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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) 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 10/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.1
28.1
28.07 28.07 28.07 0 0 0 0
AAA
6.7
6.7
6.64 6.76 6.61 850,200 117,700 900 0.8
AAH
2.9
2.9
2.90 3 2.80 373,400 0 0 0
AAM
6.2
6.2
6.21 6.24 6.21 300 0 0 0
AAN
22.1
22.1
21.85 22.10 21.85 410,000 0 0 0
AAS
8.4
8.4
8.30 8.40 8.30 168,000 0 0 0
AAT
2.8
2.8
2.80 2.85 2.80 13,300 0 1,600 0.0
AAV
7
7
6.60 7.40 6.60 1,666,700 200 300 0.0
ABB
14.6
14.6
13.91 14.70 13.91 2,838,700 1,900 8,500 -0.1
ABC
10.2
10.2
10.20 10.30 10.20 7,400 0 0 0
ABI
19.3
19.3
19.10 19.30 19.10 18,100 100 0 0.0
ABR
11.5
11.5
12.16 12.16 11.54 3,000 0 0 0
ABS
2.9
2.9
2.81 2.94 2.81 78,900 0 0 0
ABT
55.5
55.5
54.80 55.80 54.80 19,000 0 0 0
ABW
10.8
10.8
10.50 10.90 10.40 192,700 0 0 0
ACB
22.8
22.8
22.83 23.31 22.53 38,019,700 3,684,700 4,785,400 -30.2
ACC
12.4
12.4
12.10 12.40 12.05 4,900 0 0 0
ACE
34.6
34.6
34.59 34.59 34.59 0 0 0 0
ACG
32.9
32.9
33.20 33.20 32.50 2,200 0 0 0
ACL
12.5
12.5
12.40 12.45 12.40 1,200 100 0 0.0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
4.1
4.1
4.10 4.10 4.10 600 0 0 0
ACV
43.7
43.7
43.50 43.70 43.40 286,200 66,300 0 2.9
ADC
19
19
19 19 19 0 0 0 0
ADG
8.4
8.4
8.20 8.44 8.12 700 0 0 0
ADP
22
22
22.05 22.05 22 6,200 0 0 0
ADS
8.1
8.1
8.08 8.21 8.07 109,800 700 700 0.0
AFX
10.3
10.3
10.20 10.25 10.05 46,900 0 0 0
AG1
10.6
10.6
10.50 10.60 10.40 9,000 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.7
10.7
10.55 10.73 10.50 226,400 8,600 0 0.1
AGM
2.9
2.9
2.90 2.90 2.90 0 0 0 0
AGP
34
34
34.20 34.30 34 1,500 0 0 0
AGR
13.3
13.3
13.21 13.30 13.16 137,900 200 28,000 -0.4
AGX
195.8
195.8
176.26 213.47 176.26 1,400 0 0 0
AIC
9.1
9.1
9.10 9.10 9.10 0 0 0 0
AIG
44.0
44.0
43.84 44.27 43.84 72,700 30,500 0 1.6
ALC
23.3
23.3
23.30 23.50 22.90 42,600 16,000 0 0.4
ALT
13.9
13.9
13.87 13.87 13.87 0 0 0 0
ALV
6.9
6.9
6.80 6.90 6.80 8,300 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
AMS
9.7
9.7
9.59 9.69 8.83 117,900 0 0 0
AMV
1.5
1.5
1.50 1.60 1.50 121,700 0 0 0
ANT
25.8
25.8
26.25 26.25 25 4,300 0 0 0
ANV
20.7
20.7
20.40 20.65 20.35 245,000 24,600 24,100 0.0
APC
5.1
5.1
6.60 6.60 5.10 1,400 0 0 0
APF
44.8
44.8
44 44.80 43.80 10,000 0 0 0
APG
4.5
4.5
4.24 4.53 4.24 186,300 30,900 0 0.1
APH
5.5
5.5
5.44 5.52 5.44 100,000 0 300 0.0
API
6.9
6.9
6.90 7.20 6.80 569,500 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4
4
4.20 4.20 4 2,300 0 0 0
APS
7.2
7.2
7.10 7.40 7 840,900 15,400 8,300 0.1
APT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.8
5.8
5.77 5.84 5.76 343,400 0 3,600 0.0
ASP
7.4
7.4
7.45 7.45 7.21 76,700 0 0 0
AST
58.3
58.3
58.33 58.33 58.33 0 0 0 0
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.2
41.2
41.21 41.21 41.21 0 0 0 0
AVG
9.1
9.1
9.20 9.20 8.90 12,400 0 0 0
BAB
10.5
10.5
10.42 10.51 10.42 26,400 0 0 0
BAF
31.5
31.5
31.59 31.59 31.18 1,785,900 276,000 0 9.5
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 200 0 200 0.0
BBH
8.9
8.9
8.94 8.94 8.94 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
9.5
9.5
9.54 9.54 9.54 100 0 0 0
BBT
10.1
10.1
9.59 10.07 9.59 2,000 0 0 0
BCA
18.8
18.8
18.20 21.20 17.80 9,200 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
6.70 7 6.70 66,500 0 0 0
BCE
8.6
8.6
8.59 8.60 8.59 5,200 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
52.7
52.7
52.90 53.30 52.50 286,900 1,500 137,200 -7.2
BCP
9.3
9.3
9.30 9.30 9.30 100 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
29.8
29.8
30.68 30.68 29.80 600 0 0 0
BDT
9
9
9 9 9 100 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.0
53.0
52.40 53.43 52.40 95,200 11,800 400 0.6
BGE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
1
1
1 1 1 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
7.2
7.2
7.20 7.20 7.20 300 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.2
28.2
27.70 28.18 27.70 300 0 0 0
BHP
7
7
7 7 7 500 0 0 0
BIC
23.3
23.3
23.33 23.33 23.14 59,800 42,400 12,500 0.7
BID
38.5
38.5
38.21 39.14 38.17 3,656,500 181,600 454,400 -11.5
BIG
5.2
5.2
5.10 5.30 5.10 344,200 1,000 0 0.0
BIO
12.2
12.2
12.51 12.51 12.23 3,200 0 0 0
BKC
15.9
15.9
15.78 15.93 15.78 5,800 0 0 0
BKG
2.7
2.7
2.67 2.69 2.58 541,000 0 0 0
BLF
2.7
2.7
2.60 2.70 2.50 3,800 0 0 0
BLI
8.3
8.3
8.10 8.30 8.10 12,600 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
20.2
20.2
20.20 20.20 20.20 400 0 0 0
BMC
12.5
12.5
12.50 12.60 12.10 7,000 0 0 0
BMD
10.7
10.7
10.75 10.75 10.75 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 7,800 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
13.85 13.94 13.80 52,900 0 15,900 -0.2
BMJ
10.7
10.7
10.40 10.70 10.40 800 0 0 0
BMK
15
15
15 15 15 300 0 0 0
BMP
135.2
135.2
133 135.70 132.90 107,300 2,800 35,200 -4.4
BMS
14.0
14.0
13.74 14.03 13.74 169,400 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.9
5.9
5.90 5.90 5.90 0 0 0 0
BNW
16.4
16.4
16.40 16.40 16.40 100 0 0 0
BOT
1.8
1.8
1.80 1.80 1.80 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 10,000 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 400 0 0 0
BQP
16.2
16.2
16 16.20 16 2,100 0 0 0
BRC
10.9
10.9
11.02 11.02 10.93 3,200 300 0 0.0
BRR
17.7
17.7
17.55 17.74 17.55 700 0 0 0
BRS
22.1
22.1
22.48 22.48 22.10 900 0 0 0
BSA
19.6
19.6
20 20.20 19.60 18,000 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
16.1
16.1
16.10 16.10 16.10 100 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
30.5
30.5
30.36 30.68 30.32 76,400 23,400 200 0.8
BSL
14.4
14.4
12.20 14.40 12.20 4,700 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
19.4
19.4
19.40 19.40 19.40 0 0 0 0
BSR
27.6
27.6
27.84 28.13 27.59 4,454,200 34,400 95,500 -1.7
BT1
10.3
10.3
10.30 10.30 10.30 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.4
4.4
4.40 4.40 4.40 100 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.1
20.1
20.09 20.09 20.09 0 0 0 0
BTN
2.5
2.5
2.70 2.70 2.50 300 0 0 0
BTP
7.8
7.8
7.75 7.79 7.73 58,100 500 15,800 -0.1
BTS
5.1
5.1
5 5.10 5 2,600 0 0 0
BTT
38.8
38.8
38.82 38.82 38.82 0 0 0 0
BTU
14.8
14.8
14.78 14.78 14.78 0 0 0 0
BTV
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
12.4
12.4
12.40 12.50 12.30 959,300 45,100 0 0.6
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
66.2
66.2
66.90 67.90 65.50 392,100 46,000 86,600 -2.7
BVL
12.9
12.9
13 14 12.90 1,600 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
25.2
25.2
25.40 25.50 25.10 129,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.1
43.1
43.39 43.39 42.91 31,000 0 500 0.0
BWS
32.8
32.8
33.00 33.00 32.81 1,100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 10,000 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
18.9
18.9
18.93 18.93 18.93 89,300 0 0 0
C47
9.5
9.5
9.50 9.50 9.30 7,900 0 0 0
C4G
6.7
6.7
6.60 6.80 6.60 99,500 0 0 0
C69
17.3
17.3
17.10 17.40 16.60 590,400 40,400 11,100 0.5
C92
3.6
3.6
3.60 3.60 3.60 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6.8
6.8
6.80 6.80 6.80 300 0 0 0
CAN
22.7
22.7
22.70 22.70 22.70 0 0 0 0
CAP
45.5
45.5
44 46 43.20 76,200 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
14 14.20 14 74,100 0 0 0
CBI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
CBS
24.2
24.2
24.20 24.20 24.20 400 0 0 0
CC1
31.4
31.4
31.43 31.43 31.43 0 0 0 0
