15.60 15.60 15.60 500 0 0 0
POT
19.5
19.5
18.03 19.50 18.03 200 0 0 0
POV
7.2
7.2
7.21 7.21 7.21 200 0 0 0
POW
13.8
13.8
14.23 14.23 13.81 7,901,900 0 0 0
PPC
10
10
10 10.05 10 201,200 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.6
25.6
25.71 25.71 25.62 6,100 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 0 0 0 0
PPS
10.1
10.1
10.13 10.13 10.13 0 0 0 0
PPT
15.1
15.1
15.10 15.20 15.10 213,500 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
13.2
13.2
13.50 13.50 12.60 17,600 0 0 0
PRE
20.9
20.9
21.86 21.95 20.93 9,000 700 1,000 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.4
11.4
11.40 11.40 11.40 200 0 0 0
PSB
4.3
4.3
4.40 4.40 4.30 21,000 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
11.8
11.8
12 12.23 11.85 126,300 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 300 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
8 8.10 7.80 138,900 30,000 0 0.2
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 500 0 0 0
PSP
18.8
18.8
18.80 18.80 18.80 100 0 0 0
PSW
7.2
7.2
7.22 7.22 7.13 15,700 0 0 0
PTB
33.5
33.5
32.95 33.55 32.81 71,900 0 0 0
PTC
7.3
7.3
7.30 7.40 7.30 7,200 0 0 0
PTD
7.4
7.4
7.40 7.40 7.40 1,600 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
36.1
36.1
36.10 36.10 36.10 200 0 0 0
PTL
3.1
3.1
3.11 3.11 3.03 10,900 0 0 0
PTM
5.9
5.9
5.90 5.90 5.90 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
9.8
9.8
9.62 9.80 9.43 7,200 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 100 0 0 0
PTV
3.7
3.7
3.90 3.90 3.70 37,000 0 0 0
PTX
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PV2
2.7
2.7
2.70 2.80 2.60 49,900 0 0 0
PVB
28.3
28.3
28.40 28.60 28.10 155,400 2,900 0 0.1
PVC
10.8
10.8
9.90 11 9.90 530,100 0 0 0
PVD
15.4
15.4
15.37 16.00 15.07 9,447,500 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
5.9
5.9
6 6.10 5.90 48,900 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.3
76.3
76.63 79.62 75.75 86,200 0 30,100 -2.7
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
17.3
17.3
17.30 17.88 16.92 19,700 0 0 0
PVO
5.8
5.8
5.82 5.82 5.82 1,700 0 0 0
PVP
13.7
13.7
13.43 13.85 13.43 178,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
25.9
25.9
25.78 26.32 25.70 3,380,800 497,500 164,700 11.0
PVT
16.8
16.8
16.50 17.14 16.45 8,695,600 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
3.6
3.6
3.70 3.70 3.50 1,000 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 300 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
15.9
15.9
16.10 16.10 15.90 91,800 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
13.55 13.95 13.50 399,200 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 100 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
28.9
28.9
28.67 28.86 28.48 1,300 0 0 0
QNS
40.5
40.5
40.84 40.84 40.39 150,600 0 0 0
QNT
11.8
11.8
11.80 11.80 11.80 0 0 0 0
QNU
9.6
9.6
9.57 9.57 9.57 0 0 0 0
QNW
15.3
15.3
15.26 15.26 15.26 0 0 0 0
QPH
34.5
34.5
34.70 34.70 34.50 1,000 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 1,500 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
11.9
11.9
11.86 11.95 11.77 163,700 0 0 0
RAL
87.3
87.3
87.21 87.31 87.12 4,100 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.20 800 0 0 0
RCC
24.9
24.9
23.90 27.40 23.90 300 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 0 0 0 0
REE
55.6
55.6
57.76 57.76 55.62 780,400 0 0 0
RGG
37
37
32 37 32 300 0 0 0
RIC
10.1
10.1
10 10.30 10 4,000 0 0 0
RTB
26.7
26.7
27.10 27.10 26.54 1,100 0 0 0
RYG
10.2
10.2
10.04 10.41 9.81 1,120,100 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 9.20 9.10 69,200 0 0 0
SAB
41.5
