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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/07/2026

NGÀY: [ 31/07 ]    [ 30/07 ]    [ 29/07 ]    [ 28/07 ]    [ 27/07 ]    [ 24/07 ]    [ 23/07 ]    [ 22/07 ]    [ 21/07 ]    [ 20/07 ]    [ 17/07 ]    [ 16/07 ]    [ 15/07 ]    [ 14/07 ]    [ 13/07 ]    [ 10/07 ]    [ 09/07 ]    [ 08/07 ]    [ 07/07 ]    [ 06/07 ]    [ 03/07 ]    [ 02/07 ]    [ 01/07 ]    (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 10/07/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.8
29.8
29.79 29.79 29.79 100 0 0 0
AAA
6.9
6.9
7.01 7.05 6.95 612,500 0 139,100 -1.0
AAH
2.4
2.4
2.50 2.50 2.30 419,300 0 0 0
AAM
6.5
6.5
6.43 6.66 6.41 1,200 0 0 0
AAN
15.6
15.6
15.55 15.60 15.45 150,800 0 0 0
AAS
8.5
8.5
8.90 8.90 8.40 2,166,100 0 0 0
AAT
2.7
2.7
2.73 2.77 2.73 18,000 0 1,900 0.0
AAV
6.4
6.4
6.90 6.90 6.40 266,700 0 0 0
ABB
17.6
17.6
17.20 18 17.10 2,000,600 53,100 5,000 0.9
ABC
10.1
10.1
10.20 10.20 10 31,200 0 0 0
ABI
19.3
19.3
19.20 19.30 19.20 1,100 100 0 0.0
ABR
11.3
11.3
11.30 11.30 11.30 100 0 0 0
ABS
3.0
3.0
3.01 3.10 3.01 209,600 0 0 0
ABT
51.4
51.4
51.20 52.60 51 22,200 1,100 0 0.1
ABW
13.8
13.8
13.50 13.90 13.50 326,800 1,000 200 0.0
ACB
22.6
22.6
22.80 22.85 22.55 7,372,900 100,800 1,101,600 -22.7
ACC
10.7
10.7
10.55 10.85 10.25 13,600 0 0 0
ACE
35.1
35.1
35.07 35.07 35.07 0 0 0 0
ACG
33.3
33.3
33.40 33.40 33.30 3,200 0 0 0
ACL
12.7
12.7
12.05 12.70 12.05 2,000 0 400 0.0
ACM
0.5
0.5
0.60 0.60 0.50 53,800 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 0 0 0 0
ACV
42.4
42.4
42.50 42.80 42.40 311,900 5,700 6,000 0.0
ADC
17.4
17.4
17.40 17.40 17.40 0 0 0 0
ADG
8.7
8.7
8.50 8.72 8.49 1,800 0 0 0
ADP
22.9
22.9
22.80 23.30 22.80 1,800 0 500 0.0
ADS
7.9
7.9
8 8.10 7.89 83,500 2,000 0 0.0
AFX
10.2
10.2
10.10 10.15 10 155,300 0 0 0
AG1
10.9
10.9
10.90 10.90 10.70 3,000 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.5
10.5
10.45 10.68 10.36 216,600 0 900 0.0
AGM
2.2
2.2
2.20 2.30 2.10 59,400 0 0 0
AGP
33.5
33.5
33.60 33.60 33.20 700 0 0 0
AGR
14.5
14.5
15.09 15.09 14.48 1,005,900 32,900 8,000 0.4
AGX
152.8
152.8
152.76 152.76 152.76 100 0 0 0
AIC
8.4
8.4
8.40 8.40 8.40 0 0 0 0
AIG
41.9
41.9
42.20 43.49 41.94 47,100 0 0 0
ALC
22.2
22.2
22.40 22.40 22.20 8,300 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
7
7
6.90 7 6.80 1,500 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.7
6.7
6.70 6.70 6.70 200 0 0 0
AMP
15.5
15.5
15.50 15.50 15.50 5,400 0 0 0
AMS
6.7
6.7
6.72 6.81 6.72 24,600 0 0 0
AMV
1.4
1.4
1.30 1.40 1.30 558,500 0 0 0
ANI
38.9
38.9
38.90 38.90 38.90 100 0 0 0
ANT
26.0
26.0
26.15 26.15 25.10 6,200 0 0 0
ANV
19.6
19.6
20.20 20.20 19.40 832,400 11,500 254,400 -4.8
APC
6.1
6.1
6 6.10 6 200 0 0 0
APF
47.8
47.8
47.60 47.80 47.40 14,400 0 0 0
APG
5.0
5.0
5.11 5.15 4.95 598,700 3,300 13,800 -0.1
APH
5.5
5.5
5.53 5.58 5.48 123,900 0 2,600 0.0
API
6
6
6.10 6.30 6 66,500 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4
