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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/11/2025

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 28/11/2025

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
33.1
33.1
33.07 33.07 33.07 0 0 0 0
AAA
8.0
8.0
8.04 8.16 7.95 2,203,900 177,800 99,000 0.7
AAH
3.7
3.7
3.60 3.70 3.50 1,009,700 0 0 0
AAM
6.7
6.7
6.79 6.80 6.71 3,300 0 0 0
AAN
16
16
15.85 16 15.75 267,000 0 0 0
AAS
8.7
8.7
8.80 8.80 8.60 791,200 0 29,300 -0.3
AAT
3.5
3.5
3.57 3.57 3.41 32,800 500 0 0.0
AAV
6.9
6.9
7 7.10 6.80 367,200 22,000 0 0.2
ABB
11.4
11.4
11.56 11.64 11.01 5,539,400 0 0 0
ABC
14.6
14.6
16 16.30 14.40 225,100 0 0 0
ABI
20.3
20.3
20.20 20.50 20 27,500 13,100 0 0.3
ABR
12.0
12.0
12.63 12.63 12.01 300 0 0 0
ABS
3.5
3.5
3.60 3.64 3.52 447,600 0 0 0
ABT
69.3
69.3
69.19 69.67 68.91 8,300 0 600 0.0
ABW
10.7
10.7
10.70 10.70 10.50 75,800 0 0 0
ACB
20.9
20.9
20.98 21.07 20.89 5,358,800 173,900 2,447,900 -55.3
ACC
13.3
13.3
13.10 13.30 13.05 17,100 0 0 0
ACE
39.6
39.6
39.26 39.64 39.26 1,700 0 0 0
ACG
35.7
35.7
35 35.70 34.70 31,100 0 900 0.0
ACL
13.4
13.4
13.12 13.36 12.84 24,900 0 0 0
ACM
0.6
0.6
0.60 0.60 0.50 963,400 70,000 0 0.0
ACS
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ACV
52.7
52.7
51.50 53.40 51.50 313,700 1,900 1,000 0.0
ADC
18.6
18.6
18.55 18.55 18.55 0 0 0 0
ADG
8.9
8.9
8.91 8.91 8.90 1,000 0 0 0
ADP
23
23
23 23.20 23 12,000 600 600 0
ADS
7.3
7.3
7.32 7.34 7.30 41,400 0 0 0
AG1
10.0
10.0
9.96 9.96 9.96 1,100 0 0 0
AGF
2.1
2.1
2.10 2.10 2.10 4,000 0 0 0
AGG
14.4
14.4
14.68 14.68 14.36 135,800 4,900 13,600 -0.1
AGM
2.8
2.8
2.60 2.80 2.60 53,000 0 0 0
AGP
35.3
35.3
35.36 36.43 35.27 2,400 0 0 0
AGR
14.4
14.4
14.48 14.62 14.39 195,600 400 0 0.0
AGX
158.4
158.4
158.44 158.44 158.44 0 0 0 0
AIC
9.2
9.2
9.20 9.20 9.20 2,000 0 0 0
AIG
37.7
37.7
37.55 38.15 37.55 1,300 0 0 0
ALT
12.0
12.0
12.01 12.01 12.01 0 0 0 0
ALV
6.3
6.3
6.40 6.40 6.30 10,600 0 0 0
AMC
11.7
11.7
12.74 12.74 11.69 3,600 0 0 0
AME
7.5
7.5
7.50 7.50 7.50 100 0 0 0
AMP
15
15
15 15 15 5,600 0 0 0
AMS
7.4
7.4
7.39 7.58 7.20 110,800 0 0 0
AMV
2
2
2 2 2 0 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
33.3
33.3
37.23 37.23 32.87 124,600 0 0 0
ANV
29.3
29.3
29.20 29.80 29.15 1,116,600 20,100 82,900 -1.8
APC
7
7
7 7 7 0 0 0 0
APF
34.3
34.3
34.92 35.00 34.31 12,300 0 0 0
APG
10.9
10.9
10.85 10.90 10.75 201,100 0 7,600 -0.1
APH
6.5
6.5
6.47 6.65 6.47 135,300 500 100 0.0
API
7.1
7.1
7.10 7.10 6.90 181,300 300 0 0.0
APL
11.0
11.0
10.95 10.95 10.95 0 0 0 0
APP
5.4
5.4
5.40 5.40 5.40 2,100 0 0 0
APS
7.6
7.6
7.60 7.70 7.50 389,500 0 9,000 -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
16.90 17.05 16.10 2,500 0 0 0
ASM
7.0
7.0
7.01 7.03 6.94 424,900 600 800 0.0
ASP
4.7
4.7
4.75 4.75 4.66 12,800 0 0 0
AST
61.1
61.1
60.24 61.14 60.24 500 0 0 0
ATA
0.6
0.6
0.40 0.60 0.40 4,600 0 0 0
ATG
8.4
8.4
8.50 8.50 8.10 95,600 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
10.9
10.9
11.10 11.20 10.80 36,500 0 0 0
BAB
10.8
10.8
10.88 10.88 10.79 4,000 0 0 0
BAF
28.6
28.6
28.59 28.86 28.59 809,600 2,200 25,400 -0.7
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
14.4
14.4
14.29 14.39 14.29 3,800 0 0 0
BBM
7.1
7.1
7.13 7.13 7.13 0 0 0 0
BBS
11.9
11.9
11.94 11.94 11.94 200 0 200 0.0
BBT
12.6
12.6
13.62 13.62 12.56 500 0 0 0
BCA
12.6
12.6
13.40 13.40 12.30 55,700 0 0 0
BCB
1.6
1.6
1.60 1.60 1.60 0 0 0 0
BCC
7.8
7.8
7.80 8 7.80 27,600 0 0 0
BCE
8.3
8.3
8.29 8.40 8.25 58,700 0 0 0
BCF
35.8
35.8
35.79 35.79 35.62 1,700 0 0 0
BCM
65.5
65.5
64.58 65.47 63.89 226,800 117,800 29,600 5.9
BCP
9.9
9.9
9.90 9.90 9.90 0 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 4,100 0 0 0
BDT
9.9
9.9
10.10 10.10 9.90 3,100 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
13.5
13.5
13.52 13.52 13.52 0 0 0 0
BFC
40.4
40.4
40.73 41.01 40.35 54,700 1,400 28,800 -1.2
BGE
4.5
4.5
4.60 4.60 4.40 649,700 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 0 0 0 0
BHK
11.0
11.0
11.04 11.04 11.04 0 0 0 0
BHN
29.5
29.5
29.46 29.46 29.46 2,700 0 0 0
BHP
8
8
8 8 8 0 0 0 0
BIC
21.0
21.0
21.21 21.35 20.97 81,400 9,600 39,200 -0.7
BID
34.3
34.3
34.74 34.79 34.33 878,600 3,500 142,200 -5.2
BIG
5.3
5.3
5.28 5.37 5.11 326,200 0 0 0
BIO
11.2
11.2
11.40 11.40 11.22 1,800 0 0 0
BKC
17.6
17.6
18.11 18.65 17.49 35,100 0 0 0
BKG
2.9
2.9
2.95 2.95 2.88 33,700 0 0 0
BLF
2.4
2.4
2.10 2.40 2.10 4,400 0 0 0
BLI
9.9
9.9
8.80 9.90 8.80 500 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 0 0 0 0
BMC
16.0
16.0
16.10 16.10 15.50 124,900 6,000 0 0.1
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
18.0
18.0
17.95 18.00 17.76 600,700 20,700 24,800 -0.1
BMJ
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BMK
14.5
14.5
14.50 14.50 14.50 200 0 0 0
BMP
149.4
149.4
148.50 149.73 147.94 53,700 13,400 16,100 -0.4
BMS
12.1
12.1
12.23 12.32 12.13 132,500 0 0 0
BMV
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BNA
7.9
7.9
7.80 8 7.80 50,300 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 1.90 1.70 521,300 0 0 0
BPC
12.0
12.0
12.03 12.03 12.03 0 0 0 0
BQB
4.5
4.5
4.50 4.50 4.10 2,200 0 0 0
BQP
25.4
25.4
24.90 25.50 23 1,000 0 0 0
BRC
11.5
11.5
12.02 12.02 11.38 700 300 0 0.0
BRR
17.9
17.9
18.22 18.22 17.93 400 0 0 0
BRS
19.3
19.3
19.28 19.28 19.28 400 0 0 0
BSA
21.8
21.8
21.91 21.91 21.82 3,000 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 19.30 100 0 0 0
BSH
16.7
16.7
17.61 17.61 16.68 77,000 0 0 0
BSI
36.0
36.0
36.50 36.59 36.05 377,900 0 100 0.0
BSL
9.5
9.5
9.48 9.48 9.48 100 0 0 0
BSP
10.5
10.5
10.45 10.45 10.45 0 0 0 0
BSQ
18.4
18.4
18.31 18.40 18.31 1,000 0 0 0
BSR
15.3
15.3
15.43 15.62 15.33 2,413,700 42,300 25,600 0.3
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.8
4.8
4.80 4.80 4.80 0 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
26.5
26.5
26.84 26.93 26.48 9,500 0 0 0
BTN
3
3
3 3.20 3 5,400 0 0 0
BTP
9.0
9.0
9.00 9.01 8.98 9,800 0 0 0
BTS
5.3
5.3
5.30 5.30 5.30 10,700 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
57.8
57.8
57.81 57.81 57.81 0 0 0 0
BVB
13.3
13.3
13.40 13.40 13.10 581,500 0 0 0
BVG
2.5
2.5
2.60 2.80 2.50 57,400 0 0 0
BVH
52.1
52.1
52.90 53 52 156,400 7,400 54,000 -2.4
BVL
14.1
14.1
14 14.08 14 1,700 0 0 0
BVN
16.4
16.4
16.40 16.40 16.40 0 0 0 0
BVS
31.2
31.2
31.50 31.60 31.20 44,300 0 0 0
BWA
15.5
15.5
15.55 15.55 15.55 0 0 0 0
BWE
44.9
44.9
45.17 45.36 44.79 21,900 1,800 5,600 -0.2
BWS
32.9
32.9
32.90 32.90 32.90 0 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
12.7
12.7
12.51 12.69 12.29 40,400 0 0 0
C47
9.9
9.9
9.90 9.95 9.85 33,500 0 0 0
C4G
8.4
8.4
8.50 8.50 8.30 739,500 0 0 0
C69
14.1
14.1
15 15.50 13.50 1,244,000 13,600 18,000 -0.1
C92
4.1
4.1
4.30 4.30 4.10 700 0 0 0
CAD
0.5
0.5
0.50 0.50 0.40 26,900 0 0 0
CAG
6.9
6.9
6.90 6.90 6.90 3,900 0 0 0
CAN
30.3
30.3
30.30 30.30 30.30 0 0 0 0
CAP
38.0
38.0
38.05 38.05 37.68 4,600 0 0 0
CAR
16.6
16.6
16.60 16.60 16.60 0 0 0 0
CAT
12.1
12.1
12.19 12.34 12.12 2,100 0 0 0
CBI
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CBS
28
28
27.90 28.10 27.90 3,100 0 0 0
CC1
28.5
28.5
28.57 28.57 28.48 5,200 0 0 0
CCA
10.5
10.5
10.37 10.50 10.37 31,200 0 0 0
CCC
13.1
13.1
13.40 13.40 12.92 30,300 0 0 0
CCI
20.6
20.6
21.60 21.60 20.63 200 0 0 0
CCL
5.7
5.7
5.66 5.77 5.66 109,200 13,300 900 0.1
CCM
37.8
37.8
37.79 37.79 37.79 0 0 0 0
CCP
15.1
15.1
15.07 15.07 15.07 0 0 0 0
CCR
11.8
11.8
11.81 11.81 11.81 300 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
18.6
18.6
17.93 19.02 17.73 958,800 127,600 39,600 2.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
32.8
32.8
32.87 32.87 32.77 1,800 0 0 0
CDO
1.8
1.8
1.80 1.80 1.70 114,800 0 0 0
CDP
9.5
9.5
9.53 9.53 9.53 0 0 0 0