41.5
41.46 42.00 41.37 435,300 0 0 0
SAC
11.7
11.7
11.84 11.84 11.65 1,100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 2,400 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.8
6.8
7 7 6.79 231,500 0 0 0
SAS
28.7
28.7
28.83 29.10 28.66 11,100 0 0 0
SAV
13.4
13.4
12.62 13.43 12.52 3,600 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 100 0 0 0
SBA
26.7
26.7
26.70 26.70 26.70 1,700 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 10,500 0 0 0
SBD
6.8
6.8
6.66 7.41 6.66 500 0 0 0
SBG
12.6
12.6
12.17 12.92 12.13 969,000 0 0 0
SBH
41.0
41.0
41.59 41.59 40.99 1,400 0 0 0
SBL
6.8
6.8
7.50 7.50 6.80 11,800 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
5.4
5.4
5.50 5.50 5.30 406,700 0 0 0
SBT
23.7
23.7
23.82 23.82 23.58 808,300 0 0 0
SBV
7.9
7.9
7.90 7.90 7.90 100 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 500 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
66.2
66.2
65.80 66.30 65.80 27,200 0 0 0
SCI
9.5
9.5
9.50 9.50 9.40 8,000 0 0 0
SCJ
3.6
3.6
3.50 3.70 3.50 14,600 0 0 0
SCL
17.8
17.8
17.78 17.78 17.69 4,400 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.2
8.2
8.40 8.43 8.18 4,537,800 0 0 0
SCS
49.5
49.5
49.62 49.80 49.35 188,700 0 0 0
SD2
3.9
3.9
3.90 3.90 3.90 0 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
7.5
7.5
7.43 7.52 7.35 6,200 0 3,400 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
10.95 10.95 10.85 28,000 0 12,600 -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 0 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
27.9
27.9
27.86 27.86 27.86 300 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 44.87 200 0 0 0
SED
18.6
18.6
18.73 18.73 18.64 3,700 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
21.2
21.2
21.15 21.15 21.15 100 0 0 0
SFG
9.8
9.8
9.54 9.83 9.54 300 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 200 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.58 12.30 5,500 0 0 0
SGC
81.9
81.9
80.36 81.94 80.26 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.55 25.55 25.55 0 0 0 0
SGI
10.4
10.4
10.43 10.43 10.43 300 0 0 0
SGN
60.5
60.5
60.90 61.10 60.40 19,100 0 0 0
SGP
27.1
27.1
27.90 28.20 26.90 223,600 0 0 0
SGR
16.9
16.9
16.75 16.88 16.58 215,700 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.2
16.2
16.35 16.35 16 5,100 0 0 0
SHA
4.1
4.1
4.10 4.34 4.10 4,000 0 0 0
SHB
16.2
16.2
16.31 16.46 16.11 77,663,400 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
7
7
7 7.30 7 5,200 0 0 0
SHI
14.6
14.6
14.70 14.70 14.40 631,300 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 16,400 0 0 0
SHP
32.0
32.0
31.99 32.03 31.99 900 0 0 0
SHS
19.8
19.8
18.82 20.74 18.82 19,483,700 406,800 195,300 4.4
SID
18.9
18.9
18.90 18.90 18.90 1,700 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
57
57
56.60 57.80 55.60 394,600 0 0 0
SIV
33.4
33.4
33.37 33.37 33.37 100 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 26,900 0 0 0
SJE
19.8
19.8
19 20.30 19 201,800 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.9
20.9
20.90 20.90 20.90 200 0 0 0
SJM
5
5
5.70 6 4.90 11,200 0 0 0
SJS
58.7
58.7
60.10 60.10 58.70 14,800 0 0 0
SKG
9.5
9.5
9.50 9.54 9.45 45,800 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 0 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 700 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
164
164
166 166 164 3,500 0 100 0.0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.4
39.4
39.07 39.61 39.02 30,400 0 0 0
SMC
13.2
13.2
13.40 13.70 13.15 270,800 0 0 0
SMN
10.8
10.8
10.79 10.79 10.79 1,200 0 0 0
SMT
11.5
11.5
