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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/11/2025

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 27/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.4
33.4
31.96 33.35 31.96 500 0 0 0
AAA
8.0
8.0
8.10 8.19 7.96 2,209,100 99,800 232,200 -1.1
AAH
3.6
3.6
3.70 3.70 3.60 279,900 0 0 0
AAM
6.8
6.8
6.66 6.79 6.66 4,000 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.8
8.8
8.90 8.90 8.70 1,152,200 3,000 0 0.0
AAT
3.6
3.6
3.46 3.59 3.41 80,800 0 0 0
AAV
7
7
6.80 7 6.70 650,600 0 14,100 -0.1
ABB
11.6
11.6
11.48 11.64 11.40 1,528,600 0 0 0
ABC
15.4
15.4
13.20 15.40 13.20 473,800 0 0 0
ABI
20.2
20.2
20.10 20.50 20 18,600 11,900 0 0.2
ABR
12.4
12.4
12.72 12.72 12.44 400 0 0 0
ABS
3.7
3.7
3.62 3.75 3.49 458,200 0 0 0
ABT
69.5
69.5
68.81 69.48 68.72 4,400 0 0 0
ABW
10.7
10.7
10.80 10.80 10.70 38,300 0 0 0
ACB
21.0
21.0
21.07 21.11 20.94 7,791,600 302,400 4,077,000 -92.0
ACC
13.3
13.3
13.05 13.30 13.05 2,600 0 0 0
ACE
39.3
39.3
39.26 39.26 39.26 900 0 0 0
ACG
35.7
35.7
35.65 37 34.65 103,400 0 400 0.0
ACL
13.0
13.0
13.08 13.12 12.84 7,100 0 0 0
ACM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
53
53
52.60 53.40 52.60 324,600 1,500 800 0.0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
9.3
9.3
9.28 9.28 9.28 300 0 0 0
ADP
23
23
23.20 23.20 23 44,100 35,000 0 0.8
ADS
7.3
7.3
7.26 7.34 7.26 56,600 0 0 0
AFX
13.6
13.6
14 14.20 13.40 516,700 0 0 0
AG1
10.0
10.0
9.96 9.96 9.96 600 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGG
14.5
14.5
14.68 14.73 14.55 182,000 9,600 3,000 0.1
AGM
2.6
2.6
2.60 2.60 2.60 0 0 0 0
AGP
35.4
35.4
34.82 35.54 34.82 3,600 0 0 0
AGR
14.5
14.5
14.62 14.76 14.43 291,500 400 300 0.0
AGX
158.4
158.4
158.44 158.44 158.44 0 0 0 0
AIC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
AIG
37.9
37.9
37.89 37.89 37.89 2,500 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 100 0 0 0
ALV
6.4
6.4
6.50 6.50 6.30 9,100 0 0 0
AMC
12.9
12.9
12.74 12.99 12.74 7,400 0 0 0
AME
8.1
8.1
8.10 8.10 8.10 0 0 0 0
AMP
15.2
15.2
15.20 15.20 15.20 1,000 1,000 0 0.0
AMS
7.4
7.4
7.29 7.48 7.20 227,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
35.9
35.9
35.34 40.10 35.34 100,600 0 0 0
ANV
29.3
29.3
30 30.10 29.30 1,254,000 64,000 230,900 -4.9
APC
7
7
7 7.10 7 1,300 0 0 0
APF
34.3
34.3
33.71 34.40 33.71 29,400 0 0 0
APG
11.0
11.0
10.90 10.95 10.80 193,100 0 17,000 -0.2
APH
6.6
6.6
6.56 6.67 6.55 169,800 0 600 0.0
API
7.1
7.1
7.10 7.20 7 99,200 0 0 0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.20 5.40 5.20 2,300 0 0 0
APS
7.6
7.6
7.80 7.80 7.50 188,000 300 8,400 -0.1
APT
2.2
2.2
2.20 2.20 2.20 0 0 0 0
ARM
24.8
24.8
24.76 24.76 24.76 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
17.1
17.1
16.95 17.05 16.95 4,800 0 0 0
ASM
7.0
7.0
7.03 7.04 6.97 252,900 0 12,000 -0.1
ASP
4.8
4.8
4.70 4.75 4.70 10,400 0 0 0
AST
60.8
60.8
61.06 61.06 60.81 2,500 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
29.7
29.7
29.70 29.70 29.70 0 0 0 0
AVC
50.0
50.0
50.04 50.04 50.04 0 0 0 0
AVG
11
11
11 11.20 10.90 23,800 0 0 0
BAB
10.9
10.9
10.71 10.88 10.71 10,200 0 0 0
BAF
28.6
28.6
28.68 28.77 28.55 1,126,300 0 33,400 -1.1
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 0 0 0 0
BBH
12.8
12.8
12.83 12.93 12.83 5,800 0 0 0
BBM
7.1
7.1
7.13 7.13 7.13 100 0 0 0
BBS
12.2
12.2
12.22 12.22 12.22 0 0 0 0
BBT
13.2
13.2
12.85 13.91 12.18 1,900 0 0 0
BCA
12.9
12.9
14 14.30 12.90 92,200 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 100 0 0 0
BCC
7.9
7.9
7.90 7.90 7.80 34,100 0 0 0
BCE
8.3
8.3
8.14 8.33 8.02 853,000 3,200 0 0.0
BCF
35.8
35.8
38.53 38.53 35.37 9,000 0 0 0
BCM
65.3
65.3
65.47 65.47 64.29 170,600 68,600 6,400 4.1
BCP
9
9
9.90 10 9 4,000 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 0 0 0 0
BDT
10
10
9.90 10.10 9.80 27,300 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
15.5
15.5
13.42 15.47 13.42 1,600 0 0 0
BFC
41.1
41.1
41.05 41.15 39.89 125,100 900 17,300 -0.7
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
9.8
9.8
9.80 9.80 9.80 100 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 29.94 29.46 1,400 200 100 0.0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.1
21.1
21.58 21.73 20.92 327,900 107,200 258,600 -3.4
BID
34.7
34.7
34.65 34.88 34.51 1,071,300 141,500 215,400 -2.8
BIG
5.3
5.3
5.37 5.46 5.11 112,900 0 0 0
BIO
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BKC
18.0
18.0
17.64 18.65 17.49 27,500 0 0 0
BKG
3.0
3.0
3.09 3.09 2.89 84,500 0 0 0
BLF
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BLI
10.2
10.2
10.20 10.20 10.20 100 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 1,000 0 0 0
BMC
16.1
16.1
16.10 16.10 16 15,500 1,500 0 0.0
BMD
9.3
9.3
9.35 9.35 9.35 0 0 0 0
BMF
9
9
9 9 9 0 0 0 0
BMG
15.8
15.8
15.82 15.82 15.82 0 0 0 0
BMI
17.9
17.9
17.85 17.95 17.66 132,800 2,500 38,100 -0.7
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.8
14.8
14.60 14.80 14.60 600 0 0 0
BMP
147.7
147.7
149.45 151.91 147.75 55,800 3,800 12,600 -1.4
BMS
12.2
12.2
12.32 12.42 12.13 118,400 2,000 0 0.0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
8.10 8.10 7.80 133,600 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 4.30 2,300 0 0 0
BQP
23.6
23.6
25 26 23.60 1,400 0 0 0
BRC
12.0
12.0
11.84 12.02 11.84 300 0 0 0
BRR
17.5
17.5
16.78 17.45 16.78 3,500 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 300 0 0 0
BSA
22.0
22.0
22.01 22.01 22.01 200 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
17.6
17.6
17.61 17.61 17.61 105,000 0 0 0
BSI
36.5
36.5
36.68 37 36.36 252,200 4,800 19,100 -0.6
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
15.3
15.3
15.67 15.72 15.33 3,201,600 535,800 22,300 8.0
BT1
11
11
11 11 11 100 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 4.80 100 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
27.1
27.1
26.02 27.57 26.02 25,400 0 0 0
BTN
3
3
3 3 3 100 0 0 0
BTP
9.0
9.0
9.02 9.02 8.96 18,400 0 2,000 0.0
BTS
5.3
5.3
5.30 5.30 5.20 4,200 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 2,000 0 0 0
BTV
16.2
16.2
16.19 16.19 16.19 0 0 0 0
BTW
57.8
57.8
50.58 61.76 50.58 1,500 0 1,200 -0.1
BVB
13.4
13.4
13.20 13.50 13.10 826,400 100 0 0.0
BVG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BVH
52.9
52.9
52.50 52.90 52 151,600 2,000 30,100 -1.5
BVL
13.9
13.9
13.92 13.92 13.92 100 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.5
31.5
32 32 31.50 76,300 0 2,400 -0.1
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
45.2
45.2
45.17 45.64 45.12 29,800 600 2,400 -0.1
BWS
33.0
33.0
33.00 33.00 32.81 12,400 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
12.6
12.6
12.54 12.59 12.29 9,900 0 0 0
C47
9.9
9.9
9.90 9.99 9.80 30,000 0 0 0
C4G
8.4
8.4
8.40 8.60 8.40 1,226,000 0 0 0
C69
14.9
14.9
14.70 15.70 14.30 2,317,300 78,100 109,200 -0.5
C92
4.2
4.2
4.20 4.20 4.20 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
7
7
7.30 7.30 6.90 15,300 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 100 0 0 0
CAP
38.0
38.0
37.86 37.96 37.40 6,500 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.2
12.2
12.12 12.19 12.12 3,000 0 0 0
CBI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CBS
28.1
28.1
28 28.10 28 1,500 0 0 0
CC1
28.5
28.5
28.67 28.67 28.48 5,300 0 0 0
CCA
10.6
10.6
10.64 10.64 10.57 30,200 0 0 0
CCC
13.4
13.4
13.21 13.45 13.21 26,200 0 0 0
CCI
20.6
20.6
20.63 20.63 20.63 1,000 0 0 0
CCL
5.7
5.7