4
4.10 4.20 4 3,500 0 0 0
APS
6.8
6.8
7.20 7.30 6.80 692,900 0 3,000 0.0
APT
1.7
1.7
1.70 1.70 1.70 200 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
16.8
16.8
16.30 16.80 16.30 700 0 0 0
ASM
6.2
6.2
5.99 6.19 5.97 1,331,700 43,500 6,000 0.2
ASP
9.2
9.2
9.05 9.47 9.05 25,800 2,700 1,200 0.0
AST
63.4
63.4
63.40 63.40 63.40 200 0 0 0
ATA
0.4
0.4
0.40 0.40 0.30 201,000 0 0 0
ATG
8.6
8.6
8.60 8.60 8.60 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
39.9
39.9
39.87 39.87 39.87 200 0 0 0
AVG
8.7
8.7
8.70 8.80 8.70 15,900 0 0 0
BAB
12
12
12.40 12.50 12 9,500 0 700 0.0
BAF
30.1
30.1
29.50 30.05 29.50 1,131,800 237,100 0 7.1
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 0 0 0 0
BBH
7.8
7.8
7.80 7.80 7.80 2,500 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 0 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 500 0 0 0
BBT
12.5
12.5
12.47 12.47 12.47 600 0 0 0
BCA
21.2
21.2
21.20 21.20 21.20 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6.8
6.8
6.80 6.90 6.80 25,600 0 0 0
BCE
7.9
7.9
7.94 7.94 7.58 21,000 0 0 0
BCF
37.1
37.1
37.11 37.11 37.11 0 0 0 0
BCM
48.7
48.7
50.30 50.50 48.70 233,000 11,000 200 0.5
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
34.2
34.2
34.19 34.54 33.75 7,000 100 0 0.0
BDT
8.9
8.9
8.90 8.90 8.90 0 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
23.8
23.8
23.80 23.80 23.80 0 0 0 0
BFC
52.3
52.3
55.30 55.86 52.31 251,000 500 10,000 -0.6
BGE
2.8
2.8
2.80 2.90 2.70 1,189,900 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22
22
22 22 22 2,200 0 0 0
BHC
1
1
0.80 1 0.80 400 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BHI
6
6
6 6 6 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
28.04 28.04 28.04 1,000 0 0 0
BHP
6.4
6.4
6.40 6.40 6.40 0 0 0 0
BIC
21.6
21.6
21.21 21.68 21.21 53,900 0 25,600 -0.6
BID
37.9
37.9
38.21 38.40 37.93 2,282,200 225,500 240,800 -0.7
BIG
4.4
4.4
4.40 4.50 4.40 176,300 500 0 0.0
BIO
12
12
12 12 12 600 0 0 0
BKC
15.2
15.2
15.15 15.15 15.08 900 0 0 0
BKG
2.3
2.3
2.32 2.35 2.30 74,500 0 100 0.0
BLF
2.5
2.5
2.50 2.50 2.50 14,200 0 0 0
BLI
8
8
8 8 8 100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BMC
12.5
12.5
11.80 12.50 11.80 16,200 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.4
13.4
13.46 13.51 13.37 60,100 0 15,300 -0.2
BMJ
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMK
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BMP
146.1
146.1
145.50 148 145 43,900 10,700 10,500 0.0
BMS
14.8
14.8
15.50 15.70 14.70 316,900 0 0 0
BMV
3
3
3 3 3 0 0 0 0
BNA
3.8
3.8
3.80 3.80 3.80 138,800 0 0 0
BNW
26
26
26 26 26 1,000 0 0 0
BOT
1.6
1.6
1.70 1.70 1.60 111,100 100 0 0.0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.5
3.5
3.20 3.60 3.20 400 0 0 0
BQP
16.1
16.1
16.10 16.10 16.10 200 0 0 0
BRC
11.3
11.3
11.02 11.29 11.02 3,200 1,000 0 0.0
BRR
17.1
17.1
17.07 17.07 17.07 0 0 0 0
BRS
24.0
24.0
23.79 24.07 23.79 900 0 0 0
BSA
20.4