12.40 12.40 11.50 12,000 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
30.2
30.2
30.20 30.20 26.05 12,500 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
24
24
24 24 24 0 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 10.23 10.14 5,700 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
1.9
1.9
1.80 2 1.80 32,900 0 0 0
SRC
40.9
40.9
40.17 40.86 40.17 600 0 0 0
SRF
7.2
7.2
6.99 7.27 6.83 5,300 0 0 0
SSB
14.2
14.2
14.27 14.35 14.02 2,522,200 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8
8
8.20 8.20 8 4,000 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
24.86 24.97 23.73 53,026,500 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.57 5.58 5.42 136,100 0 0 0
STB
50
50
50 51 49.75 5,219,100 0 0 0
STC
14.1
14.1
14.08 14.08 14.08 1,900 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
32.9
32.9
30.65 32.85 30.65 300 0 0 0
STH
21.9
21.9
22 22.90 21.90 103,400 0 0 0
STK
15.2
15.2
15.14 15.32 15.09 2,300 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
35.3
35.3
35.30 35.30 35.30 100 0 0 0
SVC
22.3
22.3
23.09 23.09 22.26 5,100 0 0 0
SVD
6
6
6.30 6.30 6 4,800 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 58,700 0 0 0
SVT
9.7
9.7
9.58 9.67 9.58 1,200 0 0 0
SWC
30.5
30.5
30.50 30.50 30.50 500 0 0 0
SZB
33.6
33.6
33.37 33.64 33.37 200 0 0 0
SZC
29.4
29.4
29.64 30.64 29.36 682,000 0 0 0
SZE
9.9
9.9
9.61 9.99 9.61 4,300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.3
25.3
25.21 25.38 25.15 5,400 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 10.35 10.08 2,700 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
39.8
39.8
39.99 39.99 39.32 172,200 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 34.65 200 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
32.8
32.8
33.30 33.30 32.76 9,145,600 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.3
18.3
18.59 18.68 18 4,669,300 0 0 0
TCI
9.9
9.9
9.98 10 9.88 239,900 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
32.17 32.26 32.17 6,000 0 0 0
TCM
25.7
25.7
25.64 26.01 25.59 1,517,200 0 0 0
TCO
9.9
9.9
9.93 9.93 9.80 171,200 0 0 0
TCR
3.0
3.0
2.78 2.97 2.78 30,400 0 0 0
TCT
20.0
20.0
20.05 20.05 19.90 2,300 0 0 0
TCW
29.9
29.9
30.26 30.26 29.80 4,000 0 0 0
TCX
45.6
45.6
45.70 45.85 45 1,170,400 0 0 0
TD6
7.3
7.3
7.10 7.40 7.10 69,800 0 0 0
TDB
38.8
38.8
38.84 38.84 38.84 0 0 0 0
TDC
11.0
11.0
10.89 10.98 10.84 151,100 0 0 0
TDF
8.4
8.4
8.50 8.50 8.40 600 0 0 0
TDG
3.1
3.1
3.19 3.20 3.05 74,000 0 0 0
TDH
4.8
4.8
4.84 4.84 4.71 153,300 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
22.9
22.9
22.80 22.88 21.41 25,000 0 0 0
TDS
8.3
8.3
8.30 8.30 8.20 1,700 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 27,300 0 0 0
TDW
47.8
47.8
47.84 47.84 47.84 0 0 0 0
TED
57.8
57.8
57.84 57.84 57.84 0 0 0 0
TEG
6.3
6.3
6.38 6.38 6.24 10,400 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
54.9
54.9
60.25 60.25 52.66 4,800 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
29.9
29.9
30.10 30.10 29.60 5,700 0 0 0
THG
38.8
38.8
38.96 39.46 38.38 56,000 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
7.4
7.4
7.29 7.38 7.02 119,000 0 90,900 -0.7
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 22.37 300 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.80 7.90 7.60 479,600 500 78,800 -0.6
TIN
50.9
50.9
50.80 50.90 50.80 1,300 0 0 0
TIP
16.6
16.6
16.71 16.76 16.62 44,400 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 4,200 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
13.4
13.4
13.40 13.40 13.40 1,000 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.17 8.24 8.10 228,600 0 0 0
TLG