CCA
11.0
11.0
10.77 11.04 10.77 2,400 0 0 0
CCC
7.7
7.7
7.69 7.70 7.69 900 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 500 0 0 0
CCL
3.9
3.9
3.84 3.91 3.84 59,900 0 0 0
CCM
31.7
31.7
31.70 31.70 31.70 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 2,100 0 0 0
CCS
8.5
8.5
9.50 9.50 8.50 600 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
17.80 18.80 17.10 231,700 4,200 44,800 -0.7
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.7
27.7
27.71 27.81 27.71 4,500 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
11.8
11.8
12.08 12.08 11.79 4,100 0 0 0
CDR
4.4
4.4
4.20 5 4 6,700 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
15.3
15.3
14.80 15.70 14.60 6,711,500 0 28,600 -0.4
CET
6.3
6.3
6.30 6.30 6.30 0 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 100 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.3
3.3
3.80 3.80 3.30 600 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.8
25.8
25.83 25.83 25.78 900 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 100 0 0 0
CID
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CIG
6.3
6.3
6.50 6.69 6.24 103,300 0 0 0
CII
17.5
17.5
16.60 17.50 16.60 31,623,000 2,468,600 232,000 38.4
CIP
2
2
2 2 2 100 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
54.4
54.4
53.65 54.39 53.65 900 0 0 0
CKD
23.7
23.7
24.80 27.20 23.70 500 0 0 0
CKG
7.0
7.0
6.95 7.20 6.95 52,900 2,400 0 0.0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
49.4
49.4
49.45 49.45 49.45 0 0 0 0
CLH
20.1
20.1
20.10 20.10 20.10 100 0 0 0
CLI
26.4
26.4
26.50 26.80 26.30 28,200 0 0 0
CLL
27.3
27.3
27.27 27.68 27.18 7,700 200 0 0.0
CLM
55.9
55.9
55.89 55.89 55.89 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
13.7
13.7
13.83 13.93 13.74 138,400 0 0 0
CMC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CMD
18.4
18.4
18.31 18.41 18.31 1,500 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.4
27.4
27.55 27.75 27.30 138,300 100 17,100 -0.5
CMI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 100 0 0 0
CMN
27.4
27.4
27.17 27.43 26.77 30,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.2
7.2
7.70 7.70 7.20 186,500 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
7.49 8.10 7.49 400 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.5
5.5
5.56 5.60 5.53 68,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.1
29.1
29.14 29.14 29.14 100 0 0 0
CNG
22.2
22.2
22 22.70 22 4,600 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6
6
6 6 6 0 0 0 0
COM
30.8
30.8
30.75 30.75 30.75 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
16 16 16 1,600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.4
30.4
30.33 30.42 30.33 14,600 0 0 0
CQT
6.9
6.9
6.89 6.89 6.89 0 0 0 0
CRC
6.3
6.3
6.17 6.32 6.16 505,100 78,300 7,400 0.4
CRE
7.6
7.6
7.44 7.60 7.44 226,400 4,500 4,600 0.0
CRV
27.8
27.8
27.80 27.80 27.80 0 0 0 0
CSC
12.7
12.7
12.73 13.09 12.36 22,200 0 0 0
CSI
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CSM
11.8
11.8
11.95 12.05 11.80 356,900 2,000 0 0.0
CST
11.8
11.8
11.90 11.90 11.50 23,600 0 0 0
CSV
23.8
23.8
23.85 23.90 22.35 153,100 16,200 100 0.4
CT3
6.5
6.5
6.50 6.50 6.50 0 0 0 0
CT6
7
7
7 7 7 0 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
71.8
71.8
71.80 71.90 71 390,500 63,000 44,100 1.4
CTF
18.1
18.1
18 18.10 17.65 245,300 9,400 6,500 0.0
CTG
33.0
33.0
33.09 33.29 32.94 3,636,500 17,100 1,133,300 -37.5
CTI
18.5
18.5
18.09 18.55 18.09 225,700 2,900 0 0.1
CTP
7.5
7.5
7.60 7.70 7.20 98,400 0 0 0
CTR
77.5
77.5
76.67 77.54 75.79 143,800 100 4,800 -0.4
CTS
21.3
21.3
20.82 21.33 20.82 605,800 194,400 19,100 4.8
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 100 0 0 0
CTX
5.8
5.8
6.50 6.50 5.80 51,200 0 0 0
CVN
1
1
1 1 1 0 0 0 0
CVT
26.0
26.0
25.10 25.95 25.10 5,100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.2
11.2
11.25 11.25 11.25 0 0 0 0
D2D
26.9
26.9
26.59 27.55 26.59 23,000 1,100 200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
16
16
16 16.50 15.70 10,300 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.4
3.4
3.47 3.68 3.42 203,100 0 0 0
DAS
9.8
9.8
9.80 9.80 9.80 600 0 0 0
DAT
8.1
8.1
7.90 8.07 7.52 1,100 0 0 0
DBC
18.8
18.8
19.05 19.10 18.80 1,463,700 1,200 349,400 -6.6
DBD
48.5
48.5
48.29 48.48 47.90 7,600 0 0 0
DBM
24.1
24.1
24.09 24.09 24.09 0 0 0 0
DBT
11.3
11.3
10.80 11.25 10.75 500 0 0 0
DC1
6
6
6 6 6 0 0 0 0
DC2
6.6
6.6
6.22 6.60 6.22 1,400 0 0 0
DC4
7.5
7.5
7.50 7.53 7.44 47,200 0 600 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
20.5
20.5
20.46 20.46 20.46 100 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
36.8
36.8
37.30 37.30 36.60 236,500 0 0 0
DCM
35.5
35.5
35.12 35.50 35.08 1,387,500 227,300 500,100 -10.1
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCV
147.3
147.3
148 148 147.30 400 0 0 0
DDB
8.8
8.8
8.90 9.30 8.80 25,300 0 0 0
DDG
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2
2
2 2 2 0 0 0 0
DDN
8
8
7.90 8 7.90 4,100 0 0 0
DDV
24.0
24.0
24.10 24.19 23.91 158,200 0 0 0
DFC
30.2
30.2
30.16 30.33 30.16 4,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
40.1
40.1
40.05 40.10 40.05 461,300 4,200 69,800 -2.9
DGT
4
4
4 4 3.90 10,000 0 0 0
DGW
38.5
38.5
38.14 38.54 37.85 657,500 44,400 184,000 -5.4
DHA
45.0
45.0
45.55 45.55 44.89 6,400 0 200 0.0
DHB
10.8
10.8
10.80 10.80 10.80 100 0 0 0
DHC
31.2
31.2
30.75 31.31 30.75 173,300 7,100 57,500 -1.8
DHD
28.1
28.1
28.20 28.20 28 5,400 0 0 0
DHG
88.4
88.4
88.04 88.42 88.04 9,700 500 0 0.0
DHM
6.1
6.1
5.75 6.10 5.75 1,700 0 0 0
DHN
16.9
16.9
16.89 16.89 16.89 1,700 0 0 0
DHP
10.4
10.4
10.20 10.40 10 1,300 0 0 0
DHT
60.7
60.7
60.82 62.55 58.36 5,300 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.2
12.2
11.84 12.31 11.84 4,977,000 145,100 314,400 -2.2
DIH
7.7
7.7
7.65 7.65 7.48 2,500 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.6
5.6
5.30 5.80 5.30 1,197,900 16,900 17,500 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.9
2.9
2.72 2.88 2.71 5,847,900 106,400 0 0.3
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
57.3
57.3
57.31 57.31 57.31 0 0 0 0
DMN
6.9
6.9
7.07 7.07 6.93 5,100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.3
22.3
22.28 22.28 22.28 0 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.7
7.7
7.71 7.71 7.71 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.4
19.4
19.40 19.40 19.40 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.5
30.5
30.55 30.55 30.55 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
27.3
27.3
27.38 27.38 27.29 2,100 0 0 0
DP2
4
4
4 4 4 0 0 0 0
DP3
60.2
60.2
59.80 60.40 59.30 7,000 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.3
39.3
38.76 39.35 38.61 299,200 400 10,500 -0.4
DPH
51
51
51 51 51 0 0 0 0
DPM
22.6
22.6
22.52 22.80 22.28 2,716,300 294,700 480,100 -4.4
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.6
40.6
40.15 40.85 40.15 188,700 9,500 6,400 0.1
DQC
9.1
9.1
8.94 9.19 8.93 26,700 0 100 0.0
DRC
11.9
11.9
11.80 11.95 11.80 160,800 0 0 0
DRG
8.4
8.4
8.33 8.43 8.33 1,300 0 0 0
DRH
2.1
2.1
2.09 2.14 2.05 371,300 0 0 0
DRI
13.2
13.2
12.97 13.15 12.97 251,500 0 0 0
DRL
43.0
43.0
42.98 42.98 42.98 1,500 0 0 0
DS3
4.4
4.4
4.40 4.40 4.40 1,000 0 0 0
DSC
13.2
13.2
12.90 13.45 12.80 13,800 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
21
21
20.90 21.20 20.90 125,700 8,200 0 0.2