CDR
6.5
6.5
6.70 6.70 6.20 500 0 0 0
CEN
2.3
2.3
2.30 2.40 2.30 105,900 0 0 0
CEO
24.5
24.5
24.38 24.95 23.81 13,828,100 265,300 1,455,000 -30.6
CET
9.5
9.5
9 9.70 8.10 87,500 0 19,200 -0.2
CFM
8.1
8.1
8.10 8.10 8.10 1,200 0 0 0
CFV
22
22
21.10 22 21.10 200 0 0 0
CGV
3.3
3.3
3.30 3.30 3.30 100 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
10.8
10.8
10.83 10.83 10.83 100 0 0 0
CHP
26.8
26.8
26.86 26.86 26.69 13,000 0 12,000 -0.4
CHS
11.4
11.4
11.39 11.39 11.39 0 0 0 0
CI5
5.8
5.8
6 6 5.80 600 0 0 0
CIA
9.6
9.6
9.60 9.70 9.50 6,200 0 0 0
CID
8.8
8.8
8.71 8.80 8.71 200 0 0 0
CIG
9.2
9.2
9.10 9.25 9.05 38,700 0 0 0
CII
26.8
26.8
26.05 27.40 26 24,865,400 3,017,000 1,510,300 39.7
CIP
2.5
2.5
2.50 2.50 2.50 0 0 0 0
CJC
24
24
24 24 24 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
38.8
38.8
39.20 39.20 37.88 4,800 0 0 0
CKD
21.7
21.7
21.74 21.74 21.74 2,100 0 0 0
CKG
11.4
11.4
11.45 11.45 11.20 36,000 0 300 0.0
CKV
14.5
14.5
14.18 14.46 14.18 6,600 0 0 0
CLC
51.6
51.6
49.63 52.60 49.16 2,200 100 0 0.0
CLH
19.1
19.1
19.15 19.15 19.06 3,400 0 0 0
CLI
26.7
26.7
26.80 26.90 26.60 40,300 0 0 0
CLL
28.1
28.1
28.00 28.09 28.00 8,200 0 0 0
CLM
48.9
48.9
48.94 48.94 48.94 3,000 0 0 0
CLW
41.9
41.9
41.94 41.94 41.94 200 0 0 0
CLX
15.0
15.0
15.07 15.07 14.97 58,000 0 0 0
CMC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMD
20.3
20.3
20.34 20.34 20.34 200 0 0 0
CMF
371.6
371.6
345.91 371.61 345.91 200 100 100 0
CMG
34
34
34.18 34.41 33.95 191,000 11,400 9,600 0.1
CMI
0.7
0.7
0.70 0.70 0.60 6,800 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
21
21
23.30 23.30 17.70 900 0 0 0
CMN
25.2
25.2
23.33 25.17 20.87 3,800 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.7
7.7
7.78 7.78 7.60 22,200 0 0 0
CMT
13.2
13.2
13.20 13.20 13.20 9,600 0 0 0
CMV
8.2
8.2
8.20 8.20 8.20 0 0 0 0
CMW
15.1
15.1
15.10 15.10 15.10 0 0 0 0
CMX
6.5
6.5
6.52 6.57 6.51 48,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
32.4
32.4
31.65 32.43 31.65 200 0 0 0
CNG
25.1
25.1
25 25.15 24.90 21,900 200 300 0.0
CNN
60.5
60.5
60.47 60.47 60.47 0 0 0 0
CNT
8.1
8.1
8.10 8.10 8.10 800 0 0 0
COM
28.5
28.5
28.49 28.49 28.49 100 0 0 0
CPA
9.4
9.4
9.40 9.40 8 900 0 0 0
CPC
16.1
16.1
16.15 16.15 16.06 2,000 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.8
3.8
3.80 4 3.80 11,600 0 0 0
CQN
30.7
30.7
30.42 30.72 30.33 18,600 0 0 0
CQT
8.6
8.6
8.61 8.61 8.61 0 0 0 0
CRC
9.7
9.7
9.57 9.65 9.45 1,308,500 149,800 71,300 0.7
CRE
9.7
9.7
9.60 9.80 9.50 684,300 52,200 103,400 -0.5
CRV
30
30
29 30.40 29 2,800 0 0 0
CSC
15.7
15.7
15.91 16.09 15.73 10,300 0 0 0
CSI
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CSM
13.2
13.2
13.40 13.45 12.95 700,500 57,600 400 0.7
CST
13.5
13.5
13.50 13.70 13.50 2,400 0 0 0
CSV
30.5
30.5
30.50 30.85 29.55 228,700 8,700 3,800 0.1
CT3
5.6
5.6
5.40 5.80 5.40 44,400 0 0 0
CT6
12.4
12.4
12.40 12.40 12.40 0 0 0 0
CTB
17.6
17.6
17.59 17.59 17.59 100 0 0 0
CTD
76.6
76.6
77.99 78.80 76.64 475,400 1,700 3,300 -0.1
CTF
19.6
19.6
19.80 19.80 19.55 291,500 2,700 2,300 0.0
CTG
33.4
33.4
33.13 33.36 32.82 4,673,400 1,360,200 768,000 29.4
CTI
21.4
21.4
21.09 21.36 21.05 229,300 5,200 2,700 0.1
CTP
10.9
10.9
11.50 11.60 10.80 104,900 600 0 0.0
CTR
75.8
75.8
77.19 77.19 75.79 242,200 1,800 14,600 -1.1
CTS
26.6
26.6
26.91 27.11 26.56 514,900 48,900 12,300 1.3
CTT
20.2
20.2
20.16 20.16 20.16 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
9.7
9.7
9.70 9.80 9.40 191,400 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 654,400 0 0 0
CVT
26.7
26.7
26.60 26.95 25.20 3,700 0 400 0.0
CX8
8.9
8.9
8.91 8.91 8.91 100 0 0 0
D11
9.2
9.2
9.23 9.23 9.23 400 0 0 0
D2D
29.5
29.5
29.38 29.46 29.38 12,300 0 1,300 0.0
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 3.85 3.76 105,800 0 0 0
DAS
9.6
9.6
9.60 9.60 9.60 300 0 0 0
DAT
9.1
9.1
9 9.20 9 700 0 0 0
DBC
23.5
23.5
23.56 23.69 23.34 2,021,000 70,400 104,800 -0.9
DBD
48.8
48.8
49.63 49.63 48.19 14,600 0 1,500 -0.1
DBM
20.8
20.8
17.13 20.97 17.13 400 0 0 0
DBT
11.1
11.1
11.10 11.10 11.10 700 0 0 0
DC1
4.8
4.8
4.81 4.81 4.81 100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 0 0 0 0
DC4
10.3
10.3
10.32 10.41 10.27 334,900 3,800 5,900 0.0
DCF
34.8
34.8
34.82 34.82 34.82 1,500 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
38.6
38.6
38.50 38.60 36 839,400 0 0 0
DCM
32.1
32.1
32.10 32.14 31.91 825,200 50,000 68,600 -0.6
DCR
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DCS
0.9
0.9
0.90 0.90 0.80 29,500 0 0 0
DCT
0.7
0.7
0.70 0.70 0.70 377,400 0 0 0
DCV
126
126
126 126 126 200 0 0 0
DDB
9.9
9.9
9.90 9.90 9.90 18,500 0 0 0
DDG
1.5
1.5
1.50 1.50 1.50 296,100 0 0 0
DDH
4.9
4.9
4.94 4.94 4.94 0 0 0 0
DDM
2
2
1.90 2 1.90 13,500 0 0 0
DDN
6.9
6.9
6.80 6.90 6.80 23,100 0 0 0
DDV
25.2
25.2
25.78 25.78 25.13 489,400 17,700 0 0.5
DFC
23.6
23.6
23.59 23.59 23.59 0 0 0 0
DFF
0.7
0.7
0.60 0.70 0.60 3,024,500 0 0 0
DGC
80.7
80.7
81.28 81.80 80.60 984,400 113,600 60,800 5.0
DGT
4.3
4.3
4.30 4.40 4.20 53,400 0 0 0
DGW
41.7
41.7
42.26 42.97 41.73 2,244,200 878,100 253,000 27.9
DHA
55.2
55.2
54.87 55.44 54.12 65,100 300 14,700 -0.8
DHB
8.1
8.1
8.30 8.30 8.10 200 0 0 0
DHC
28.9
28.9
28.68 28.98 28.33 225,100 14,800 22,700 -0.3
DHD
23.2
23.2
23.15 23.15 23.15 0 0 0 0
DHG
92.5
92.5
92.46 92.82 92.46 4,300 500 0 0.1
DHM
5.7
5.7
5.75 5.75 5.75 500 0 0 0
DHN
24.5
24.5
24.54 24.54 24.54 1,400 0 0 0
DHP
11.0
11.0
10.99 10.99 10.99 0 0 0 0
DHT
66.6
66.6
68.18 68.18 66.36 6,400 0 2,000 -0.1
DIC
1.2
1.2
1.10 1.20 1.10 119,000 0 0 0
DID
4
4
4.10 4.10 4 4,400 0 0 0
DIG
19.5
19.5
19.10 19.62 18.92 8,816,000 710,100 593,700 2.4
DIH
10.4
10.4
10.52 10.52 10.43 2,300 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
6.80 6.80 6.50 664,100 5,200 4,700 0.0
DLD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DLG
2.7
2.7
2.75 2.77 2.71 956,100 114,500 38,500 0.2
DLR
15.9
15.9
15.90 15.90 15.90 16,300 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
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
5.6
5.6
5.57 5.57 5.57 100 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 0 0 0 0
DNC
48.2
48.2
48.13 48.23 48.13 600 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
19.4
19.4
20 20 19.40 600 0 0 0
DNT
44.2
44.2
44.20 44.20 44.20 0 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
34.0
34.0
34.02 34.02 34.02 100 0 0 0
DP2
4.2
4.2
4.20 4.20 4.20 500 0 0 0
DP3
48.2
48.2
48.42 48.42 48.05 5,700 0 0 0
DPC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
DPG
42.9
42.9
43.54 43.54 42.75 636,600 4,400 109,500 -4.6
DPH
48.6
48.6
48.58 48.58 48.58 0 0 0 0
DPM
21.6
21.6
21.86 22.05 21.63 2,699,800 10,500 141,000 -3.0
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
39.0
39.0
39.95 39.95 38.95 827,300 19,200 195,900 -7.0
DQC
9.9
9.9
9.98 9.98 9.88 1,600 0 0 0
DRC
14.7
14.7
14.89 14.94 14.70 154,400 0 700 0.0
DRG
8.8
8.8
8.73 8.83 8.73 700 0 0 0
DRH
2.3
2.3
2.34 2.36 2.29 228,800 0 9,300 0.0
DRI
12.1
12.1
12.31 12.41 12.13 548,500 0 0 0
DRL
47.4
47.4
47.42 47.42 47.42 2,000 0 0 0
DS3
6.5
6.5
6.50 6.50 6.50 200 0 0 0
DSC
15.2
15.2
15.15 15.50 15.10 46,800 1,300 0 0.0
DSD
16.6
16.6
16.60 16.60 16.60 0 0 0 0
DSE
22.9
22.9
22.86 23.13 22.77 160,000 7,500 10,800 -0.1
DSG
4.1
4.1
4.10 4.10 4.10 1,300 0 0 0
DSH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DSN
40.0
40.0
39.67 40.21 39.67 3,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
9.2
9.2
9.30 9.30 9.10 52,300 0 0 0
DTA
4.2
4.2
4.34 4.34 4.17 30,400 0 0 0
DTC
5
5
5 5 5 0 0 0 0
DTD
15.7
15.7
15.74 15.83 15.74 193,500 0 10,200 -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 5,000 0 0 0
DTK
10.7
10.7
10.73 10.73 10.73 100 0 0 0
DTL
12.4
12.4
13.20 13.20 12.40 4,100 0 0 0