44.9
44.9
43.49 45.67 43.49 729,300 0 0 0
TLH
5.2
5.2
5.28 5.28 5.16 152,200 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 1,400 0 0 0
TMB
51.3
51.3
52.24 52.24 51.29 7,100 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
60.3
60.3
56.56 60.33 56.46 3,000 0 0 0
TMS
37.5
37.5
36.62 37.48 36.62 900 0 0 0
TMT
13.3
13.3
12.20 13.25 12.20 142,000 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.63 12.72 12.46 6,100 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TNC
26.4
26.4
27.78 27.92 26.21 2,400 0 0 0
TNG
17.2
17.2
17.63 17.63 17.18 772,500 22,000 54,600 -0.6
TNH
11.8
11.8
12.20 12.20 11.45 551,100 0 0 0
TNI
6.0
6.0
5.99 5.99 5.80 104,300 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 8.10 7.94 14,200 0 0 0
TNW
11.5
11.5
11.52 11.52 11.52 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
136.8
136.8
137.07 137.07 134.13 61,500 0 0 0
TOT
13.6
13.6
13.42 13.59 13.42 200 0 0 0
TOW
31.7
31.7
31.67 31.67 31.21 2,000 0 0 0
TPB
14.2
14.2
14.35 14.48 14.14 5,087,000 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 10.50 500 500 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 0 0 0 0
TRA
32.8
32.8
32.47 33.18 32.47 7,100 0 0 0
TRC
18.1
18.1
18.05 18.67 18.02 121,400 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
14.4
14.4
14.40 14.40 14.20 12,000 0 0 0
TS3
5.7
5.7
5.70 5.80 5.70 6,500 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
34.8
34.8
34.30 35.50 32.30 19,200 800 0 0.0
TSC
3.0
3.0
3.08 3.08 2.99 406,400 0 0 0
TSD
4.8
4.8
5 5 4.80 11,000 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
28.7
28.7
32.69 32.69 28.73 400 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
7.0
7.0
7.10 7.29 6.64 29,900 0 0 0
TTA
10.5
10.5
10.71 10.71 10.48 460,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.73 8.73 8.73 0 0 0 0
TTD
37.9
37.9
37.93 37.93 37.93 100 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.88 2.95 2.87 791,600 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 30,300 0 0 0
TTL
8.4
8.4
9.30 9.30 8.40 8,400 0 0 0
TTN
16.4
16.4
17.07 17.07 16.33 144,000 0 0 0
TTS
5
5
5 5 5 0 0 0 0
TTT
33.9
33.9
33.90 33.90 33.90 0 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
21.1
21.1
21.59 21.68 21.13 19,000 0 0 0
TV2
35.8
35.8
36.75 37.19 35.78 536,300 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
15
15
15 15 15 1,800 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
8.4
8.4
8.50 8.59 8.30 117,700 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 98,400 0 0 0
TVD
9.9
9.9
9.58 10.04 9.58 109,400 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 100 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.64 7.74 7.54 121,000 0 0 0
TVS
13.6
13.6
13.68 13.81 13.60 43,700 0 0 0
TVT
15.7
15.7
15.94 15.94 15.67 4,000 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5 5.10 5 1,000 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
3.8
3.8
3.90 3.90 3.60 10,100 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 17,400 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
52.7
52.7
52.70 52.70 52.70 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.72 6.72 6.72 0 0 0 0
UNI
8.9
8.9
8.90 8.90 8.90 0 0 0 0
UPC
24
24
24 24 24 0 0 0 0
UPH
10.2
10.2
9.10 10.20 9.10 200 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.7
15.7
15.77 15.77 15.68 3,200 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
10.8
10.8
10.85 10.90 10.75 437,300 0 0 0
VAF
18.3
18.3
18.29 18.29 18.29 100 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
9.6
9.6
9.82 9.82 9.64 40,800 0 0 0
VBC
18.5
18.5
