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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/11/2025

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 26/11/2025

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
8.00 8.08 7.97 1,541,600 218,200 129,000 0.7
AAH
3.7
3.7
3.70 3.70 3.60 487,900 0 0 0
AAM
6.6
6.6
6.60 6.62 6.60 19,100 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.9
8.9
8.60 8.90 8.60 1,271,700 29,300 100 0.3
AAT
3.5
3.5
3.51 3.51 3.42 28,000 0 0 0
AAV
6.8
6.8
6.70 6.80 6.60 195,200 0 7,800 -0.1
ABB
11.6
11.6
11.25 11.64 11.17 4,035,800 4,000 0 0.1
ABC
13.4
13.4
13.80 14 13 245,100 0 0 0
ABI
20.2
20.2
20 20.40 19.90 73,600 23,000 0 0.5
ABR
12.3
12.3
12.34 12.34 12.30 500 0 0 0
ABS
3.6
3.6
3.79 3.88 3.63 1,192,600 0 0 0
ABT
68.7
68.7
68.43 69.29 68.43 5,000 0 0 0
ABW
10.9
10.9
10.60 10.90 10.60 78,800 0 0 0
ACB
20.9
20.9
20.85 21.02 20.81 9,003,200 1,254,800 1,616,700 -8.8
ACC
13.3
13.3
13.05 13.30 13.05 28,800 0 0 0
ACE
39.1
39.1
39.26 39.26 39.08 1,200 0 0 0
ACG
35.7
35.7
35.70 35.70 35.65 1,100 0 200 0.0
ACL
13.0
13.0
13.03 13.03 12.64 29,900 8,000 0 0.1
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4
4
4.30 4.30 3.90 2,600 0 0 0
ACV
53.1
53.1
52.90 53.20 52.10 643,900 6,400 147,200 -7.4
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
9.28 9.28 9.28 100 0 0 0
ADP
23.1
23.1
23.10 23.10 23 8,400 2,500 0 0.1
ADS
7.3
7.3
7.33 7.35 7.27 118,800 0 500 0.0
AFX
14
14
14.50 14.70 14 356,100 0 0 0
AG1
10.0
10.0
9.87 9.96 9.87 1,300 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.7
14.7
14.27 14.73 14.27 303,500 14,600 15,100 0.0
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
35.2
35.2
35.45 35.71 34.82 5,500 0 0 0
AGR
14.5
14.5
14.43 14.76 14.43 314,000 0 2,000 0.0
AGX
158.4
158.4
158.44 158.44 158.44 600 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
37.9
37.9
37.89 38.15 37.89 8,400 0 0 0
ALT
11.2
11.2
11.17 11.17 11.17 0 0 0 0
ALV
6.5
6.5
6.40 6.50 6.30 13,000 0 0 0
AMC
12.7
12.7
12.68 12.74 12.62 2,400 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
13.3
13.3
12.50 13.30 12.50 2,200 0 0 0
AMS
7.3
7.3
7.29 7.58 6.91 161,400 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
35.1
35.1
35.17 35.34 34.35 77,900 0 0 0
ANV
30
30
29.20 30 29 1,334,400 165,800 71,800 2.8
APC
7
7
7 7 7 1,000 0 0 0
APF
33.6
33.6
33.80 33.80 33.63 15,000 0 0 0
APG
11.0
11.0
10.70 11 10.70 288,500 100 17,000 -0.2
APH
6.6
6.6
6.57 6.65 6.55 142,400 0 0 0
API
7.1
7.1
7.10 7.20 7.10 153,200 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.3
5.3
5.30 5.30 5.20 2,500 0 0 0
APS
7.7
7.7
7.40 7.80 7.40 521,800 62,900 10,600 0.4
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
16.9
16.9
16.90 16.90 16.60 500 0 0 0
ASM
7.0
7.0
6.98 7.06 6.98 174,500 0 0 0
ASP
4.7
4.7
4.79 4.80 4.46 151,300 0 0 0
AST
60.8
60.8
60.07 60.97 60.07 4,100 900 0 0.1
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
29.7
29.7
29.70 29.70 29.70 100 0 0 0
AVC
50.0
50.0
50.04 50.13 50.04 1,100 0 0 0
AVG
11.1
11.1
11.30 11.40 10.90 216,500 200 0 0.0
BAB
10.7
10.7
10.88 10.88 10.71 2,400 0 0 0
BAF
28.6
28.6
28.77 28.77 28.36 1,536,900 0 67,700 -2.1
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 1,000 0 0 0
BBH
15.1
15.1
15.07 15.07 15.07 1,000 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
12.75 12.75 12.75 100 0 0 0
BCA
13.9
13.9
14.30 14.40 13.90 7,500 0 0 0
BCB
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BCC
7.9
7.9
7.80 7.90 7.80 20,000 0 100 0.0
BCE
8.2
8.2
8.14 8.17 8.06 27,700 0 0 0
BCF
35.1
35.1
35.02 35.11 34.94 3,800 0 0 0
BCM
65.3
65.3
64.38 65.27 63.89 167,800 86,700 55,800 2.1
BCP
9.9
9.9
9.90 9.90 9.90 3,100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
36.8
36.8
36.81 36.81 36.81 1,300 0 0 0
BDT
9.8
9.8
10.10 10.10 9.80 21,600 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
15.4
15.4
17.61 17.61 15.37 2,200 0 0 0
BFC
40.6
40.6
40.40 40.91 40.40 117,100 5,700 48,100 -1.8
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 0 0 0 0
BHC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
19.8
19.8
19.80 19.80 19.80 0 0 0 0
BHI
9.1
9.1
9.10 9.10 9.10 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.5
29.5
29.46 29.65 29.46 1,300 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.6
21.6
21.63 21.63 21.30 65,300 14,400 17,700 -0.1
BID
34.6
34.6
34.28 34.74 34.28 1,237,300 325,400 104,100 8.3
BIG
5.4
5.4
5.28 5.63 5.11 333,900 0 50,900 -0.3
BIO
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BKC
17.6
17.6
17.64 17.72 17.25 19,400 0 0 0
BKG
2.9
2.9
2.88 2.92 2.85 216,000 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 1,800 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 2,400 0 0 0
BMC
16.1
16.1
16.10 16.10 15.90 18,100 100 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 100 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 100 0 0 0
BMI
17.9
17.9
17.71 17.85 17.61 707,900 9,100 52,400 -0.8
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.6
14.6
14.60 14.60 14.60 200 0 0 0
BMP
149.4
149.4
147.18 150.30 147.18 25,400 3,500 2,400 0.2
BMS
12.3
12.3
12.23 12.42 12.23 119,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
8
8
7.90 8.10 7.80 97,700 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 12.03 700 0 0 0
BQB
4.4
4.4
4.40 4.50 4.40 600 0 0 0
BQP
23.5
23.5
23 23.50 23 11,200 0 0 0
BRC
12.0
12.0
12.11 12.11 11.47 500 0 0 0
BRR
16.7
16.7
16.69 16.69 16.69 200 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 1,200 0 0 0
BSA
21.9
21.9
21.91 21.91 21.91 2,000 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 19.30 200 0 0 0
BSH
17.7
17.7
17.70 17.70 17.70 0 0 0 0
BSI
36.7
36.7
36.18 37.09 36.18 470,300 2,200 6,800 -0.2
BSL
9.8
9.8
9.77 9.77 9.77 0 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
16.4
16.4
16.38 16.38 16.38 0 0 0 0
BSR
15.5
15.5
15.38 15.77 15.33 3,227,000 643,400 29,200 9.6
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 4.90 300 0 0 0
BTD
16.1
16.1
16.09 16.09 16.09 0 0 0 0
BTG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BTH
25.7
25.7
25.57 25.75 25.47 22,300 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 2,900 0 0 0
BTP
9.0
9.0
9.01 9.05 8.95 52,500 0 21,000 -0.2
BTS
5.3
5.3
5.20 5.30 5.20 5,200 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
56.2
56.2
46.15 56.17 46.15 200 0 0 0
BVB
13.3
13.3
13.20 13.30 13.10 627,900 0 0 0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
51.9
51.9
52.30 52.30 51.60 163,500 2,500 12,400 -0.5
BVL
13.9
13.9
13.92 13.92 13.92 600 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.7
31.7
31.30 31.90 31.10 164,000 6,200 0 0.2
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.1
45.1
44.98 45.17 44.84 39,000 100 4,700 -0.2
BWS
32.9
32.9
32.53 32.91 32.43 11,200 0 0 0
BXH
18.2
18.2
18.19 18.19 18.19 0 0 0 0
C22
17.2
17.2
17.24 17.24 17.24 0 0 0 0
C32
12.5
12.5
12.34 12.54 12.24 38,900 0 0 0
C47
9.9
9.9
9.95 9.95 9.80 34,000 0 0 0
C4G
8.3
8.3
8.30 8.40 8.30 719,600 0 0 0
C69
14.3
14.3
13 14.30 13 2,968,600 0 228,700 -3.2
C92
4.3
4.3
4.10 4.30 4.10 3,500 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7.3
7.3
6.80 7.40 6.80 2,200 0 0 0
CAN
28.3
28.3
28 30.20 28 1,100 0 900 0.0
CAP
37.9
37.9
38.14 38.14 37.40 9,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.1
12.1
12.12 12.12 12.12 9,000 0 0 0
CBI
16
16
16.10 16.10 16 200 0 0 0