DSG
7
7
7 7 7 0 0 0 0
DSH
15
15
14.70 15.20 14.70 137,600 0 0 0
DSN
36.6
36.6
37 37.50 36.60 8,100 600 500 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
13
13
14.10 14.10 12.30 1,748,100 0 0 0
DTA
3.5
3.5
3.49 3.49 3.49 500 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DTD
12.9
12.9
12.75 13.01 12.75 89,200 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
1.90 1.90 1.90 9,000 0 0 0
DTK
11.5
11.5
11.80 11.80 11.30 1,700 0 100 0.0
DTL
10.3
10.3
10.80 10.80 10.25 3,400 0 0 0
DTP
80.3
80.3
80.91 80.91 80.22 1,700 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 300 0 0 0
DVG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
DVM
6.9
6.9
6.60 7 6.60 122,100 0 0 0
DVN
19.7
19.7
19.84 19.84 19.56 29,800 0 0 0
DVP
66.9
66.9
66.80 67.08 66.80 6,000 0 600 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
13.2
13.2
13 13.40 12.85 10,344,800 32,600 1,096,100 -14.0
DXL
11
11
11 11 11 0 0 0 0
DXP
12.7
12.7
12.70 12.80 12.60 180,100 0 33,300 -0.4
DXS
7.5
7.5
7.30 7.73 7.20 2,012,900 49,900 2,500 0.3
DXV
3.9
3.9
3.70 3.87 3.70 4,000 0 0 0
E12
4.2
4.2
4.20 4.20 4.20 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.5
10.5
10.50 10.50 10.50 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.3
24.3
23.30 24.30 23.30 3,100 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
20.8
20.8
20.80 21 20.75 3,402,100 100 1,048,600 -21.8
EIC
20.2
20.2
20.20 20.20 20.20 900 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 500 0 0 0
EIN
2.2
2.2
2.20 2.20 2.20 2,800 0 0 0
ELC
15.6
15.6
15.59 15.59 15.34 178,600 0 2,800 0.0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.2
18.2
18.18 18.18 18.18 400 0 0 0
EVE
9.2
9.2
9.25 9.34 9.20 49,500 0 12,800 -0.1
EVF
13.7
13.7
13.60 13.65 13.50 1,852,000 0 19,600 -0.3
EVG
5.7
5.7
5.65 5.81 5.65 408,300 900 7,600 0.0
EVS
4.5
4.5
4.50 4.60 4.50 264,500 0 0 0
F88
82.8
82.8
82.40 84 80.80 185,800 83,500 2,300 6.7
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.19 3.23 3.17 38,900 0 0 0
FCN
12.2
12.2
12.05 12.30 11.90 644,000 18,100 68,900 -0.6
FCS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
FDC
23.1
23.1
23.10 23.10 23.10 0 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
20.6
20.6
20.30 21.10 20.30 6,600 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.1
5.1
5.10 5.16 5.06 52,900 0 0 0
FIT
3.9
3.9
3.85 4 3.83 848,000 0 0 0
FMC
35.4
35.4
35.40 35.50 35.30 27,400 0 0 0
FOC
61.0
61.0
59.55 61.37 59.55 45,100 0 0 0
FOX
79.5
79.5
79 79.90 79 53,100 0 0 0
FPT
67.5
67.5
66.82 67.73 66.82 4,736,000 732,200 1,171,200 -32.5
FRC
25
25
25 25 25 0 0 0 0
FRM
13.8
13.8
13.78 13.78 13.78 0 0 0 0
FRT
115.2
115.2
116.48 116.48 114.29 678,000 263,500 434,700 -20.7
FSO
12
12
12 12 12 0 0 0 0
FT1
38.9
38.9
37.98 38.89 37.98 200 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
FTS
23.2
23.2
22.75 23.20 22.75 315,400 8,600 27,000 -0.4
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9.9
9.9
9.80 10.20 9.80 50,700 0 0 0
GAS
80.2
80.2
79.78 81.53 79.59 509,100 39,500 97,000 -4.8
GCB
5
5
5 5.70 5 800 0 0 0
GCF
20.1
20.1
19.90 20.20 19.90 12,000 5,900 0 0.1
GDA
12.7
12.7
12.64 12.82 12.64 90,400 0 20,000 -0.3
GDH
12.5
12.5
12.50 12.60 12.30 25,300 0 0 0
GDT
16.4
16.4
16.41 16.41 16.23 5,000 400 0 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
96.6
96.6
96.43 97.72 94.05 1,196,900 26,500 58,500 -3.1
GEG
13.3
13.3
12.95 13.30 12.90 307,200 0 3,100 0.0
GEL
31.6
31.6
31.80 31.80 31.40 1,287,800 18,500 0 0.6
GER
5.8
5.8
5.80 5.80 5.80 300 0 0 0
GEX
31.3
31.3
30.70 31.50 30.10 10,930,700 558,500 960,500 -12.4
GGG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.2
26.2
26.20 26.20 26 13,500 0 0 0
GIC
12.0
12.0
11.53 12.02 11.53 200 0 0 0
GIL
11.8
11.8
11.75 11.95 11.70 101,000 0 0 0
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.6
22.6
22.71 22.71 22.63 2,400 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.1
4.1
4.10 4.10 4.10 0 0 0 0
GMD
50.4
50.4
50.47 51 49.73 919,600 288,300 451,200 -12.2
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
27.1
27.1
27.10 27.10 27.10 100 0 0 0
GPC
1.9
1.9
1.90 2 1.90 85,800 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 4,800 0 0 0
GSP
10.3
10.3
10.23 10.32 10.14 80,900 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.2
9.2
9.42 9.42 9.15 2,600 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
34.0
34.0
33.25 34.10 33.25 1,361,500 147,600 49,800 3.3
GVT
86.4
86.4
86.43 86.43 86.43 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9.3
9.3
9.30 9.30 9.30 400 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.3
15.3
15.15 15.25 15.05 1,165,000 13,800 4,600 0.1
HAH
51.2
51.2
51.11 51.59 50.72 647,100 300 53,300 -2.8
HAM
44.5
44.5
44.50 44.50 44.50 500 0 0 0
HAN
8.1
8.1
8.50 8.50 8.10 2,200 0 0 0
HAP
6.5
6.5
6.10 6.54 6.07 11,100 300 0 0.0
HAR
3.4
3.4
3.30 3.38 3.29 25,300 300 0 0.0
HAS
8.0
8.0
8.01 8.01 8.01 8,000 0 8,000 -0.1
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.9
9.9
9.81 9.94 9.81 39,000 100 0 0.0
HBC
4.9
4.9
4.90 5 4.80 948,000 0 3,000 0.0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
5.5
5.5
5.46 5.46 5.46 0 0 0 0
HBS
4.1
4.1
4.10 4.10 4.10 0 0 0 0
HC1
12.4
12.4
12.26 12.35 12.26 15,000 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.5
21.5
21.42 21.50 21.42 200 0 0 0
HCD
7.0
7.0
6.99 7 6.92 22,500 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
23.54 24.19 23.41 4,043,400 328,800 468,400 -3.9
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.8
9.8
9.80 9.80 9.80 1,000 0 0 0
HD6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 100 0 0 0
HDA
5.9
5.9
5.91 5.91 5.91 100 0 0 0
HDB
20.2
20.2
20.16 20.36 20.08 7,331,700 1,235,400 1,624,400 -9.8
HDC
15.6
15.6
15 15.83 15 1,342,000 213,300 54,900 2.8
HDG
21.1
21.1
20.75 21.20 20.75 793,300 30,400 40,800 -0.2
HDM
34.2
34.2
33.52 34.19 33.52 400 0 0 0
HDP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
30.2
30.2
30.20 30.20 30.20 100 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 500 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
149.1
149.1
149.24 149.24 149.14 400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
68.1
68.1
68.10 68.10 68.10 0 0 0 0
HHG
0.8
0.8
0.80 0.80 0.70 61,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.33 13.62 13.33 1,188,200 77,900 53,500 0.3
HHS
11.2
11.2
11.05 11.50 11 1,446,300 87,000 111,800 -0.3
HHV
11
11
10.81 11.05 10.81 2,699,400 110,500 23,400 1.0
HID
4.3
4.3
4.20 4.32 4.12 299,400 4,800 200 0.0
HII
6.0
6.0
5.98 6.04 5.83 250,700 0 500 0.0
HIO
7.7
7.7
7.90 7.90 7.70 2,500 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
17.3
17.3
17.31 17.31 17.31 12,900 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.8
10.8
10.54 10.82 10.54 37,900 0 0 0
HLD
15.4
15.4
14.55 15.42 14.55 1,800 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
HMD
17.5
17.5
17.50 17.50 17.50 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.7
9.7
9.40 9.80 9.30 5,200 0 0 0
HMS
33.5
33.5
33.50 33.50 32.50 12,300 0 0 0
HNA
21.6
21.6
21.60 21.60 21.60 0 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
9.9
9.9
9.96 10.06 9.87 3,000 0 0 0
HNF
25.5
25.5
25.50 25.50 25.50 100 0 0 0
HNG
7
7
7 7.10 6.90 1,093,900 70,000 0 0.5
HNI
28.1
28.1
28.10 28.10 28.10 200 0 100 0.0
HNM
8.3
8.3