18.47 18.47 18.47 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
10
10
10.90 10.90 9.50 4,700 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
6.2
6.2
6.27 6.27 6.09 293,600 0 16,800 -0.1
VC3
26.0
26.0
25.95 26.05 25.67 833,600 0 3,000 -0.1
VC6
20.5
20.5
20.75 20.75 20.50 900 0 0 0
VC7
9.9
9.9
10.07 10.17 9.88 146,900 500 1,300 0.0
VC9
3.6
3.6
3.60 3.60 3.60 800 0 0 0
VCA
8.6
8.6
8.60 8.64 8.57 16,300 0 0 0
VCB
57.7
57.7
58.41 58.51 57.72 2,755,000 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 3,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
285.50 286.10 285.50 600 0 0 0
VCG
21.1
21.1
21.28 21.41 20.88 4,079,500 0 0 0
VCI
24.1
24.1
24.75 24.93 24.14 16,555,400 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
9.7
9.7
9.90 10 9.70 6,000 0 0 0
VCP
25.5
25.5
25.80 25.80 25.40 21,400 0 0 0
VCR
35
35
36.90 37 35 26,400 0 0 0
VCS
42.6
42.6
42.65 42.92 42.20 48,200 0 5,400 -0.3
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
8.5
8.5
8.50 8.50 8.50 100 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
34.4
34.4
34.45 34.45 34.45 0 0 0 0
VDS
18.3
18.3
18.40 18.80 18.15 999,700 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 0 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4 4 23,900 0 0 0
VEA
35.4
35.4
35.70 35.80 35.20 348,000 0 0 0
VEC
51.9
51.9
52 52 51 13,000 0 0 0
VEF
132
132
132 132.90 131.70 11,700 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
16
16
16.50 17 15 2,800 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.8
50.8
50.89 50.98 49.29 11,500 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
16.1
16.1
13.90 16.80 13.90 3,642,300 44,400 162,000 -1.9
VGC
40.9
40.9
42.71 43.27 39.56 1,445,800 0 0 0
VGG
41.4
41.4
41.49 41.49 41.40 200 0 0 0
VGI
69.5
69.5
66.30 72.84 66.30 1,214,100 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
27.7
27.7
27.91 27.91 27.32 12,100 0 0 0
VGR
51.6
51.6
51.82 51.82 51.64 300 0 0 0
VGS
26.5
26.5
27.29 27.58 26.33 941,500 14,800 17,900 -0.1
VGT
11.8
11.8
12.12 12.22 11.74 901,000 0 0 0
VGV
37.4
37.4
40.84 40.84 31.89 1,000 0 0 0
VHC
57.5
57.5
58.50 58.50 57 865,000 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 4.20 4.10 216,300 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
2 2 1.90 163,400 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.7
10.7
10.70 10.70 10.70 100 0 0 0
VHM
49.4
49.4
49.79 50.07 48.73 4,457,800 0 0 0
VIB
15.8
15.8
16.02 16.06 15.85 3,125,400 0 0 0
VIC
121.5
121.5
121.50 124.40 120 3,425,500 0 0 0
VID
5.1
5.1
5.01 5.08 5.01 1,800 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 14.75 800 0 0 0
VIG
5.7
5.7
5.80 5.90 5.70 75,600 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 100 0 0 0
VIN
15.8
15.8
15.52 16.52 15.52 2,100 0 0 0
VIP
11.4
11.4
11.59 11.59 11.36 196,500 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.4
17.4
17.39 17.39 17.39 0 0 0 0
VIW
15.1
15.1
14.70 15.10 14.70 12,200 0 0 0
VIX
18.4
18.4
19.02 19.02 18.02 52,352,900 0 0 0
VJC
168.5
168.5
157.92 168.54 156.54 3,212,400 0 0 0
VKC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
43.2
43.2
43.68 43.77 43.04 22,700 0 0 0
VLC
14
14
14.20 14.20 14 71,800 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 25.84 400 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 5.90 5,400 0 0 0
VMD
16.6
16.6
17 17 16.60 47,400 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
35.47 35.47 35.47 0 0 0 0
VMT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VNA
15.9
15.9
16.80 16.80 15.94 2,300 0 0 0
VNB
16.5
16.5
16.70 16.80 16.50 39,900 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
17.7
17.7