5.66 5.71 5.66 37,400 0 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
12.19 12.19 12.19 0 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
18.0
18.0
18.00 18.14 17.73 309,600 32,700 19,500 0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.9
32.9
32.96 32.96 32.77 6,800 100 100 0
CDO
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CDP
9.5
9.5
9.25 10.46 9.25 17,200 0 0 0
CDR
6.5
6.5
6.50 6.60 6.50 2,200 0 0 0
CEN
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CEO
24.5
24.5
24.76 24.95 24 8,061,500 110,200 6,100 2.6
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 22 300 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
9.4
9.4
9.43 9.43 9.43 0 0 0 0
CHP
26.8
26.8
26.60 26.90 26.52 36,300 0 6,000 -0.2
CHS
11.4
11.4
11.30 11.39 11.30 200 0 0 0
CI5
5.3
5.3
5.30 5.30 5.30 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.50 9,200 0 0 0
CID
8.7
8.7
8.71 8.71 8.71 1,200 0 0 0
CIG
9.2
9.2
9.14 9.20 9.09 20,800 0 0 0
CII
26
26
26.80 26.80 25.95 14,701,800 236,900 805,300 -15.2
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
38.4
38.4
38.13 39.53 38.13 2,500 0 0 0
CKD
22.1
22.1
22.12 22.12 22.12 0 0 0 0
CKG
11.5
11.5
11.75 11.75 11.30 17,000 0 0 0
CKV
14.2
14.2
14.18 14.18 14.18 100 0 0 0
CLC
52.8
52.8
49.54 52.79 49.54 1,300 0 0 0
CLH
19.0
19.0
18.80 18.97 18.80 1,600 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.14 28.14 28.09 3,400 200 0 0.0
CLM
48.9
48.9
50.98 50.98 48.94 2,100 0 0 0
CLW
41.6
41.6
41.65 41.65 41.65 200 0 0 0
CLX
15.1
15.1
15.07 15.16 14.97 16,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.2
20.2
20.34 20.34 20.16 700 0 0 0
CMF
383.3
383.3
383.27 383.27 383.27 0 0 0 0
CMG
34.1
34.1
34.09 34.55 34.09 188,800 800 19,100 -0.7
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
20.2
20.2
22.40 22.40 18.80 400 0 0 0
CMN
23.7
23.7
27.87 27.87 23.70 4,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.9
7.9
7.87 7.87 7.69 25,300 0 0 0
CMT
13.2
13.2
13.20 13.30 13.20 3,600 700 0 0.0
CMV
8.2
8.2
8.20 8.20 8.20 100 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.6
6.6
6.50 6.60 6.50 101,300 5,000 400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.7
31.7
31.65 31.65 31.65 0 0 0 0
CNG
25.2
25.2
25.50 25.70 25.10 25,700 4,600 0 0.1
CNN
62.0
62.0
59.13 61.99 59.13 8,000 0 0 0
CNT
8
8
8.70 8.70 8 1,200 0 0 0
COM
28.5
28.5
28.49 28.49 28.49 100 0 0 0
CPA
9.7
9.7
8.50 9.70 8.50 400 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
30.52 30.52 30.04 21,800 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.6
9.6
9.30 9.60 9.22 910,600 170,000 27,400 1.3
CRE
9.6
9.6
9.41 9.60 9.35 365,600 64,700 7,600 0.5
CRV
30.6
30.6
30.50 30.60 30.50 300 0 0 0
CSC
15.9
15.9
15.91 16.27 14.55 34,700 0 0 0
CSI
27.7
27.7
27.70 27.70 27.70 200 0 0 0
CSM
13.4
13.4
13.55 13.60 13.40 191,300 0 12,200 -0.2
CST
13.6
13.6
13.50 13.60 13.50 9,700 0 0 0
CSV
30.6
30.6
30.90 31.25 30.50 309,900 6,900 0 0.2
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
17.6
17.6
16.58 17.59 16.58 200 0 100 0.0
CTD
78.4
78.4
78.80 78.80 77.09 611,200 1,200 11,600 -0.9
CTF
19.8
19.8
19.95 19.95 19.60 327,900 13,300 9,000 0.1
CTG
33.3
33.3
33.36 33.77 33.23 7,632,300 588,300 753,900 -8.0
CTI
21.1
21.1
21.45 21.45 21.09 122,400 7,300 4,900 0.1
CTP
11.5
11.5
11.50 12 11.30 166,800 0 0 0
CTR
77.0
77.0
77.19 77.54 75.70 282,700 6,300 116,300 -9.6
CTS
26.9
26.9
27.34 27.34 26.80 612,800 99,400 19,500 2.8
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
22.8
22.8
22.94 22.94 22.85 1,100 0 0 0
CTX
9.7
9.7
9.90 10 9.70 44,500 0 0 0
CVN
1.1
1.1
1.10 1.10 1.10 0 0 0 0
CVT
26.6
26.6
26.60 26.60 26 3,500 0 0 0
CX8
9.0
9.0
9.01 9.01 9.01 100 0 0 0
D11
9.3
9.3
9.32 9.32 9.32 300 0 0 0
D2D
29.4
29.4
29.67 29.67 29.34 70,200 0 1,700 -0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16.6
16.6
16.58 16.58 16.58 0 0 0 0
DAE
11.4
11.4
11.38 11.38 11.38 0 0 0 0
DAH
3.8
3.8
3.80 3.80 3.76 78,600 0 0 0
DAS
9.9
9.9
10.10 10.10 9.60 1,700 0 0 0
DAT
9
9
9.49 9.49 9 1,100 0 0 0
DBC
23.5
23.5
23.95 23.95 23.47 2,594,100 26,700 409,800 -10.3
DBD
48.7
48.7
48.48 48.86 48.19 13,600 500 900 0.0
DBM
18.7
18.7
18.74 18.74 18.74 0 0 0 0
DBT
11.3
11.3
11.15 11.30 11.15 1,000 0 0 0
DC1
5.6
5.6
5.56 5.56 5.56 1,800 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.4
10.4
10.64 10.64 10.41 203,500 15,300 16,000 0.0
DCF
34.8
34.8
34.82 34.82 34.82 4,200 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
38.5
38.5
36.50 38.75 36.50 2,132,200 0 0 0
DCM
32.1
32.1
32.29 32.29 31.91 899,000 52,300 45,600 0.2
DCR
4.2
4.2
4.20 4.20 4.20 100 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
9.90 10 9.10 82,400 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
6.9
6.9
6.80 6.90 6.60 12,400 0 0 0
DDV
25.8
25.8
25.59 25.97 25.41 477,400 18,000 0 0.5
DFC
23.1
23.1
24.13 24.13 23.15 6,200 0 0 0
DFF
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DGC
81.3
81.3
82.05 82.14 81.11 882,300 58,000 225,000 -15.9
DGT
4.3
4.3
4.40 4.40 4.30 58,000 0 0 0
DGW
42.2
42.2
41.49 43.11 41.30 3,369,500 828,100 373,800 20.0
DHA
55.1
55.1
55.53 55.53 54.49 36,100 7,300 3,100 0.2
DHB
8.1
8.1
8.10 8.10 8.10 900 0 0 0
DHC
28.8
28.8
28.81 29.28 28.59 62,500 14,100 2,900 0.4
DHD
23.2
23.2
23.08 23.23 23.08 1,200 0 0 0
DHG
92.5
92.5
92.64 92.82 92.10 3,100 200 100 0.0
DHM
5.7
5.7
5.75 5.89 5.75 1,000 0 0 0
DHN
24.1
24.1
24.11 24.11 24.11 100 0 0 0
DHP
11.0
11.0
10.90 10.99 10.90 7,000 0 0 0
DHT
67.5
67.5
69.09 69.09 66.82 4,200 0 2,000 -0.1
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 11,600 0 0 0
DIG
19.1
19.1
19.62 19.67 19.10 7,447,800 327,500 423,100 -2.0
DIH
10.5
10.5
10.26 10.52 10.17 4,500 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
6.8
6.8
6.60 6.80 6.50 378,300 200 0 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.77 2.77 2.68 1,098,900 58,200 19,100 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
5.6
5.6
5.79 5.79 5.57 1,500 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
23.40 23.40 23.40 100 0 0 0
DNC
47.3
47.3
47.27 47.27 47.27 300 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
5.30 9.90 5.30 3,200 0 0 0
DNN
3.0
3.0
2.96 2.96 2.96 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 800 0 800 0.0
DNT
44.2
44.2
44.20 44.20 44.20 100 0 0 0
DNW
33.3
33.3
33.31 33.31 33.31 1,000 0 0 0
DOC
9.3
9.3
9.32 9.32 9.32 0 0 0 0
DOP
11.1
11.1
11.05 11.05 11.05 0 0 0 0
DP1
33.4
33.4
33.37 33.37 33.37 0 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DP3
48.2
48.2
48.24 48.24 48.24 0 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 3,500 0 0 0
DPG
43.5
43.5
44.08 44.37 43.39 439,900 100 80,100 -3.6
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.8
21.8
22.10 22.10 21.82 1,743,100 15,300 260,900 -5.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.8
39.8
38.70 39.95 38.60 1,992,600 155,200 170,700 -0.7
DQC
9.9
9.9
10.02 10.02 9.83 21,200 200 0 0.0
DRC
14.9
14.9
14.84 14.94 14.79 190,300 0 0 0
DRG
8.6
8.6
8.35 8.64 8.35 1,800 0 0 0
DRH
2.3
2.3
2.34 2.35 2.32 139,100 4,000 13,500 0.0
DRI
12.3
12.3
11.94 12.41 11.85 1,253,500 4,900 0 0.1
DRL
47.4
47.4
47.80 47.80 47.42 1,000 0 0 0
DS3
6.5
6.5
6.30 6.50 6.30 5,200 0 0 0
DSC
15.2
15.2
15.60 15.60 15.15 29,000 0 0 0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.9
22.9
23.36 23.58 22.91 187,700 0 7,600 -0.2
DSG
3.6
3.6
3.60 3.60 3.60 0 0 0 0
DSH
11.3
11.3
11.20 11.30 11.20 1,000 0 0 0
DSN
40.0
40.0
40.12 40.12 40.03 700 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.3
9.3
9.20 9.40 9 126,500 0 0 0