DTP
90.7
90.7
89.59 90.78 89.59 600 0 0 0
DTT
15.1
15.1
15.12 15.12 15.12 1,000 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
12.5
12.5
12.48 12.48 12.48 0 0 0 0
DVG
1.9
1.9
1.90 2 1.80 182,100 0 0 0
DVM
6.5
6.5
6.50 6.60 6.40 404,500 0 0 0
DVN
19.6
19.6
19.27 19.56 19.08 115,100 0 0 0
DVP
61.1
61.1
61.13 61.49 61.13 5,200 800 5,000 -0.3
DVW
30.3
30.3
30.33 30.33 30.33 100 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
16.5
16.5
16.45 16.62 16.14 9,242,700 1,058,300 2,118,600 -19.8
DXL
15.3
15.3
15.30 15.30 15.30 0 0 0 0
DXP
10.8
10.8
10.80 10.80 10.70 331,700 900 0 0.0
DXS
10
10
10.05 10.10 9.88 1,530,300 138,200 511,200 -3.7
DXV
3.9
3.9
3.92 4.11 3.89 5,400 0 0 0
E12
5.9
5.9
6.90 7.40 5.90 30,700 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.8
10.8
10.55 10.83 10.55 1,300 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 85,000 0 0 0
ECO
30
30
30 30 30 1,500 0 0 0
EFI
2.1
2.1
2.10 2.10 2.10 0 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
22
22
22.25 22.25 21.85 4,210,100 202,300 417,700 -4.8
EIC
24.8
24.8
24.48 25.71 23.81 3,200 0 0 0
EID
20.9
20.9
21.08 21.08 20.80 17,500 0 0 0
EIN
2.7
2.7
2.70 2.80 2.70 1,800 0 0 0
ELC
20.3
20.3
20.10 20.29 20.10 339,600 25,800 5,600 0.4
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
20.4
20.4
20.64 20.64 20.36 400 0 0 0
EVE
10.3
10.3
9.88 10.29 9.88 65,900 61,500 0 0.7
EVF
12
12
12.10 12.20 11.95 2,144,000 3,100 0 0.0
EVG
7.6
7.6
7.70 7.70 7.52 462,800 28,200 17,600 0.1
EVS
6.5
6.5
6 6.50 5.90 253,100 0 0 0
F88
1,177
1,177
1,138.40 1,177 1,138.40 5,900 1,000 100 1.0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
3.3
3.3
3.39 3.39 3.34 62,800 1,000 0 0.0
FCN
14.4
14.4
14.53 14.78 14.39 634,300 51,900 25,800 0.4
FCS
6.9
6.9
5.80 7.80 5.80 5,400 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 12.38 1,500 0 0 0
FID
1.5
1.5
1.50 1.60 1.40 211,400 0 0 0
FIR
8.3
8.3
8.12 8.35 7.99 292,400 600 400 0.0
FIT
4.8
4.8
4.76 4.84 4.72 1,299,000 0 0 0
FMC
34.3
34.3
34.61 34.61 34.32 6,900 0 1,000 0.0
FOC
55.7
55.7
55.92 55.92 55.58 7,100 3,400 0 0.2
FOX
62
62
62.60 63 61.90 33,300 0 0 0
FPT
86.2
86.2
87.95 88.22 86.18 6,210,400 216,400 1,582,200 -133.9
FRC
25
25
25 25 25 5,200 0 0 0
FRM
5.1
5.1
5.05 5.05 5.05 0 0 0 0
FRT
140
140
139.05 140.76 138.10 481,000 146,800 28,200 17.4
FSO
6.4
6.4
6.39 6.39 6.39 0 0 0 0
FT1
40.6
40.6
40.57 40.57 40.57 100 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 0.60 20,400 0 0 0
FTS
28.9
28.9
29.16 29.39 28.90 646,800 1,100 31,400 -1.0
G20
0.7
0.7
0.50 0.70 0.50 131,900 0 0 0
G36
8.2
8.2
8.20 8.30 8.10 203,200 0 0 0
GAS
61.6
61.6
61.22 62.00 60.74 1,243,100 112,100 21,500 5.7
GCB
6.4
6.4
6.50 7.50 6.40 45,600 0 0 0
GCF
30
30
30.10 30.40 30 900 0 0 0
GDA
15.0
15.0
15.04 15.13 14.94 55,300 0 100 0.0
GDH
9
9
9 9 9 0 0 0 0
GDT
17.9
17.9
17.82 17.91 17.82 9,300 0 0 0
GDW
34.9
34.9
34.94 34.94 34.94 0 0 0 0
GEE
108.8
108.8
115.18 115.18 107.67 1,127,300 165,600 100,900 12.5
GEG
13.6
13.6
13.67 13.76 13.62 172,000 0 800 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
37.2
37.2
38.56 38.80 36.64 14,974,300 292,800 744,200 -21.2
GGG
3.3
3.3
3 3.30 3 1,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
28.7
28.7
29.20 29.20 28.70 12,100 0 0 0
GIC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
GIL
14.9
14.9
14.90 14.90 14.30 121,300 1,500 100 0.0
GKM
2.3
2.3
2.20 2.50 2.20 1,369,500 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
15.3
15.3
15.31 15.31 15.31 600 0 0 0
GLW
13.2
13.2
13.20 13.20 13.20 0 0 0 0
GMA
31.7
31.7
31.70 31.70 31.70 0 0 0 0
GMC
5.4
5.4
5.40 5.40 5.40 8,100 0 0 0
GMD
41.5
41.5
41.53 41.92 41.07 1,068,200 38,500 157,800 -7.7
GMH
7.5
7.5
7.47 7.48 7.47 1,300 0 0 0
GMX
13.8
13.8
13.66 13.83 13.66 1,000 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 2.40 2.30 16,300 0 0 0
GSM
27.8
27.8
27.85 27.85 27.85 1,000 0 0 0
GSP
9.5
9.5
9.50 9.55 9.50 50,900 0 0 0
GTA
9.0
9.0
9.03 9.03 9.03 0 0 0 0
GTD
34.5
34.5
34.50 34.50 34.50 100 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
27.3
27.3
27.90 27.90 27.25 2,071,100 188,800 152,600 1.0
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 0 0 0 0
HAC
9.9
9.9
9 9.90 9 400 0 0 0
HAD
13.3
13.3
13.26 13.26 13.26 0 0 0 0
HAF
23.9
23.9
23.90 23.90 23.90 0 0 0 0
HAG
17.4
17.4
18 18.10 17.10 23,574,200 2,149,800 551,100 28.1
HAH
58.5
58.5
57.93 58.79 57.45 1,576,200 95,500 182,800 -5.3
HAM
30.0
30.0
30.03 30.03 30.03 0 0 0 0
HAN
9.0
9.0
8.97 8.97 8.97 200 0 0 0
HAP
7.4
7.4
7.60 7.60 7.38 32,200 0 0 0
HAR
4.0
4.0
4.01 4.02 3.97 239,600 7,500 13,100 0.0
HAS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
HAT
31.2
31.2
31.21 31.21 31.21 1,000 1,000 0 0.0
HAV
3.7
3.7
3.40 3.70 3.40 1,100 0 0 0
HAX
10.8
10.8
10.80 10.85 10.70 638,500 5,300 47,900 -0.5
HBC
6.3
6.3
6.20 6.30 6.10 448,700 0 0 0
HBD
15.5
15.5
15.51 15.51 15.51 100 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 2,000 2,000 0 0.0
HBS
5.2
5.2
5.20 5.50 5.20 302,900 2,000 20,000 -0.1
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 0 0 0 0
HCD
6.2
6.2
6.28 6.28 6.20 2,900 0 0 0
HCI
11
11
11 11 11 0 0 0 0
HCM
18.8
18.8
19.04 19.16 18.78 4,647,700 83,500 248,700 -3.7
HCT
12
12
12 12 12 0 0 0 0
HD2
13.6
13.6
13.90 14 13.60 5,900 0 0 0
HD6
10.6
10.6
10.58 10.67 10.49 9,100 0 0 0
HD8
6.9
6.9
6.95 6.95 6.95 1,000 0 0 0
HDA
5.5
5.5
5.55 5.55 5.55 1,000 0 0 0
HDB
20.5
20.5
20.42 20.48 20.13 12,460,800 2,202,400 1,359,900 27.1
HDC
23.7
23.7
23.74 24.17 23.48 1,091,300 75,300 122,000 -1.3
HDG
28.3
28.3
28.75 28.88 28.21 1,985,400 185,500 385,800 -6.4
HDM
35.7
35.7
35.71 35.71 35.71 1,600 0 0 0
HDP
24.9
24.9
24.90 24.90 24.90 0 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 0 0 0 0
HEJ
10.2
10.2
10.20 10.20 10.20 8,100 0 0 0
HEP
13.9
13.9
13.86 13.86 13.86 0 0 0 0
HES
16.8
16.8
16.85 16.85 16.85 0 0 0 0
HEV
7.3
7.3
7.30 7.30 7.30 200 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
238.9
238.9
237.13 239.89 232.61 5,000 0 100 0.0
HGT
14
14
14 14 14 0 0 0 0
HHB
25
25
25 25 25 0 0 0 0
HHC
129.8
129.8
129.80 129.80 129.80 0 0 0 0
HHG
1.3
1.3
1.30 1.40 1.30 33,400 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
11.3
11.3
11.36 11.83 11.13 1,933,900 217,300 37,700 2.2
HHS
14.1
14.1
14.25 14.30 14.05 1,028,900 61,400 164,700 -1.5
HHV
13.3
13.3
13.11 13.34 13.02 5,243,800 585,800 92,200 7.0
HID
7.8
7.8
7.94 8.25 7.72 1,615,000 10,800 82,500 -0.6
HII
6.7
6.7
7.05 7.09 6.70 726,300 0 2,100 0.0
HIO
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HJC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HJS
27.3
27.3
27.34 27.34 27.34 200 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 283,300 0 0 0
HKT
13.2
13.2
13.37 13.37 13.17 25,300 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
15.77 15.77 14.76 55,300 0 2,900 0.0
HLD
17.5
17.5
17.54 17.54 17.34 32,400 0 4,200 -0.1
HLO
14.0
14.0
14.05 14.05 14.05 0 0 0 0
HLS
19.2
19.2
19.19 19.19 19.19 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
11
11
11 11 11 0 0 0 0
HMC
10.9
10.9
10.88 10.92 10.78 11,500 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 0 0 0 0
HMR
12
12
11.30 12 11.30 800 0 0 0
HMS
34.5
34.5
34.20 34.50 34.20 1,000 0 0 0
HNA
21.5
21.5
22.30 22.30 21.50 2,800 0 0 0
HNB
13.6
13.6
13.56 13.56 13.56 0 0 0 0
HND
10.4
10.4
10.35 10.35 10.25 12,700 0 0 0
HNF
32.0
32.0
32.05 32.05 32.05 500 500 0 0.0
HNG
5.7
5.7
5.70 5.90 5.70 1,716,800 100,000 320,100 -1.3
HNI
24.7
24.7
24.74 24.74 24.74 0 0 0 0
HNM
8.1
8.1
8 8.10 8 394,500 0 0 0
HNP
11.2
11.2
11.23 11.23 11.23 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.9
4.9
4.90 4.90 4.80 23,400 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 0 0 0 0
HPG
23.7
23.7