20.4
20.20 20.40 20.20 1,200 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
11
11
11 11 11 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
34.5
34.5
35.90 35.90 34.45 1,316,800 13,300 68,900 -2.0
BSL
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
16
16
16 16 16 0 0 0 0
BSR
25.2
25.2
26.15 26.15 25.22 7,831,100 397,400 510,700 -3.0
BT1
10
10
10 10 10 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
16.9
16.9
16.94 16.94 16.94 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.6
19.6
19.27 20.18 19.27 2,600 0 0 0
BTN
2.9
2.9
2.90 2.90 2.90 100 0 0 0
BTP
7.6
7.6
7.68 7.68 7.64 50,500 0 500 0.0
BTS
5
5
5 5 5 0 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
17.6
17.6
17.62 17.62 17.62 0 0 0 0
BTW
60.7
60.7
60.75 60.75 60.75 0 0 0 0
BVB
11.2
11.2
11.10 11.25 11 1,524,400 2,200 3,900 0.0
BVG
2.9
2.9
2.80 2.90 2.80 5,600 0 0 0
BVH
59
59
60 60.60 59 239,000 48,700 70,900 -1.3
BVL
12.6
12.6
12.60 12.60 12.60 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
35.9
35.9
35.80 36.40 35.10 970,700 9,200 82,900 -2.6
BWA
11
11
11 11 11 0 0 0 0
BWE
44.2
44.2
44.23 44.28 43.79 71,800 0 1,900 -0.1
BWS
33
33
33 33.50 32.90 1,900 0 0 0
BXH
11.9
11.9
11.90 11.90 11.90 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
16.8
16.8
16.86 17.01 15.93 10,400 200 900 0.0
C47
9.7
9.7
9.61 9.68 9.40 46,600 0 200 0.0
C4G
6.5
6.5
6.50 6.60 6.40 141,300 0 0 0
C69
19.4
19.4
19.90 19.90 19.40 774,200 43,900 14,100 0.6
C92
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CAD
0.4
0.4
0.50 0.50 0.40 11,600 0 0 0
CAG
6
6
5.90 6 5.90 1,600 0 0 0
CAN
23.1
23.1
23.10 23.10 23.10 0 0 0 0
CAP
48
48
46.70 49.20 46.70 30,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.8
14.8
14.90 15 14.70 4,200 0 0 0
CBI
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CBS
24.2
24.2
24.10 24.20 24.10 3,800 0 0 0
CC1
31.0
31.0
30.95 30.95 30.95 0 0 0 0
CCA
13
13
13 13 13 100 0 0 0
CCC
7.5
7.5
7.44 7.49 7.44 500 0 0 0
CCI
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CCL
4.2
4.2
4.11 4.18 4.11 12,500 0 0 0
CCM
29.9
29.9
29.90 29.90 29.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14.1
14.1
14.10 14.10 14.10 0 0 0 0
CCS
7.9
7.9
7.90 7.90 7.90 1,000 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
18.6
18.6
18.60 18.80 18 175,600 400 5,100 -0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
26.4
26.4
26.80 26.80 26.40 1,600 0 0 0
CDO
1.4
1.4
1.40 1.40 1.30 25,200 0 0 0
CDP
11.8
11.8
13 13 11.70 2,000 0 0 0
CDR
4.4
4.4
4.40 4.40 4.40 100 0 0 0
CEN
1.6
1.6
1.60 1.60 1.60 4,600 0 0 0
CEO
14
14
14 14.40 14 3,167,400 29,800 79,500 -0.7
CET
3.9
3.9
3.90 4.70 3.90 56,800 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3.10 3.10 3.10 400 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
26.0
26.0
26.11 26.11 25.92 3,000 0 0 0
CHS
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CI5
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CIA