DTA
4.2
4.2
3.94 4.17 3.89 1,100 0 0 0
DTC
5
5
5 5 5 400 0 0 0
DTD
15.8
15.8
15.91 16.09 15.65 174,600 9,700 34,200 -0.4
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
2.50 2.50 2.40 1,200 0 0 0
DTK
10.8
10.8
10.44 10.92 10.44 4,100 200 0 0.0
DTL
13.2
13.2
13.30 13.30 13.20 1,300 0 0 0
DTP
89.5
89.5
89.51 89.51 89.51 300 0 0 0
DTT
14.9
14.9
14.93 14.93 14.93 0 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 6.40 160,100 0 0 0
DVN
19.3
19.3
19.18 19.56 19.18 31,200 0 0 0
DVP
61.1
61.1
61.13 61.58 61.04 11,900 0 7,200 -0.5
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
16.4
16.4
16.80 16.84 16.40 8,320,100 428,100 1,582,200 -21.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.7
10.7
10.80 10.90 10.70 434,200 5,000 0 0.1
DXS
10
10
10.25 10.30 10 1,075,400 73,000 66,900 0.1
DXV
3.9
3.9
4.06 4.06 3.85 65,300 0 0 0
E12
6.2
6.2
7.20 7.80 6.20 27,300 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
32.4
32.4
32 32.40 31.10 8,900 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 300 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22.3
22.3
22.20 22.75 22.20 5,665,100 317,600 939,900 -14.0
EIC
24.7
24.7
25.62 25.62 21.90 4,000 0 0 0
EID
21.2
21.2
21.26 21.26 21.08 6,300 0 0 0
EIN
2.8
2.8
2.70 2.80 2.70 4,000 0 0 0
ELC
20.2
20.2
19.90 20.25 19.90 427,800 64,900 5,600 1.2
EME
28.5
28.5
28.50 28.50 28.50 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.0
20.0
20.36 20.36 19.98 200 0 0 0
EVE
10.1
10.1
9.84 10.11 9.84 40,800 25,200 0 0.3
EVF
12.1
12.1
12.25 12.35 12.10 1,786,400 0 6,600 -0.1
EVG
7.7
7.7
7.71 7.75 7.64 389,100 45,800 14,500 0.3
EVS
6
6
6.10 6.10 6 55,300 0 0 0
F88
1,133
1,133
1,112 1,136 1,112 3,200 1,500 100 1.6
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
3.36 3.39 3.35 18,600 1,000 0 0.0
FCN
14.5
14.5
14.68 14.83 14.53 398,100 20,100 15,700 0.1
FCS
7.2
7.2
6.10 7.20 6.10 500 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
12.18 12.38 12.18 40,800 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 0 0 0 0
FIR
8.1
8.1
8.35 8.38 8 290,500 3,000 2,500 0.0
FIT
4.8
4.8
4.67 4.85 4.62 2,436,500 0 0 0
FMC
34.3
34.3
34.89 34.89 34.32 32,500 0 1,000 0.0
FOC
55.5
55.5
55.58 55.92 55.49 9,000 0 0 0
FOX
62
62
61.60 62.50 61.60 36,400 0 0 0
FPT
88.3
88.3
88.04 88.57 87.06 4,780,500 1,632,700 949,800 67.7
FRC
25
25
25 25 25 0 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
139.1
139.1
138.57 139.71 137.24 362,900 85,800 52,400 4.9
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.4
40.4
40.41 40.41 40.41 100 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
29.2
29.2
29.70 29.70 29.21 442,800 500 48,700 -1.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
8.2
8.2
8.40 8.40 8.20 116,800 0 0 0
GAS
61.2
61.2
60.15 61.32 59.76 1,562,200 555,100 60,000 31.0
GCB
6.6
6.6
7 7 6.60 1,100 0 0 0
GCF
34.8
34.8
31 34.80 30.30 600 0 0 0
GDA
15.0
15.0
15.04 15.13 14.94 66,400 200 0 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.87 18.08 17.87 18,100 0 100 0.0
GDW
34.9
34.9
34.94 34.94 34.94 1,100 0 1,100 0.0
GEE
114.9
114.9
108.78 114.85 108.78 1,457,600 47,300 118,000 -14.7
GEG
13.7
13.7
13.62 13.81 13.62 155,200 300 1,300 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
38.4
38.4
38.80 39.08 38.28 8,354,400 670,200 210,400 22.2
GGG
3.4
3.4
3.40 3.40 3.40 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
29.2
29.2
29.20 29.20 29 6,500 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
GIL
14.9
14.9
15.05 15.10 14.90 73,600 0 700 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
15.4
15.4
15.66 15.66 15.45 200 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
41.4
41.4
41.14 41.66 40.88 1,196,000 52,200 28,500 1.5
GMH
7.5
7.5
7.46 7.46 7.46 200 0 0 0
GMX
13.7
13.7
13.83 13.83 13.57 5,200 0 0 0
GND
29.9
29.9
29.86 29.86 29.86 0 0 0 0
GPC
2.3
2.3
2.30 2.30 2.20 72,900 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 600 0 0 0
GSP
9.5
9.5
9.55 9.55 9.45 36,500 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
30
30
30 30 30 100 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
27.9
27.9
27.55 27.90 27.50 1,797,500 163,300 131,300 0.9
GVT
77.1
77.1
77.07 77.07 77.07 0 0 0 0
H11
7.4
7.4
7.40 7.40 7.40 6,300 0 0 0
HAC
10.1
10.1
9.30 10.10 9.30 500 0 0 0
HAD
13.3
13.3
13.71 13.71 13.26 200 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
18
18
18.45 18.55 17.55 15,801,100 5,800 203,500 -3.7
HAH
57.9
57.9
59.56 59.56 57.64 2,629,500 44,200 297,200 -15.4
HAM
30.0
30.0
30.03 30.03 30.03 200 0 0 0
HAN
9.1
9.1
9.07 9.07 9.07 100 0 0 0
HAP
7.6
7.6
7.79 7.79 7.32 10,900 100 1,000 0.0
HAR
4.0
4.0
4 4.02 3.96 115,500 1,800 0 0.0
HAS
8.4
8.4
8.10 8.40 8.10 1,200 0 0 0
HAT
31.2
31.2
31.30 31.30 31.21 1,200 0 0 0
HAV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HAX
10.8
10.8
10.75 10.90 10.75 471,200 30,000 8,700 0.2
HBC
6.2
6.2
6.30 6.30 6.10 1,008,500 7,100 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 0 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
19.1
19.1
19.07 19.07 19.07 100 0 0 0
HCD
6.2
6.2
6.37 6.37 6.13 6,500 0 800 0.0
HCI
11
11
11 11 11 0 0 0 0
HCM
19.0
19.0
19.33 19.37 18.99 5,295,400 54,400 1,128,900 -24.3
HCT
12
12
12 12 12 0 0 0 0
HD2
13.5
13.5
14 14 13.50 3,800 0 0 0
HD6
10.6
10.6
10.49 10.58 10.49 8,300 0 0 0
HD8
6.8
6.8
6.75 6.75 6.75 0 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 500 0 0 0
HDB
20.5
20.5
20.77 20.77 20.22 11,302,600 2,019,000 570,600 46.2
HDC
23.8
23.8
24.13 24.26 23.74 996,600 40,100 40,400 0.0
HDG
28.7
28.7
29.10 29.24 28.57 1,350,700 125,200 105,900 0.6
HDM
35.6
35.6
35.25 35.62 35.25 4,500 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 500 0 0 0
HDW
16.1
16.1
16.09 16.09 16.09 0 0 0 0
HEC
31.5
31.5
31.50 31.50 31.50 1,100 0 0 0
HEJ
12
12
12 12 12 0 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
8.10 8.10 8.10 0 0 0 0
HFB
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HFC
10
10
10 10 10 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
236.6
236.6
232.97 236.57 232.61 4,000 0 100 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 100 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 1.30 105,500 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.5
11.5
11.36 11.46 11.27 373,300 24,800 9,900 0.2
HHS
14.2
14.2
14.50 14.50 14.15 1,126,700 52,100 52,600 0.0
HHV
13.0
13.0
13.25 13.30 13.02 2,560,100 235,300 117,000 1.7
HID
7.7
7.7
7.50 7.91 7.40 2,375,100 5,000 100 0.0
HII
7.0
7.0
6.70 7.16 6.62 735,100 18,900 30,800 -0.1
HIO
7.3
7.3
7.20 7.30 7.20 200 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 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.3
13.3
13.37 13.37 13.27 3,000 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
15.7
15.7
15.31 15.77 14.21 135,100 3,600 2,300 0.0
HLD
17.6
17.6
17.54 17.63 17.34 17,100 0 1,200 0.0
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.92 10.92 10.78 4,700 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
15.1
15.1
15.09 15.09 15.09 100 0 0 0
HMR
12
12
11.60 12 11.40 6,800 0 0 0
HMS
34.6
34.6
34.60 34.60 34.60 0 0 0 0
HNA
21.3
21.3
21.70 21.80 21.30 10,700 0 0 0
HNB
13.6
13.6
13.56 13.56 13.56 200 0 0 0
HND
10.3
10.3
10.25 10.25 10.25 9,300 0 0 0
HNF
32.1
32.1
32.14 32.14 32.14 0 0 0 0
HNG
5.9
5.9
5.80 5.90 5.70 2,763,300 0 0 0
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8
8
8 8.10 7.90 350,200 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 800 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.8