24.02 24.15 23.70 20,789,300 2,390,300 2,904,700 -13.8
HPH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
HPI
27.3
27.3
27.30 27.30 27.30 100 0 0 0
HPO
17.1
17.1
17.10 17.10 17.10 0 0 0 0
HPP
73.8
73.8
68.26 73.77 68.26 16,400 15,600 0 1.3
HPT
24.6
24.6
24.55 24.55 24.55 100 0 0 0
HPW
17.9
17.9
17.91 17.91 17.91 100 0 0 0
HPX
4.5
4.5
4.57 4.63 4.52 1,204,600 10,600 44,400 -0.2
HQC
3.1
3.1
3.12 3.15 3.10 3,355,400 14,100 10,500 0.0
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
29
29
30.40 30.40 29 600 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.8
12.8
12.96 13.04 12.77 1,846,400 7,200 60,000 -0.9
HSL
8.9
8.9
9.10 9.10 8.74 256,300 0 3,500 0.0
HSM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HSP
12.7
12.7
12.82 12.82 12.73 4,200 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 8,700 0 0 0
HT1
15.3
15.3
14.89 15.48 14.84 436,800 279,600 24,600 4.0
HTC
28.5
28.5
34.52 34.52 28.54 12,800 0 0 0
HTE
3.4
3.4
3.40 3.50 3.40 2,800 0 0 0
HTG
36.5
36.5
35.94 36.48 35.94 5,200 0 0 0
HTI
22.0
22.0
22.12 22.12 21.94 27,600 0 3,000 -0.1
HTL
21.8
21.8
21.93 21.93 21.84 6,100 2,200 200 0.0
HTM
9.7
9.7
9.70 9.70 9.70 6,500 0 0 0
HTN
6.1
6.1
6.12 6.19 6.07 190,600 200 5,900 -0.1
HTP
1.6
1.6
1.70 1.70 1.60 57,000 0 0 0
HTT
1.6
1.6
1.70 1.70 1.60 33,000 0 0 0
HTV
11.2
11.2
10.48 11.19 10.39 5,400 0 0 0
HU1
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HU3
3.5
3.5
3.50 3.50 3.50 500 0 0 0
HU4
10.3
10.3
10.48 10.48 10.31 2,300 0 0 0
HU6
4.6
4.6
4.60 4.60 4.60 500 0 0 0
HUB
13.7
13.7
13.72 13.72 13.67 1,800 0 0 0
HUG
26.4
26.4
26.40 26.40 26.40 0 0 0 0
HUT
16.6
16.6
17.20 17.20 16.60 1,361,200 0 232,800 -3.9
HVA
19.7
19.7
19.80 19.80 19.10 83,900 0 0 0
HVH
12.1
12.1
12.23 12.23 12.09 114,500 0 3,300 0.0
HVN
28.9
28.9
29.40 29.40 28.90 549,700 2,100 23,600 -0.6
HVT
28.5
28.5
29.03 29.03 28.16 20,500 0 1,500 0.0
HVX
2.8
2.8
2.66 2.75 2.66 19,800 0 0 0
HWS
13.5
13.5
13.51 13.51 13.42 4,200 0 0 0
IBD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
ICC
54.5
54.5
54.50 54.50 54.50 100 0 0 0
ICF
3.1
3.1
3.10 3.10 3.10 100 0 0 0
ICG
16.1
16.1
15.77 16.11 15.59 4,300 0 0 0
ICI
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ICN
35.6
35.6
34.09 35.72 34.09 36,700 0 0 0
ICT
20.7
20.7
20.69 20.69 20.03 305,900 0 0 0
IDC
33.8
33.8
33.50 34.26 33.25 2,409,000 355,000 245,800 4.3
IDI
7.2
7.2
7.25 7.25 7.15 531,600 26,400 15,200 0.1
IDJ
5.4
5.4
5.30 5.50 5.30 766,300 0 81,500 -0.4
IDP
168.3
168.3
177.94 177.94 168.32 1,800 0 0 0
IDV
23.3
23.3
22.54 24.22 22.54 87,400 0 1,900 -0.1
IFS
19.3
19.3
19.33 19.33 19.33 8,700 0 3,500 -0.1
IJC
11.3
11.3
11.32 11.37 11.23 1,584,500 24,600 15,900 0.1
ILA
5.6
5.6
5.40 5.60 5.40 17,300 0 0 0
ILB
24.7
24.7
24.66 24.66 24.66 400 0 0 0
ILC
6.2
6.2
6.20 6.20 6.20 100 0 0 0
ILS
15.5
15.5
15.50 19 15.50 500 0 0 0
IME
84.1
84.1
84.10 84.10 84.10 0 0 0 0
IMP
46.9
46.9
46.81 47.05 46.81 24,400 12,500 3,000 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
40.5
40.5
40.55 40.55 40.55 100 0 0 0
IPA
16
16
15.91 16.09 15.74 97,400 0 5,700 -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 8.80 100 0 0 0
ISH
23.1
23.1
23.13 23.13 23.13 7,000 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
12.6
12.6
12.68 12.77 12.59 173,000 0 0 0
ITD
10.8
10.8
10.97 10.97 10.85 16,300 0 0 0
ITQ
2.8
2.8
2.80 2.80 2.70 102,400 0 0 0
ITS
4.6
4.6
4.60 4.60 4.60 0 0 0 0
IVS
8.8
8.8
8.95 8.95 8.75 17,900 4,000 0 0.0
JOS
1
1
1 1 0.90 13,100 0 0 0
JVC
6.7
6.7
6.85 6.85 6.64 144,000 100 5,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
35.3
35.3
35.65 35.65 34.80 3,153,700 123,500 288,700 -5.8
KCB
10.0
10.0
10.45 10.45 9.89 19,500 0 0 0
KDC
50.8
50.8
51.66 51.66 50.78 324,400 16,200 100 0.8
KDH
31.8
31.8
31.95 32.14 31.36 4,441,800 611,800 582,200 1.1
KDM
23.1
23.1
21.20 23.10 21.10 213,100 0 0 0
KGM
5.2
5.2
5.19 5.19 5.19 3,500 0 0 0
KHD
12.9
12.9
12.87 12.87 12.87 100 0 0 0
KHG
7.5
7.5
7.58 7.58 7.38 15,650,300 395,800 892,300 -3.8
KHP
11.5
11.5
11.54 11.72 11.54 6,300 0 0 0
KHS
13.1
13.1
13.16 13.24 13.08 44,200 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 200 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 0 0 0 0
KLB
11.8
11.8
11.89 11.97 11.74 141,100 300 0 0.0
KMR
3.0
3.0
2.97 2.97 2.96 5,200 0 0 0
KMT
10
10
10 10 10 0 0 0 0
KOS
39
39
38.95 39.10 38.95 455,200 4,800 0 0.2
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
18.1
18.1
18.35 18.40 18 585,800 500 55,500 -1.0
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
73.5
73.5
74.50 74.60 73.50 22,300 0 0 0
KSQ
1.8
1.8
1.80 1.80 1.80 11,000 0 0 0
KST
12.0
12.0
11.99 11.99 11.99 0 0 0 0
KSV
133.4
133.4
148.20 148.20 133.40 382,800 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
19.4
19.4
19.37 19.37 19.37 200 0 0 0
KTS
36.7
36.7
36.68 36.68 36.68 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.4
1.4
1.50 1.50 1.40 110,100 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 2,000 0 0 0
L14
31
31
31.50 31.60 30.80 36,200 0 1,400 0.0
L18
21.0
21.0
21.36 22.32 20.88 7,900 0 0 0
L35
4.6
4.6
4.60 4.60 4.60 0 0 0 0
L40
41.4
41.4
41.77 41.82 41.14 19,400 0 1,900 -0.2
L43
2.8
2.8
2.60 2.80 2.60 24,500 0 0 0
L45
2.3
2.3
2 2.30 2 59,700 0 0 0
L61
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L62
2.7
2.7
2.70 2.70 2.70 28,300 0 0 0
L63
8
8
8 8 8 0 0 0 0
LAF
17.6
17.6
17.55 17.55 17.55 100 0 0 0
LAI
12.9
12.9
13.08 13.08 12.92 26,500 0 0 0
LAS
15.1
15.1
15.33 15.42 15.15 161,200 100 2,300 0.0
LAW
32.4
32.4
32.40 32.40 32.40 0 0 0 0
LBE
20.8
20.8
20.78 20.78 20.78 300 300 0 0.0
LBM
35.4
35.4
34.80 35.57 34.71 98,600 31,400 200 1.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
9.4
9.4
9.43 9.52 9.34 983,100 14,500 39,600 -0.3
LCM
0.9
0.9
0.90 1 0.90 185,700 0 0 0
LDG
4.5
4.5
4.52 4.54 4.41 1,526,400 90,000 207,600 -0.5
LDP
11.4
11.4
11.50 11.50 11 9,400 0 0 0
LDW
20.5
20.5
20.54 20.54 20.54 0 0 0 0
LEC
3.1
3.1
3.10 3.10 3.10 500 0 0 0
LG9
5.2
5.2
5.20 5.20 5.20 100 0 0 0
LGC
64
64
64 64 64 0 0 0 0
LGL
6.2
6.2
6.26 6.29 6 411,200 900 8,500 0.0
LHC
56.6
56.6
57.50 59.90 56.55 5,800 300 0 0.0
LHG
27.4
27.4
27.24 27.52 27.24 69,300 1,400 1,500 0.0
LIC
27.5
27.5
27 27.50 26.70 1,400 0 0 0
LIG
4.5
4.5
4.50 4.60 4.40 255,900 0 0 0
LIX
33.0
33.0
33.10 33.10 32.67 6,200 0 500 0.0
LKW
31.6
31.6
31.62 31.62 31.62 200 0 0 0
LLM
16.5
16.5
16.50 16.50 16.50 0 0 0 0
LM3
1.9
1.9
1.90 1.90 1.90 18,700 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
1.3
1.3
1.20 1.30 1.20 1,176,400 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
0.9
0.9
0.90 0.90 0.90 3,600 0 0 0
LPB
45.9
45.9
46.78 47.91 45.55 1,434,700 53,100 643,900 -29.1
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
31.9
31.9
32 32.30 31.90 121,400 0 0 0
LSS
8.6
8.6
8.58 8.59 8.54 115,700 0 0 0
LTC
2.4
2.4
2.40 2.40 2.10 5,000 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 100 0 0 0
M10
20.0
20.0
19.89 19.99 19.89 1,000 0 0 0
MA1
29.7
29.7
30.68 30.68 29.74 1,100 0 0 0
MAC
14
14
14.55 14.55 12.45 37,800 0 0 0
MAS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
MBB
18.6
18.6
18.82 18.82 18.62 11,759,400 3,219,000 3,144,300 1.8
MBG
3.4
3.4
3.40 3.50 3.30 36,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
21.6
21.6
22.01 22.17 21.63 2,134,800 102,500 240,000 -4.0
MBT
10
10
10.10 10.10 10 200 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 6.88 100 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 74,500 0 0 0
MCH
173.0
173.0
173.92 174.40 172.08 210,300 0 31,000 -6.7
MCM
25.6
25.6
25.39 25.77 25.39 59,000 2,100 0 0.1
MCO
7.1
7.1
7 7.10 6.80 2,100 0 0 0
MCP
28.6
28.6
28.55 28.60 27.80 13,100 0 0 0
MDA
8.7
8.7
8.70 8.70 8.70 0 0 0 0
MDC
9.3
9.3
8.95 9.42 8.95 7,700 0 0 0
MDF