18.47 18.56 17.64 21,919,800 0 0 0
VNE
6.2
6.2
6.14 6.38 6.10 25,700 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 100 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 2,000 0 0 0
VNL
21.7
21.7
21.83 21.83 21.64 1,700 0 0 0
VNM
59.9
59.9
61.00 61.19 59.94 4,907,900 0 0 0
VNP
16.6
16.6
17.33 17.81 16.37 351,800 0 0 0
VNR
18.3
18.3
18.38 18.47 18.29 13,400 0 0 0
VNS
9
9
9 9.01 9 2,800 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
5.7
5.7
5.80 5.80 5.70 1,100 0 0 0
VNZ
380
380
380 380 380 1,300 0 0 0
VOS
12.0
12.0
11.93 12.21 11.84 1,118,700 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.0
27.0
27.72 27.77 26.91 14,577,900 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 23.54 23.50 11,200 0 0 0
VPG
6.2
6.2
6.22 6.32 6.20 220,800 0 0 0
VPH
4.3
4.3
4.29 4.37 4.24 24,100 0 0 0
VPI
50.2
50.2
50 50.27 49.73 2,162,300 0 0 0
VPL
81.5
81.5
77.90 83.30 77.90 792,200 0 0 0
VPR
7.8
7.8
7.83 7.83 7.83 0 0 0 0
VPS
8.8
8.8
8.88 8.88 8.78 2,500 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
12.7
12.7
13 13 12.60 34,900 0 0 0
VRE
32.3
32.3
34.19 34.19 32.16 12,123,000 0 0 0
VRG
16.5
16.5
16.51 16.61 16.42 10,500 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 100 0 0 0
VSC
21.7
21.7
22.35 22.40 21.35 7,736,100 0 0 0
VSE
8.8
8.8
8.76 8.95 8.47 7,900 0 0 0
VSF
25.2
25.2
24.90 25.20 24.90 17,800 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.6
40.6
41.22 41.50 40.61 13,700 0 0 0
VSI
20.4
20.4
19.20 20.45 19.20 7,700 0 0 0
VSM
14.9
14.9
14.90 14.90 14.90 1,200 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 300 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 5,800 0 0 0
VTB
17.4
17.4
17.52 17.52 16.78 58,600 0 0 0
VTC
9.9
9.9
9.89 9.89 9.89 9,100 0 1,800 0.0
VTD
6.8
6.8
6.90 7 6.80 6,600 0 0 0
VTE
6.8
6.8
6.78 6.78 6.78 500 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
3.4
3.4
3.50 3.50 3.40 800 0 0 0
VTK
37.4
37.4
37.69 37.69 37.32 5,400 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 10.74 10.55 163,400 0 0 0
VTP
62.4
62.4
64.37 64.56 62.43 676,900 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.5
13.5
13.04 13.74 13.04 148,300 0 0 0
VTV
14
14
13.90 14 13.70 136,500 0 0 0
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.40 18.50 18.30 1,104,400 2,600 14,100 -0.2
VUA
17
17
16.90 17 16.90 500 0 0 0
VVN
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VVS
36.1
36.1
38.93 38.93 36.03 275,600 0 0 0
VW3
9
9
9.60 9.60 9 1,100 0 0 0
VWS
18.9
18.9
18.93 18.93 18.93 0 0 0 0
VXB
35.6
35.6
35.60 35.60 35.60 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
11
11
11 11 11 0 0 0 0
WCS
264.7
264.7
264.41 264.69 264.41 200 0 0 0
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.6
6.6
6.80 6.80 6.60 28,800 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 11.07 700 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 100 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.7
8.7
9 9 8.70 8,800 0 0 0
XMD
6
6
6 6.10 6 5,700 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14.4
14.4
14.40 14.40 14.40 100 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
11.1
11.1
11.00 11.26 10.43 1,500 0 0 0
YEG
11.4
11.4
11.64 11.64 11.36 1,023,700 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
257.3
257.3
260.89 261.93 256.51 68,067,078 2,703,448 2,658,543 11.0
118.7
118.7
119.03 119.34 118.60 31,129,757 107,405 808,610 -54.5
1,909.6
1,909.6
1,917.66 1,927.15 1,906.86 311,353,400 29,047,932 34,491,976 -307.7
1,660.4
1,660.4
1,670.08 1,660.36 1,655.73 821,346,900 62,509,567 74,229,389 -363.5

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