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CID
8.5
8.5
8.50 8.50 8.50 0 0 0 0
CIG
7.4
7.4
7.44 7.44 7.10 136,900 0 0 0
CII
16.2
16.2
16.45 16.55 16.15 6,163,400 124,000 90,500 0.5
CIP
1.7
1.7
1.70 1.70 1.60 2,600 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 200 0 100 0.0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
52.9
52.9
52.99 52.99 52.90 1,100 0 0 0
CKD
22.4
22.4
22.50 22.50 22.20 2,500 0 0 0
CKG
6.4
6.4
6.34 6.40 6.32 44,900 0 0 0
CKV
16.7
16.7
16.65 16.65 16.65 0 0 0 0
CLC
52
52
51.90 52 51.90 3,700 0 0 0
CLH
20.3
20.3
20.10 20.30 20.10 2,500 0 0 0
CLI
26.4
26.4
26.30 26.80 26.20 53,000 0 0 0
CLL
27.5
27.5
27.63 27.68 27.54 6,800 0 0 0
CLM
57.0
57.0
57.03 57.03 57.03 0 0 0 0
CLW
47.8
47.8
47.75 47.75 47.75 0 0 0 0
CLX
13.6
13.6
13.83 13.83 13.64 51,300 0 0 0
CMC
9.1
9.1
9.10 9.10 9.10 800 0 0 0
CMD
18.5
18.5
18.50 18.50 18.50 1,600 0 0 0
CMF
380
380
380 380 380 100 0 0 0
CMG
27
27
26.50 27 26.50 207,900 1,800 55,900 -1.4
CMI
1
1
1 1 0.90 2,100 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15.8
15.8
15.80 15.80 15.80 100 0 0 0
CMN
22.7
22.7
23 23 22 2,400 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.5
6.5
6.60 6.60 6.50 27,300 0 0 0
CMT
12.5
12.5
11.90 12.50 11.90 35,900 0 200 0
CMV
8.0
8.0
7.98 7.98 7.98 0 0 0 0
CMW
13
13
13 13 13 0 0 0 0
CMX
5.5
5.5
5.50 5.53 5.49 30,800 400 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.1
30.1
30.10 30.10 30.10 0 0 0 0
CNG
21.4
21.4
20.10 21.40 20.10 13,300 200 0 0.0
CNN
52.5
52.5
52.46 52.46 52.46 100 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 900 0 0 0
COM
32.9
32.9
32.90 32.90 32.90 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16
16
16 16 16 100 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
5.9
5.9
5.90 5.90 5.90 0 0 0 0
CQN
30.8
30.8
30.60 30.90 30.60 20,200 0 0 0
CQT
6.2
6.2
6.22 6.22 6.22 100 0 0 0
CRC
6
6
5.99 6.05 5.96 1,323,500 45,200 100 0.3
CRE
6.9
6.9
6.93 6.97 6.85 129,100 600 24,700 -0.2
CRV
24.1
24.1
24.05 24.05 24.05 100 0 0 0
CSC
12
12
12 12.10 11.50 18,400 0 0 0
CSI
16.3
16.3
16.70 16.70 16.30 2,500 1,400 0 0.0
CSM
14.4
14.4
13.95 14.55 13.90 1,435,000 7,100 5,000 0.0
CST
10.7
10.7
11 11 10.60 20,400 0 0 0
CSV
22.6
22.6
22.50 23.30 22.50 297,100 10,000 12,500 -0.1
CT3
7.8
7.8
6.50 7.80 6.50 300 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.2
16.2
16.21 16.21 16.21 200 0 0 0
CTD
68.8
68.8
68.60 69.50 68.60 540,900 155,200 51,000 7.2
CTF
17.1
17.1
17.50 17.50 16.90 337,900 6,900 200 0.1
CTG
33.2
33.2
33.68 33.78 33.19 5,505,900 324,400 1,075,500 -25.5
CTI
18.0
18.0
18.05 18.27 18.05 608,500 0 0 0
CTP
8.3
8.3
8.60 8.60 8.20 34,800 0 0 0
CTR
74
74
74.90 74.90 73.50 107,700 2,900 11,800 -0.7
CTS
27.9
27.9
28.50 29 27.60 1,879,400 700 221,800 -6.3
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5.6
5.6
5.60 5.60 5.50 5,900 0 0 0
CVN
1.7
1.7
1.80 1.80 1.60 492,100 0 0 0
CVT
27.0
27.0
26.95 26.95 26.95 0 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.7