6.2
6.2
6 6.20 6 45,900 0 0 0
MDG
21.1
21.1
21.13 21.13 21.13 0 0 0 0
MEC
3.6
3.6
3.60 3.60 3.60 1,000 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 5.59 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
37.4
37.4
36.80 37.40 36.70 7,100 0 0 0
MGC
12.3
12.3
12.06 12.35 11.96 17,900 0 0 0
MGG
26.5
26.5
26.50 26.50 26.50 0 0 0 0
MGR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
MH3
28
28
28.30 28.30 28 2,500 0 0 0
MHC
12.4
12.4
12 12.52 12 168,100 100 2,600 0.0
MIC
13.2
13.2
13 13.30 13 5,400 0 0 0
MIE
4.2
4.2
4.20 4.20 4.20 0 0 0 0
MIG
16.0
16.0
16.11 16.11 15.92 139,700 14,400 16,000 0.0
MKP
27.0
27.0
26.49 26.98 26.49 1,900 0 0 0
MKV
15.5
15.5
15.50 15.50 15.50 100 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.6
18.6
19 19 18.30 8,000 0 0 0
MML
37
37
37.10 37.30 36.40 113,100 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
17.2
17.2
16.94 17.34 16.94 149,700 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 8,500 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
11.0
11.0
11.17 11.42 10.88 23,116,700 204,800 68,300 1.8
MSH
35.1
35.1
34.75 35.67 34.71 1,062,200 55,900 23,600 1.3
MSN
77.4
77.4
78.80 79 77.40 4,238,900 224,800 985,200 -59.1
MSR
25.5
25.5
23.80 26.44 23.60 4,658,400 0 0 0
MST
6.3
6.3
5.80 6.30 5.70 6,153,800 532,200 248,700 1.7
MTA
14.1
14.1
13.96 14.75 13.46 27,400 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
21.6
21.6
22.47 22.47 21.59 200 0 0 0
MTL
6.3
6.3
6.20 6.30 6.20 1,000 0 0 0
MTP
13.0
13.0
13.00 13.00 13.00 0 0 0 0
MTS
8.6
8.6
8.56 8.56 8.56 0 0 0 0
MTV
17.5
17.5
17.50 17.50 17.50 0 0 0 0
MVB
16.7
16.7
16.60 16.70 16.60 2,800 0 100 0.0
MVC
15.1
15.1
15.23 15.23 14.76 102,900 0 0 0
MVN
45.9
45.9
45.50 46.20 44 7,100 0 0 0
MWG
77.6
77.6
77.74 77.83 76.96 3,026,700 821,400 596,300 18.2
MZG
8
8
8 8.18 7.91 516,400 200 0 0.0
NAB
14.3
14.3
14.40 14.45 14.20 1,460,700 0 48,300 -0.7
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
32.3
32.3
32.60 32.60 31 1,096,200 13,800 87,600 -2.4
NAG
7.8
7.8
7.84 7.94 7.75 62,500 0 0 0
NAP
10.4
10.4
10.48 10.48 10.38 2,600 0 0 0
NAS
35
35
35 35 35 0 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 15.83 15.65 1,100 0 0 0
NAW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
NBB
19.7
19.7
19.75 20 19.45 76,100 2,100 7,000 -0.1
NBC
8.1
8.1
8.05 8.23 7.96 20,300 0 0 0
NBE
10.8
10.8
10.84 10.84 10.84 4,400 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 1,500 300 0 0.0
NBT
16.8
16.8
16.77 16.77 16.77 100 0 0 0
NBW
33.0
33.0
33.00 33.00 33.00 900 0 0 0
NCG
12.1
12.1
13.50 13.50 12 34,400 0 0 0
NCS
39.2
39.2
39.16 39.16 39.16 1,800 0 0 0
NCT
88.4
88.4
88.09 88.46 88.09 5,500 0 2,100 -0.2
ND2
32.9
32.9
32.69 32.88 32.69 2,100 0 0 0
NDC
124.6
124.6
124.62 124.62 124.62 100 0 0 0
NDN
10.6
10.6
10.52 10.62 10.52 197,700 0 3,000 0.0
NDP
21.2
21.2
21.18 21.18 21.18 0 0 0 0
NDT
5
5
5.10 5.10 5 300 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 1,300 0 0 0
NED
6.7
6.7
6.70 6.80 6.70 2,200 0 0 0
NET
61.8
61.8
62.57 63.02 61.84 7,100 300 0 0.0
NFC
56.1
56.1
55.59 56.05 51.88 17,300 0 0 0
NGC
1.4
1.4
1.40 1.40 1.40 0 0 0 0
NHA
16.6
16.6
16.59 16.91 16.59 149,100 29,200 1,900 0.5
NHC
18.5
18.5
18.48 18.48 18.48 500 0 500 0.0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
11.9
11.9
12.15 12.15 11.85 178,300 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
14.7
14.7
14.86 14.95 14.64 3,637,800 7,100 287,700 -4.6
NLG
35.3
35.3
35.03 35.27 34.78 963,800 41,600 36,200 0.2
NLS
3.9
3.9
3.93 3.93 3.93 0 0 0 0
NNC
52.6
52.6
52.41 52.70 51.43 105,100 0 0 0
NNT
59.0
59.0
58.92 59.02 58.92 300 0 0 0
NO1
6.5
6.5
6.42 6.52 6.34 26,800 0 0 0
NOS
1.1
1.1
1.10 1.10 1 4,200 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
5.9
5.9
5.90 6 5.80 439,000 0 30,700 -0.2
NSC
73.3
73.3
73.34 73.34 73.34 5,500 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.4
4.4
4.40 4.50 4.40 28,100 300 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 11.47 300 0 0 0
NT2
23.3
23.3
23.30 23.70 23.30 504,700 0 0 0
NTC
158.2
158.2
159.60 159.60 158 34,000 0 0 0
NTF
16.1
16.1
16.10 16.10 16.10 0 0 0 0
NTH
53.9
53.9
53.91 53.91 53.91 0 0 0 0
NTL
17.1
17.1
17.39 17.44 17.01 442,600 0 0 0
NTP
50.8
50.8
50.43 50.99 50.35 87,700 0 3,400 -0.2
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
9.49 9.49 9.49 900 0 0 0
NVB
13.9
13.9
14 14 13.80 98,000 700 0 0.0
NVL
13.7
13.7
13.67 13.90 13.02 12,700,600 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
4
3.90 4 3.90 200 0 0 0
OCB
10.7
10.7
10.83 10.91 10.70 1,767,400 0 0 0
OCH
6.3
6.3
6.20 6.40 6.10 71,600 0 0 0
ODE
46.1
46.1
46.20 46.40 46.10 18,900 0 0 0
OGC
4.0
4.0
4.05 4.10 3.93 322,700 0 0 0
OIL
10.3
10.3
10.41 10.51 10.31 670,800 0 0 0
ONE
5.5
5.5
5.50 5.50 5.50 1,000 0 0 0
ONW
3.6
3.6
3.60 3.60 3.60 0 0 0 0
OPC
18.2
18.2
17.87 18.40 17.74 5,200 0 0 0
ORS
13.7
13.7
13.85 13.95 13.60 805,800 0 0 0
PAC
21.8
21.8
23 23.09 21.82 788,700 0 0 0
PAI
12.2
12.2
12.24 12.24 12.24 0 0 0 0
PAN
23
23
23.08 23.38 22.92 917,700 0 0 0
PAP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
PAS
3.4
3.4
3.40 3.40 3.20 106,400 0 0 0
PAT
88.0
88.0
88.27 89.30 88.02 10,000 0 0 0
PBC
6.1
6.1
6.10 6.10 6.10 11,000 0 0 0
PBP
11.6
11.6
11.61 11.61 11.61 200 0 0 0
PBT
12.0
12.0
11.97 11.97 11.97 300 0 0 0
PC1
21.7
21.7
21.95 22.05 21.70 910,700 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
18.1
18.1
18.12 18.12 18.12 2,200 0 0 0
PCF
5.7
5.7
5.70 5.70 5.70 500 0 0 0
PCG
2
2
1.90 2 1.90 6,600 0 0 0
PCH
17.8
17.8
17.94 17.94 17.66 105,800 0 0 0
PCM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
PCT
10.6
10.6
10.60 10.60 10.60 8,000 0 0 0
PDB
20.2
20.2
20.18 20.18 20.18 0 0 0 0
PDC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
PDN
96.0
96.0
94.04 97.88 94.04 8,100 0 0 0
PDR
22.5
22.5
22.30 22.70 21.95 7,464,900 0 0 0
PDV
10.8
10.8
10.79 10.88 10.79 47,300 0 0 0
PEG
3.8
3.8
3.80 3.80 3.30 1,300 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
30.2
30.2
30.73 31.15 30.21 708,000 0 0 0
PFL
2.4
2.4
2.40 2.50 2.40 12,900 0 0 0
PGB
11.8
11.8
11.81 11.81 11.72 5,400 0 0 0
PGC
12.3
12.3
12.33 12.37 12.19 32,300 0 0 0
PGD
23.0
23.0
23.04 23.04 23.04 200 0 0 0
PGI
19.4
19.4
19.41 19.41 19.41 0 0 0 0
PGN
6.5
6.5
6.40 7 6.40 137,000 0 0 0
PGS
45.2
45.2
42.50 45.19 42.40 1,300 0 0 0
PGT
8.6
8.6
8.70 8.70 8 300 100 0 0.0
PGV
17.3
17.3
17.23 17.27 17.18 6,000 0 0 0
PHC
4.4
4.4
4.40 4.43 4.40 7,400 0 0 0
PHH
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PHN
59.1
59.1
59.09 59.09 59.09 200 0 0 0
PHP
34.3
34.3
34.70 34.70 34.11 45,700 0 0 0
PHR
30.2
30.2
30.88 30.88 30.12 251,200 0 0 0
PHS
11.6
11.6
11.19 11.58 11.19 1,200 0 0 0
PIA
27.0
27.0
27.04 27.04 27.04 600 0 0 0
PIC
15.6
15.6
15.61 15.61 15.61 2,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
15.2
15.2
15.18 15.18 15.18 100 0 0 0
PIT
6.5
6.5
6.40 6.50 6.40 200 0 0 0
PIV
4.7
4.7
4.10 4.70 4.10 431,400 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
7.92 8.48 7.92 500 0 0 0
PLA
4.4
4.4
4.40 4.40 4.40 0 0 0 0
PLC
25.5
25.5
25.70 25.80 25.40 121,000 1,000 30,600 -0.8
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
7.3
7.3
6.88 7.31 6.88 1,446,200 0 0 0
PLX
32.7
32.7
32.82 32.87 32.53 913,400 0 0 0
PMB
9.1
9.1
9.08 9.08 9.08 0 0 0 0
PMC
171.8
171.8
177.74 184.07 171.80 4,600 0 0 0
PMG
7
7
7.03 7.03 7 1,300 0 0 0
PMJ
17.9
17.9
17.90 17.90 17.90 0 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 30.84 400 0 0 0
PMT
6.5
6.5
6.53 6.53 6.53 1,000 0 0 0
PMW
36
36
36 36 36 100 0 0 0
PNC
21.0
21.0
20.96 20.96 20.96 0 0 0 0
PND
4.2
4.2
4.20 4.20 4.20 1,500 0 0 0
PNG
26.2
26.2
26.25 26.25 26.25 0 0 0 0
PNJ
60.1
60.1
59.75 60.22 58.63 436,200 0 0 0
PNP
19.4
19.4