CBS
28
28
27.90 28 27.90 2,700 0 0 0
CC1
29.5
29.5
29.52 29.52 29.52 2,000 0 0 0
CCA
10.6
10.6
9.55 10.64 9.55 3,200 0 0 0
CCC
13.0
13.0
12.82 13.21 12.82 31,600 0 0 0
CCI
20.0
20.0
20.05 20.05 20.05 100 0 0 0
CCL
5.7
5.7
5.60 5.68 5.60 58,300 0 4,900 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
12.2
12.2
12.10 12.19 12.10 1,600 0 0 0
CCT
12
12
12 12 12 0 0 0 0
CCV
46.7
46.7
46.74 46.74 46.74 0 0 0 0
CDC
18.1
18.1
17.93 18.07 17.45 505,000 45,500 21,000 0.6
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
33.0
33.0
32.19 32.96 32.19 12,200 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
7.80 7.80 6.30 5,100 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
23.62 25.05 23.52 12,882,400 411,900 1,898,600 -38.0
CET
9
9
9 9 9 0 0 0 0
CFM
8.1
8.1
8.10 8.10 8.10 2,000 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
26.90 26.90 26.69 27,600 0 22,500 -0.7
CHS
11.3
11.3
11.30 11.39 11.30 500 0 0 0
CI5
5.3
5.3
6.10 6.10 5.10 4,500 0 0 0
CIA
9.7
9.7
9.50 9.70 9.50 3,500 0 0 0
CID
8.9
8.9
8.88 8.88 8.88 0 0 0 0
CIG
9.2
9.2
8.96 9.15 8.96 116,900 0 0 0
CII
26.6
26.6
25.45 27.05 25.40 22,691,500 2,165,000 895,400 32.5
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.2
38.2
37.72 38.21 37.63 1,500 0 0 0
CKD
22.1
22.1
22.03 22.12 22.03 2,000 0 0 0
CKG
11.5
11.5
11.50 11.55 11 53,600 0 0 0
CKV
13.7
13.7
14.27 14.27 13.70 200 0 0 0
CLC
53.1
53.1
50.00 53.44 50.00 3,500 300 0 0.0
CLH
19.2
19.2
18.97 19.15 18.97 200 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
27.91 28.14 27.91 6,000 500 0 0.0
CLM
48.9
48.9
48.94 48.94 48.94 1,000 0 0 0
CLW
41.4
41.4
41.36 41.36 41.36 0 0 0 0
CLX
15.1
15.1
15.07 15.07 14.97 47,200 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.4
20.4
20.78 20.78 20.43 700 0 0 0
CMF
385.4
385.4
374.57 385.44 374.57 1,600 1,400 0 0.5
CMG
34.1
34.1
33.86 34.45 33.68 228,500 20,700 63,000 -1.6
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
18
18
23 23 18 600 0 0 0
CMN
27.7
27.7
29.67 29.67 25.33 1,500 0 100 0.0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
8.0
8.0
7.97 8.06 7.78 68,700 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 100 0 0 0
CMV
8.2
8.2
8.19 8.19 8.19 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.50 6.60 6.48 63,900 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.5
31.5
32.72 32.72 31.46 600 0 0 0
CNG
25.1
25.1
25.20 25.20 24.90 14,000 0 0 0
CNN
56.1
56.1
56.08 56.08 56.08 100 0 0 0
CNT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
COM
28.3
28.3
28.30 28.30 28.30 0 0 0 0
CPA
8.5
8.5
8.50 8.50 8.50 200 0 0 0
CPC
16.1
16.1
16.15 16.15 16.15 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CQN
30.5
30.5
30.42 30.62 30.13 19,000 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.3
9.3
9.41 9.41 9.21 859,800 54,000 80,100 -0.2
CRE
9.5
9.5
9.40 9.49 9.26 274,600 14,300 33,400 -0.2
CRV
30.8
30.8
31.80 31.80 29.15 1,600 0 0 0
CSC
16
16
16.18 17.18 15.64 20,900 0 0 0
CSI
27.5
27.5
27.70 27.70 27.50 2,700 0 200 0.0
CSM
13.5
13.5
13.45 13.50 13.40 121,000 5,700 6,800 0.0
CST
13.6
13.6
13.80 13.80 13.50 12,300 0 0 0
CSV
30.8
30.8
30.20 30.75 30.15 304,500 9,700 0 0.3
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
16.21 16.21 16.21 100 0 0 0
CTD
78.7
78.7
77.99 79.24 77.90 424,900 33,700 400 2.9
CTF
20.0
20.0
19.95 19.95 19.70 296,900 0 4,800 -0.1
CTG
33.3
33.3
32.89 33.30 32.62 7,071,200 1,966,600 1,379,400 29.1
CTI
21.5
21.5
21 21.45 20.91 148,100 8,200 6,900 0.0
CTP
11.8
11.8
11.30 12.20 11.10 398,000 500 0 0.0
CTR
77.2
77.2
75.53 77.19 75.53 344,000 25,900 12,100 1.2
CTS
27.3
27.3
26.02 27.46 26.02 759,800 135,300 19,600 4.0
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
9.9
9.9
9 10.20 9 83,300 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.6
26.6
26 26.60 26 3,500 0 0 0
CX8
9.1
9.1
9.10 9.10 9.10 100 0 0 0
D11
9.3
9.3
9.23 9.32 9.23 7,200 0 0 0
D2D
29.7
29.7
29.59 29.67 29.50 69,700 0 1,500 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.03 16.58 16.03 600 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 3.80 3.77 67,900 0 0 0
DAS
12.2
12.2
12.60 12.60 9.80 700 0 0 0
DAT
9
9
9 9 9 300 0 0 0
DBC
23.9
23.9
23.60 23.95 23.38 2,472,400 286,500 241,600 1.2
DBD
48.6
48.6
49.25 49.25 48.58 11,400 0 900 0.0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.4
11.4
11.35 11.35 11.35 0 0 0 0
DC1
4.9
4.9
4.89 4.89 4.89 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.5
10.5
10.45 10.59 10.41 151,400 25,100 6,400 0.2
DCF
35.7
35.7
34.82 38.30 34.82 5,200 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
36.3
36.3
33.90 36.25 33.90 1,606,600 0 0 0
DCM
32.1
32.1
31.81 32.24 31.77 1,048,400 95,000 194,700 -3.4
DCR
3.8
3.8
3.80 3.80 3.80 10,000 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
10 10 9 544,700 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
6.8
6.8
6.70 6.80 6.50 21,100 0 0 0
DDV
25.6
25.6
25.22 25.69 25.22 462,200 0 0 0
DFC
24.7
24.7
24.66 24.75 24.66 1,100 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
82.0
82.0
80.43 81.97 80.26 1,433,600 251,000 344,100 -8.5
DGT
4.4
4.4
4.30 4.40 4.20 119,200 0 0 0
DGW
41.5
41.5
41.83 42.26 39.20 2,029,700 675,800 93,600 25.4
DHA
55.1
55.1
55.06 55.44 53.74 40,100 5,200 3,100 0.1
DHB
8
8
8.20 8.20 8 500 0 0 0
DHC
28.8
28.8
28.12 28.85 28.12 86,600 27,800 2,200 0.9
DHD
23.1
23.1
23.08 23.08 23.08 0 0 0 0
DHG
92.6
92.6
92.37 92.64 92.28 4,500 800 0 0.1
DHM
5.9
5.9
5.75 5.86 5.75 6,300 0 0 0
DHN
23.7
23.7
23.67 23.67 23.67 1,200 0 0 0
DHP
10.6
10.6
10.62 10.62 10.62 0 0 0 0
DHT
68.5
68.5
69.82 69.82 67.27 1,800 0 100 0.0
DIC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DID
4
4
4 4 4 200 0 0 0
DIG
19.6
19.6
19.01 19.67 18.87 7,851,300 373,900 337,500 0.8
DIH
10.3
10.3
10.26 10.26 10.26 0 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
6.6
6.6
6.60 6.60 6.30 618,600 19,500 0 0.1
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.8
2.8
2.72 2.75 2.68 1,200,300 228,400 27,800 0.5
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
23.4
23.4
22.47 23.40 22.47 600 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
8.4
8.4
8.36 8.36 8.36 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
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 3,200 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
33.19 34.02 33.19 600 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 12,600 0 0 0
DPC
8.9
8.9
9.40 9.40 8.90 2,100 0 0 0
DPG
44.1
44.1
43.44 44.18 43.44 409,100 37,800 22,400 0.7
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
22.0
22.0
21.68 22.10 21.68 1,873,200 35,100 100,200 -1.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.7
38.7
38.50 38.70 38.30 158,500 3,200 22,500 -0.7
DQC
10.0
10.0
10.31 10.31 10.02 6,700 0 0 0
DRC
14.8
14.8
14.79 14.89 14.70 155,200 0 0 0
DRG
8.6
8.6
8.64 8.64 8.44 500 0 0 0
DRH
2.3
2.3
2.30 2.38 2.30 299,800 27,800 27,800 0.0
DRI
11.9
11.9
11.85 11.94 11.66 334,400 0 0 0
DRL
47.4
47.4
47.14 47.51 47.14 3,100 0 0 0
DS3
6.3
6.3
6.30 6.70 6.30 15,500 0 0 0
DSC
15.4
15.4
15.40 15.45 15.15 30,700 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
23.3
23.3
22.77 23.81 22.77 570,800 76,200 21,500 1.4
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSH
11.3
11.3
11.50 11.50 11.30 600 0 0 0
DSN
40.0
40.0
39.85 40.03 39.85 2,000 0 0 0
DSP
13
13
13 13 13 100 0 0 0
DST
9.2