10.7
10.72 10.72 10.72 0 0 0 0
D2D
25.0
25.0
25.02 25.18 24.97 14,100 1,000 0 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.4
15.4
15.40 15.40 15.40 100 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
2.9
2.9
3 3 2.90 47,900 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DBC
17.4
17.4
17.80 17.80 17.35 2,716,100 600 168,300 -2.9
DBD
49.2
49.2
49.06 49.25 48.96 2,600 0 100 0.0
DBM
21.4
21.4
22.40 22.40 21.42 33,000 0 0 0
DBT
12.7
12.7
12.70 12.70 12.05 32,100 0 0 0
DC1
5.6
5.6
6 6.40 5.60 2,200 0 300 0.0
DC2
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DC4
7.1
7.1
7.15 7.18 7.05 55,100 2,100 0 0.0
DCF
32.2
32.2
32.20 32.20 32.20 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.9
37.9
38.10 38.40 37.90 665,300 0 0 0
DCM
32.8
32.8
33.80 33.95 32.80 2,460,100 12,300 697,900 -22.8
DCR
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 73,100 0 0 0
DCT
0.5
0.5
0.60 0.60 0.50 125,000 0 0 0
DCV
135
135
135 135 135 0 0 0 0
DDB
9.6
9.6
9.60 9.60 9.60 13,800 0 0 0
DDG
1.2
1.2
1.30 1.30 1.10 1,779,500 0 0 0
DDH
4.5
4.5
4.49 4.49 4.49 0 0 0 0
DDM
1.8
1.8
1.80 1.80 1.80 100 0 0 0
DDN
9.8
9.8
9.50 9.90 9.50 9,700 0 0 0
DDV
22.3
22.3
22.20 22.90 22 656,100 10,000 0 0.2
DFC
28.8
28.8
29 29.40 28.80 2,200 0 0 0
DFF
0.6
0.6
0.50 0.60 0.50 333,600 0 0 0
DGC
41.3
41.3
41.71 41.88 41.26 218,800 1,400 700 0.0
DGT
3.7
3.7
3.90 3.90 3.70 106,700 0 0 0
DGW
37.7
37.7
38.05 38.19 37.66 422,800 500 69,900 -2.7
DHA
48
48
48 48.94 47.91 18,700 100 4,400 -0.2
DHB
10.5
10.5
10.70 10.70 10.50 1,700 0 0 0
DHC
31.2
31.2
32.25 32.40 31.23 285,600 1,900 43,500 -1.4
DHD
27.9
27.9
27.90 28 27.90 3,100 0 0 0
DHG
88.1
88.1
88.13 88.60 87.94 2,500 0 100 0.0
DHM
6.4
6.4
6.30 6.40 6.25 10,500 0 0 0
DHN
19.2
19.2
19.19 19.19 19.19 0 0 0 0
DHP
10.4
10.4
10.20 10.40 10.20 3,800 0 0 0
DHT
58.6
58.6
57.27 58.64 57.27 3,300 0 300 0.0
DIC
1
1
1 1 0.90 3,400 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
11.6
11.6
11.56 11.89 11.51 4,368,200 394,600 195,700 2.5
DIH
7.5
7.5
7.50 7.50 7.20 3,400 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
4.8
4.8
4.90 4.90 4.80 255,700 16,400 0 0.1
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.5
2.5
2.52 2.54 2.50 1,009,500 33,700 5,000 0.1
DLR
12
12
12 12 12 100 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
20
20
20 20 20 0 0 0 0
DMC
55.6
55.6
55.58 55.58 55.58 2,000 0 0 0
DMN
8.1
8.1
8.70 8.70 8.10 1,200 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
21.2
21.2
21.16 21.16 21.16 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 0 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.6
7.6
7.60 7.60 7.60 1,500 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
18.7
18.7
18.70 18.70 18.70 100 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
10.5
10.5
10.48 10.48 10.48 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.7
10.7
10.79 10.79 10.70 300 0 0 0
DP1
27.2
27.2