19.35 19.35 19.35 0 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
3.3
3.3
3.30 3.30 3.30 198,000 0 0 0
POS
15.5
15.5
15.30 15.50 15.30 25,500 0 0 0
POT
18.7
18.7
18.72 18.72 18.72 100 0 0 0
POV
7.4
7.4
7.30 7.40 7.30 1,500 0 0 0
POW
14.2
14.2
14.42 14.75 14.23 12,370,000 0 0 0
PPC
10
10
10.10 10.10 10 148,900 0 0 0
PPE
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PPH
25.1
25.1
25.44 25.44 24.98 21,000 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
10.3
10.3
10.32 10.32 10.32 0 0 0 0
PPT
15.1
15.1
15 15.10 14.90 168,700 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
12.6
12.6
12.80 13 12.60 10,500 0 0 0
PRE
21.7
21.7
21.30 21.67 21.02 10,700 0 0 0
PRO
6
6
6 6 6 0 0 0 0
PRT
11.3
11.3
11.40 11.40 11.20 2,200 0 0 0
PSB
4.4
4.4
4.30 4.40 4.30 5,300 0 0 0
PSC
10.5
10.5
10.45 10.45 10.45 0 0 0 0
PSD
12.2
12.2
12.08 12.23 11.85 114,700 0 0 0
PSE
9.9
9.9
9.98 9.98 9.89 700 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.1
8.1
8 8.10 7.90 73,800 30,000 0 0.2
PSL
11.5
11.5
11.50 11.50 11.50 100 0 0 0
PSN
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSP
20
20
20 20 20 0 0 0 0
PSW
7.2
7.2
7.13 7.22 7.13 500 0 0 0
PTB
34.1
34.1
33.68 34.09 33.48 28,900 0 0 0
PTC
7.2
7.2
7.20 7.20 7.15 26,600 0 0 0
PTD
7.3
7.3
7.30 7.30 7.30 0 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
3.1
3.1
3.02 3.11 3.02 700 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 19.00 400 0 0 0
PTP
10.7
10.7
10.73 10.73 10.73 0 0 0 0
PTS
9.6
9.6
9.52 9.62 9.52 2,100 0 0 0
PTT
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTV
3.9
3.9
3.70 3.90 3.70 400 0 0 0
PTX
24.8
24.8
28.50 28.50 24.80 400 0 0 0
PV2
2.8
2.8
2.70 2.80 2.70 34,300 0 0 0
PVB
28.6
28.6
29.10 29.10 28.60 34,100 0 0 0
PVC
10.8
10.8
10.80 11 10.80 811,300 0 0 0
PVD
16.0
16.0
15.55 16.36 15.55 11,724,600 0 0 0
PVE
2.4
2.4
2.50 2.50 2.40 3,400 0 0 0
PVG
6
6
6 6.10 6 93,400 1,000 0 0.0
PVH
0.6
0.6
0.60 0.60 0.60 700 0 0 0
PVI
77.3
77.3
76.98 78.39 76.71 35,000 0 700 -0.1
PVL
2.4
2.4
2.50 2.50 2.30 159,300 0 0 0
PVM
18.4
18.4
16.63 18.37 16.53 184,500 0 0 0
PVO
5.7
5.7
5.82 5.82 5.72 19,400 0 0 0
PVP
13.8
13.8
13.52 13.90 13.52 448,200 0 0 0
PVR
1.1
1.1
1.20 1.20 1.10 95,600 0 0 0
PVS
26.8
26.8
26.50 27.58 26.50 5,136,500 1,070,900 268,300 26.3
PVT
17.1
17.1
17.05 17.64 17.05 8,734,000 0 0 0
PVV
1.8
1.8
1.90 1.90 1.70 279,200 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 839,000 0 0 0
PVY
2.1
2.1
1.90 2.10 1.90 11,900 0 0 0
PWA
3.5
3.5
3.60 3.70 3.50 25,800 0 0 0
PWS
13.3
13.3
13.28 13.28 13.28 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.70 22,100 0 0 0
PXI
1.2
1.2
1.10 1.20 1.10 103,500 0 0 0
PXL
16.4
16.4
16.90 17 16.30 57,200 0 0 0
PXM
0.6
0.6
0.60 0.60 0.60 43,400 0 0 0
PXS
2.9
2.9
3 3 2.80 58,500 0 0 0
PXT
1.4
1.4
1.30 1.40 1.30 45,000 0 0 0
QBS
0.6
0.6
0.70 0.70 0.60 291,800 0 0 0
QCC
16.9
16.9
12.63 16.88 12.63 1,100 0 0 0
QCG
13.6
13.6
13.55 13.70 13.40 318,600 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 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 700 0 0 0
QNP
28.2
28.2
28.00 28.20 27.91 4,600 0 0 0
QNS
40.3
40.3
40.75 40.75 40.20 121,300 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
35.8
35.8
35.90 35.90 35.60 3,600 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
21.19 21.19 21.19 0 0 0 0
QTP
12.0
12.0
11.86 11.95 11.77 182,400 0 0 0
RAL
87.4
87.4
87.40 87.59 87.40 2,700 0 0 0
RAT
16.7
16.7
16.72 16.72 16.72 0 0 0 0
RBC
7.2
7.2
7.90 7.90 7.20 400 0 0 0
RCC
21.5
21.5
20.60 21.50 18.60 163,800 0 0 0
RCL
13.3
13.3
12.16 13.33 12.16 2,500 0 0 0
REE
55.8
55.8
56.39 56.48 55.71 133,400 0 0 0
RGG
34.2
34.2
34.20 34.20 34.20 0 0 0 0
RIC
10.5
10.5
10.20 11 10.20 29,900 0 0 0
RTB
27.1
27.1
27.10 27.10 27.10 100 0 0 0
RYG
10.1
10.1
9.95 10.13 9.39 1,500,700 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
55.7
55.7
55.70 55.70 55.70 1,000 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
9.3
9.3
9.50 9.50 9.30 39,200 0 0 0
SAB
41.6
41.6
41.64 41.86 41.55 381,200 0 0 0
SAC
11.7
11.7
11.65 11.65 11.65 0 0 0 0
SAF
51.1
51.1
49.20 51.10 49.20 7,600 0 0 0
SAL
1.4
1.4
1.44 1.44 1.44 0 0 0 0
SAM
6.9
6.9
6.98 7.06 6.60 136,200 0 0 0
SAS
28.7
28.7
28.92 28.92 28.66 3,100 0 0 0
SAV
13.1
13.1
13.14 13.14 13.14 3,800 0 0 0
SB1
5.6
5.6
5.64 5.64 5.64 0 0 0 0
SBA
27.1
27.1
26.04 27.07 26.04 1,200 0 0 0
SBB
16.8
16.8
16.83 16.83 16.83 2,700 0 0 0
SBD
6.8
6.8
6.84 6.84 6.84 1,000 0 0 0
SBG
12.3
12.3
12.21 12.29 12.13 444,100 0 0 0
SBH
43.4
43.4
40.99 43.36 40.79 3,200 0 0 0
SBL
7.4
7.4
6.80 7.40 6.70 10,400 0 0 0
SBM
31.8
31.8
31.83 31.83 31.83 0 0 0 0
SBR
9.3
9.3
9.31 9.31 9.31 0 0 0 0
SBS
5.4
5.4
5.50 5.60 5.40 477,600 0 0 0
SBT
23.6
23.6
23.58 23.58 22.69 794,100 0 0 0
SBV
7.8
7.8
7.81 7.81 7.81 0 0 0 0
SC5
16.7
16.7
16.70 16.70 16.70 0 0 0 0
SCC
2.3
2.3
2.80 2.80 2.30 1,400 0 0 0
SCD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
SCG
66.1
66.1
66.30 66.30 66 25,300 0 0 0
SCI
9.3
9.3
9.50 9.60 9.30 21,600 0 0 0
SCJ
3.6
3.6
3.60 3.70 3.60 5,200 0 0 0
SCL
17.5
17.5
17.61 17.61 17.35 17,300 0 0 0
SCO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
SCR
8.3
8.3
8.35 8.36 8.25 1,951,100 0 0 0
SCS
49.5
49.5
49.71 49.89 49.53 237,300 0 0 0
SD2
4
4
4 4 4 200 0 0 0
SD3
7.3
7.3
7.30 7.30 7.30 1,000 0 0 0
SD4
2.6
2.6
2.40 2.60 2.40 600 0 0 0
SD5
7.7
7.7
7.68 7.68 7.68 0 0 0 0
SD6
2.4
2.4
2.40 2.40 2.30 2,100 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
11.14 11.14 10.85 3,500 0 0 0
SDA
2.8
2.8
2.90 2.90 2.70 43,600 0 0 0
SDC
6.8
6.8
6.83 6.83 6.83 0 0 0 0
SDD
1.3
1.3
1.40 1.40 1.30 52,400 0 0 0
SDG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
SDK
11.8
11.8
11.85 11.85 11.85 300 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 6,300 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
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SEA
54.3
54.3
54.21 54.31 54.21 200 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 18.73 18.55 3,600 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 0 0 0 0
SFG
9.7
9.7
9.68 9.68 9.54 3,700 0 0 0
SFI
23.6
23.6
23.62 23.62 23.62 2,000 0 0 0
SFN
20.9
20.9
20.92 20.92 20.92 0 0 0 0
SGB
12.5
12.5
12.49 12.58 12.49 14,100 0 0 0
SGC
82.1
82.1
82.14 82.14 82.14 1,000 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
60.4
60.4
60.40 60.60 60.30 4,600 0 0 0
SGP
27.2
27.2
27.40 27.60 26.90 97,700 0 0 0
SGR
16.8
16.8
17.04 17.04 16.50 149,000 0 0 0
SGS
14.6
14.6
14.64 14.64 14.64 0 0 0 0
SGT
16.4
16.4
16.20 16.45 16 10,200 0 0 0
SHA
4.1
4.1
4.05 4.09 4 30,900 0 0 0
SHB
16.6
16.6
16.46 16.56 16.36 56,614,300 0 0 0
SHC
9.6
9.6
9.62 9.62 9.62 0 0 0 0
SHE
7
7
7.30 7.30 7 3,600 1,200 0 0.0
SHI
14.6
14.6
14.45 14.60 14.45 393,600 0 0 0
SHN
4.8
4.8
4.60 4.80 4.50 18,200 0 0 0
SHP
32.0
32.0
31.53 31.99 31.53 200 0 0 0
SHS
20.2
20.2
20.74 20.74 19.97 11,487,500 839,800 14,700 17.4
SID
18.9
18.9
16.40 18.90 16.40 700 0 0 0
SIG
6.6
6.6
6.60 6.60 6.60 100 0 0 0
SIP
56.6
56.6
56.90 56.90 55.80 298,800 0 0 0
SIV
36.1
36.1
33.82 36.11 33.82 2,100 0 0 0
SJ1
11.3
11.3
11.36 11.36 11.27 900 0 0 0
SJD
14.1
14.1
14.10 14.15 14.10 25,900 0 0 0
SJE
19.3
19.3
19.60 19.60 19.30 24,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.7
20.7
20.80 20.80 18.60 1,600 0 0 0
SJM
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SJS
58.3
58.3
59 59 58.20 25,600 0 0 0
SKG
9.5
9.5
9.44 9.54 9.44 18,900 0 0 0
SKH
22.9
22.9
22.67 22.86 22.67 7,600 0 0 0
SKN
7.4
7.4
7.39 7.39 7.39 0 0 0 0
SKV
25.0
25.0
25.07 25.07 24.98 18,500 0 0 0
SLD
11
11
11 11 11 0 0 0 0
SLS
163.8
163.8
163.20 165.90 163 1,700 0 0 0
SMA
8.9
8.9
8.85 8.85 8.85 0 0 0 0
SMB
39.2
39.2
39.02 39.27 39.02 10,200 0 0 0
SMC
12.6
12.6
13.20 13.35 12.55 464,500 0 0 0
SMN
10.4