4.8
4.80 4.80 4.80 11,400 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
16.6
16.6
16.60 16.60 16.60 100 0 0 0
HPG
24.0
24.0
24.28 24.37 24.02 13,956,200 1,451,700 2,442,900 -26.8
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 17.10 100 0 0 0
HPP
70.7
70.7
67.75 71.23 67.67 19,700 16,800 300 1.3
HPT
24.0
24.0
23.57 24.06 23.57 1,300 0 0 0
HPW
20.6
20.6
20.62 20.62 20.62 0 0 0 0
HPX
4.6
4.6
4.62 4.62 4.57 581,300 5,800 1,400 0.0
HQC
3.1
3.1
3.18 3.18 3.10 5,972,600 7,700 211,600 -0.6
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
28.5
28.5
28.50 28.50 28.50 400 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
13.0
13.0
13 13.08 12.96 1,603,500 0 147,900 -2.5
HSL
9
9
9.40 9.40 8.81 1,272,700 24,700 7,100 0.2
HSM
7.5
7.5
7.50 7.50 7.50 100 0 0 0
HSP
12.7
12.7
12.73 12.73 12.73 3,700 0 0 0
HSV
4.5
4.5
4.30 4.50 4.30 25,100 0 0 0
HT1
14.9
14.9
14.89 15.09 14.89 144,900 10,200 11,300 0.0
HTC
31.4
31.4
31.43 31.43 25.94 300 0 0 0
HTE
3.6
3.6
3.50 3.60 3.40 2,300 0 0 0
HTG
36.4
36.4
36.37 36.60 36.37 7,300 0 0 0
HTI
22.1
22.1
22.40 22.40 22.07 12,900 0 2,200 -0.1
HTL
21.9
21.9
21.34 21.89 21.16 24,700 400 0 0.0
HTM
11.3
11.3
11.30 11.30 11.30 300 0 0 0
HTN
6.1
6.1
6.17 6.17 6.11 136,400 2,200 4,200 0.0
HTP
1.7
1.7
1.70 1.70 1.70 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
10.8
10.8
10.79 10.79 10.79 800 0 0 0
HU1
6.4
6.4
6.30 6.60 6.30 7,400 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 3,600 0 0 0
HU4
10.3
10.3
10.92 10.92 10.31 72,100 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 1,000 0 0 0
HUB
13.8
13.8
13.81 13.81 13.67 6,900 0 0 0
HUG
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HUT
17.2
17.2
16.80 17.20 16.50 1,120,800 0 6,100 -0.1
HVA
19.5
19.5
19.20 19.90 19.10 23,900 0 0 0
HVH
12.2
12.2
12.18 12.23 12.14 109,300 0 3,400 0.0
HVN
29.3
29.3
29.35 29.60 29.25 587,700 300 220,600 -6.5
HVT
28.5
28.5
28.93 29.03 28.45 27,600 0 1,500 0.0
HVX
2.7
2.7
2.72 2.72 2.54 10,900 0 0 0
HWS
13.6
13.6
13.61 13.61 13.61 200 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
47.4
47.4
47.40 47.40 47.40 0 0 0 0
ICF
3
3
3 3 3 7,800 0 0 0
ICG
16.2
16.2
15.85 16.20 15.85 3,200 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
34.3
34.3
33.91 34.27 33.91 31,900 0 0 0
ICT
19.4
19.4
18.94 19.37 18.80 53,400 0 0 0
IDC
33.4
33.4
34.59 34.59 33.42 2,177,800 170,000 170,800 -0.1
IDI
7.3
7.3
7.29 7.31 7.25 248,100 0 12,800 -0.1
IDJ
5.3
5.3
5.40 5.50 5.30 452,500 0 15,100 -0.1
IDP
184.7
184.7
184.67 184.67 184.67 0 0 0 0
IDV
22.4
22.4
22.46 22.46 22.38 15,300 0 0 0
IFS
19.4
19.4
19.33 19.42 19.33 2,100 0 2,100 0.0
IJC
11.3
11.3
11.37 11.47 11.32 1,195,200 8,800 114,200 -1.3
ILA
5.4
5.4
5.30 5.40 5.20 21,400 0 0 0
ILB
24.7
24.7
24.66 24.66 24.66 200 0 0 0
ILC
7
7
7 7 7 0 0 0 0
ILS
17.6
17.6
17.60 17.60 17.60 100 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.8
46.8
46.71 47.10 46.32 103,200 41,000 52,400 -0.5
IN4
46.3
46.3
46.33 46.33 46.33 0 0 0 0
INC
20.9
20.9
20.85 20.85 20.85 0 0 0 0
INN
40.3
40.3
40.74 40.74 40.26 400 0 0 0
IPA
16
16
16.17 16.17 15.91 72,200 0 7,100 -0.1
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
24.30 24.30 23.13 2,300 0 0 0
IST
34.1
34.1
34.06 34.06 34.06 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
12.7
12.7
12.91 12.91 12.63 153,800 0 0 0
ITD
10.9
10.9
10.93 10.97 10.85 43,100 700 0 0.0
ITQ
2.9
2.9
2.80 2.90 2.70 25,300 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 200 0 0 0
IVS
8.9
8.9
8.85 8.95 8.85 27,800 8,100 0 0.1
JOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
JVC
6.9
6.9
6.85 6.88 6.61 69,300 0 1,200 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.7
35.7
36.30 36.55 35.45 2,887,700 17,300 276,900 -9.3
KCB
10.2
10.2
9.89 10.17 9.70 28,800 0 0 0
KDC
51.7
51.7
51.96 51.96 51.08 361,900 1,300 21,400 -1.1
KDH
32.2
32.2
32.18 32.91 31.64 8,524,700 1,108,700 1,423,900 -11.4
KDM
21
21
21.50 22 20.90 36,000 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 1,300 0 0 0
KHD
11.3
11.3
11.26 11.26 11.26 0 0 0 0
KHG
7.5
7.5
7.50 7.64 7.48 13,660,800 260,500 1,209,200 -7.2
KHP
11.8
11.8
11.63 11.81 11.54 3,300 0 0 0
KHS
13.2
13.2
13.24 13.24 13.16 19,900 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
6.7
6.7
6.70 6.70 6.70 100 0 0 0
KLB
11.8
11.8
11.81 11.97 11.81 179,000 100 0 0.0
KMR
3.0
3.0
2.94 2.98 2.94 9,900 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39.0
39.0
38.90 39 38.90 336,600 26,900 0 1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.2
18.2
18.50 18.65 18.20 623,600 0 16,300 -0.3
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
74.3
74.3
75 75 74.10 25,900 0 0 0
KSQ
1.8
1.8
1.90 1.90 1.80 5,200 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 1,000 0 0 0
KSV
148.2
148.2
146 149.10 145.60 80,400 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
1.4
1.4
1.50 1.50 1.40 46,700 0 0 0
L10
23.6
23.6
23.61 23.61 23.61 0 0 0 0
L12
3.8
3.8
3.77 3.77 3.77 300 0 0 0
L14
31.3
31.3
31.70 31.70 31 52,400 0 2,700 -0.1
L18
21.2
21.2
21.12 21.44 21.12 3,300 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.8
41.8
41.77 41.82 40.45 23,500 0 600 -0.1
L43
2.6
2.6
2.50 2.60 2.50 200 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
17.5
17.5
17.46 17.46 17.46 1,000 0 0 0
LAI
13
13
13.08 13.08 12.92 22,400 0 0 0
LAS
15.3
15.3
15.24 15.42 15.24 121,600 3,000 0 0.1
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
21.4
21.4
21.97 21.97 21.38 300 0 0 0
LBM
34.8
34.8
34.36 35.25 33.91 54,800 9,300 300 0.3
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.52 9.57 9.38 1,026,100 25,600 14,400 0.1
LCM
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LDG
4.5
4.5
4.46 4.55 4.45 733,100 19,100 47,900 -0.1
LDP
11.5
11.5
11.30 11.50 11.20 284,200 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.5
3.5
3.50 3.50 3.50 200 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 0 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6.3
6.3
6.25 6.46 6.03 1,257,900 8,200 11,400 0.0
LHC
60.1
60.1
60 60.05 59.95 2,400 0 0 0
LHG
27.5
27.5
27.57 27.70 27.52 60,700 0 18,100 -0.5
LIC
27.5
27.5
27.10 28.30 27.10 1,300 0 0 0
LIG
4.5
4.5
4.40 4.50 4.30 1,615,100 0 0 0
LIX
33.1
33.1
33.10 33.10 32.63 6,500 0 0 0
LKW
31.6
31.6
31.62 31.62 31.62 100 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 0 0 0 0
LMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
9.4
9.4
9.38 9.38 9.38 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
1
1
1 1 1 0 0 0 0
LPB
46.6
46.6
47.01 47.44 46.49 1,173,300 26,800 409,400 -18.9
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
4.9
4.9
4.95 4.95 4.95 300 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.5
32.5
32.70 33 32.50 68,200 0 0 0
LSS
8.6
8.6
8.62 8.63 8.57 43,700 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
20.2
20.2
20.17 20.17 20.17 500 0 0 0
MA1
30.0
30.0
30.96 30.96 29.64 2,200 0 0 0
MAC
13.3
13.3
13.27 13.27 12.64 44,400 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.8
18.8
18.70 18.94 18.66 22,892,300 8,182,600 5,092,200 72.8
MBG
3.4
3.4
3.30 3.50 3.30 58,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
22.0
22.0
22.47 22.55 22.01 1,337,200 18,100 37,500 -0.6
MBT
10.9
10.9
11 11 10 700 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 9,000 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 51,000 0 0 0
MCH
173.2
173.2
174.00 174.00 172.96 80,600 0 15,000 -3.2
MCM
25.4
25.4
25.39 25.48 25.39 4,500 0 0 0
MCO
7
7
7 7.10 6.90 3,800 0 0 0
MCP
28.6