8.30 8.50 8.20 351,100 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 46,400 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.8
33.8
33.80 33.80 33.45 35,300 100 5,300 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 100 0 0 0
HPD
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HPG
23.6
23.6
23.55 23.70 23.45 7,505,500 565,200 1,227,600 -15.6
HPH
14.9
14.9
13.10 14.90 13.10 9,000 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.7
68.7
68.70 68.70 68.70 0 0 0 0
HPT
28.0
28.0
27.50 27.99 27.50 1,000 0 0 0
HPW
21.5
21.5
21.50 21.50 21.50 0 0 0 0
HPX
4.4
4.4
4.29 4.38 4.29 281,700 3,800 1,800 0.0
HQC
2.8
2.8
2.79 2.87 2.75 5,992,100 142,500 82,000 0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
42.6
42.6
47.60 47.60 41.90 5,700 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.9
11.9
11.75 11.90 11.65 2,317,500 200 124,800 -1.5
HSL
6.4
6.4
6.42 6.42 6.42 200,800 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
HSP
15
15
15 15 15 1,000 0 0 0
HSV
4.4
4.4
4.40 4.40 4.40 5,100 0 0 0
HT1
13.6
13.6
13.19 13.58 13.19 136,800 0 900 0.0
HTC
37.8
37.8
37.83 37.83 37.83 2,000 0 0 0
HTE
2.9
2.9
3 3 2.90 1,500 0 0 0
HTG
33.5
33.5
33.42 33.54 33.09 7,900 0 0 0
HTI
21.1
21.1
21.05 21.10 20.90 16,600 200 0 0.0
HTL
19.1
19.1
19.15 19.15 19.15 300 0 0 0
HTM
9.1
9.1
10.20 10.20 9.10 300 0 0 0
HTN
4.8
4.8
4.93 4.93 4.75 118,800 0 400 0.0
HTP
1
1
1 1 1 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HU1
5.6
5.6
5.58 5.58 5.58 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 1,000 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 1,900 0 0 0
HUB
11.3
11.3
11.12 11.34 11.12 3,400 0 0 0
HUG
26.6
26.6
26.60 26.60 26.60 0 0 0 0
HUT
15.7
15.7
15.50 15.80 15.30 2,444,400 6,200 0 0.1
HVA
4.3
4.3
4.30 4.30 4.30 0 0 0 0
HVH
10.2
10.2
10.10 10.20 10.10 100,500 0 100 0.0
HVN
21.1
21.1
21.15 21.20 21.10 177,500 8,100 7,800 0.0
HVT
25.3
25.3
24.99 25.28 24.99 15,300 0 0 0
HVX
2.6
2.6
2.50 2.60 2.50 16,500 0 0 0
HWS
14.1
14.1
14.07 14.07 14.07 200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.6
15.6
15.60 15.60 15.60 3,000 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ICN
27.9
27.9
27.61 27.90 27.42 1,500 0 0 0
ICT
16.5
16.5
16.40 16.97 16.40 2,800 0 0 0
IDC
37.3
37.3
36.91 37.35 36.56 781,500 243,400 47,100 8.3
IDI
5.7
5.7
5.65 5.71 5.65 299,700 3,200 100 0.0
IDJ
5.3
5.3
5.30 5.30 5 4,206,900 18,100 0 0.1
IDP
236.6
236.6
236.61 236.61 236.61 0 0 0 0
IDV
21.9
21.9
21.90 22.40 21.90 6,400 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 300 300 0 0.0
IJC
9.0
9.0
8.83 9.01 8.83 1,071,600 79,600 0 0.8
ILA
6.3
6.3
6.30 6.30 6.30 7,100 0 0 0
ILB
20.3
20.3
20.38 20.38 20.28 5,700 500 0 0.0
ILC
7.5
7.5
6.50 7.50 6.50 700 0 0 0
ILS
25.6
25.6
25.90 26.60 25.60 26,000 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.5
45.5
44.74 45.63 44.74 6,900 100 400 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
37
37
36.50 37 36.50 500 0 0 0
IPA
13.0
13.0
12.78 13.04 12.78 16,700 0 100 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.6
23.6
23.60 23.60 23.60 100 0 0 0
IST
34.8
34.8
36.53 36.53 34.79 200 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.3
11.3
11.09 11.41 11.09 102,000 0 0 0
ITD
13.5
13.5
13.47 13.47 13.09 700 0 300 0.0
ITQ
2.6
2.6
2.50 2.70 2.50 36,500 0 0 0
ITS
3.9
3.9
3.90 3.90 3.90 100 0 0 0
IVS
6.6
6.6
6.56 6.56 6.56 31,200 6,200 0 0.0
JOS
1.4
1.4
1.40 1.40 1.40 0 0 0 0
JVC
3.9
3.9
3.75 4 3.75 121,000 1,500 1,300 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
29.3
29.3
28.90 29.40 28.70 967,500 66,900 41,300 0.7
KCB
10.1
10.1
10.07 10.17 10.07 8,500 0 0 0
KDC
49.7
49.7
49.40 50 49.25 1,380,200 0 29,000 -1.4
KDH
21.5
21.5
21.64 21.95 21.50 5,883,700 221,200 337,500 -2.8
KDM
22.1
22.1
22.10 22.10 22.10 1,000 0 0 0
KGM
5.3
5.3
5.40 5.40 5.30 8,000 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
4.96 5.13 4.93 9,698,100 1,313,600 108,900 6.0
KHP
9.3
9.3
9.23 9.32 9.23 4,900 0 0 0
KHS
12.3
12.3
12.30 12.30 12.30 400 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.6
15.6
15.60 15.60 15.60 0 0 0 0
KKC
5.7
5.7
5.70 5.70 5.70 0 0 0 0
KLB
11.0
11.0
10.89 11.12 10.85 358,000 57,600 183,000 -1.8
KMR
2.7
2.7
2.67 2.68 2.61 14,200 0 0 0
KMT
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KOS
38.4
38.4
38.40 38.50 38 279,000 12,500 800 0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
14.75 14.95 14.75 444,600 0 2,700 0.0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
82
82
83.80 83.90 81.50 257,200 1,600 5,200 -0.3
KSQ
1
1
1 1 1 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
153.2
153.2
153.10 154.50 152 6,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21.2
21.2
21.20 21.20 21.20 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1 594,800 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.3
4.3
4.13 4.31 4.13 1,200 0 0 0
L14
21.6
21.6
21 21.70 20.60 49,500 0 0 0
L18
17.3
17.3
17.60 17.60 17.28 8,100 0 0 0
L35
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L40
29.9
29.9
29.50 30.50 29 37,600 0 0 0
L43
2.1
2.1
1.90 2.40 1.90 800 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.5
17.5
17 17.45 17 7,200 0 0 0
LAI
9.4
9.4
9.17 9.42 9.17 4,400 0 0 0
LAS
13.3
13.3
13.31 13.31 13.13 100,300 0 0 0
LAW
26
26
30.90 30.90 26 300 0 0 0
LBE
19.2
19.2
18.29 19.60 18.29 19,100 0 0 0
LBM
28.8
28.8
28.80 28.80 27.40 16,400 4,000 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.18 8.41 8.10 1,360,700 53,500 30,700 0.2
LCM
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LDG
3.1
3.1
3.06 3.06 3.06 407,200 0 80,000 -0.2
LDP
9.6
9.6
9.80 9.80 9.10 293,100 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
4.7
4.7
4.70 4.70 4.70 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.3
5.3
5.57 5.57 5.10 22,800 0 0 0
LHC
45.6
45.6
44.25 46.90 44.25 185,500 0 0 0
LHG
26.0
26.0
25.76 26.18 25.76 74,100 27,500 0 0.8
LIC
31.5
31.5
29.70 32.20 29.70 42,300 0 0 0
LIG
3.8
3.8
3.80 4 3.80 204,300 0 0 0
LIX
28.5
28.5
29 29.30 28.50 12,800 200 100 0.0
LKW
32.5
32.5
32.53 32.53 32.53 0 0 0 0
LLM
20.4
20.4
20.50 20.50 19.70 700 100 0 0.0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
LMH
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LPB
46.6
46.6
46.40 46.95 46.05 555,200 255,700 116,700 6.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 200 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.3
32.3
32.80 34 32.30 22,400 0 0 0
LSS
8.2
8.2
8.14 8.20 8.09 58,200 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
20.7
20.7
20.73 20.73 20.73 200 0 0 0
MA1
33
33
43.40 43.40 33 500 0 0 0
MAC
13.1
13.1
13.10 13.10 13.10 0 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
19.8
19.8
19.74 19.90 19.74 9,375,900 263,800 3,761,300 -86.5
MBG
2.7
2.7
2.70 2.80 2.70 221,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.2
18.2
18.06 18.35 17.97 1,144,400 1,000 68,200 -1.3
MBT
9
9
9 9 9 0 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7
7
7.50 7.50 6.90 28,100 0 0 0
MCG
2.6
2.6
2.40 2.60 2.30 62,600 0 0 0
MCH
128.4
128.4
128.10 128.59 127.61 93,200 3,700 4,200 -0.1
MCM
27.6
27.6
27.15 27.60 27.15 4,000 0 0 0
MCO
6.8
6.8
6.90 6.90 6.50 18,300 0 0 0
MCP
27.8
27.8
27.70 27.80 27.60 20,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.8
8.8
8.77 8.77 8.77 0 0 0 0
MDF
5
5
5 5 5 100 0 0 0
MDG
37.6
37.6
37.60 37.60 37.60 0 0 0 0