9.2
8.90 9.30 8.90 89,100 0 0 0
DTA
4.2
4.2
4.23 4.23 4 41,100 0 0 0
DTC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
DTD
15.9
15.9
15.65 15.91 15.47 112,200 100 9,900 -0.2
DTG
15
15
15 15 15 0 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 2.40 2.40 1,900 0 0 0
DTK
10.9
10.9
10.44 10.92 10.44 17,000 0 0 0
DTL
13.2
13.2
13.20 13.20 13.20 500 0 0 0
DTP
89.6
89.6
89.59 89.59 89.59 300 0 0 0
DTT
14.9
14.9
14.93 14.93 14.93 200 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 6.40 176,000 0 0 0
DVN
19.3
19.3
19.37 19.46 19.27 13,300 0 0 0
DVP
61.2
61.2
61.67 61.67 61.13 8,500 0 6,000 -0.4
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
16.8
16.8
16.23 16.80 16.10 15,854,800 3,995,400 3,695,800 6.7
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.70 10.90 10.70 139,400 8,700 0 0.1
DXS
10.3
10.3
9.96 10.25 9.90 1,296,200 239,100 16,600 2.3
DXV
3.9
3.9
3.80 3.96 3.80 11,000 0 0 0
E12
7.9
7.9
6.90 7.90 6.20 32,300 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
32.5
32.5
32 32.50 32 22,200 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
22.2
22.2
21.20 22.30 21.20 5,698,400 1,163,100 1,088,000 1.7
EIC
25.0
25.0
25.62 25.62 25.05 500 0 0 0
EID
21.3
21.3
21.35 21.54 21.17 14,300 0 0 0
EIN
2.9
2.9
2.80 3 2.60 10,600 0 0 0
ELC
19.9
19.9
19.46 20.05 19.46 361,300 19,900 45,200 -0.5
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 0 0 0 0
EVE
9.9
9.9
9.93 10.20 9.88 85,700 1,600 50,500 -0.5
EVF
12.3
12.3
11.85 12.25 11.85 2,927,000 165,000 100 2.0
EVG
7.7
7.7
7.52 7.70 7.52 419,500 154,100 10,800 1.2
EVS
6
6
6 6.10 6 91,300 0 0 0
F88
1,115
1,115
1,113 1,115 1,113 4,700 1,000 0 1.1
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
3.34 3.39 3.34 32,900 2,000 3,500 0.0
FCN
14.6
14.6
14.44 14.73 14.34 365,700 75,000 26,500 0.7
FCS
6.4
6.4
6.40 6.40 6.40 300 0 0 0
FDC
15
15
15 15 15 0 0 0 0
FGL
6.8
6.8
6.80 6.80 6.80 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.6
24.6
24.64 24.64 24.64 0 0 0 0
FIC
12.4
12.4
12.38 12.38 12.28 1,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.3
8.3
8 8.40 7.85 656,100 31,000 30,200 0.0
FIT
4.7
4.7
4.60 4.68 4.60 391,700 0 0 0
FMC
34.5
34.5
34.28 34.51 34.28 13,100 100 1,000 0.0
FOC
55.6
55.6
55.58 55.66 55.58 19,200 14,500 0 0.9
FOX
61.7
61.7
61.40 62 61.40 30,200 0 0 0
FPT
87.9
87.9
88.57 88.93 87.77 5,830,900 1,885,800 1,939,000 -5.2
FRC
25
25
25 25 25 19,300 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
138.2
138.2
134.76 139.05 134.76 418,800 116,400 95,700 3.0
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
39.8
39.8
40.57 40.57 39.83 300 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
28.72 29.74 28.72 625,900 14,900 10,000 0.2
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.4
8.4
8.30 8.40 8.10 86,700 0 0 0
GAS
60.3
60.3
59.08 60.25 58.99 529,300 215,500 68,000 9.1
GCB
7.4
7.4
7.50 7.50 7.40 3,200 0 0 0
GCF
30.5
30.5
30.40 30.50 30.40 900 0 0 0
GDA
15.0
15.0
15.04 15.13 15.04 32,300 200 10,000 -0.2
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.87 17.87 17.82 3,900 0 0 0
GDW
34.0
34.0
34.03 34.03 34.03 0 0 0 0
GEE
107.3
107.3
101.71 107.34 101.66 1,141,600 17,400 109,300 -17.9
GEG
13.7
13.7
13.52 13.81 13.48 302,800 1,900 5,200 0.0
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
38.6
38.6
36.40 38.60 36.08 26,226,500 2,038,400 1,124,400 43.0
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
29
29 29.10 28.90 23,300 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 300 0 0 0
GIL
15
15
15.15 15.15 14.90 79,900 17,500 800 0.3
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
14.24 14.95 14.24 1,200 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
41.1
41.1
40.81 41.27 40.49 1,233,200 277,400 420,100 -8.9
GMH
7.5
7.5
7.46 7.46 7.46 300 0 0 0
GMX
13.8
13.8
13.92 13.92 13.83 6,700 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 100 100 0 0.0
GPC
2.2
2.2
2.40 2.40 2.20 377,700 0 0 0
GSM
28.4
28.4
27.85 28.39 27.85 1,600 0 0 0
GSP
9.5
9.5
9.55 9.55 9.50 2,000 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
26.1
26.1
26.10 26.10 26.10 500 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
27.5
27.5
27.15 27.80 27.15 1,192,000 68,100 72,700 -0.1
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.2
7.2
7.20 7.20 7.20 100 0 0 0
HAC
10
10
10.10 11 9 3,600 1,000 0 0.0
HAD
12.6
12.6
12.62 12.62 12.62 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 100 0 0 0
HAG
18.5
18.5
18.60 18.60 18.10 12,814,100 2,900 1,203,300 -22.0
HAH
59.4
59.4
58.12 59.85 58.12 1,175,000 104,300 81,400 1.4
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 100 0 0 0
HAP
7.8
7.8
7.61 7.79 7.60 36,700 1,000 0 0.0
HAR
4
4
3.98 4.02 3.95 229,500 3,800 4,500 0.0
HAS
7.9
7.9
7.90 7.90 7.90 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 0 0 0 0
HAV
3.8
3.8
3.70 3.80 3.70 500 0 0 0
HAX
10.8
10.8
10.70 10.85 10.65 439,800 63,300 124,900 -0.7
HBC
6.2
6.2
6.30 6.30 6.20 1,023,000 200 0 0.0
HBD
15.5
15.5
15.51 15.51 15.51 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 100 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 19.23 19.23 0 0 0 0
HCD
6.2
6.2
6.17 6.19 6.08 51,100 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.2
19.2
18.82 19.50 18.82 7,296,200 591,800 1,301,300 -16.1
HCT
12
12
12 12 12 0 0 0 0
HD2
14
14
14 14 14 2,200 0 0 0
HD6
10.5
10.5
10.67 10.67 10.49 4,700 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 100 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 9,300 0 0 0
HDB
20.7
20.7
20.35 20.67 20.22 14,640,700 975,400 1,333,400 -11.4
HDC
24.0
24.0
23.57 24.30 23.26 1,941,800 451,000 120,100 9.0
HDG
29.0
29.0
28.39 29.15 28.39 1,772,100 241,800 317,900 -2.5
HDM
35.6
35.6
35.62 35.71 35.62 700 0 0 0
HDP
24.4
24.4
24.43 24.43 24.43 0 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 100 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 200 0 0 0
HEJ
11.4
11.4
12.50 12.50 11.40 200 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
8.1
8.1
8.50 8.50 8.10 200 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
236.1
236.1
234.36 236.20 234.27 2,800 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 1.30 1.20 41,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.4
11.4
11.08 11.50 10.99 862,800 16,400 6,200 0.1
HHS
14.5
14.5
14.25 14.45 14.10 1,625,000 437,100 89,300 5.0
HHV
13.2
13.2
12.83 13.21 12.83 3,980,900 631,100 161,400 6.6
HID
7.4
7.4
7.34 7.85 7 1,282,500 8,000 3,000 0.0
HII
6.7
6.7
6.57 7.05 6.33 1,157,800 0 0 0
HIO
7.2
7.2
7.20 7.20 7.20 500 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
28.1
28.1
28.10 28.10 28.10 100 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.4
13.4
13.37 13.37 13.37 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
15.3
15.3
16.96 16.96 15.31 114,200 0 20,500 -0.4
HLD
17.6
17.6
17.63 17.63 17.44 41,300 0 10,000 -0.2
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
10.92 10.97 10.64 28,100 0 0 0
HMD
18.5
18.5
18.51 18.51 18.51 0 0 0 0
HMG
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HMH
14.0
14.0
13.58 15.09 13.29 1,000 0 0 0
HMR
11.6
11.6
11.60 11.70 11.60 74,800 0 0 0
HMS
34.7
34.7
34.70 34.70 34 4,300 0 0 0
HNA
21.7
21.7
21.90 21.90 21.70 1,100 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 10.16 10,900 0 0 0
HNF
32.1
32.1
32.14 32.14 32.14 0 0 0 0
HNG
5.7
5.7