10.4
10.51 10.51 10.32 22,700 0 0 0
SMT
12.2
12.2
12.30 12.30 11.80 6,700 0 0 0
SNC
24.4
24.4
24.36 24.36 24.36 0 0 0 0
SNZ
29.3
29.3
29.16 29.63 29.07 1,700 0 0 0
SP2
22.4
22.4
22.40 22.40 22.40 0 0 0 0
SPB
22
22
22 22 22 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.5
7.5
7.47 7.47 7.47 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
11.0
11.0
9.85 11.00 9.85 700 0 0 0
SPV
18.6
18.6
18.64 18.64 18.64 100 0 0 0
SRA
2.7
2.7
2.70 2.70 2.60 153,500 0 0 0
SRB
2
2
2 2 2 8,100 0 0 0
SRC
40.9
40.9
40.86 40.86 40.86 0 0 0 0
SRF
7.3
7.3
7.27 7.27 7.27 0 0 0 0
SSB
14.4
14.4
14.27 14.40 14.19 2,727,500 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 8.10 500 0 0 0
SSH
78.2
78.2
78.18 78.18 78.18 0 0 0 0
SSI
23.9
23.9
24.14 24.35 23.70 25,473,600 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
5.5
5.5
5.50 5.54 5.45 145,000 0 0 0
STB
48.6
48.6
49 49.55 48.60 4,671,200 0 0 0
STC
14.3
14.3
14.35 14.35 14.26 200 0 0 0
STD
5.1
5.1
5.10 5.10 5.10 100 0 0 0
STG
34.9
34.9
30.85 34.90 30.85 200 0 0 0
STH
22.2
22.2
21.90 22.20 21.70 148,200 0 0 0
STK
15.4
15.4
15.36 15.36 15.36 10,800 0 0 0
STP
7.5
7.5
7.46 7.46 7.46 500 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
1.4
1.4
1.30 1.40 1.30 2,100 0 0 0
STW
25.9
25.9
25.80 25.90 25.80 900 0 0 0
SVC
22.3
22.3
22.36 22.36 22.22 9,300 0 0 0
SVD
6
6
6.10 6.10 5.66 10,500 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 2.70 52,100 0 0 0
SVT
9.6
9.6
9.63 9.63 9.63 200 0 0 0
SWC
30.8
30.8
30.80 30.80 30.80 101,000 0 0 0
SZB
33.3
33.3
33.55 33.55 33.28 1,800 0 0 0
SZC
29.3
29.3
29.79 29.88 29.31 405,800 0 0 0
SZE
10.2
10.2
10.18 10.18 10.18 300 0 0 0
SZG
34.2
34.2
34.24 34.24 34.24 0 0 0 0
SZL
25.7
25.7
25.74 25.74 25.71 3,100 0 0 0
TA6
5.3
5.3
5.30 5.30 5.30 0 0 0 0
TA9
10.3
10.3
10.43 10.43 10.26 2,300 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
41.3
41.3
40.26 41.66 39.55 597,400 0 0 0
TAR
4.7
4.7
4.70 4.90 4.60 83,900 0 0 0
TAW
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TBC
34.8
34.8
34.78 34.78 34.78 100 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
33.06 33.20 32.61 8,390,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
18.6
18.6
18.55 18.59 18.14 5,774,700 0 0 0
TCI
10.0
10.0
9.99 10 9.90 182,700 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
31.8
31.8
31.85 32.17 31.80 15,300 0 0 0
TCM
25.8
25.8
25.78 25.91 25.41 1,403,500 0 0 0
TCO
9.4
9.4
9.75 9.80 9.41 185,900 0 0 0
TCR
2.9
2.9
2.80 2.92 2.80 2,900 0 0 0
TCT
20
20
20 20 20 100 0 0 0
TCW
29.7
29.7
29.80 29.89 29.71 3,100 0 0 0
TCX
47
47
47.15 47.20 46.25 1,440,400 0 0 0
TD6
7.2
7.2
7.20 7.20 7 12,400 0 0 0
TDB
38.6
38.6
38.56 38.56 38.56 0 0 0 0
TDC
11.0
11.0
10.93 10.98 10.75 150,900 0 0 0
TDF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TDG
3.1
3.1
3.15 3.27 3.10 35,600 0 0 0
TDH
4.8
4.8
4.80 4.80 4.74 84,200 0 0 0
TDM
55.6
55.6
52.73 55.96 52.73 500 0 0 0
TDP
24.5
24.5
22.31 24.60 22.31 173,700 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 600 0 0 0
TDT
5.8
5.8
5.81 5.81 5.72 15,400 0 0 0
TDW
47.5
47.5
47.47 47.47 47.47 0 0 0 0
TED
58.0
58.0
59.10 59.10 58.04 1,100 0 0 0
TEG
6.3
6.3
6.30 6.30 6.22 30,900 0 0 0
TET
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TFC
55.2
55.2
60.25 60.25 51.24 500 0 0 0
TGP
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TH1
3
3
2.60 3 2.60 900 0 0 0
THB
8.7
8.7
8.16 8.74 8.16 500 0 0 0
THD
30.4
30.4
30.60 30.60 30.40 2,300 0 0 0
THG
38.8
38.8
39.34 39.34 38.30 48,100 0 0 0
THM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.3
9.3
9.31 9.31 9.31 0 0 0 0
THS
11.5
11.5
11.49 11.49 11.49 0 0 0 0
THT
7.3
7.3
7.20 7.29 7.11 7,500 0 0 0
THU
12.6
12.6
12.60 12.60 12.60 0 0 0 0
THW
17.9
17.9
17.91 17.91 17.91 0 0 0 0
TID
22.1
22.1
22.47 22.47 21.71 4,500 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
7.7
7.7
7.60 7.70 7.60 269,500 1,200 0 0.0
TIN
50.1
50.1
50.70 50.70 50.10 1,700 0 0 0
TIP
16.6
16.6
16.62 16.71 16.62 19,300 0 0 0
TIS
4.8
4.8
4.90 4.90 4.50 11,100 0 0 0
TIX
45.6
45.6
45.63 45.63 45.63 0 0 0 0
TJC
9.1
9.1
9.12 9.12 9.12 0 0 0 0
TKA
3.0
3.0
2.97 2.97 2.97 0 0 0 0
TKU
12.8
12.8
12.82 12.82 12.82 0 0 0 0
TL4
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
TLD
8.2
8.2
8.19 8.25 8.15 71,800 0 0 0
TLG
46.3
46.3
45.08 46.92 45.08 499,000 0 0 0
TLH
5.2
5.2
5.20 5.26 5.20 43,700 0 0 0
TLP
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TMB
52.8
52.8
52.71 53.19 52.24 9,600 0 0 0
TMC
7.4
7.4
7.37 7.37 7.37 0 0 0 0
TMG
70.0
70.0
70.04 70.04 70.04 0 0 0 0
TMP
57.6
57.6
58.44 58.44 57.59 200 0 0 0
TMS
36.9
36.9
36.35 37.03 36.35 1,600 0 0 0
TMT
13.4
13.4
13.95 13.95 12.95 84,700 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
13.8
13.8
14.26 14.65 13.73 25,900 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
29.22 29.22 29.22 0 0 0 0
TNG
17.4
17.4
17.36 17.54 17.00 771,600 66,200 56,700 0.2
TNH
11.8
11.8
11.60 11.80 11.45 184,900 0 0 0
TNI
5.6
5.6
5.81 5.81 5.57 679,700 0 0 0
TNP
19.4
19.4
19.38 19.38 19.38 0 0 0 0
TNS
3.5
3.5
3.70 3.70 3.50 16,900 0 0 0
TNT
8.1
8.1
8.29 8.29 8.05 123,300 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
138.0
138.0
140.20 140.20 138.05 12,300 0 0 0
TOT
13.1
13.1
13.59 13.67 13.08 5,700 0 0 0
TOW
31.2
31.2
31.58 31.58 31.21 2,500 0 0 0
TPB
14.5
14.5
14.56 14.61 14.27 3,772,500 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 10.30 0 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
32.4
32.4
32.66 32.99 32.38 700 0 0 0
TRC
19.0
19.0
19.37 19.37 18.81 58,700 0 0 0
TRS
26.3
26.3
26.28 26.28 26.28 300 0 0 0
TRT
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TRV
14.6
14.6
14.40 14.60 14.20 15,300 0 0 0
TS3
5.7
5.7
5.70 5.70 5.70 4,400 0 0 0
TSA
13.6
13.6
13.56 13.75 13.37 36,700 0 0 0
TSB
34.3
34.3
34.70 34.70 33.80 5,300 300 0 0.0
TSC
3.0
3.0
3.07 3.08 3.03 167,600 0 0 0
TSD
5.2
5.2
5.20 5.20 5.20 100 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
9.8
9.8
9.90 9.90 9.80 4,000 0 0 0
TT6
6.4
6.4
6.73 6.92 6.36 5,800 0 0 0
TTA
10.7
10.7
10.71 10.71 10.52 15,900 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 8.55 200 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
3.1
3.1
2.93 3.10 2.88 2,853,300 0 0 0
TTG
11
11
11 11 11 0 0 0 0
TTH
2.5
2.5
2.40 2.50 2.40 95,800 0 0 0
TTL
8.8
8.8
8.50 8.80 8.50 2,000 1,000 0 0.0
TTN
16.8
16.8
16.89 16.89 16.61 75,600 0 0 0
TTS
7
7
7 7 7 0 0 0 0
TTT
34.4
34.4
34.40 34.40 34.40 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 15.27 200 0 0 0
TV1
21.1
21.1
21.04 21.13 21.04 2,100 0 0 0
TV2
35.5
35.5
35.68 36.41 35.49 233,800 0 0 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
14.9
14.9
14.90 14.90 14.90 0 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
8.30 8.48 8.30 6,500 0 0 0
TVC
9.4
9.4
9.40 9.40 9.30 44,200 0 0 0
TVD
9.6
9.6
9.58 9.67 9.58 11,600 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
7.4
7.4
7.74 7.74 7.35 1,033,600 0 0 0
TVS
13.9
13.9
13.98 14.02 13.81 34,800 0 0 0
TVT
15.8
15.8
15.35 15.85 15.35 300 0 0 0
TW3
15.0
15.0
15.05 15.05 15.05 0 0 0 0
TXM
4.9
4.9
4.40 4.90 4.20 1,200 0 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
3.5
3.5
3.60 3.70 3.50 33,400 0 0 0
UDJ
6.9
6.9
6.69 6.88 6.69 16,400 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
53
53
52.70 53 52.50 2,700 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
9.9
9.9
9.79 9.89 9.79 5,800 0 0 0
USD
15.8
15.8
15.77 15.77 15.77 4,200 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
11.6
11.6
11.60 11.60 11.60 500 0 0 0
V21
6.9
6.9
6.90 6.90 6.90 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
10.85 10.90 10.85 226,300 0 0 0
VAF
16.2
16.2
17.10 17.20 16.25 36,100 0 0 0
VAV
32.6
32.6
32.58 32.58 32.58 0 0 0 0