28.6
28.50 28.55 28.10 28,500 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
9.61 9.70 8.95 10,400 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
5.59 5.59 5.59 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.7
37.7
38.30 38.30 36.70 8,600 0 0 0
MGC
12.5
12.5
12.16 12.45 11.87 8,000 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 1,000 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MH3
28.3
28.3
28 28.30 28 700 0 0 0
MHC
12.4
12.4
12.38 12.48 12 94,200 500 900 0.0
MIC
13.3
13.3
13.80 13.80 13.30 500 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.2
16.2
16.11 16.25 15.92 286,000 1,700 31,100 -0.5
MKP
27.5
27.5
27.96 27.96 27.47 2,300 0 0 0
MKV
15.3
15.3
15.30 15.30 15.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
19
19
18 19 18 200 0 0 0
MML
36.9
36.9
36.60 37.50 36.20 126,800 0 0 0
MNB
23.2
23.2
23.18 23.18 23.18 0 0 0 0
MND
9.3
9.3
9.29 9.29 9.29 0 0 0 0
MPC
17.0
17.0
16.55 17.04 16.55 38,000 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
17.50 17.50 17.50 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
10.9
10.9
10.33 10.88 10.29 23,219,600 1,272,800 151,500 14.2
MSH
34.7
34.7
34.57 34.92 34.57 316,400 1,600 45,100 -1.7
MSN
78.5
78.5
78.90 79.80 78.40 4,485,400 1,005,200 362,100 50.8
MSR
23.5
23.5
22.23 23.70 22.23 1,989,600 0 0 0
MST
5.8
5.8
5.50 5.90 5.40 5,532,000 277,000 49,700 1.3
MTA
13.9
13.9
13.46 13.86 13.46 10,500 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
21.5
21.5
22.86 22.86 21.50 1,100 0 0 0
MTL
6.3
6.3
6.30 6.30 6.30 0 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 100 0 0 0
MTS
8.6
8.6
8.28 8.56 8.28 1,400 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.70 16.90 16.70 1,900 0 100 0.0
MVC
15.2
15.2
15.42 15.52 15.04 63,200 0 0 0
MVN
45.9
45.9
46.70 46.70 45.50 1,600 0 0 0
MWG
77.7
77.7
77.74 77.83 77.25 3,506,200 728,900 741,600 -1.0
MZG
8
8
8.09 8.09 7.91 401,400 0 0 0
NAB
14.3
14.3
14.20 14.50 14.20 1,424,300 190,300 71,300 1.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.7
32.7
33.70 33.70 31.35 690,400 28,200 49,800 -0.7
NAG
7.8
7.8
7.84 7.94 7.75 105,000 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 2,000 0 0 0
NAS
35
35
35 35 35 700 0 0 0
NAU
6.3
6.3
6.28 6.28 6.28 0 0 0 0
NAV
15.8
15.8
15.79 15.79 15.79 0 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.5
19.5
19.45 19.80 19.45 22,000 1,300 5,100 -0.1
NBC
8.1
8.1
8.14 8.14 7.77 159,400 0 1,000 0.0
NBE
10.8
10.8
10.84 10.84 10.84 1,100 0 0 0
NBP
7.7
7.7
7.70 7.70 7.70 500 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
12.6
12.6
13.80 13.90 12.50 41,900 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 400 0 0 0
NCT
88.4
88.4
87.54 88.46 87.27 19,600 0 6,400 -0.6
ND2
32.9
32.9
32.60 32.88 32.60 12,800 0 0 0
NDC
142.3
142.3
142.28 142.28 142.28 1,600 0 0 0
NDN
10.6
10.6
10.62 10.71 10.52 80,800 0 0 0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5 5 5 1,000 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 5.55 0 0 0 0
NED
6.7
6.7
6.80 6.80 6.70 12,500 0 0 0
NET
61.3
61.3
62.20 62.48 61.30 1,600 300 0 0.0
NFC
56.5
56.5
55.59 56.51 55.59 1,500 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.8
16.8
17 17.27 16.82 290,900 0 39,200 -0.7
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
12.1
12.1
11.90 12.35 11.90 182,300 800 0 0.0
NHT
8.5
8.5
8.51 8.51 8.51 0 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
12.2
12.2
12.18 12.18 12.18 0 0 0 0
NKG
14.9
14.9
15.14 15.14 14.86 3,240,000 15,100 16,700 0.0
NLG
35.0
35.0
35.47 35.66 34.98 603,800 29,600 1,200 1.0
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.6
52.6
52.41 52.70 51.43 85,500 0 0 0
NNT
61.0
61.0
60.45 61.02 60.45 500 0 0 0
NO1
6.4
6.4
6.19 6.52 6.19 61,500 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
10.2
10.2
10.18 10.18 10.18 0 0 0 0
NRC
6
6
6 6.10 5.90 214,600 0 18,800 -0.1
NSC
73.3
73.3
73.34 73.34 73.34 10,900 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.50 4.50 4.40 20,100 0 0 0
NSL
20.0
20.0
19.97 19.97 19.97 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.6
11.6
11.56 11.56 11.56 300 0 300 0.0
NT2
23.3
23.3
23.85 23.85 23.30 347,300 0 0 0
NTC
159.9
159.9
161.80 161.80 159.30 7,100 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.9
53.9
53.82 53.91 53.82 3,000 0 0 0
NTL
17.4
17.4
17.53 17.53 17.39 429,400 0 0 0
NTP
50.4
50.4
50.03 50.59 50.03 39,600 1,000 1,900 -0.1
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
9.5
9.5
9.68 9.68 9.49 500 0 0 0
NVB
14
14
13.90 14.20 13.90 81,200 700 0 0.0
NVL
13.7
13.7
14.36 14.36 13.67 16,187,400 0 0 0
NVP
58.5
58.5
58.47 58.47 58.47 100 0 0 0
NVT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.9
3.9
4.30 4.30 3.90 1,000 0 0 0
OCB
10.8
10.8
10.65 11.04 10.61 3,932,800 0 0 0
OCH
6.3
6.3
6.50 6.50 6.30 69,200 1,500 2,000 0.0
ODE
46.4
46.4
46.30 46.50 46.30 20,200 0 0 0
OGC
4.0
4.0
4.06 4.13 3.90 691,900 0 0 0
OIL
10.4
10.4
10.41 10.51 10.31 488,400 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,300 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.5
18.5
18.15 18.53 18.15 2,100 0 0 0
ORS
13.8
13.8
13.90 14 13.75 794,800 0 0 0
PAC
22.8
22.8
22.73 24 22.55 571,100 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23.1
23.1
23 23.29 22.54 924,900 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 3.20 76,700 0 0 0
PAT
88.2
88.2
86.73 88.19 86.73 3,000 0 0 0
PBC
6
6
6.10 6.10 6 8,200 0 0 0
PBP
11.7
11.7
11.61 11.71 11.61 2,000 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 200 0 0 0
PC1
22
22
22.30 22.30 21.90 683,200 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 0 0 0 0
PCE
18.6
18.6
18.59 18.59 18.59 0 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 3,000 0 0 0
PCG
2
2
2 2 2 0 0 0 0
PCH
17.9
17.9
18.41 18.41 17.94 72,000 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.5
10.5
10.70 10.70 10.50 10,300 0 0 0
PDB
20.2
20.2
19.87 20.18 19.71 12,000 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
94.5
94.5
92.70 95.96 92.70 17,800 0 0 0
PDR
22.5
22.5
22.65 22.70 22.10 5,251,400 0 0 0
PDV
10.8
10.8
10.88 10.92 10.79 60,400 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 1,600 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
30.8
30.8
30.96 31.90 30.59 1,068,100 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 19,700 0 0 0
PGB
11.7
11.7
11.72 11.81 11.63 2,000 0 0 0
PGC
12.2
12.2
12.37 12.37 12.19 14,100 0 0 0
PGD
23.4
23.4
23.42 23.42 23.42 0 0 0 0
PGI
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PGN
6.4
6.4
6.60 6.60 6.30 46,900 0 0 0
PGS
47.0
47.0
42.88 47.88 42.88 1,400 0 200 0.0
PGT
8.4
8.4
8 8.40 8 200 0 0 0
PGV
17.3
17.3
17.49 17.49 17.14 2,900 0 0 0
PHC
4.4
4.4
4.48 4.48 4.40 26,200 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
59.1
59.1
58.71 59.09 58.71 800 0 0 0
PHP
34.3
34.3
34.50 34.89 34.30 109,500 0 0 0
PHR
30.7
30.7
30.39 30.93 30.23 309,800 0 0 0
PHS
13.1
13.1
13.13 13.13 13.13 0 0 0 0
PIA
27.2
27.2
27.23 27.23 27.23 0 0 0 0
PIC
15.6
15.6
15.70 15.70 15.61 3,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
13.3
13.3
13.27 13.27 13.27 0 0 0 0
PIT
6.4
6.4
6.70 6.73 6.40 6,900 0 0 0
PIV
4.1
4.1
3.90 4.10 3.80 560,300 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
4.4
4.4
4.40 4.40 4.40 500 0 0 0
PLC
25.7
25.7
26 26 25.50 128,300 0 7,800 -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 0 0 0 0
PLP
6.8
6.8
6.39 6.84 6.36 966,600 0 0 0
PLX
32.8
32.8
32.68 32.92 32.53 684,000 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 400 0 0 0