5.90 5.90 5.70 3,657,000 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8 7.90 290,000 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 600 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.70 4.80 4.70 13,700 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 0 0 0 0
HPG
24.2
24.2
24.06 24.28 23.97 19,022,200 3,263,200 4,604,100 -36.1
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.7
27.7
27.70 27.70 27.70 200 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
68.2
68.2
67.50 68.68 67.41 39,200 36,300 0 2.9
HPT
24.5
24.5
24.46 24.46 24.46 100 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 0 0 0 0
HPX
4.6
4.6
4.59 4.62 4.56 757,400 88,200 67,600 0.1
HQC
3.1
3.1
3.14 3.19 3.09 5,681,200 137,600 167,000 -0.1
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29.1
29.1
29.05 29.05 29.05 300 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
12.88 13.04 12.85 2,180,500 54,600 125,500 -1.2
HSL
9.3
9.3
8.90 9.27 8.46 954,100 57,800 9,700 0.4
HSM
7
7
7 7 7 100 0 0 0
HSP
13.0
13.0
12.73 13.00 12.73 800 0 0 0
HSV
4.5
4.5
4.60 4.60 4.40 9,600 0 0 0
HT1
14.8
14.8
15.09 15.09 14.75 428,800 62,800 189,700 -1.9
HTC
28.6
28.6
28.64 28.64 28.64 0 0 0 0
HTE
3.5
3.5
3.50 3.50 3.50 5,200 0 0 0
HTG
36.4
36.4
35.90 36.37 35.90 12,100 0 0 0
HTI
22.1
22.1
21.98 22.17 21.98 25,000 2,500 1,600 0.0
HTL
21.3
21.3
21.43 21.43 21.16 700 0 0 0
HTM
10.3
10.3
10.30 10.30 10.30 100 0 0 0
HTN
6.1
6.1
6.14 6.17 6.11 132,900 0 4,100 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
10.97 10.97 10.97 0 0 0 0
HU1
6.5
6.5
6.50 6.50 6.49 4,600 0 0 0
HU3
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HU4
10.3
10.3
10.31 10.48 10.31 83,200 0 0 0
HU6
4.6
4.6
4.70 4.70 4.60 2,400 0 0 0
HUB
13.7
13.7
13.76 13.85 13.72 8,800 0 0 0
HUG
26.4
26.4
26.40 26.40 26.40 1,000 0 0 0
HUT
16.8
16.8
16.50 17 16.40 1,415,900 17,300 53,500 -0.6
HVA
19.8
19.8
19.80 19.90 19.10 35,100 0 0 0
HVH
12.2
12.2
12.09 12.23 12.05 118,100 6,900 3,900 0.0
HVN
29.3
29.3
29 29.60 29 360,300 1,000 8,600 -0.2
HVT
28.8
28.8
28.84 29.03 28.74 16,800 0 1,500 0.0
HVX
2.7
2.7
2.72 2.85 2.71 2,500 0 0 0
HWS
13.6
13.6
13.51 13.61 13.32 3,700 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 3.10 200 0 0 0
ICG
16.3
16.3
15.85 16.29 15.77 3,000 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
34.0
34.0
33.63 34.00 33.63 15,600 0 0 0
ICT
18.1
18.1
17.81 18.57 17.53 35,800 0 0 0
IDC
34.3
34.3
33.59 34.34 33.42 1,348,600 151,100 73,900 3.1
IDI
7.3
7.3
7.22 7.28 7.21 235,900 0 26,000 -0.2
IDJ
5.4
5.4
5.40 5.50 5.30 751,600 2,000 2,600 0.0
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.5
22.5
22.29 22.46 22.29 16,800 0 0 0
IFS
19.4
19.4
19.42 19.42 19.42 2,300 0 1,000 0.0
IJC
11.4
11.4
11.23 11.37 11.23 1,954,100 1,300 80,800 -0.9
ILA
5.1
5.1
5.10 5.10 5.10 900 0 0 0
ILB
24.7
24.7
24.24 24.66 24.24 200 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
15.1
15.1
17.60 17.60 15.10 600 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.7
46.7
45.82 46.76 45.82 21,800 17,100 1,500 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
40.2
40.2
40.36 40.36 39.60 2,300 0 0 0
IPA
16.2
16.2
15.83 16.35 15.74 115,200 15,200 16,100 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 6,100 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 3,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.54 12.82 12.54 117,400 0 0 0
ITD
10.8
10.8
10.85 10.97 10.77 20,300 0 0 0
ITQ
2.8
2.8
2.70 2.90 2.70 110,700 0 0 0
ITS
4.7
4.7
4.70 4.70 4.70 0 0 0 0
IVS
8.9
8.9
8.85 8.95 8.75 35,200 11,000 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.64 6.97 6.50 334,100 16,700 4,300 0.1
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
36.0
36.0
35.55 36.20 35.50 2,187,900 90,600 231,900 -5.1
KCB
10.1
10.1
10.07 10.07 9.98 2,800 0 0 0
KDC
51.7
51.7
51.76 51.86 50.78 351,600 21,400 3,200 1.0
KDH
32.2
32.2
31.41 32.18 31.23 5,847,000 1,151,100 99,100 37.1
KDM
22
22
20.80 22 20.30 55,300 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 200 0 0 0
KHD
11.3
11.3
11.26 11.26 11.26 0 0 0 0
KHG
7.5
7.5
7.63 7.63 7.47 13,791,500 82,100 889,400 -6.1
KHP
11.7
11.7
11.54 11.81 11.54 1,200 0 0 0
KHS
13.4
13.4
13.32 13.40 13.00 8,800 0 0 0
KHW
23.5
23.5
23.50 23.50 23.50 0 0 0 0
KIP
12.6
12.6
12.61 12.61 12.61 0 0 0 0
KKC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
KLB
11.8
11.8
11.74 11.97 11.66 181,000 1,300 0 0.0
KMR
3.0
3.0
2.95 2.97 2.93 4,100 0 400 0.0
KMT
10
10
10 10 10 0 0 0 0
KOS
38.9
38.9
38.80 38.90 38.80 364,700 15,900 5,900 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.5
18.5
18.05 18.50 17.95 1,058,700 147,500 42,500 1.9
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.9
74.9
75.50 76.40 74.70 36,200 400 0 0.0
KSQ
1.7
1.7
1.80 1.90 1.70 11,700 0 0 0
KST
12.3
12.3
11.81 12.27 11.81 600 0 0 0
KSV
146
146
144 150 142.50 55,500 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 1.50 1.40 31,800 0 0 0
L10
23.6
23.6
22.71 23.61 22.71 2,000 0 0 0
L12
3.6
3.6
3.59 3.59 3.59 1,100 0 0 0
L14
31.6
31.6
30.90 31.60 30.80 95,600 0 14,400 -0.4
L18
21.1
21.1
20.80 21.52 20.80 3,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
42.2
42.2
42.50 42.73 41.14 32,000 0 1,400 -0.1
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
17.65 17.65 17.32 1,100 0 0 0
LAI
13.2
13.2
13.33 13.50 12.92 41,900 0 0 0
LAS
15.3
15.3
15.24 15.42 15.24 127,600 0 10,300 -0.2
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
22.0
22.0
21.97 21.97 21.97 200 0 0 0
LBM
34.4
34.4
34.22 34.36 34.00 20,400 100 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.5
9.5
9.38 9.52 9.24 1,370,600 161,400 9,200 1.5
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.41 4.53 4.35 2,236,100 121,200 247,500 -0.6
LDP
11.3
11.3
11.30 11.30 11 28,200 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.5
3.5
3.60 3.60 3.50 900 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
6.3
6.3
6.20 6.25 5.77 547,700 3,600 7,000 0.0
LHC
60
60
55.30 61.05 54.50 45,000 200 0 0.0
LHG
27.6
27.6
27.52 27.61 27.47 34,000 400 3,600 -0.1
LIC
27.3
27.3
27 27.30 27 2,400 0 0 0
LIG
4.4
4.4
4.40 4.50 4.40 100,000 0 0 0
LIX
33.1
33.1
33.05 33.15 33.00 28,600 600 800 0.0
LKW
31.6
31.6
31.62 31.62 31.62 1,600 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 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 12.81 100 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
46.9
46.9
46.44 47.25 46.44 1,572,800 184,700 444,600 -12.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.86 1,700 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.9
32.9
32.70 33.70 31.50 41,400 0 0 0
LSS
8.6
8.6
8.59 8.63 8.55 89,500 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
21.2
21.2
19.99 21.39 19.99 7,400 0 0 0
MA1
29.2
29.2
30.86 30.86 29.17 4,300 0 0 0
MAC
12.0
12.0
12.48 12.48 12.05 20,300 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.34 18.78 18.30 21,635,300 5,107,300 3,892,900 28.5
MBG
3.4
3.4
3.50 3.50 3.30 45,500 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.3
22.3
21.56 22.62 21.48 2,189,700 13,700 95,400 -2.4
MBT
10.1
10.1
12.50 12.50 10 12,900 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 5,000 0 0 0
MCG
2.5
2.5
2.40 2.50 2.30 13,000 0 0 0
MCH
173.2
173.2
172.16 176.41 172.16 227,800 1,600 84,100 -17.8
MCM
25.4
25.4
25.43 25.53 25.29 21,100 0 700 0.0
MCO
7.1
7.1
7.10 7.10 7 8,400 0 0 0
MCP