VBB
9.4
9.4
9.64 9.73 9.09 122,700 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 500 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
12.3
12.3
12.30 12.30 12.30 2,400 0 0 0
VBT
4.1
4.1
4.10 4.10 4.10 2,100 0 0 0
VC1
12.1
12.1
12.10 12.10 12.10 1,000 0 0 0
VC2
6.5
6.5
6.36 6.55 6.27 284,100 0 0 0
VC3
25.5
25.5
25.86 26.14 25.49 866,500 20,600 10,200 0.3
VC6
20.8
20.8
20.75 20.75 20.75 0 0 0 0
VC7
10.0
10.0
9.98 10.07 9.88 88,000 0 1,300 0.0
VC9
3.8
3.8
4 4 3.80 3,000 0 0 0
VCA
8.6
8.6
8.30 8.60 8.30 3,900 0 0 0
VCB
56.9
56.9
57.52 57.62 56.93 3,534,300 0 0 0
VCC
8.6
8.6
8.55 8.55 8.55 6,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
286.1
286.1
296 296 286.10 800 0 0 0
VCG
21.1
21.1
21.28 21.37 21.06 4,302,100 0 0 0
VCI
24.5
24.5
24.75 24.90 24.46 6,042,600 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
10.30 10.30 10.10 7,100 0 0 0
VCP
25.4
25.4
25.90 25.90 25.40 6,000 0 0 0
VCR
36.5
36.5
40.90 40.90 35.40 19,300 0 0 0
VCS
42.7
42.7
42.74 43.02 42.65 66,100 0 7,200 -0.3
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11
11
11 11 11 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
10
10
10 10 10 0 0 0 0
VDL
8.5
8.5
8.50 8.50 8.50 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 0 0 0 0
VDS
18.4
18.4
18.60 18.65 18.20 761,700 0 0 0
VDT
7.5
7.5
7.54 7.54 7.54 0 0 0 0
VE1
3.3
3.3
3.30 3.30 3.30 12,500 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 4 21,100 0 0 0
VEA
35.4
35.4
35.20 35.50 35.10 242,500 0 0 0
VEC
56
56
55 57 54 32,600 0 0 0
VEF
132
132
131.60 132.80 130.50 16,900 0 0 0
VES
12.5
12.5
12.20 12.50 12.20 3,000 0 0 0
VET
15.3
15.3
15.10 15.30 15.10 300 0 0 0
VFC
96.4
96.4
96.40 96.40 96.40 0 0 0 0
VFG
50.4
50.4
50.33 50.80 50.14 4,700 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 1,400 0 0 0
VFS
16.1
16.1
16 16.10 15.50 2,178,500 342,400 42,600 4.7
VGC
41.4
41.4
42.14 42.52 41.16 606,400 0 0 0
VGG
42.0
42.0
42.05 42.05 41.96 400 0 0 0
VGI
69.9
69.9
71.59 71.59 69.18 650,700 0 0 0
VGL
17.2
17.2
17.15 17.15 17.15 1,800 0 0 0
VGP
27.8
27.8
28.01 28.01 27.51 15,000 0 0 0
VGR
54.3
54.3
52.11 54.26 52.11 2,700 0 0 0
VGS
26.9
26.9
27.48 27.48 26.91 447,000 9,100 600 0.2
VGT
12.1
12.1
11.93 12.31 11.83 766,400 0 0 0
VGV
38.6
38.6
33.66 38.58 33.66 1,300 0 0 0
VHC
57.6
57.6
57.70 57.90 56.60 1,214,700 0 0 0
VHD
5
5
3.80 5 3.80 900 0 0 0
VHE
4
4
4.10 4.10 3.90 232,800 0 0 0
VHF
16.6
16.6
16.63 16.63 16.63 0 0 0 0
VHG
2
2
1.90 2 1.90 44,700 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 0 0 0 0
VHM
49.5
49.5
49.11 49.74 48.77 3,434,700 0 0 0
VIB
16.0
16.0
16.19 16.28 15.98 2,383,800 0 0 0
VIC
130.2
130.2
124.10 131.40 124.10 3,844,800 0 0 0
VID
5.0
5.0
5 5.01 5 2,100 0 0 0
VIE
8.9
8.9
8.90 8.90 8.90 500 0 0 0
VIF
15.3
15.3
15.13 15.32 15.13 9,800 0 0 0
VIG
5.8
5.8
5.80 5.80 5.70 132,800 0 0 0
VIM
9.2
9.2
9.17 9.17 9.17 500 0 0 0
VIN
15.3
15.3
15.34 15.34 15.34 500 0 0 0
VIP
11.4
11.4
11.50 11.55 11.36 126,300 0 0 0
VIR
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VIT
18.1
18.1
18.05 18.05 18.05 100 0 0 0
VIW
22.4
22.4
22.40 22.40 18.10 47,300 0 0 0
VIX
19.7
19.7
20.43 20.43 19.58 58,439,100 0 0 0
VJC
156.5
156.5
154.62 159.08 151.38 1,487,300 0 0 0
VKC
1
1
0.90 1 0.90 26,700 0 0 0
VLA
8.2
8.2
8.16 8.16 8.16 0 0 0 0
VLB
44.2
44.2
44.49 44.67 44.13 20,100 0 0 0
VLC
14.1
14.1
14 14.20 14 87,700 0 0 0
VLG
8.6
8.6
8.21 8.60 8.21 2,100 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 24.92 24.92 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
6
6
6 6 6 100 0 0 0
VMD
16.2
16.2
15.70 16.50 15.70 6,900 0 0 0
VMG
3.5
3.5
3.50 3.50 3.50 2,800 0 0 0
VMK
65
65
65 65 65 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
16.6
16.6
16.61 16.80 16.61 400 0 0 0
VNB
18.1
18.1
16.70 18.70 16.60 216,800 0 0 0
VNC
34.4
34.4
34.42 34.42 34.42 1,100 0 0 0
VND
17.9
17.9
18.27 18.32 17.88 8,872,800 0 0 0
VNE
6.1
6.1
6.14 6.14 6.05 93,600 0 0 0
VNF
14.3
14.3
14.08 14.26 14.08 11,600 0 0 0
VNG
7.2
7.2
7.20 7.48 7.15 7,700 0 0 0
VNH
1
1
0.90 1 0.90 160,900 0 0 0
VNI
7.8
7.8
7.90 7.90 7.80 4,400 0 0 0
VNL
21.8
21.8
21.83 21.83 21.73 3,400 0 0 0
VNM
62.0
62.0
60.23 62.45 60.23 11,898,300 0 0 0
VNP
20.6
20.6
18.19 20.59 17.71 718,700 0 0 0
VNR
18.7
18.7
18.29 18.74 18.29 14,500 0 600 0.0
VNS
9.1
9.1
9.15 9.16 9.10 12,400 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
5.70 5.70 5.70 100 0 0 0
VNZ
372
372
372 372 372 200 0 0 0
VOS
11.9
11.9
11.93 12.16 11.89 607,900 0 0 0
VPA
2.7
2.7
2.70 2.70 2.70 5,000 0 0 0
VPB
28.0
28.0
27.87 28.01 27.48 11,904,900 0 0 0
VPC
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VPD
23.5
23.5
23.77 23.77 23.50 7,200 0 0 0
VPG
6.2
6.2
6.26 6.29 6.20 138,700 0 0 0
VPH
4.3
4.3
4.36 4.37 4.27 23,200 0 0 0
VPI
50.7
50.7
51.64 52.27 50.55 4,149,100 0 0 0
VPL
95
95
88 95.70 88 2,093,900 0 0 0
VPR
8.2
8.2
8.23 8.23 8.23 100 0 0 0
VPS
8.6
8.6
8.52 8.86 8.52 12,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
23.5
23.5
24 24.15 23.30 920,100 0 0 0
VQC
12.9
12.9
12.91 12.91 12.91 0 0 0 0
VRC
12.7
12.7
12.60 13 12.60 2,400 0 0 0
VRE
33.1
33.1
32.50 33.08 32.01 9,244,100 0 0 0
VRG
17.1
17.1
16.98 17.26 16.98 4,300 0 0 0
VSA
19.5
19.5
19.31 19.50 19.31 600 0 0 0
VSC
22
22
22.80 23.30 22 14,751,500 0 0 0
VSE
9.1
9.1
9.05 9.54 8.95 30,700 0 0 0
VSF
24.7
24.7
25 25.40 24.70 15,400 0 0 0
VSG
1.2
1.2
1.20 1.20 1.20 1,000 0 0 0
VSH
41.4
41.4
40.57 41.41 40.57 200 0 0 0
VSI
21.6
21.6
20.64 21.74 20.64 46,200 0 0 0
VSM
15
15
15 15 15 0 0 0 0
VSN
15.6
15.6
15.65 15.65 15.65 0 0 0 0
VST
3.1
3.1
3.20 3.20 3.10 13,800 0 0 0
VTA
2.8
2.8
2.70 2.90 2.70 26,300 0 0 0
VTB
17.7
17.7
17.70 17.70 17.38 53,300 0 0 0
VTC
13.0
13.0
12.95 13.03 12.95 31,700 0 0 0
VTD
6.8
6.8
6.90 6.90 6.70 9,700 0 0 0
VTE
7.4
7.4
7.08 7.37 7.08 500 0 0 0
VTG
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VTH
8.5
8.5
8.60 8.70 8.30 2,600 0 0 0
VTI
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VTJ
4.2
4.2
4.20 4.20 4.20 1,400 0 0 0
VTK
37.6
37.6
37.77 37.77 37.32 3,300 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.51 10.60 10.51 132,100 0 0 0
VTP
62.1
62.1
62.56 62.93 61.43 417,400 0 0 0
VTQ
13.4
13.4
13.40 13.40 13.40 0 0 0 0
VTR
13.4
13.4
13.57 13.65 13.22 69,600 0 0 0
VTV
14.1
14.1
14.10 14.20 13.70 190,800 9,800 1,800 0.1
VTX
5
5
5 5 5 100 0 0 0
VTZ
18.3
18.3
18.30 18.40 18.10 1,129,500 16,800 14,600 0.0
VUA
16.9
16.9
16.90 16.90 16.90 0 0 0 0
VVN
2.9
2.9
3.10 3.10 2.90 3,500 0 0 0
VVS
50.4
50.4
52.59 52.59 49.57 128,500 0 0 0
VW3
10.3
10.3
10.20 10.40 10 2,000 0 0 0
VWS
21.7
21.7
21.73 21.73 21.73 100 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
266.1
266.1
266.11 266.11 266.11 200 0 0 0
WSB
56.3
56.3
56.65 56.65 56.27 400 0 0 0
WSS
6.7
6.7
6.70 6.80 6.60 23,100 0 0 0
WTC
9.7
9.7
9.68 9.68 9.68 200 0 0 0
X20
11.3
11.3
11.07 11.35 11.07 600 0 0 0
X26
25
25
25 25 25 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.3
18.3
18.30 18.30 18.30 0 0 0 0
XHC
15.9
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
8.8
8.8
8.80 8.80 8.70 9,300 0 0 0
XMD
5.3
5.3
6 6 5.30 1,100 0 0 0
XMP
18.2
18.2
18.21 18.21 18.21 100 0 0 0
XPH
14
14
14 14 14 1,200 0 0 0
YBC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
YBM
10.7
10.7
10.96 10.96 10.62 2,500 0 0 0
YEG
11.2
11.2
11.31 11.40 11.12 946,000 0 0 0
YTC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
259.9
259.9
261.42 261.90 258.66 58,142,085 3,808,382 3,186,767 13.8
119.3
119.3
119.37 119.74 118.73 43,864,069 422,890 492,421 -5.0
1,923.9
1,923.9
1,920.09 1,931.28 1,911.64 226,033,100 28,886,045 28,917,312 50.3
1,691.0
1,691.0
1,683.77 1,696.14 1,679.12 684,314,300 68,969,451 61,240,880 331.4

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