27.20 27.20 27.20 100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
63.6
63.6
62.80 63.60 62.50 4,600 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
33.8
33.8
32.40 34.40 32.40 381,900 36,200 25,900 0.3
DPH
35.5
35.5
35.50 35.50 35.50 0 0 0 0
DPM
21.9
21.9
22.24 22.42 21.91 3,158,000 118,000 131,200 -0.3
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.75 38.85 38.40 155,900 7,600 14,700 -0.3
DQC
9.7
9.7
9.30 9.79 9.30 22,400 0 0 0
DRC
11.5
11.5
11.40 11.55 11.35 278,200 0 207,700 -2.4
DRG
8.0
8.0
8.04 8.04 8.04 1,300 0 0 0
DRH
1.8
1.8
1.95 1.95 1.84 104,800 0 0 0
DRI
12.4
12.4
12.59 12.59 12.31 142,900 0 0 0
DRL
42.4
42.4
42.50 42.50 42.31 1,800 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13
13
13.25 13.25 13 19,700 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
23.1
23.1
23.20 23.25 23 648,800 45,500 15,000 0.7
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
14.1
14.1
14.20 14.40 13.90 47,100 0 0 0
DSN
37.4
37.4
37 37.40 37 4,600 0 100 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.2
11.2
12 12.40 11.20 113,800 0 0 0
DTA
3.6
3.6
3.68 3.68 3.35 1,700 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.9
13.9
13.90 13.90 13.70 193,000 0 0 0
DTG
15.5
15.5
15.50 16.30 15.50 4,200 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
1.9
1.9
2 2 1.90 20,400 0 0 0
DTK
11.3
11.3
11.20 11.30 11.20 10,600 0 0 0
DTL
10.1
10.1
10.10 10.10 10.10 500 0 0 0
DTP
78.2
78.2
78.25 78.25 78.25 0 0 0 0
DTT
17.5
17.5
17.50 17.50 17.50 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 0 0 0 0
DVG
1
1
1 1.10 1 295,800 0 0 0
DVM
6.1
6.1
6.30 6.30 6 49,200 0 0 0
DVN
18.8
18.8
18.80 18.90 18.71 6,700 0 0 0
DVP
68.7
68.7
69.20 69.20 68.53 9,100 0 1,700 -0.1
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
13.2
13.2
13.22 13.22 13.22 200 0 0 0
DXG
12.1
12.1
12 12.40 11.95 9,989,100 1,955,700 255,500 20.7
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.10 13.30 13.10 176,100 0 0 0
DXS
7.0
7.0
6.95 7.22 6.94 1,530,100 38,900 86,900 -0.3
DXV
3.8
3.8
3.80 3.80 3.60 500 0 0 0
E12
3.5
3.5
3.50 3.50 3.50 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
22.4
22.4
22.40 22.40 22.40 300 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
19.8
19.8
20 20 19.75 3,307,400 7,100 412,000 -8.0
EIC
19
19
19 19 19 0 0 0 0
EID
20.3
20.3
20.30 20.30 20.30 200 0 0 0
EIN
2
2
2 2 2 100 0 0 0
ELC
16.5
16.5
16.47 16.57 16.37 327,900 64,100 700 1.1
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.3
17.3
17.33 17.33 17.33 0 0 0 0
EVE
9.0
9.0
8.67 8.95 8.67 11,400 0 1,600 0.0
EVF
12.8
12.8
12.70 12.80 12.65 2,138,500 0 0 0
EVG
5.2
5.2
5.02 5.40 5.02 543,100 17,500 3,200 0.1
EVS
5.6
5.6
5.80 5.80 5.50 165,500 0 10,000 -0.1
F88
77.6
77.6
78 78.50 77 65,700 1,200 0 0.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
3.2
3.2
3.17 3.20 3.17 5,600 0 0 0
FCN
11.4
11.4
11.45 11.50 11.40 277,500 12,400 8,600 0.0
FCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FDC