28.5
28.5
27.90 28.50 27.60 26,600 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.6
9.6
9.51 9.61 9.51 6,900 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 21.13 100 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
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
38.20 38.20 33 11,000 0 0 0
MGC
12.4
12.4
12.06 12.55 11.87 2,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.9
4.9
4.90 4.90 4.90 100 0 0 0
MH3
28.3
28.3
28 28.30 28 800 0 0 0
MHC
12.4
12.4
11.81 12.52 11.81 306,200 7,900 1,200 0.1
MIC
13
13
13.90 13.90 13 1,000 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.1
16.1
15.96 16.15 15.96 72,800 400 3,800 -0.1
MKP
27.3
27.3
27.28 27.28 27.28 0 0 0 0
MKV
15.3
15.3
15.30 15.30 15 2,100 0 600 0.0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.9
18.9
18.90 18.90 18.90 100 0 0 0
MML
36.7
36.7
36.90 37.20 36.30 76,400 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 200 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
16.8
16.8
16.15 16.94 16.15 51,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
17.5
17.5
17.50 17.50 17.50 4,100 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.2
10.2
10.08 10.17 10.04 2,634,700 180,800 131,700 0.6
MSH
35.0
35.0
34.53 35.10 34.44 371,200 30,900 0 1.2
MSN
78.6
78.6
77.50 78.60 77.30 3,197,800 1,092,100 65,400 80.3
MSR
22.3
22.3
22.23 22.33 22.03 874,600 0 0 0
MST
5.5
5.5
5.40 5.50 5.30 1,047,900 2,400 27,000 -0.1
MTA
13.7
13.7
13.46 13.76 13.46 6,300 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
23.0
23.0
22.96 22.96 22.96 200 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
13.9
13.9
13.93 13.93 13.93 100 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
16.80 16.80 16.80 0 0 0 0
MVC
15.2
15.2
15.23 15.52 15.04 96,400 0 0 0
MVN
46.7
46.7
46.80 46.80 46.70 2,600 0 0 0
MWG
77.9
77.9
76.28 77.93 76.28 4,735,000 1,028,900 999,900 2.8
MZG
8
8
8.18 8.27 7.82 712,200 800 0 0.0
NAB
14.2
14.2
14.20 14.35 14.20 1,336,400 0 48,100 -0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
33.7
33.7
34.10 34.10 31.85 624,900 0 61,100 -2.1
NAG
7.8
7.8
7.84 7.94 7.66 208,300 0 0 0
NAP
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NAS
35
35
35 35 35 100 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.8
15.8
15.88 16.97 15.79 3,200 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 45,000 5,300 2,200 0.1
NBC
8.1
8.1
8.33 8.42 8.14 23,000 0 3,100 0.0
NBE
10.8
10.8
10.84 10.84 10.66 50,000 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 500 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 0 0 0 0
NCG
13.2
13.2
12 13.20 12 313,100 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 500 0 0 0
NCT
87.8
87.8
88.00 88.00 87.45 7,200 100 2,500 -0.2
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
10.7
10.7
10.62 10.71 10.52 87,300 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 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 5.55 5.46 71,800 0 0 0
NED
6.7
6.7
6.60 6.70 6.60 14,200 0 0 0
NET
62.2
62.2
61.75 62.20 61.75 1,000 0 100 0.0
NFC
55.6
55.6
55.59 55.59 55.59 200 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.6
16.6
15.80 16.59 15.80 599,800 74,900 37,100 0.8
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 11.90 11.80 99,200 0 1,000 0.0
NHT
8.5
8.5
8.35 8.51 8.35 1,600 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
15.1
15.1
14.64 15.09 14.64 3,703,200 405,800 218,300 3.1
NLG
35.5
35.5
34.78 35.47 34.63 1,311,100 545,000 25,000 18.6
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.5
52.5
51.43 52.60 51.43 67,400 0 0 0
NNT
57.3
57.3
59.78 59.78 57.30 200 0 0 0
NO1
6.5
6.5
6.53 6.57 6.40 88,600 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
10.08 10.27 10.08 1,000 0 0 0
NRC
6
6
6 6.10 5.90 285,900 0 15,800 -0.1
NSC
73.3
73.3
73.34 73.34 73.05 3,400 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.40 4.50 4.40 3,100 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
11.5
11.5
11.47 11.47 11.47 0 0 0 0
NT2
23.6
23.6
23.55 23.65 23.30 519,900 0 0 0
NTC
160
160
160 160.80 159.90 17,400 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.8
53.8
53.82 53.82 53.82 0 0 0 0
NTL
17.4
17.4
17.11 17.48 17.11 503,300 0 0 0
NTP
50.1
50.1
50.03 50.67 49.72 106,400 0 12,400 -0.8
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
13.9
13.9
13.80 14 13.70 94,600 600 1,700 0.0
NVL
14.3
14.3
14.18 14.50 14.13 10,760,000 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 0 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
3.80 4.20 3.70 1,700 0 0 0
OCB
10.6
10.6
10.57 10.65 10.52 1,352,900 0 0 0
OCH
6.5
6.5
6.40 6.70 6.40 164,500 0 2,000 0.0
ODE
46.4
46.4
46.30 46.40 46.20 15,600 0 0 0
OGC
4.0
4.0
4.24 4.30 4.02 985,600 0 0 0
OIL
10.4
10.4
10.41 10.41 10.31 295,700 0 0 0
ONE
5.5
5.5
5.40 5.50 5.40 1,400 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 0 0 0 0
ORS
13.9
13.9
13.50 14.10 13.50 1,464,400 0 0 0
PAC
22.6
22.6
23.18 23.73 22.64 868,400 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
22.8
22.8
22 22.83 22 913,900 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.3
3.3
3.30 3.30 3.30 48,300 0 0 0
PAT
87.3
87.3
86.82 87.42 86.30 13,400 0 0 0
PBC
6.1
6.1
6.20 6.20 6.10 29,300 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 900 0 0 0
PBT
13.2
13.2
12.07 13.20 12.07 400 0 0 0
PC1
22.2
22.2
21.70 22.20 21.70 1,087,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PCE
18.6
18.6
17.66 18.59 17.19 10,800 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 0 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
18.4
18.4
18.79 18.79 18.32 138,900 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 10.90 500 0 0 0
PDB
20.2
20.2
19.71 20.18 19.63 7,100 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 1,300 0 0 0
PDN
92.6
92.6
92.32 92.60 91.74 1,400 0 0 0
PDR
22.6
22.6
21.80 22.60 21.75 8,068,700 0 0 0
PDV
10.9
10.9
10.92 10.92 10.79 12,600 0 0 0
PEG
3.6
3.6
3.60 3.60 3.60 200 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 0 0 0 0
PET
30.7
30.7
29.13 30.96 29.13 1,166,400 0 0 0
PFL
2.5
2.5
2.40 2.50 2.40 39,400 0 0 0
PGB
11.7
11.7
11.72 11.81 11.63 14,500 0 0 0
PGC
12.4
12.4
12.23 12.37 12.23 4,500 0 0 0
PGD
23.4
23.4
23.66 23.66 23.42 1,300 0 0 0
PGI
19.4
19.4
18.70 19.41 17.81 4,900 0 0 0
PGN
6.5
6.5
6.90 6.90 6.50 24,500 0 0 0
PGS
47.6
47.6
47.60 47.60 47.60 0 0 0 0
PGT
8
8
7.40 8 7.40 500 0 0 0
PGV
17.4
17.4
17.45 17.45 17.18 3,400 0 0 0
PHC
4.4
4.4
4.40 4.44 4.35 13,600 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
64.3
64.3
64.33 64.33 64.33 0 0 0 0
PHP
34.4
34.4
34.40 34.40 34.11 29,000 0 0 0
PHR
30.2
30.2
29.96 30.28 29.96 49,600 0 0 0
PHS
14.0
14.0
12.16 14.01 12.16 200 0 0 0
PIA
27.2
27.2
27.23 27.23 27.23 0 0 0 0
PIC
15.7
15.7
15.89 15.89 15.61 2,600 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
6.7
6.7
6.29 6.72 6.29 1,600 0 0 0
PIV
3.7
3.7
3.50 3.80 3.50 39,700 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
25.9
25.9
25.70 26 25.70 62,600 0 8,100 -0.2
PLE
44.3
44.3
44.28 44.28 44.28 0 0 0 0
PLO
3.5
3.5
3.50 3.50 3.50 1,100 0 0 0
PLP
6.4
6.4
7.30 7.30 6.40 749,100 0 0 0
PLX
32.7
32.7
32.39 32.87 32.39 592,900 0 0 0
PMB
9.3
9.3
9.08 9.26 9.08 700 0 0 0
PMC
177.7
177.7
165.57 177.74 165.57 1,200 300 0 0.1
PMG
7.1
7.1
6.95 7.05 6.95 1,900 0 0 0
PMJ
16.0
16.0
15.95 15.95 15.95 800 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 0 0 0 0