MEC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.0
7.0
6.99 6.99 6.99 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.1
34.1
34 34.50 34 4,500 0 0 0
MGC
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
6.9
6.9
6.90 6.90 6.90 100 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.3
9.3
8.97 9.28 8.97 400 0 0 0
MIC
10.7
10.7
10.70 10.70 10.70 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.0
17.0
16.62 17.00 16.58 115,400 59,200 0 1.1
MKP
27.5
27.5
26.10 27.47 26.00 2,700 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18
18
18 18 18 100 0 0 0
MML
30
30
30 30.10 29.70 11,200 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
15.8
15.8
15.70 15.80 15.60 5,900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
19.5
19.5
19.50 19.50 19.50 900 0 0 0
MRF
23.5
23.5
23.50 23.50 23.50 0 0 0 0
MSB
12.2
12.2
12.08 12.25 12.08 4,148,600 313,100 207,200 1.5
MSH
33.8
33.8
33.90 33.90 33.50 88,200 9,800 54,100 -1.5
MSN
71.9
71.9
72.20 72.30 71.60 1,527,900 51,200 348,700 -21.4
MSR
38.2
38.2
38.09 38.49 37.80 390,400 0 0 0
MST
8.9
8.9
8.90 9 8.80 973,900 3,200 3,200 0.0
MTA
12.1
12.1
12.17 12.17 12.08 5,000 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.2
5.2
5.20 5.20 5.20 700 0 0 0
MTP
13.5
13.5
13.50 13.50 13.50 0 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.9
15.9
15.90 15.90 15.90 400 0 0 0
MVC
12.8
12.8
12.66 12.95 12.66 15,700 0 0 0
MVN
60
60
60 60 58.70 3,900 0 0 0
MWG
76.0
76.0
74.92 76.08 74.43 2,866,200 405,200 219,400 14.6
MZG
11.7
11.7
11.55 11.82 11.45 309,200 10,000 0 0.1
NAB
11.9
11.9
11.90 11.95 11.75 1,220,100 82,100 500 1.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.1
50.1
51.10 51.10 50 361,300 900 95,600 -4.8
NAG
7.6
7.6
7.56 7.66 7.37 31,600 0 0 0
NAP
11.0
11.0
10.95 10.95 10.95 0 0 0 0
NAS
33.3
33.3
33 33.30 33 200 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.1
14.1
14.06 14.06 14.06 1,000 0 600 0.0
NAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
NBB
17.3
17.3
17 17.40 16.85 56,700 0 0 0
NBC
8.0
8.0
8.14 8.33 7.96 39,700 0 4,200 0.0
NBE
9.1
9.1
9.10 9.10 9.10 5,100 0 0 0
NBP
7.5
7.5
7.40 7.50 7.40 1,100 0 0 0
NBT
15.3
15.3
15.35 15.35 15.35 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.6
12.6
11.90 13 11.70 38,100 0 0 0
NCS
38.5
38.5
38.50 38.50 38.50 0 0 0 0
NCT
83.4
83.4
84.25 84.25 83.34 3,800 300 800 0.0
ND2
32.5
32.5
32.51 32.51 32.51 1,100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.8
9.8
9.78 9.78 9.69 62,600 0 0 0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.5
6.5
6.60 6.60 6.50 14,400 0 0 0
NET
58.6
58.6
58.15 58.60 58.15 1,700 0 400 0.0
NFC
57
57
57 57 57 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.4
10.4
10.18 10.45 10.05 64,300 100 0 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
70
70
70 70 70 0 0 0 0
NHH
10.2
10.2
10.20 10.25 10.20 10,700 0 0 0
NHT
10.9
10.9
11 11 10.90 3,000 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.1
12.1
12.05 12.23 12.05 1,019,500 16,800 1,700 0.2
NLG
26.2
26.2
25.31 26.83 25.26 2,544,800 299,400 153,000 4.0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
42.94 43.28 42.16 20,800 0 0 0
NNT
57.4
57.4
57.39 57.39 57.39 0 0 0 0
NO1
4.9
4.9
4.86 4.96 4.86 7,900 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
5.9
5.9
5.80 6 5.70 1,430,700 0 26,000 -0.2
NSC
69.8
69.8
69.83 69.83 69.83 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.9
4.9
4.90 4.90 4.80 69,800 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
10.6
10.6
10.57 10.57 10.57 0 0 0 0
NT2
22.3
22.3
22.35 22.55 22.15 342,600 0 0 0
NTC
137.8
137.8
137.80 137.80 137.50 2,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
55.4
55.4
55.42 55.42 55.42 1,000 0 0 0
NTL
15.7
15.7
15.50 15.70 15.35 116,900 0 0 0
NTP
50
50
46 50.70 46 66,400 0 4,300 -0.2
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 100 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.6
12.6
12 13.10 12 1,346,800 0 12,800 -0.2
NVL
13.1
13.1
12.56 13.10 12.41 10,424,500 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.7
7.7
7.64 7.65 7.64 400 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.2
4.2
4.60 4.60 3.70 8,800 0 0 0
OCB
10.9
10.9
10.61 10.96 10.52 10,585,300 0 0 0
OCH
7.6
7.6
7.70 8 7.10 129,800 1,700 4,700 0.0
ODE
46
46
45.80 46 45.80 20,300 0 0 0
OGC
3
3
3 3.07 2.98 336,500 0 0 0
OIL
14.1
14.1
12.18 14.34 12.18 1,620,600 0 0 0
ONE
10.2
10.2
10.50 10.50 10.20 18,400 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.7
19.7
19.72 19.72 19.72 1,000 0 0 0
ORS
12.7
12.7
12.70 12.80 12.65 1,770,500 0 0 0
PAC
19.4
19.4
19.36 19.50 19.27 145,000 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
22.9
22.9
22.50 22.95 22.50 657,200 0 0 0
PAP
26.9
26.9
26.90 27 26.90 3,600 0 0 0
PAS
2.8
2.8
2.60 2.80 2.60 31,700 0 0 0
PAT
60.4
60.4
60.39 60.39 60.39 0 0 0 0
PBC
6
6
5.90 6 5.80 10,700 0 0 0
PBP
11.2
11.2
11.06 11.15 11.06 200 0 0 0
PBT
11.9
11.9
11.78 11.88 11.78 300 0 0 0
PC1
19.8
19.8
19.10 19.95 18.95 5,231,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36
36
36 36 36 0 0 0 0
PCE
17.7
17.7
17.66 17.66 17.66 0 0 0 0
PCF
3
3
2.90 3 2.90 8,000 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.9
18.9
19.25 19.25 18.79 79,500 0 11,100 -0.2
PCM
16
16
16 16 16 200 0 0 0
PCT
10.1
10.1
9.10 10.10 9.10 2,700 0 0 0
PDB
17.7
17.7
17.67 17.67 17.67 21,900 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
95.8
95.8
97.52 97.72 94.79 6,600 0 0 0
PDR
15.2
15.2
14.85 15.40 14.75 9,554,100 0 0 0
PDV
9.3
9.3
9.10 9.50 8.96 8,200 0 0 0
PEG
3.9
3.9
3.90 3.90 3.90 200 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
50.9
50.9
50.90 50.90 50.90 0 0 0 0
PET
47.0
47.0
46.95 47.81 46.67 1,254,900 0 0 0
PFL
2
2
2.10 2.10 2 28,000 0 0 0
PGB
10.8
10.8
10.70 11.20 10.50 23,800 0 0 0
PGC
12.5
12.5
12.51 12.51 12.37 20,700 0 0 0
PGD
21.5
21.5
21.51 21.56 21.51 2,500 0 0 0
PGI
18.7
18.7
18.65 18.65 18.65 0 0 0 0
PGN
7.3
7.3
7.60 7.60 7.20 2,400 0 0 0
PGS
51.8
51.8
50 51.80 46.20 48,900 0 0 0
PGT
6.3
6.3
5.90 6.30 5.90 500 0 0 0
PGV
20.6
20.6
20.72 21.21 20.28 5,900 0 0 0
PHC
4.1
4.1
4.15 4.17 4.09 20,300 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
52.3
52.3
52.30 52.30 52.30 300 0 0 0
PHP
36.4
36.4
36.26 36.36 36.06 48,600 0 0 0
PHR
34.7
34.7
34.30 34.68 34.08 153,400 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.5
14.5
14.49 14.49 14.49 0 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.0
9.0
9.00 9.00 9.00 0 0 0 0
PIT
7.5
7.5
7.50 7.50 7.50 100 0 0 0
PIV
6.9
6.9
6.80 7 6.70 116,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.3
8.3
8.28 8.28 8.28 600 0 0 0
PLA
6
6
6 6 6 100 0 0 0
PLC
20.9
20.9
21.30 21.30 20.90 161,200 1,100 1,100 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
3.70 4.10 3.70 2,000 0 0 0
PLP
4.2
4.2
4.18 4.19 4.06 88,700 0 0 0
PLX
38.7
38.7
39.49 39.53 38.47 2,594,400 0 0 0
PMB
10.1
10.1
10.08 10.08 10.08 100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.1
6.1
6.06 6.06 6.06 1,300 0 0 0
PMJ
14.8
14.8
14.80 14.80 14.80 200 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35
35
35 35 35 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 800 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
64
64
63.90 64.70 63.60 878,500 0 0 0
PNP
18.3
18.3
18.34 18.34 18.34 200 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 4,000 0 0 0