22.6
22.6
22.05 22.55 22.05 300 0 0 0
FGL
4.4
4.4
4.40 4.40 4.40 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
28.5
28.5
28.50 28.50 28.50 0 0 0 0
FIC
16
16
16 16 15.40 4,600 0 0 0
FID
1.5
1.5
1.50 1.50 1.40 246,200 0 0 0
FIR
5.0
5.0
5.06 5.09 5 242,800 1,100 3,200 0.0
FIT
3.6
3.6
3.60 3.63 3.55 252,400 0 0 0
FMC
34.3
34.3
34.50 34.90 34.15 27,700 0 20,000 -0.7
FOC
62.1
62.1
63.09 63.09 62.14 11,000 0 0 0
FOX
70.6
70.6
71.50 71.50 70.10 65,000 0 0 0
FPT
64.2
64.2
65.45 65.73 64.18 7,937,300 286,000 1,965,300 -119.8
FRC
25
25
25 25 25 0 0 0 0
FRM
9.8
9.8
9.80 9.80 9.80 0 0 0 0
FRT
113.9
113.9
115.50 115.50 113.90 166,800 5,800 83,200 -8.9
FSO
6.9
6.9
6.90 6.90 6.90 0 0 0 0
FT1
37.4
37.4
37.43 37.43 37.43 0 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.40 54,300 0 0 0
FTS
26.9
26.9
27.50 27.65 26.80 1,398,900 100 165,300 -4.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
9.9
9.9
10.10 10.10 9.80 34,100 0 0 0
GAS
73.1
73.1
74.83 75.02 73.08 512,700 35,200 78,700 -3.3
GCB
6.9
6.9
7 7 6.90 7,100 0 0 0
GCF
19.3
19.3
18.80 19.40 18.80 19,000 0 0 0
GDA
12.4
12.4
12.45 12.45 12.36 11,500 0 0 0
GDH
8.2
8.2
8.20 8.50 8.20 8,800 0 0 0
GDT
16.8
16.8
16.60 16.80 16.60 2,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
79.5
79.5
80.55 81.65 78.37 768,500 33,700 145,200 -9.0
GEG
13.2
13.2
13.45 13.45 13.20 122,100 3,000 0 0.0
GEL
29.1
29.1
29.50 29.50 28.65 1,467,200 3,100 80,900 -2.2
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
26.6
26.6
27.50 27.85 26.50 10,562,000 882,300 664,200 5.7
GGG
2.3
2.3
2.60 2.60 2.30 2,300 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
25.7
25.7
25.85 25.95 25.65 15,900 0 100 0.0
GIC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
GIL
10.7
10.7
11.20 11.35 10.65 935,300 3,300 600 0.0
GKM
1.4
1.4
1.40 1.50 1.30 97,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.1
23.1
23.11 23.11 23.11 0 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
4
4 4 3.90 5,200 0 0 0
GMD
50.2
50.2
49.60 51 48.93 2,176,400 206,300 221,800 -1.0
GMH
7.3
7.3
7.30 7.30 7.30 300 0 0 0
GMX
15.8
15.8
15.82 15.82 15.82 0 0 0 0
GND
26
26
26 26 26 100 0 0 0
GPC
1.9
1.9
2 2 1.90 2,600 0 0 0
GSM
27.3
27.3
27.22 27.40 27.22 1,300 0 0 0
GSP
10.0
10.0
9.95 10 9.95 2,900 0 0 0
GTA
8.4
8.4
8.43 8.43 8.43 0 0 0 0
GTD
150.5
150.5
150.50 150.50 150.50 100 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
GVR
30.6
30.6
31.50 31.60 30.60 1,002,000 13,700 188,900 -5.4
GVT
78
78
78 78 78 0 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
9
9
9.10 9.10 9 1,200 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
HAG
14.7
14.7
14.50 14.65 14.50 1,238,600 0 500 0.0
HAH
49.5
49.5
48.90 49.47 48.51 662,500 64,800 144,000 -4.1
HAM
42
42
42 42 42 0 0 0 0
HAN
7.9
7.9
8 8 7.90 10,700 0 0 0
HAP
7.1
7.1
7 7.40 7 111,600 0 0 0
HAR
3.2
3.2
3.17 3.27 3.12 81,400 3,100 1,400 0.0
HAS
7.8
7.8
7.81 7.81 7.81 7,500 0 7,500 -0.1
HAT
27.5
27.5
27.53 27.53 27.53 0 0 0 0