PMT
6.4
6.4
6.43 6.43 6.43 0 0 0 0
PMW
39.3
39.3
39.30 39.30 39.30 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
57.6
57.6
57.44 57.71 57.24 427,200 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
15.6
15.6
15.60 15.60 15.60 0 0 0 0
POT
20.1
20.1
19.50 21.36 19.50 2,900 0 200 0.0
POV
7.4
7.4
7.40 7.40 7.40 2,400 0 0 0
POW
14.2
14.2
13.95 14.19 13.91 8,180,100 0 0 0
PPC
10
10
10 10.05 10 225,800 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 25.80 25.62 24,000 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
10.4
10.4
10.13 10.41 10.13 600 0 0 0
PPT
15
15
15 15.10 15 201,000 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 100 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
13.3
13.3
13.40 13.40 12.90 12,300 0 0 0
PRE
21.6
21.6
20.93 21.58 20.93 7,700 1,000 500 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.50 11.80 11.50 3,100 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 1,700 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.3
12.3
11.85 12.85 11.77 139,400 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
7.90 8.10 7.90 52,900 4,100 1,500 0.0
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
18
18
18 20 18 1,600 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 800 0 0 0
PTB
33.8
33.8
33.55 33.75 33.48 47,100 0 0 0
PTC
7.4
7.4
7.40 7.40 7.40 2,500 0 0 0
PTD
8.1
8.1
8.10 8.10 8.10 1,000 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
36.3
36.3
36.10 36.30 36.10 300 0 0 0
PTL
3.1
3.1
3.18 3.18 3.08 18,100 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
9.80 9.80 9.80 0 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.8
3.8
3.80 3.80 3.80 5,200 0 0 0
PTX
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PV2
2.8
2.8
2.80 2.80 2.70 41,900 0 0 0
PVB
28.6
28.6
28.30 28.60 28.30 39,500 0 0 0
PVC
10.9
10.9
10.80 10.90 10.70 182,400 0 0 0
PVD
15.7
15.7
15.46 15.79 15.31 5,148,800 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 5.90 104,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
77.1
77.1
76.01 79.18 76.01 71,600 5,600 19,700 -1.2
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
16.7
16.7
17.30 17.30 16.72 21,500 0 0 0
PVO
5.8
5.8
5.82 5.82 5.82 0 0 0 0
PVP
13.7
13.7
13.81 13.90 13.62 113,500 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.3
26.3
25.93 26.48 25.86 2,986,900 954,300 198,200 25.4
PVT
17.3
17.3
17 17.41 16.95 5,238,500 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
3.60 3.70 3.50 33,000 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 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
16.8
16.8
16 16.90 16 256,400 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
13.8
13.8
13.70 13.80 13.40 173,800 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.7
5.7
5.80 5.80 5.50 800 0 0 0
QNP
28.8
28.8
29.49 29.49 28.67 1,800 0 0 0
QNS
40.4
40.4
40.57 40.84 40.39 147,800 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
34.6
34.6
34.50 34.60 34.10 500 0 0 0
QSP
22.7
22.7
22.75 22.75 22.75 0 0 0 0
QST
27.6
27.6
27.58 27.58 27.58 0 0 0 0
QTC
20.7
20.7
20.75 20.75 20.75 0 0 0 0
QTP
11.9
11.9
11.77 11.95 11.77 62,900 0 0 0
RAL
87.3
87.3
87.31 87.40 87.12 3,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
6.9
6.9
7.10 7.10 6.90 300 0 0 0
RCC
25.4
25.4
25.40 25.40 25.40 0 0 0 0
RCL
13.4
13.4
13.24 13.43 12.16 6,300 0 0 0
REE
55.6
55.6
56.22 56.22 55.20 450,900 0 0 0
RGG
33
33
33 33 33 200 0 0 0
RIC
10.5
10.5
11.30 11.30 10 9,500 0 0 0
RTB
26.8
26.8
25.69 27.38 23.64 1,400 0 0 0
RYG
10.2
10.2
10.23 10.32 9.90 123,700 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
9.5
9.5
9.30 10 9.30 191,800 0 0 0
SAB
41.7
41.7
41.64 42.00 41.64 374,600 0 0 0
SAC
11.7
11.7
11.75 11.75 11.75 100 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 3,200 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.80 6.95 6.80 160,000 0 0 0
SAS
29.1
29.1
28.66 29.64 28.66 8,100 0 0 0
SAV
13
13
12.90 13 12.90 3,200 0 0 0
SB1
5.5
5.5
5.46 5.46 5.46 0 0 0 0
SBA
26.4
26.4
26.23 26.61 26.23 3,500 0 0 0
SBB
16.8
16.8
16.93 16.93 16.83 61,500 0 0 0
SBD
6.9
6.9
6.75 6.94 6.75 500 0 0 0
SBG
12.5
12.5
12.71 12.79 12.17 585,400 0 0 0
SBH
41.1
41.1
41.09 41.09 41.09 100 0 0 0
SBL
7.7
7.7
7.50 7.90 7.50 800 0 0 0
SBM
32.0
32.0
31.10 32.02 31.10 1,200 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SBS
5.5
5.5
5.40 5.50 5.30 193,700 0 0 0
SBT
23.8
23.8
23.73 23.82 23.68 811,400 0 0 0
SBV
7.8
7.8
7.43 7.81 7.43 8,700 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 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
66.5
66.5
66.10 66.50 66 27,300 0 0 0
SCI
9.8
9.8
9.50 9.80 9.50 17,500 0 0 0
SCJ
3.6
3.6
3.70 3.70 3.60 10,000 0 0 0
SCL
17.7
17.7
17.78 17.78 17.61 8,500 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.4
8.4
8.18 8.45 8.18 3,011,600 0 0 0
SCS
49.6
49.6
49.53 49.71 49.44 145,400 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 100 0 0 0
SD3
7.2
7.2
7.20 7.20 7.20 4,800 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
7.4
7.4
7.35 7.43 7.35 6,000 0 2,500 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 13,000 0 500 0.0
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
10
10
10 10 10 200 0 0 0
SDK
11.8
11.8
11.78 11.78 11.78 100 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
20.7
20.7
20.70 20.70 20.70 2,000 0 0 0
SDV
27.9
27.9
27.86 27.86 27.86 0 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 18.82 18.55 21,500 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.75 20 19.70 3,800 0 0 0
SFG
9.9
9.9
9.97 9.97 9.54 2,100 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 0 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 9,900 0 0 0
SGC
82.2
82.2
82.14 82.24 82.14 500 0 0 0
SGD
20
20
20 20 20 0 0 0 0
SGH
25.6
25.6
25.08 25.55 25.08 400 0 0 0
SGI
10.9
10.9
11.03 11.03 10.86 400 0 0 0
SGN
60.7
60.7
60.50 60.70 60.40 2,500 0 0 0
SGP
27.3
27.3
27 27.50 26.70 181,600 0 0 0
SGR
16.9
16.9
16.88 16.92 16.71 584,300 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.3
16.3
16.30 16.30 16.15 13,100 0 0 0
SHA
4.1
4.1
4.12 4.12 4.09 1,800 0 0 0
SHB
16.5
16.5
16.11 16.51 16.11 87,211,400 0 0 0
SHC
9.5
9.5
9.52 9.52 9.52 0 0 0 0
SHE
7.1
7.1
7.30 7.30 7 3,300 0 0 0
SHI
14.6
14.6
14.45 14.60 14.45 561,000 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 22,100 0 0 0
SHP
31.2
31.2
32.08 32.08 31.16 2,200 0 0 0
SHS
20.8
20.8
20.17 21.22 19.88 17,340,500 32,600 293,800 -5.7
SID
16.8
16.8
16.80 16.80 16.80 400 0 0 0
SIG
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SIP
57.7
57.7
57 57.70 56.50 263,900 0 0 0
SIV
33.5
33.5
33.46 33.55 33.46 500 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.2
14.2
14.10 14.15 14.05 25,000 0 0 0
SJE
19.3
19.3
20 20.10 19.20 61,400 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 0 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 100 0 0 0
SJS
58.3
58.3
58.30 60.90 58.30 17,600 0 0 0
SKG
9.5
9.5
9.54 9.54 9.43 93,700 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 100 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 900 0 0 0
SKV
25.0
25.0
24.98 24.98 24.98 0 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
165
165
164 165 163.20 2,100 0 100 0.0
SMA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SMB
39.4
39.4
39.36 39.36 38.97 14,800 0 0 0
SMC
13.3
13.3