PMC
177.7
177.7
177.74 177.74 177.74 500 0 0 0
PMG
7.0
7.0
7.05 7.05 6.83 5,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 100 0 0 0
PMP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PMS
30.8
30.8
30.84 30.84 30.84 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
59.6
59.6
57.64 59.56 57.64 831,600 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
7.4
7.4
6.40 7.40 6.40 300 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 15.60 600 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 8,300 300 0 0.0
POV
7.2
7.2
7.21 7.21 7.21 100 0 0 0
POW
14.2
14.2
14.33 14.37 14.14 7,491,700 0 0 0
PPC
10.1
10.1
10 10.05 10 83,700 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.3
25.3
25.90 25.90 25.26 15,100 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
10.3
10.3
10.32 10.32 10.32 100 0 0 0
PPT
15
15
15 15.10 14.90 261,100 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 1,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
12.9
12.9
13.30 13.30 12.80 5,900 0 0 0
PRE
21.4
21.4
22.05 22.05 21.12 8,500 1,300 0 0.0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.5
11.5
11.40 11.60 11.10 3,900 0 0 0
PSB
4.4
4.4
4.20 4.40 4.20 51,000 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12.31 12.54 12.08 26,100 0 0 0
PSE
10.0
10.0
9.89 9.98 9.89 500 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8
8
8.10 8.10 8 81,500 24,000 0 0.2
PSL
11
11
11 11 11 0 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
20 20 20 100 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 500 0 0 0
PTB
33.7
33.7
33.75 34.02 33.48 21,900 0 0 0
PTC
7.1
7.1
7.09 7.09 7.09 1,400 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 100 0 0 0
PTE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.2
9.2
9.19 9.19 9.19 0 0 0 0
PTI
36.3
36.3
36.30 36.30 36.30 0 0 0 0
PTL
3.0
3.0
3.09 3.14 3.02 17,700 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
9.6
9.6
9.62 9.62 9.62 1,900 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.7
3.7
3.80 3.80 3.70 300 0 0 0
PTX
27.5
27.5
27.50 27.50 27.50 100 0 0 0
PV2
2.8
2.8
2.70 2.80 2.60 43,800 0 0 0
PVB
28.7
28.7
28.80 29.10 28.50 28,600 0 0 0
PVC
10.7
10.7
10.90 11.10 10.70 580,100 0 0 0
PVD
15.5
15.5
15.82 16.12 15.49 10,261,600 0 0 0
PVE
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVG
6
6
6 6.10 5.90 36,000 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
76.7
76.7
77.33 78.39 76.19 19,300 200 100 0.0
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
16.9
16.9
17.21 17.21 16.92 20,900 0 0 0
PVO
5.9
5.9
5.92 5.92 5.92 100 0 0 0
PVP
13.6
13.6
13.66 13.76 13.57 69,000 0 0 0
PVR
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVS
26.5
26.5
27 27.33 26.50 3,382,200 430,500 477,600 -1.6
PVT
16.9
16.9
17.36 17.41 16.91 3,277,500 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
3.90 3.90 3.60 4,100 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
16.80 17.20 16.60 92,100 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
13.6
13.6
13.90 13.90 13.60 160,400 0 0 0
QHD
40.4
40.4
40.45 40.45 40.45 0 0 0 0
QHW
34.2
34.2
34.25 34.25 34.25 100 0 0 0
QNC
5.8
5.8
6 6 5.80 300 0 0 0
QNP
28.7
28.7
28.67 28.67 28.67 100 0 0 0
QNS
40.4
40.4
40.39 40.84 40.39 205,700 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
34.9
34.9
34.70 35 34.40 1,100 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
21.2
21.2
19.42 21.19 19.42 1,300 0 0 0
QTP
11.9
11.9
11.86 11.86 11.77 46,000 0 0 0
RAL
87.4
87.4
87.59 87.59 87.40 7,000 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.7
7.7
6.90 7.70 6.90 400 0 0 0
RCC
21.7
21.7
21.70 22 21.70 700 0 0 0
RCL
13.4
13.4
13.43 13.43 13.43 0 0 0 0
REE
56.5
56.5
55.71 56.57 55.62 379,800 0 0 0
RGG
32
32
33 36 32 1,500 0 0 0
RIC
10.1
10.1
10.60 10.80 10 19,000 0 0 0
RTB
27.1
27.1
26.63 27.10 26.63 1,500 0 0 0
RYG
9.9
9.9
10.13 10.13 9.71 225,500 0 0 0
S12
1.6
1.6
1.60 1.60 1.60 0 0 0 0
S4A
31.1
31.1
31.10 31.10 31.10 0 0 0 0
S55
54.7
54.7
54.73 54.73 54.73 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.5
9.5
9.60 9.60 9.30 27,000 0 0 0
SAB
41.6
41.6
41.95 41.95 41.59 301,100 0 0 0
SAC
11.7
11.7
11.56 11.75 11.56 300 0 0 0
SAF
49.2
49.2
49.20 49.20 49.20 3,500 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
7.0
7.0
6.99 7 6.89 68,600 0 0 0
SAS
28.9
28.9
29.10 29.10 28.92 900 0 0 0
SAV
13.1
13.1
13 13.67 13 22,000 0 0 0
SB1
5.6
5.6
5.55 5.64 5.55 200 0 0 0
SBA
26.5
26.5
26.51 26.51 26.51 200 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 5,600 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 0 0 0 0
SBG
12.3
12.3
12.58 12.63 11.92 517,300 0 0 0
SBH
40.8
40.8
40.99 40.99 40.79 600 0 0 0
SBL
7.5
7.5
6.80 7.50 6.70 18,500 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 300 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SBS
5.5
5.5
5.50 5.60 5.40 1,000,800 0 0 0
SBT
23.7
23.7
23.82 23.82 23.58 799,700 0 0 0
SBV
7.8
7.8
7.90 7.90 7.43 21,400 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
66.4
66.4
66.20 66.70 66.20 25,500 200 0 0.0
SCI
9.6
9.6
9.60 9.70 9.50 8,600 0 0 0
SCJ
3.6
3.6
3.60 3.60 3.60 24,100 0 0 0
SCL
17.6
17.6
17.78 17.78 17.61 43,600 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.43 8.44 8.28 2,888,500 0 0 0
SCS
49.7
49.7
49.80 49.89 49.53 337,400 0 0 0
SD2
3.8
3.8
3.80 3.80 3.80 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
7.7
7.7
7.60 7.68 7.52 8,900 0 5,500 -0.1
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
11.0
11.0
10.95 11.04 10.95 3,300 0 1,000 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
9.3
9.3
10 10 9.30 1,100 700 0 0.0
SDK
11.8
11.8
11.78 11.78 11.78 300 0 0 0
SDN
26.4
26.4
26.37 26.37 26.37 1,000 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 0 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
53.6
53.6
49.64 56.89 49.64 4,300 0 0 0
SEB
44.9
44.9
44.87 44.87 44.87 0 0 0 0
SED
18.6
18.6
18.64 18.64 18.55 16,500 0 0 0
SEP
19.0
19.0
18.97 18.97 18.97 0 0 0 0
SFC
19.7
19.7
19.70 19.70 19.70 200 0 0 0
SFG
9.9
9.9
9.54 9.87 9.54 200 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
12.58 12.58 12.30 11,100 0 0 0
SGC
82.2
82.2
82.24 82.24 82.24 0 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
10.9
10.9
10.95 10.95 10.95 0 0 0 0
SGN
60.7
60.7
60.70 60.90 60.40 3,300 0 0 0
SGP
27.3
27.3
27.50 27.80 27.10 83,800 0 0 0
SGR
16.8
16.8
16.88 17.08 16.75 63,400 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.3
16.3
16.35 16.60 16.20 6,500 0 0 0
SHA
4.1
4.1
4.11 4.14 4.03 7,400 0 0 0
SHB
16.5
16.5
16.41 16.66 16.36 49,403,500 0 0 0
SHC
9.5
9.5
9.62 9.62 9.52 300 0 0 0
SHE
7.3
7.3
7.30 7.50 7.30 4,100 4,000 0 0.0
SHI
14.6
14.6
14.65 14.65 14.45 384,600 0 0 0
SHN
4.7
4.7
4.60 4.70 4.50 4,900 0 0 0
SHP
31.2
31.2
31.71 31.71 31.16 2,000 0 0 0
SHS
20.6
20.6
20.93 21.13 20.55 9,490,400 536,800 173,100 7.8
SID
19
19
19 19 19 100 0 0 0
SIG
5.6
5.6
5.40 7.20 5.40 900 0 0 0
SIP
57
57
57.70 57.70 56.60 278,800 0 0 0
SIV
33.8
33.8
33.64 33.82 33.55 3,000 0 0 0
SJ1
10.3
10.3
10.33 10.33 10.33 0 0 0 0
SJD
14.1
14.1
14.15 14.15 14.05 45,400 0 0 0
SJE
19.5
19.5
19.40 19.60 19 63,500 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
5.2
5.2
5.40 5.70 5.20 6,000 0 0 0
SJS
58.3
58.3
58.40 59 58.30 23,000 0 0 0
SKG
9.5
9.5
9.54 9.54 9.43 47,400 0 0 0
SKH
23.3
23.3
23.33 23.33 23.33 0 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.3
25.3
25.25 25.25 25.25 100 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
165
165