POM
4.4
4.4
4.40 4.40 4.40 0 0 0 0
POS
14.6
14.6
14.80 14.90 14.60 3,700 0 0 0
POT
19.6
19.6
19.50 19.60 19.50 500 0 0 0
POV
7.3
7.3
7.70 7.70 7.30 3,400 0 0 0
POW
13.7
13.7
13.65 13.70 13.50 3,650,400 0 0 0
PPC
9.7
9.7
9.63 9.68 9.63 32,000 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.2
25.2
25.43 25.43 25.24 10,800 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 200 0 0 0
PPS
9.5
9.5
9.67 9.67 9.49 800 0 0 0
PPT
15.4
15.4
15.50 15.50 15.30 165,800 0 0 0
PPY
6.0
6.0
5.46 6.00 5.46 400 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.9
10.9
10.90 10.90 10.90 4,200 0 0 0
PRE
26.9
26.9
26.87 26.87 26.87 3,200 0 3,000 -0.1
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSB
5.2
5.2
5.20 5.40 5.20 18,100 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.3
12.3
12.31 12.38 12.23 22,700 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.9
8.9
8.90 9 8.90 115,400 0 0 0
PSL
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
14.4
14.4
17.30 18 14.30 6,800 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 1,500 0 0 0
PTB
36.3
36.3
36.81 36.81 35.65 124,600 0 0 0
PTC
6.4
6.4
6.60 6.62 6.40 10,800 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
25.20 26 25.20 2,500 200 0 0.0
PTL
2.6
2.6
2.57 2.60 2.53 6,600 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.8
8.8
8.80 8.80 8.80 0 0 0 0
PTT
10
10
10 10 10 0 0 0 0
PTV
5.7
5.7
5.60 5.80 5.50 17,000 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 100 0 0 0
PV2
2
2
2 2.10 2 5,800 0 0 0
PVB
25.3
25.3
25.20 25.40 25 34,100 0 0 0
PVC
14.3
14.3
14.30 14.50 13.40 657,100 0 0 0
PVD
18.0
18.0
18.18 18.24 18.03 976,500 0 0 0
PVE
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVG
6
6
6 6 5.90 101,000 0 7,500 0.0
PVH
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PVI
68.7
68.7
68.61 68.88 68.52 21,300 20,500 0 1.6
PVL
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
6.2
6.2
6.30 6.30 6.20 30,600 0 0 0
PVP
16.5
16.5
16.51 16.70 16.46 139,000 0 0 0
PVR
1
1
1 1 1 0 0 0 0
PVS
31.8
31.8
31.83 32.17 31.75 1,184,200 582,000 147,700 16.6
PVT
19.9
19.9
20 20.20 19.90 1,933,500 0 0 0
PVV
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVX
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PVY
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PWA
5.6
5.6
6.20 6.20 5.60 600 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
12.8
12.8
12.60 12.80 12.60 26,600 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.7
2.7
2.70 2.70 2.70 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
23.3
23.3
23.34 23.34 23.34 100 0 0 0
QCG
12.2
12.2
12.20 12.80 12.20 141,300 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
30.3
30.3
30.30 30.30 30.30 0 0 0 0
QNS
47.9
47.9
47.07 48.34 47.07 260,600 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
10
10
10 10 10 5,700 0 0 0
QNW
17.6
17.6
17.57 17.57 17.57 0 0 0 0
QPH
32.4
32.4
32.40 32.40 32.40 0 0 0 0
QSP
22.5
22.5
22 22.50 22 1,200 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
29.1
29.1
29.14 29.14 29.14 0 0 0 0
QTP
12
12
12 12 11.90 72,700 0 0 0
RAL
81.6
81.6
81.58 81.58 81.39 4,500 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.6
5.6
5.70 5.70 5.60 200 0 0 0
RCC
17
17
17 17 17 0 0 0 0
RCL
11.0
11.0
10 10.98 10 29,000 0 0 0
REE
50.3
50.3
50 50.50 50 465,100 0 0 0
RGG
40.7
40.7
40.70 40.70 40.70 0 0 0 0
RIC
9
9
9 9 9 500 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 100 0 0 0
RYG
9.0
9.0
9.20 9.30 8.82 73,500 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
33.8
33.8
33.80 33.80 33.80 2,300 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.1
9.1
9 9.10 9 33,600 0 0 0
SAB
44.5
44.5
44.25 44.49 44.11 284,900 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
56
56
56 56 56 4,100 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.10 6.20 6.10 41,000 0 0 0
SAS
33.0
33.0
33.67 33.67 32.42 20,100 0 0 0
SAV
13.5
13.5
13.45 13.45 13.45 200 0 0 0
SB1
6.5
6.5
6.44 6.53 6.44 1,600 0 0 0
SBA
27.0
27.0
27 27 26 700 0 0 0
SBB
19.9
19.9
18.71 19.90 18.71 50,100 0 0 0
SBD
7.7
7.7
7.41 7.69 7.41 300 0 0 0
SBG
11
11
10.75 11.17 10.71 368,500 0 0 0
SBH
40
40
40 40 40 300 0 0 0
SBL
5.5
5.5
5.50 5.50 5.50 0 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.6
4.6
4.50 4.60 4.40 540,200 0 0 0
SBT
21.2
21.2
20.50 21.20 20.35 778,100 0 0 0
SBV
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SC5
15.1
15.1
15.85 15.85 15.05 4,500 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
64.8
64.8
65.10 65.40 64.80 23,600 0 0 0
SCI
11.7
11.7
11.80 11.80 11.60 13,700 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 500 0 0 0
SCL
18
18
18.50 18.50 18 74,800 0 0 0
SCO
9
9
9 9 9 0 0 0 0
SCR
5.2
5.2
5.04 5.24 5.04 1,374,900 0 0 0
SCS
47.4
47.4
48.00 48.00 47.29 220,500 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 300 0 0 0
SD3
8.6
8.6
8.60 8.60 8.60 28,700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.5
6.5
6.53 6.53 6.53 6,500 0 0 0
SD6
2
2
2 2 2 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
11.1
11.1
11.10 11.10 11.10 1,000 0 0 0
SDA
2
2
1.80 2 1.80 202,400 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SDU
8
8
8 8 8 100 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 1,000 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 0 0 0 0
SEA
48.1
48.1
48.05 48.05 48.05 0 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
15.8
15.8
15.81 15.81 15.81 700 0 0 0
SEP
15.1
15.1
15.08 15.08 15.08 0 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.4
10.4
10.45 10.45 10.35 20,800 0 0 0
SFI
27.7
27.7
27.70 27.70 27.70 100 0 0 0
SFN
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SGB
12
12
12 12.20 11.70 900 0 0 0
SGC
106.8
106.8
108.00 108.79 106.81 1,500 200 0 0.0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
23.7
23.7
23.66 23.66 23.66 0 0 0 0
SGI
8.9
8.9
8.88 8.88 8.88 0 0 0 0
SGN
52.8
52.8
53.90 53.90 52.80 1,800 0 0 0
SGP
22.2
22.2
22.20 22.20 22 11,100 0 0 0
SGR
11.5
11.5
11.46 11.63 11.38 45,000 0 0 0
SGS
12.3
12.3
12.29 12.29 12.29 100 0 0 0
SGT
14.5
14.5
15 15.10 14.50 12,300 0 0 0
SHA
4.1
4.1
4.24 4.24 4.09 600 0 0 0
SHB
13.8
13.8
13.75 13.85 13.70 42,373,200 0 0 0
SHC
10.5
10.5
10.48 10.48 10.48 0 0 0 0
SHE
5.9
5.9
5.90 6 5.90 3,200 0 0 0
SHI
13.8
13.8
13.90 14 13.70 161,100 0 0 0
SHN
3.5
3.5
3.40 3.50 3.40 4,700 100 0 0.0
SHP
33.0
33.0
32.07 33.01 32.07 1,900 0 0 0
SHS
17.6
17.6
17.29 17.77 17.09 10,986,900 757,300 311,400 8.2
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51
51
49.80 51 49.55 490,700 0 0 0
SIV
37.5
37.5
37.50 37.50 37.50 0 0 0 0
SJ1
11.5
11.5
11.55 11.55 11.55 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14.05 30,800 0 0 0
SJE
13.6
13.6
13.40 13.60 13.30 11,900 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
26
26
26 26 26 100 0 0 0
SJM
7.8
7.8
7.80 7.80 7.80 400 0 0 0
SJS
49.2
49.2
47 49.15 47 16,100 0 0 0
SKG
8.6
8.6
8.51 8.64 8.50 40,100 0 0 0
SKH
22.9
22.9
22.90 22.90 22.90 0 0 0 0
SKN
7
7
7 7 7 1,800 0 0 0
SKV
24.4
24.4
24.24 24.42 24.14 2,000 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
147.2
147.2
148.50 148.50 147 1,500 0 0 0
SMA
7.9
7.9
7.86 7.86 7.86 0 0 0 0
SMB
38.8
38.8
38.80 38.85 38.70 11,500 0 0 0
SMC
10.7
10.7
10.75 10.80 10.60 245,100 0 0 0
SMN
7.8
7.8
7.30 7.80 7.30 600 0 0 0
SMT
9.9
9.9