13.45 13.45 13.20 148,200 0 0 0
SMN
10.7
10.7
10.70 10.70 10.70 4,200 0 0 0
SMT
12.2
12.2
12.40 12.60 11.60 6,800 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.7
29.7
28.41 29.73 28.41 300 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
20.4
20.4
22 23.90 20.40 500 0 0 0
SPC
9.2
9.2
9.20 9.30 9.20 2,500 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 10.14 100 0 0 0
SPV
17.6
17.6
20.80 21.20 17.36 4,900 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 3,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.1
7.1
7.13 7.27 6.99 2,900 0 0 0
SSB
14.3
14.3
14.15 14.31 14.11 3,297,200 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 200 0 0 0
SSG
8.2
8.2
8.20 8.20 8.20 600 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
24.8
24.8
24.03 24.79 23.99 36,038,100 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.52 5.53 5.47 52,000 0 0 0
STB
50.0
50.0
50.10 51.20 49.95 7,616,300 0 0 0
STC
14.1
14.1
14.08 14.08 14.08 0 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
32.9
32.9
32.85 32.85 32.85 0 0 0 0
STH
22.3
22.3
21.80 22.50 21.60 216,600 0 0 0
STK
15.3
15.3
15.23 15.32 15.23 2,100 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
30.2
30.2
30.20 30.20 30.20 100 0 0 0
SVC
22.8
22.8
22.17 23.04 22.12 3,400 0 0 0
SVD
6
6
6 6 5.60 41,900 0 0 0
SVG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 2.90 2.80 32,900 0 0 0
SVT
9.8
9.8
9.76 9.76 9.67 2,200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 200 0 0 0
SZB
33.6
33.6
33.64 33.64 33.64 1,300 0 0 0
SZC
29.8
29.8
29.60 29.83 29.41 327,100 0 0 0
SZE
10.0
10.0
9.99 9.99 9.99 3,400 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.4
25.4
25.18 25.43 25.15 26,300 0 0 0
TA6
6.0
6.0
5.97 5.97 5.97 0 0 0 0
TA9
10.3
10.3
10.35 10.35 10.17 2,900 0 0 0
TAB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
40.4
40.4
39.55 40.44 39.32 305,200 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
34.97 34.97 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
33.2
33.2
32.91 33.20 32.81 7,859,900 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.8
18.8
18.27 18.86 18.23 4,914,700 0 0 0
TCI
10.0
10.0
10 10.10 9.87 126,400 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
31.9
31.9
32.22 32.22 31.94 2,400 0 0 0
TCM
25.8
25.8
25.73 25.78 25.32 1,085,200 0 0 0
TCO
9.9
9.9
9.80 9.90 9.70 150,400 0 0 0
TCR
3.1
3.1
2.95 3.14 2.95 900 0 0 0
TCT
19.9
19.9
20 20 19.90 2,700 0 0 0
TCW
30.1
30.1
30.08 30.08 30.08 1,800 0 0 0
TCX
46.5
46.5
45.60 46.50 45.40 2,517,000 0 0 0
TD6
7.3
7.3
7.30 7.30 7 26,500 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 400 0 0 0
TDC
11.0
11.0
10.98 10.98 10.80 131,200 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.06 3.14 3.06 5,000 0 0 0
TDH
4.8
4.8
4.83 4.84 4.76 47,300 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
22.9
22.9
22.88 22.88 22.80 23,800 0 0 0
TDS
8.3
8.3
8.20 8.30 8.20 3,300 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 11,100 0 0 0
TDW
47.6
47.6
47.56 47.56 47.56 100 0 0 0
TED
56.3
56.3
56.29 56.29 56.29 200 0 0 0
TEG
6.3
6.3
6.27 6.30 6.27 5,900 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
54.7
54.7
60.25 60.25 51.24 8,500 0 0 0
TGP
6.7
6.7
6.70 6.70 6.70 100 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
30.6
30.6
30 30.60 30 9,400 0 0 0
THG
38.8
38.8
38.38 39.21 37.14 151,200 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
7.4
7.4
7.38 7.38 7.29 14,100 0 13,700 -0.1
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
21.6
21.6
22.37 22.37 21.62 27,700 0 0 0
TIE
3.3
3.3
3.30 3.30 3.30 0 0 0 0
TIG
7.7
7.7
7.90 7.90 7.60 383,200 9,900 40,200 -0.2
TIN
50.9
50.9
50.30 50.90 50.30 1,000 0 0 0
TIP
16.7
16.7
16.62 16.71 16.58 29,600 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 10,200 0 0 0
TIX
45.0
45.0
45.00 45.00 45.00 200 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 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 0 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.24 8.27 8.19 103,700 0 0 0
TLG
44.5
44.5
45.67 45.67 44.50 209,100 0 0 0
TLH
5.3
5.3
5.16 5.36 5.16 133,000 0 0 0
TLP
6.6
6.6
7 7.30 6.60 1,200 0 0 0
TMB
52.7
52.7
52.14 52.71 52.14 3,300 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
59.4
59.4
59.86 60.33 56.56 1,200 0 0 0
TMS
37.1
37.1
36.57 37.07 36.26 3,300 0 0 0
TMT
13.6
13.6
14.15 14.15 13.15 234,600 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.9
12.9
12.72 12.90 12.55 19,300 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
27.3
27.3
27.32 27.32 27.32 200 0 0 0
TNG
17.4
17.4
17.63 17.63 17.18 561,000 10,500 5,900 0.1
TNH
11.6
11.6
11.70 11.90 11.50 595,500 0 0 0
TNI
6
6
5.94 6 5.91 226,500 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
8.2
8.2
8.09 8.20 7.95 507,400 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
137.1
137.1
136.78 141.96 136.19 19,300 0 0 0
TOT
13.6
13.6
13.59 13.59 13.16 8,300 0 0 0
TOW
31.6
31.6
31.58 31.58 31.58 0 0 0 0
TPB
14.6
14.6
14.19 14.65 14.19 6,895,100 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
11
11
11 11 11 200 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
32.76 32.81 32.38 4,600 0 0 0
TRC
18.2
18.2
18.12 18.26 18.02 20,000 0 0 0
TRS
25.9
25.9
25.94 25.94 25.94 200 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 13,000 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
13.6
13.6
13.56 13.56 13.56 0 0 0 0
TSB
36.8
36.8
37.40 37.40 35.20 300 300 0 0.0
TSC
3.0
3.0
2.99 3.02 2.98 270,300 0 0 0
TSD
5
5
4.90 5 4.90 1,500 0 0 0
TSG
11.9
11.9
11.93 11.93 11.93 0 0 0 0
TSJ
30.1
30.1
30.14 30.14 30.14 100 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6.7
6.7
7.01 7.01 6.64 10,700 0 0 0
TTA
10.6
10.6
10.67 10.67 10.48 71,000 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 0 0 0 0
TTE
36.5
36.5
36.50 36.50 36.50 0 0 0 0
TTF
2.9
2.9
2.93 2.93 2.88 328,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.50 2.50 2.40 33,100 0 0 0
TTL
8.5
8.5
8.90 8.90 8.50 400 0 0 0
TTN
16.4
16.4
16.51 16.61 16.23 152,300 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
21.4
21.4
21.32 21.41 21.13 22,200 0 0 0
TV2
36.1
36.1
35.78 36.12 35.78 94,900 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.4
8.4
8.40 8.44 8.23 56,600 0 0 0
TVC
9.4
9.4
9.40 9.50 9.40 27,500 0 0 0
TVD
9.8
9.8
9.95 9.95 9.76 16,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
62.2
62.2
62.21 62.21 62.21 0 0 0 0
TVM
9.5
9.5
9.53 9.53 9.53 0 0 0 0
TVN
7.7
7.7
7.74 7.74 7.54 194,500 0 0 0
TVS
13.9
13.9
13.64 14.19 13.64 121,500 0 0 0
TVT
15.8
15.8
15.35 15.76 15.35 3,600 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
TYA
16.4
16.4
17.07 17.25 16.39 21,900 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.60 3.70 3.50 26,800 0 0 0
UDJ
6.8
6.8
6.79 6.79 6.69 14,700 0 0 0
UDL
15.9
15.9
15.95 15.95 15.95 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
52.7
52.7
52.70 52.70 52.70 300 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
10
10 10 10 100 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.7
15.7
15.68 15.68 15.68 200 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
6.8
6.8
6.60 6.80 6.40 3,400 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.8
10.8
10.75 10.85 10.75 233,300 0 0 0
VAF
17.2
17.2
17.05 17.29 17.05 400 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
9.7
9.7
9.64 9.73 9.64 58,200 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