165 166 165 3,600 0 400 -0.1
SMA
8.9
8.9
8.85 8.85 8.85 300 0 0 0
SMB
39.2
39.2
39.02 39.27 38.97 12,400 0 0 0
SMC
13.2
13.2
13.60 13.60 13.20 196,000 0 0 0
SMN
10.5
10.5
10.70 10.70 10.41 11,900 0 0 0
SMT
11.9
11.9
12.90 12.90 11.50 9,800 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.7
29.7
29.45 29.73 28.88 1,800 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 400 0 0 0
SPC
9
9
9 9 9 100 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
10.4
10.4
10.14 10.76 10.14 1,300 0 0 0
SPV
17.2
17.2
17.20 17.20 17.20 2,200 0 0 0
SRA
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SRB
1.9
1.9
2 2 1.90 10,700 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 3,000 0 0 0
SRF
7.3
7.3
7.27 7.27 7.27 100 0 0 0
SSB
14.4
14.4
14.35 14.48 14.23 2,879,200 0 0 0
SSC
30.9
30.9
30.93 30.93 30.93 0 0 0 0
SSG
8.2
8.2
8.20 8.20 8.10 4,000 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
24.2
24.2
24.64 24.86 24.14 20,104,000 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.51 5.52 5.48 116,200 0 0 0
STB
49.3
49.3
49.80 50.60 49.30 3,672,600 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
22
21.70 22.60 21.70 180,200 0 0 0
STK
15.4
15.4
15.27 15.36 15.09 9,800 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 0 0 0 0
SVC
22.5
22.5
22.85 22.85 22.17 5,400 0 0 0
SVD
6
6
6.30 6.30 5.81 2,300 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
2.80 2.90 2.80 37,100 0 0 0
SVT
9.6
9.6
9.63 9.63 9.63 2,000 0 0 0
SWC
31
31
31 31 30.60 4,100 0 0 0
SZB
33.7
33.7
33.73 33.73 33.73 100 0 0 0
SZC
29.7
29.7
30.07 30.21 29.74 344,200 0 0 0
SZE
10.1
10.1
9.99 10.08 9.99 800 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.7
25.7
25.49 25.99 25.49 5,800 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 200 0 0 0
TA9
10.3
10.3
10.35 10.35 10.26 1,300 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
40.3
40.3
40.44 40.44 39.50 229,900 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
34.60 34.60 34.60 2,000 0 0 0
TBD
132.8
132.8
132.79 132.79 132.79 0 0 0 0
TBR
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
33.1
33.1
33.25 33.50 33.01 8,857,300 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.5
18.5
18.82 18.86 18.36 3,509,500 0 0 0
TCI
10.0
10.0
9.97 10.05 9.93 126,400 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
32.0
32.0
31.89 31.99 31.89 14,900 0 0 0
TCM
25.8
25.8
25.78 25.91 25.55 952,500 0 0 0
TCO
9.8
9.8
9.85 9.87 9.72 166,800 0 0 0
TCR
3.0
3.0
3.05 3.05 2.88 15,300 0 0 0
TCT
20
20
20 20 20 300 0 0 0
TCW
29.8
29.8
29.80 29.99 29.80 1,400 0 0 0
TCX
47.2
47.2
46.55 47.40 45.95 4,729,600 0 0 0
TD6
7.3
7.3
7.30 7.30 7 26,400 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
11.0
11.0
10.98 11.03 10.89 58,100 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.2
3.2
3.18 3.18 3.15 2,000 0 0 0
TDH
4.8
4.8
4.80 4.81 4.75 71,500 0 0 0
TDM
56.1
56.1
56.05 56.05 56.05 0 0 0 0
TDP
23.1
23.1
23.29 23.29 22.88 9,500 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 4,900 0 0 0
TDT
5.8
5.8
5.72 5.81 5.72 25,600 0 0 0
TDW
47.5
47.5
44.37 47.47 44.37 300 0 0 0
TED
56.3
56.3
56.29 56.29 56.29 300 0 0 0
TEG
6.3
6.3
6.28 6.28 6.27 3,000 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.5
55.5
60.06 60.06 51.14 3,200 300 0 0.0
TGP
5.7
5.7
5.70 5.70 5.70 100 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
30.5
30.5
30.70 30.90 30.50 15,900 600 0 0.0
THG
39.3
39.3
39.29 39.29 38.38 30,500 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.29 7.38 7.20 11,400 0 8,700 -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
22.5
22.5
21.34 22.47 20.77 2,700 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 100 0 0 0
TIG
7.6
7.6
7.70 7.80 7.60 114,800 100 17,300 -0.1
TIN
50.7
50.7
50.70 50.70 50.70 1,500 0 0 0
TIP
16.6
16.6
16.67 16.71 16.62 34,800 0 0 0
TIS
4.8
4.8
4.90 4.90 4.80 14,600 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 300 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
12.8
12.8
12.82 12.82 12.82 2,400 0 0 0
TL4
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TLD
8.2
8.2
8.21 8.21 8.16 90,400 0 0 0
TLG
45.2
45.2
44.50 45.25 44.33 116,000 0 0 0
TLH
5.2
5.2
5.25 5.25 5.18 97,400 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 100 0 0 0
TMB
52.7
52.7
52.71 52.71 52.71 0 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
59.1
59.1
59.10 59.10 59.10 200 0 0 0
TMS
37.1
37.1
36.30 37.07 36.26 2,800 0 0 0
TMT
13.9
13.9
13.75 14.45 13.75 57,200 0 0 0
TMX
8.2
8.2
8.30 8.30 8.20 1,200 0 1,200 0.0
TN1
13.8
13.8
12.72 13.77 12.72 154,300 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
29.2
29.2
28.71 29.22 28.71 200 0 0 0
TNG
17.5
17.5
17.36 17.54 17.27 350,600 20,200 13,700 0.1
TNH
11.6
11.6
11.70 11.85 11.55 234,000 0 0 0
TNI
6.0
6.0
5.95 6 5.72 132,500 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
8.22 8.22 8.15 26,400 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
140.5
140.5
136.29 140.79 136.19 34,700 0 0 0
TOT
13.6
13.6
13.50 13.59 13.50 1,900 0 0 0
TOW
31.6
31.6
31.58 31.58 31.58 0 0 0 0
TPB
14.6
14.6
14.61 14.94 14.52 8,297,800 0 0 0
TPC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TPP
10.3
10.3
10.30 10.30 9.90 2,700 1,000 500 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
32.7
32.7
32.52 32.71 32.52 1,000 0 0 0
TRC
19.2
19.2
18.14 19.17 18.14 209,600 0 0 0
TRS
28.4
28.4
27.53 28.36 27.53 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.3
14.3
14.80 14.80 14.20 13,600 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TSA
13.6
13.6
13.37 13.75 13.27 25,900 0 0 0
TSB
35.2
35.2
36.70 36.70 35.20 600 600 0 0.0
TSC
3.0
3.0
3.01 3.14 2.99 401,600 0 0 0
TSD
5.2
5.2
5 5.20 4.90 2,500 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 0 0 0 0
TST
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TT6
6.4
6.4
6.73 6.92 6.17 11,000 0 0 0
TTA
10.6
10.6
10.67 10.71 10.57 53,900 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.6
8.6
8.55 8.55 8.55 800 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
2.91 2.92 2.87 267,700 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.4
2.4
2.40 2.50 2.40 10,800 0 0 0
TTL
8.5
8.5
8.90 9 8.50 400 0 0 0
TTN
17.1
17.1
16.33 17.26 16.14 261,200 0 0 0
TTS
7
7
7 7 7 100 0 0 0
TTT
34.4
34.4
33.90 34.40 33.90 700 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
21.13 21.13 21.13 1,500 0 0 0
TV2
36.0
36.0
36.12 36.37 35.73 105,300 0 0 0
TV3
14.5
14.5
15.47 15.47 14.50 1,100 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 1,400 0 0 0
TV6
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TVA
12.1
12.1
12.07 12.07 12.07 0 0 0 0
TVB
8.5
8.5
8.79 8.80 8.39 6,500 0 0 0
TVC
9.5
9.5
9.40 9.50 9.40 28,500 0 0 0
TVD
9.6
9.6
9.67 9.67 9.30 48,100 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 7.83 7.74 266,400 0 0 0
TVS
13.9
13.9
13.89 14.02 13.85 54,700 0 0 0
TVT
15.8
15.8
15.76 15.76 15.76 200 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.6
4.6
5.20 5.20 4.60 11,100 1,700 11,000 0.0
TYA
16.4
16.4
16.39 16.39 16.39 0 0 0 0
UCT
7.5
7.5
7.50 7.50 7.50 0 0 0 0
UDC
3.6
3.6
3.70 3.70 3.40 34,300 0 0 0
UDJ
6.9
6.9
6.69 6.88 6.69 18,400 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 53.40 52.70 1,100 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 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
10.6
10.6
10.57 10.57 10.57 0 0 0 0
USD
15.9
15.9
15.68 15.86 15.68 4,000 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
V12
12.0
12.0