9.70 9.90 9.70 700 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 600 0 0 0
SNZ
27.1
27.1
26.43 27.09 26.05 1,100 0 0 0
SP2
24
24
24 24 24 1,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10
10
10 10 10 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
29.6
29.6
29.60 29.60 29.60 1,600 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.70 1.70 1.60 3,800 0 0 0
SRC
42.8
42.8
40.10 42.77 39.79 2,600 0 0 0
SRF
7.9
7.9
8.01 8.02 7.60 32,200 0 0 0
SSB
14.4
14.4
14.35 14.50 14.30 2,271,300 0 0 0
SSC
27.9
27.9
28.10 28.10 27.90 1,100 0 0 0
SSG
7.5
7.5
7 7.50 7 1,600 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.2
21.2
21.18 21.38 21.06 9,106,800 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.2
3.2
3.07 3.23 3.05 131,500 0 0 0
STB
70.6
70.6
72.10 72.30 70.60 3,159,300 0 0 0
STC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
STD
6.2
6.2
6.30 6.30 6.20 6,600 0 0 0
STG
30.7
30.7
30.65 30.65 30.65 0 0 0 0
STH
20
20
20.20 20.20 20 122,100 0 0 0
STK
10.1
10.1
10.14 10.27 10.14 17,800 0 0 0
STP
7.4
7.4
7.40 7.40 7.40 900 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
15.8
15.8
15.75 15.75 15.75 0 0 0 0
SVD
5.2
5.2
5 5.29 5 66,700 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.6
2.6
2.60 2.60 2.50 378,200 0 600 0.0
SVT
9.6
9.6
9.67 9.67 9.58 11,200 0 0 0
SWC
24.5
24.5
25.60 25.60 24.50 1,100 0 0 0
SZB
38.1
38.1
37.48 38.11 37.48 200 0 0 0
SZC
21.6
21.6
21.39 21.68 21.34 210,800 0 0 0
SZE
7.4
7.4
7.42 7.42 7.32 1,900 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.6
27.6
27.31 27.61 27.22 300 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
9.82 10.00 9.82 1,900 0 0 0
TAB
29.5
29.5
29.50 29.50 29.50 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
28.7
28.7
28.10 28.80 28.10 64,900 0 0 0
TAR
3
3
3 3 3 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33.0
33.0
32.95 32.95 32.95 0 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
6.4
6.4
6 6.40 6 300 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.0
31.0
31.05 31.25 30.90 4,691,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.8
13.8
13.45 14.09 13.41 7,857,400 0 0 0
TCI
12
12
12.35 12.80 12 852,200 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.30 30.30 30.05 7,400 0 0 0
TCM
20.3
20.3
20.40 20.40 20.10 876,600 0 0 0
TCO
12.0
12.0
12.45 12.45 11.95 192,600 0 0 0
TCR
2.4
2.4
2.35 2.35 2.35 200 0 0 0
TCT
18.8
18.8
19.15 19.15 18.70 700 0 0 0
TCW
29.7
29.7
29.71 29.89 29.71 7,700 0 0 0
TCX
38.4
38.4
38.70 39 38.05 633,700 0 0 0
TD6
7.1
7.1
7.10 7.10 7 18,000 0 0 0
TDB
39.8
39.8
39.80 39.80 39.80 0 0 0 0
TDC
9.5
9.5
9.55 9.60 9.41 88,800 0 0 0
TDF
8
8
8 8 8 2,600 0 0 0
TDG
2.5
2.5
2.42 2.49 2.40 114,300 0 0 0
TDH
3.9
3.9
3.72 3.87 3.72 74,200 0 0 0
TDM
55.4
55.4
56.37 56.37 55.40 400 0 0 0
TDP
26.1
26.1
26.09 26.09 26 130,700 0 0 0
TDS
8.1
8.1
8.10 8.10 8.10 200 0 0 0
TDT
6.7
6.7
6.79 6.79 6.70 12,100 0 0 0
TDW
47.6
47.6
47.61 47.61 47.61 0 0 0 0
TED
66.7
66.7
66.74 66.74 66.74 100 0 0 0
TEG
6.3
6.3
6.37 6.38 5.96 86,800 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
46.4
46.4
43.65 46.40 43.17 7,000 0 0 0
TGP
6
6
6.50 6.50 5.50 1,700 0 0 0
TH1
5.7
5.7
6.20 6.20 5.50 3,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
144.5
144.5
173 173 142.50 53,700 0 600 -0.1
THG
36.7
36.7
36.70 36.70 36 10,000 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 12,700 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8.10 7.80 7,600 1,000 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
19.0
19.0
18.99 18.99 18.99 4,000 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TIG
6.6
6.6
6.50 6.60 6.40 721,900 22,700 0 0.1
TIN
127.8
127.8
125 132.90 122 28,300 0 0 0
TIP
16.9
16.9
16.86 17.04 16.86 21,000 0 0 0
TIS
4.8
4.8
4.80 4.80 4.80 100 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.4
10.4
10.50 10.50 10 2,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.25 12.25 12.25 1,700 0 0 0
TL4
10.7
10.7
10.70 10.70 10.70 0 0 0 0
TLD
8.5
8.5
8.52 8.52 8.46 222,400 0 0 0
TLG
47.5
47.5
47.76 47.76 47.22 72,700 0 0 0
TLH
4.4
4.4
4.36 4.40 4.36 174,400 0 0 0
TLP
6.7
6.7
6.70 6.70 6.70 300 0 0 0
TMB
52.4
52.4
51.50 52.40 51 4,100 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
71.1
71.1
71.10 71.10 71.10 0 0 0 0
TMP
45.0
45.0
44.99 45.04 44.99 3,200 0 0 0
TMS
35.5
35.5
36.43 36.52 35.46 400 0 0 0
TMT
12.1
12.1
11.80 12.10 11.80 27,800 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.1
12.1
12.11 12.11 12.11 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
30.2
30.2
30.19 30.19 30.19 0 0 0 0
TNG
18.1
18.1
17.66 18.13 17.57 629,800 60,200 29,100 0.6
TNH
9.3
9.3
9.48 9.48 9.21 25,700 0 0 0
TNI
4.5
4.5
4.79 4.79 4.47 22,000 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TNT
11.5
11.5
11.85 11.85 10.65 33,800 0 0 0
TNW
12.1
12.1
12 12.10 12 200 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
172.4
172.4
172.45 172.45 172.45 600 0 0 0
TOT
14.5
14.5
14.35 14.52 14.10 800 600 0 0.0
TOW
30.4
30.4
30.40 30.40 30.40 500 0 0 0
TPB
13.4
13.4
13.39 13.56 13.35 6,641,500 0 0 0
TPC
6
6
6 6 6 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
38.95 38.95 38.95 100 0 0 0
TRC
18.3
18.3
18.33 18.43 18.17 16,900 0 0 0
TRS
37.5
37.5
37.46 37.46 37.46 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
13
13
13.40 13.40 12.60 5,500 0 0 0
TS3
6.2
6.2
6.70 6.70 6.20 127,000 0 0 0
TSA
15.1
15.1
15.15 15.25 15.10 117,100 0 0 0
TSB
20.2
20.2
20.10 20.20 19.60 1,800 200 0 0.0
TSC
2.5
2.5
2.28 2.45 2.28 1,342,300 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 100 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
37.6
37.6
37.58 37.58 37.58 100 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
8.5
8.5
7.94 8.50 7.94 25,400 0 0 0
TTA
10.6
10.6
10.50 10.60 10.30 356,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
10.6
10.6
9 10.60 9 3,100 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.26 2.28 2.23 740,200 0 0 0
TTG
12.9
12.9
13.30 13.30 12.80 6,800 0 0 0
TTH
2.3
2.3
2.30 2.40 2.30 12,000 0 0 0
TTL
7
7
7.10 7.10 6.80 4,400 0 0 0
TTN
13.6
13.6
13.43 13.62 13.43 4,500 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.3
21.3
21.33 21.51 21.05 24,400 0 0 0
TV2
29.5
29.5
29 29.50 28.50 233,100 0 0 0
TV3
14.1
14.1
14.11 14.11 14.11 100 0 0 0
TV4
12.8
12.8
12.80 12.90 12.70 3,900 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.3
7.3
7.35 7.39 7.30 5,700 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 303,000 0 0 0
TVD
9.5
9.5
9.50 9.60 9.40 25,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
10.9
10.9
10.73 11.02 10.54 1,029,800 0 0 0
TVS
12.1
12.1
12.10 12.15 12.06 30,300 0 0 0
TVT
14.9
14.9
14.92 14.92 14.92 300 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
TYA
17.1
17.1
17.30 17.30 16.66 9,700 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3 3 2.70 28,300 0 0 0
UDJ
6.7
6.7
6.69 6.69 6.69 1,300 0 0 0
UDL
24.1
24.1
24.09 24.09 24.09 0 0 0 0
UEM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UIC
62
62
62 62 62 5,400 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.4
7.4
7.70 7.70 7.20 15,100 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6.2
6.2
6.20 6.80 6.20 2,800 0 0 0
UPS
24
24
24 24 24 100 0 0 0
USC
12.7
12.7
12.73 12.73 12.73 0 0 0 0
USD
16.8
16.8
16.80 16.80 16.80 1,600 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