11.7
11.7
10.50 11.70 10.50 3,400 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12
12
12 12 12 100 0 0 0
VC2
6.4
6.4
6.18 6.36 6.09 181,500 16,900 0 0.1
VC3
26.2
26.2
25.95 26.23 25.67 1,156,300 0 59,200 -1.7
VC6
20.3
20.3
20.75 20.75 20.34 900 0 0 0
VC7
10.1
10.1
9.88 10.17 9.88 60,000 0 0 0
VC9
3.6
3.6
3.60 3.60 3.60 28,800 0 0 0
VCA
8.6
8.6
8.55 8.90 8.55 3,000 0 0 0
VCB
57.6
57.6
58.02 58.12 57.32 5,371,200 0 0 0
VCC
8.6
8.6
8.55 8.82 8.55 6,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
283.1
283.1
304.80 304.80 283 2,000 0 0 0
VCG
21.6
21.6
21.01 21.59 21.01 4,652,000 0 0 0
VCI
24.9
24.9
24.35 25.22 24.28 10,554,600 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
10.4
10.4
10 10.40 10 2,400 0 0 0
VCP
25.5
25.5
25.50 26 25.50 4,300 0 0 0
VCR
40.6
40.6
41.20 41.20 40.60 600 0 0 0
VCS
42.6
42.6
42.56 42.83 42.29 58,300 0 1,400 -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 10 100 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 0 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 34.45 200 0 0 0
VDS
18.7
18.7
18.35 18.90 18.35 949,400 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 100 0 0 0
VE1
3.4
3.4
3.40 3.40 3.30 3,900 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4.10 4.10 3.90 35,400 0 0 0
VEA
35.3
35.3
35.30 35.60 35.20 312,800 0 0 0
VEC
55
55
50.80 55 50.80 81,700 0 0 0
VEF
132.2
132.2
132.30 132.30 131.80 9,000 0 0 0
VES
12.2
12.2
12.20 12.20 12.20 0 0 0 0
VET
15.5
15.5
15.50 15.50 15.50 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.3
50.3
50.33 50.33 50.33 200 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 800 0 0 0
VFS
16.2
16.2
16 16.30 15.90 603,200 0 108,400 -1.7
VGC
43.0
43.0
41.86 43.18 41.39 885,800 0 0 0
VGG
42.2
42.2
42.24 42.24 42.24 100 0 0 0
VGI
71.5
71.5
69.95 71.88 69.76 410,100 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.0
28.0
27.71 28.01 27.32 23,100 0 0 0
VGR
52.4
52.4
52.39 52.39 52.30 600 0 0 0
VGS
27.5
27.5
26.53 27.48 26.53 367,100 800 5,800 -0.1
VGT
11.9
11.9
11.83 12.03 11.83 500,600 0 0 0
VGV
38.4
38.4
39.86 39.86 33.46 8,300 0 0 0
VHC
58.5
58.5
57.80 58.50 57.30 620,400 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 55,700 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.8
1.8
1.90 1.90 1.80 261,100 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.90 10.90 10.90 100 0 0 0
VHM
49.2
49.2
49.50 49.54 48.20 4,375,200 0 0 0
VIB
16.0
16.0
15.85 16.11 15.85 3,263,900 0 0 0
VIC
122.5
122.5
123.50 123.50 118.75 4,196,800 0 0 0
VID
5.1
5.1
5.08 5.08 5 1,000 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VIF
14.6
14.6
14.17 14.65 14.17 13,900 0 0 0
VIG
5.8
5.8
5.80 5.90 5.80 65,100 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 0 0 0 0
VIN
16.1
16.1
16.07 16.07 16.07 0 0 0 0
VIP
11.6
11.6
11.68 11.68 11.45 40,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
17.0
17.0
17.01 17.01 17.01 100 0 0 0
VIW
17.2
17.2
15.90 17.20 15.90 38,500 0 0 0
VIX
19.7
19.7
18.62 19.71 18.58 62,793,200 0 0 0
VJC
159.8
159.8
168.08 169.23 159.15 2,250,800 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
43.5
43.5
43.58 43.58 43.31 25,500 0 0 0
VLC
14
14
14 14.10 13.90 241,400 0 0 0
VLG
8.5
8.5
7.93 8.50 7.93 2,700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
9.9
9.9
10 10 9.90 7,900 0 0 0
VLW
25.8
25.8
25.84 25.84 25.84 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6.10 6.10 5.80 9,800 0 0 0
VMD
16.5
16.5
16.60 16.60 16.45 4,400 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 5,100 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
16.8
16.8
16.42 16.80 16.42 500 0 0 0
VNB
16.8
16.8
16.60 16.80 16.50 6,100 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 200 0 0 0
VND
18.3
18.3
17.88 18.66 17.79 16,306,700 0 0 0
VNE
6.1
6.1
6.17 6.17 6.06 102,200 0 0 0
VNF
14.3
14.3
14.26 14.26 14.26 100 0 0 0
VNG
7.7
7.7
7.10 7.67 7.09 36,700 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
8.1
8.1
8 8.10 8 200 0 0 0
VNL
21.9
21.9
21.73 22.17 21.73 4,400 0 0 0
VNM
60.8
60.8
60.32 61.19 60.32 3,651,000 0 0 0
VNP
17.1
17.1
16.47 17.52 16.47 53,200 0 0 0
VNR
18.4
18.4
18.38 18.38 18.29 1,800 0 0 0
VNS
9.1
9.1
9.12 9.12 9.07 20,300 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 5.80 300 0 0 0
VNZ
378
378
380 380 378 500 0 0 0
VOS
12.1
12.1
11.98 12.21 11.98 640,300 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.8
27.8
27.00 27.87 27.00 18,812,900 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 23.50 23.50 2,800 0 0 0
VPG
6.3
6.3
6.20 6.31 6.10 257,000 0 0 0
VPH
4.3
4.3
4.34 4.34 4.27 17,000 0 0 0
VPI
50.7
50.7
50.09 51.09 50.09 2,735,600 0 0 0
VPL
87.2
87.2
82 87.20 80.60 559,400 0 0 0
VPR
8.0
8.0
8.01 8.01 8.01 100 0 0 0
VPS
8.5
8.5
8.77 8.77 8.49 24,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
12.9
12.9
13.20 13.20 12.60 5,300 0 0 0
VRE
32.7
32.7
32.35 33.22 32.21 7,893,300 0 0 0
VRG
17.2
17.2
16.51 17.17 16.51 9,700 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 200 0 0 0
VSC
23.2
23.2
22.10 23.15 21 14,369,800 0 0 0
VSE
8.8
8.8
8.66 8.85 8.66 12,000 0 0 0
VSF
25.2
25.2
25.10 25.20 24.70 6,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.8
40.8
40.75 41.08 40.75 48,000 0 0 0
VSI
20.3
20.3
20.16 20.26 20.16 53,500 0 0 0
VSM
15
15
15 15 15 100 0 0 0
VSN
15.5
15.5
15.45 15.45 15.45 0 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
3
3
3 3 3 100 0 0 0
VTB
17.2
17.2
17.10 17.52 16.69 42,500 0 0 0
VTC
10.8
10.8
10.81 10.81 10.81 68,000 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 12,500 0 0 0
VTE
7.6
7.6
7.57 7.57 7.57 100 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.7
8.7
8.70 8.70 8.70 0 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 200 0 0 0
VTK
37.6
37.6
37.47 38.07 37.47 4,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.65 10.55 172,100 0 0 0
VTP
62.9
62.9
62.43 63.43 62.37 392,500 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.9
13.9
13.48 15.30 13.48 102,900 0 0 0
VTV
14
14
14 14.20 13.90 95,400 0 4,900 -0.1
VTX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VTZ
18.3
18.3
18.20 18.40 18.20 1,118,200 19,700 3,800 0.3
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
35.9
35.9
36.15 36.15 33.73 248,300 0 0 0
VW3
9.1
9.1
9.10 9.10 9.10 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
265.0
265.0
267.34 267.34 264.98 900 0 500 -0.1
WSB
54.9
54.9
54.95 54.95 54.95 0 0 0 0
WSS
6.8
6.8
6.60 7 6.60 30,300 0 100 0.0
WTC
9.9
9.9
9.86 9.86 9.86 0 0 0 0
X20
11.3
11.3
11.35 11.35 11.35 1,000 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
15.9
15.91 15.91 15.91 0 0 0 0
XLV
11.6
11.6
11.63 11.63 11.63 0 0 0 0
XMC
8.7
8.7
8.80 8.80 8.70 18,000 0 0 0
XMD
6.3
6.3
6.30 6.30 6.30 100 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14
14
14 14 14 3,800 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.8
10.8
11.04 11.04 10.77 6,100 0 0 0
YEG
11.4
11.4
11.36 11.54 11.36 603,200 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
261.9
261.9
257.72 262.12 257.64 52,236,058 1,781,784 3,288,023 -28.0
119.3
119.3
118.84 119.76 118.84 24,957,996 289,857 314,924 -16.3
1,923.6
1,923.6
1,916.14 1,927.38 1,909.93 290,969,700 55,620,093 38,157,841 95.4
1,680.4
1,680.4
1,667.31 1,682.17 1,663.99 728,592,300 107,270,946 69,195,916 628.1

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