11.97 11.97 11.97 0 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 100 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.85 11.15 10.85 333,000 0 0 0
VAF
17.1
17.1
18.24 18.24 17.01 16,200 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
9.6
9.6
9.64 9.82 9.64 21,300 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 100 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12
12
12.10 12.10 12 3,500 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 0 0 0 0
VC2
6.5
6.5
6.36 6.55 6.36 279,100 0 0 0
VC3
25.9
25.9
26.23 26.23 25.77 826,900 29,000 12,000 0.5
VC6
20.8
20.8
20.75 20.75 20.75 1,000 0 0 0
VC7
10.1
10.1
10.07 10.07 9.88 108,600 0 1,500 0.0
VC9
3.9
3.9
3.70 3.90 3.70 41,100 0 0 0
VCA
8.6
8.6
8.60 8.60 8.56 19,400 0 0 0
VCB
57.4
57.4
57.72 58.02 57.42 3,113,500 0 0 0
VCC
8.7
8.7
8.64 8.73 8.64 5,000 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295.9
295.9
299.40 299.40 295.90 200 0 0 0
VCG
21.4
21.4
21.77 21.81 21.28 3,275,800 0 0 0
VCI
24.5
24.5
25.01 25.08 24.43 7,496,900 0 0 0
VCK
28.4
28.4
28.85 28.90 27.50 3,318,700 0 0 0
VCM
10.1
10.1
10.40 10.40 10.10 5,400 0 0 0
VCP
25.6
25.6
25.90 25.90 25.50 4,700 0 0 0
VCR
40
40
35.40 40 35 34,500 0 0 0
VCS
42.7
42.7
42.83 42.83 42.56 26,700 0 3,600 -0.2
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 0 0 0 0
VDN
18.8
18.8
18.80 18.80 18.80 0 0 0 0
VDP
33.4
33.4
33.44 33.44 33.44 100 0 0 0
VDS
18.6
18.6
18.80 18.90 18.55 835,500 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.3
3.3
3.40 3.40 3.30 1,400 0 0 0
VE3
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
4
4
4 4.10 4 17,500 0 0 0
VEA
35.2
35.2
35.30 35.40 35.10 265,500 0 0 0
VEC
55
55
55 56 54 23,500 0 0 0
VEF
131.9
131.9
132.20 132.50 131.60 5,500 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 1,000 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.2
50.2
50.80 50.80 49.86 4,400 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 500 0 0 0
VFS
16.1
16.1
16.10 16.20 15.90 470,700 12,500 73,600 -1.0
VGC
42.1
42.1
43.37 43.46 42.14 767,200 0 0 0
VGG
41.5
41.5
41.77 41.77 41.49 7,700 0 0 0
VGI
70.4
70.4
71.59 72.07 70.15 379,000 0 0 0
VGL
18.5
18.5
18.55 18.55 18.55 0 0 0 0
VGP
28.0
28.0
28.01 28.01 27.51 8,000 0 0 0
VGR
51.9
51.9
52.86 52.86 51.46 4,000 0 0 0
VGS
27.5
27.5
27.58 27.58 27.10 345,900 2,400 3,300 0.0
VGT
11.9
11.9
11.93 12.03 11.83 334,900 0 0 0
VGV
33.6
33.6
33.56 33.56 33.56 0 0 0 0
VHC
57.8
57.8
58.50 59 57.80 535,000 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 3.90 771,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
1.9
1.9
1.90 1.90 1.80 121,500 0 0 0
VHH
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VHL
10.9
10.9
10.20 10.90 10.20 2,100 0 1,800 0.0
VHM
49.4
49.4
49.35 49.88 48.77 3,140,200 0 0 0
VIB
16.1
16.1
16.11 16.41 16.06 7,202,400 0 0 0
VIC
124
124
123.10 126.55 122.70 2,348,000 0 0 0
VID
5.1
5.1
5.04 5.08 5.04 800 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 300 0 0 0
VIF
15.2
15.2
14.84 15.22 14.84 12,400 0 0 0
VIG
5.8
5.8
5.80 5.90 5.70 81,800 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 1,200 0 0 0
VIN
14.9
14.9
14.89 14.89 14.89 500 0 0 0
VIP
11.4
11.4
11.59 11.64 11.36 162,700 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 17.39 100 0 0 0
VIW
19.5
19.5
19.50 19.50 19.30 26,800 0 0 0
VIX
20.2
20.2
20.11 20.95 19.95 69,072,000 0 0 0
VJC
155.4
155.4
159.23 159.85 148.69 4,882,800 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
44.2
44.2
43.58 45.13 43.58 95,600 0 0 0
VLC
14
14
14 14.10 13.90 30,200 0 0 0
VLG
8.4
8.4
7.93 8.41 7.93 5,700 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
24.9
24.9
24.92 25.01 24.92 500 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 0 0 0 0
VMD
16.7
16.7
16.50 16.65 16.30 3,600 0 0 0
VMG
3.6
3.6
3.60 3.60 3.60 300 0 0 0
VMK
65
65
65 65 65 100 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
17.0
17.0
16.99 16.99 16.99 100 0 0 0
VNB
16.7
16.7
16.50 16.80 16.40 18,500 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VND
18.2
18.2
18.37 18.61 18.22 11,455,300 0 0 0
VNE
6.1
6.1
6.04 6.16 6.04 95,500 0 0 0
VNF
14.1
14.1
14.08 14.08 14.08 200 0 0 0
VNG
7.7
7.7
7.67 7.67 7.67 0 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.7
7.7
7.80 7.80 7.70 1,300 0 0 0
VNL
21.8
21.8
21.73 22.02 21.64 6,100 0 0 0
VNM
60.0
60.0
61.00 61.39 60.03 3,962,300 0 0 0
VNP
18.1
18.1
17.33 18.38 17.14 182,000 0 0 0
VNR
18.3
18.3
18.47 18.47 18.29 2,700 1,700 0 0.0
VNS
9.1
9.1
9.11 9.11 9.08 1,600 0 0 0
VNT
32.6
32.6
32.60 32.60 32.60 0 0 0 0
VNX
0.2
0.2
0.21 0.21 0.21 0 0 0 0
VNY
5.7
5.7
5.80 5.80 5.70 600 0 0 0
VNZ
378.4
378.4
378.40 378.40 378.40 0 0 0 0
VOS
11.9
11.9
12.12 12.21 11.93 582,400 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VPB
27.9
27.9
27.82 28.25 27.58 14,878,100 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.50 23.68 23.50 2,500 0 0 0
VPG
6.3
6.3
6.31 6.31 6.23 91,100 0 0 0
VPH
4.3
4.3
4.28 4.37 4.28 26,400 0 0 0
VPI
51.6
51.6
50.36 51.82 49.91 3,280,000 0 0 0
VPL
89.5
89.5
89 90 87.30 596,900 0 0 0
VPR
8.2
8.2
8.01 8.23 8.01 1,900 0 0 0
VPS
8.5
8.5
8.54 8.54 8.52 10,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
13.2
13.2
13.30 13.30 12.80 3,100 0 0 0
VRE
32.5
32.5
32.93 33.70 32.50 7,224,500 0 0 0
VRG
17.0
17.0
16.89 17.17 16.89 14,500 0 0 0
VSA
19.2
19.2
19.21 19.21 19.21 1,000 0 0 0
VSC
22.7
22.7
23.20 23.30 22.55 7,516,900 0 0 0
VSE
9.0
9.0
8.76 9.15 8.47 16,000 0 0 0
VSF
24.9
24.9
25.20 25.20 24.50 14,500 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VSH
40.6
40.6
40.85 41.03 40.47 21,500 0 0 0
VSI
20.4
20.4
20.35 20.35 18.91 5,300 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 100 0 0 0
VST
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VTA
2.6
2.6
2.60 2.60 2.60 100 0 0 0
VTB
17.5
17.5
17.05 17.93 16.82 62,600 0 0 0
VTC
11.9
11.9
11.88 11.88 11.88 48,300 0 0 0
VTD
6.8
6.8
6.80 6.90 6.80 22,200 0 0 0
VTE
7.1
7.1
7.67 7.67 6.78 10,100 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
3.9
3.9
3.80 3.90 3.80 1,000 0 0 0
VTK
37.7
37.7
37.69 37.84 37.69 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.69 10.69 10.51 439,900 0 0 0
VTP
62.6
62.6
63.68 63.75 62.49 252,800 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.4
13.4
13.91 13.91 13.30 89,900 0 0 0
VTV
14.1
14.1
14 14.30 13.70 250,700 5,100 7,500 0.0
VTX
5
5
5 5 5 100 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.30 1,112,900 6,300 8,200 0.0
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
37.1
37.1
36.51 37.06 35.85 105,600 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
266.0
266.0
266.01 266.77 266.01 600 0 0 0
WSB
56.7
56.7
55.61 56.65 55.61 700 0 0 0
WSS
6.7
6.7
6.80 6.80 6.70 5,800 0 0 0
WTC
10.0
10.0
9.86 9.96 9.86 800 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 1,100 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
8.70 8.70 8.70 0 0 0 0
XMD
6
6
6 6 6 400 0 0 0
XMP
16.0
16.0
15.96 15.96 15.96 0 0 0 0
XPH
14
14
14 14 14 2,300 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
11.0
11.0
10.70 10.96 10.70 1,400 0 0 0
YEG
11.3
11.3
11.45 11.50 11.31 482,900 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
261.4
261.4
262.30 263.36 260.13 44,291,233 1,766,677 1,328,374 6.6
119.4
119.4
119.33 119.66 119.17 23,412,160 247,326 193,819 -1.7
1,921.2
1,921.2
1,928.39 1,935.02 1,917.10 223,955,600 32,077,338 32,824,674 -326.2
1,684.3
1,684.3
1,686.03 1,695.34 1,681.08 642,513,100 84,965,530 67,680,628 -21.2

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