5.9
5.9
5.90 5.90 5.90 400 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.0
11.0
10.65 11.25 10.65 1,956,200 0 0 0
VAF
25.6
25.6
25.56 25.56 25.56 100 0 0 0
VAV
33.0
33.0
33.04 33.04 33.04 0 0 0 0
VBB
12
12
12 12.27 11.82 67,900 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 1,000 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.4
5.4
5.40 5.40 5.40 1,200 0 0 0
VC1
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VC2
4.4
4.4
4.40 4.50 4.40 126,900 0 0 0
VC3
24.6
24.6
24.37 24.56 24.19 1,075,100 94,600 0 2.5
VC6
20.3
20.3
20.10 20.30 20.10 1,900 0 0 0
VC7
8.8
8.8
8.40 9 8.40 490,400 1,000 0 0.0
VC9
4.5
4.5
4.30 4.70 4.30 14,200 0 0 0
VCA
6.4
6.4
6.30 6.35 6.30 300 0 0 0
VCB
61.2
61.2
61.09 61.69 61.09 2,309,200 0 0 0
VCC
9.0
9.0
9.00 9.00 9.00 1,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
299
299
299 299 299 100 0 0 0
VCG
17.7
17.7
17.24 17.95 17.24 4,630,900 0 0 0
VCI
23.5
23.5
23.35 23.75 23.30 3,793,000 0 0 0
VCK
33.4
33.4
33.20 33.55 33.10 3,685,500 0 0 0
VCM
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VCP
23.5
23.5
23.50 23.60 23.50 10,000 0 0 0
VCR
38
38
38 38 38 0 0 0 0
VCS
35.9
35.9
32.14 35.93 32.14 37,000 0 200 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
23
23
23 23 23 0 0 0 0
VDL
10
10
10 10 10 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
40.5
40.5
40.45 40.45 40.45 0 0 0 0
VDS
13.6
13.6
13.45 13.65 13.35 168,600 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3 10,400 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VEA
34.5
34.5
34.40 34.60 34.30 108,100 0 0 0
VEC
24.5
24.5
22.50 24.50 22.50 800 0 0 0
VEF
89
89
90 90 88.90 4,000 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VFC
88.4
88.4
88.40 88.40 88.40 2,100 0 0 0
VFG
46.4
46.4
46.30 46.50 45.95 16,500 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 3,300 0 0 0
VFS
10.3
10.3
10.30 10.50 10.30 997,000 21,900 3,400 0.2
VGC
39.0
39.0
38.66 38.99 38.62 244,600 0 0 0
VGG
40
40
39.90 40 39.90 1,000 0 0 0
VGI
87.2
87.2
87.15 88.21 87.15 188,300 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 0 0 0 0
VGP
26.7
26.7
26.60 26.70 26.50 16,400 0 0 0
VGR
71.4
71.4
70.15 71.42 70.15 200 0 0 0
VGS
21.2
21.2
21.50 21.50 21 125,600 14,000 0 0.3
VGT
11.0
11.0
11.12 11.12 10.92 271,900 0 0 0
VGV
46.3
46.3
46.26 46.26 46.26 0 0 0 0
VHC
57
57
56.50 57.10 56.50 323,400 0 0 0
VHD
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHE
3.2
3.2
3.20 3.20 3 225,800 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.7
1.7
1.60 1.70 1.60 565,400 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
VHM
70.7
70.7
70.39 71.02 69.48 1,569,400 0 0 0
VIB
14.5
14.5
14.47 14.66 14.43 3,935,600 0 0 0
VIC
196
196
193 196.50 190.80 1,395,000 0 0 0
VID
4.9
4.9
4.92 4.92 4.92 0 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.2
15.2
16.18 16.18 15.13 5,200 0 0 0
VIG
4.4
4.4
4.30 4.40 4.20 58,400 0 0 0
VIM
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 0 0 0 0
VIP
10.4
10.4
10.40 10.50 10.36 206,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
22.6
22.6
20.89 22.59 20.80 49,900 0 0 0
VIW
29.9
29.9
29.90 29.90 29 300,600 0 0 0
VIX
16.2
16.2
16.19 16.52 16.10 21,205,400 0 0 0
VJC
140
140
137.92 141.15 137.46 1,008,400 0 0 0
VKC
1
1
1 1 1 0 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.2
46.2
45.21 46.17 45.21 37,900 0 0 0
VLC
12.5
12.5
12.70 12.80 12.40 53,700 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15 15.30 15 5,700 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
VMD
14.6
14.6
14.60 14.60 14.60 600 0 0 0
VMG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.6
15.6
16.22 16.32 15.65 900 0 0 0
VNB
14.1
14.1
14.20 14.20 14 2,200 0 0 0
VNC
34.9
34.9
34.10 34.90 33.90 10,400 0 0 0
VND
17.4
17.4
17.25 17.70 17.15 10,708,100 0 0 0
VNE
3.1
3.1
3.26 3.26 3.05 1,728,400 0 0 0
VNF
13.1
13.1
13.09 13.09 13.09 0 0 0 0
VNG
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 300 0 0 0
VNL
18.7
18.7
18.65 18.65 18.65 0 0 0 0
VNM
57.0
57.0
56.55 57.03 56.35 2,353,200 0 0 0
VNP
17.3
17.3
16.95 17.90 16.95 19,800 0 0 0
VNR
18.2
18.2
18.20 18.20 18.10 3,100 0 100 0.0
VNS
7.8
7.8
7.71 7.88 7.70 5,500 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
355.1
355.1
331 360.50 331 13,400 0 0 0
VOS
11.1
11.1
11.00 11.14 11.00 359,100 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPB
25.4
25.4
25.19 25.49 25.15 10,242,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
23.2
23.2
23.22 23.36 23.13 26,600 0 0 0
VPG
3.1
3.1
2.90 3.06 2.88 758,000 0 0 0
VPH
3.7
3.7
3.65 3.70 3.65 15,100 0 0 0
VPI
55.3
55.3
54.18 55.55 54 1,152,300 0 0 0
VPL
90
90
89.80 90 87.70 684,100 0 0 0
VPR
6.8
6.8
6.82 6.82 6.82 100 0 0 0
VPS
8.1
8.1
7.98 8.17 7.98 2,300 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.9
25.9
25.65 25.90 25.20 679,000 0 0 0
VQC
12
12
13.80 13.80 12 400 0 0 0
VRC
13.0
13.0
12.95 12.95 12.95 100 0 0 0
VRE
28.6
28.6
28.30 28.68 28.10 2,052,800 0 0 0
VRG
14.7
14.7
15 15 14.70 3,700 0 0 0
VSA
19.4
19.4
19.40 19.40 19.40 0 0 0 0
VSC
18.5
18.5
18.35 18.75 18.35 3,025,000 0 0 0
VSE
7.3
7.3
7.40 7.40 7.30 3,700 0 0 0
VSF
25.9
25.9
26.20 26.20 25.90 9,000 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.02 41.31 40.92 2,800 0 0 0
VSI
21.3
21.3
21.30 21.30 21.30 1,000 0 0 0
VSM
15
15
15.20 15.20 15 400 400 0 0.0
VSN
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VST
3
3
3 3 3 0 0 0 0
VTA
2
2
2 2 2 0 0 0 0
VTB
12.7
12.7
12.08 12.68 12.08 1,400 0 0 0
VTC
12.4
12.4
12.16 12.40 12.16 9,200 0 0 0
VTD
4.9
4.9
4.90 4.90 4.80 77,300 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.2
9.2
8.80 9.20 8.20 3,500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
38.8
38.8
38.36 40.16 38.36 1,100 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.8
10.8
10.70 10.95 10.70 363,400 0 0 0
VTP
54.5
54.5
54.11 55.30 54.11 211,700 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
9.9
9.9
9.90 9.90 9.90 6,100 0 0 0
VTV
14
14
13.80 14 13.50 11,300 1,400 5,500 -0.1
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.40 20.50 20.30 980,500 0 3,900 -0.1
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
70.1
70.1
72.00 74.66 70.12 77,000 0 0 0
VW3
11.1
11.1
11.90 11.90 10.50 5,000 0 0 0
VWS
23
23
23 23 23 0 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
299.6
299.6
299.60 299.60 299.60 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 100 0 0 0
WSS
6.6
6.6
6.40 6.70 6.40 55,400 500 0 0.0
WTC
9.4
9.4
9.39 9.39 9.39 0 0 0 0
X20
11.0
11.0
10.98 10.98 10.98 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 300 0 0 0
XHC
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10
10
10 10 10 100 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
17.2
17.2
17.18 17.18 17.18 100 0 0 0
XPH
14.5
14.5
16 16 14.50 400 0 0 0
YBC
8
8
8 8 8 100 0 0 0
YBM
10
10
10 10 10 100 0 0 0
YEG
8.7
8.7
8.74 8.74 8.60 528,500 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
301.2
301.2
312.98 313.83 299.67 44,816,839 1,934,000 927,800 33.2
126.0
126.0
125.43 126.06 125.23 19,842,200 587,581 1,087,229 3.2
1,961.0
1,961.0
1,952.02 1,963.36 1,947.88 182,209,300 39,984,186 52,588,401 -361.0
1,803.7
1,803.7
1,793.39 1,804.68 1,789.48 498,141,500 54,966,303 74,050,557 -579.7

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