HAV
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HAX
9.5
9.5
9.47 9.51 9.41 38,100 0 1,000 0.0
HBC
4.7
4.7
4.80 4.80 4.70 291,000 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.1
5.1
5.08 5.08 5.08 0 0 0 0
HBS
4.4
4.4
4.20 4.40 4.20 3,600 0 0 0
HC1
12.1
12.1
12.08 12.08 12.08 0 0 0 0
HC3
26
26
26 26 26 0 0 0 0
HCC
21.5
21.5
21.09 21.50 21.01 2,300 0 0 0
HCD
6.7
6.7
6.65 6.69 6.65 2,900 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.0
24.0
24.31 24.57 23.97 4,311,500 276,700 720,500 -12.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.3
9.3
9.30 9.30 9.30 100 0 0 0
HD6
8.3
8.3
8.30 8.30 8.30 100 0 0 0
HD8
7.3
7.3
7.34 7.34 7.34 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 200 0 0 0
HDB
21.6
21.6
21.68 21.96 21.60 11,150,500 1,809,600 762,900 28.4
HDC
14.7
14.7
14.65 14.85 14.50 1,007,800 0 23,000 -0.3
HDG
18.9
18.9
18.90 19.05 18.85 1,265,900 59,500 243,700 -3.5
HDM
33.1
33.1
33.10 33.10 33.10 100 0 0 0
HDP
26.1
26.1
26.10 26.10 26.10 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.7
31.7
31.70 31.70 31.70 1,500 0 0 0
HEJ
14.3
14.3
14.30 14.30 14.30 0 0 0 0
HEP
12
12
12 12 11.70 4,600 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HFC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFX
5.1
5.1
5.10 5.10 5.10 0 0 0 0
HGM
140.6
140.6
141.15 141.15 140.57 400 100 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
74.5
74.5
74.50 74.50 74.50 0 0 0 0
HHG
0.9
0.9
0.90 0.90 0.80 143,700 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.99 14.04 13.10 967,900 42,800 232,500 -2.8
HHS
10.8
10.8
10.80 11.05 10.75 787,300 23,800 25,300 0.0
HHV
10.7
10.7
10.75 10.80 10.60 3,093,400 1,470,500 170,200 14.0
HID
4.1
4.1
4.07 4.09 4.02 133,700 2,300 4,500 0.0
HII
5.7
5.7
5.90 5.90 5.74 39,000 0 0 0
HIO
7.4
7.4
7.50 7.50 7.40 800 0 0 0
HJC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HJS
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HKB
0.4
0.4
0.40 0.50 0.40 591,600 0 0 0
HKT
15.1
15.1
14.90 15.10 14.50 12,400 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
10.9
10.9
10.50 10.90 10.50 1,800 0 0 0
HLD
14.0
14.0
14.07 14.07 13.87 28,100 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
10.9
10.9
10.65 10.90 10.65 400 0 0 0
HMD
15
15
15 15 15 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.4
17.4
17.40 17.40 17.40 0 0 0 0
HMR
9.7
9.7
9.70 9.70 9.70 300 0 0 0
HMS
31.7
31.7
31.60 31.80 31.60 5,200 0 0 0
HNA
21.6
21.6
21.55 21.55 21.55 0 0 0 0
HNB
12
12
12 12 12 0 0 0 0
HND
9.4
9.4
9.48 9.48 9.38 5,900 0 0 0
HNF
24
24
24 24 24 0 0 0 0
HNG
7
7
7 7.10 6.90 2,689,500 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8
8
8.40 8.40 8 157,000 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.1
4.1
4 4.10 4 2,000 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.4
33.4
33.35 33.50 33.35 10,100 0 5,000 -0.2
HPB
21
21
21 21 21 100 0 0 0
HPD
16.4
16.4
16.40 16.40 16.40 0 0 0 0
HPG
23.0
23.0
23.20 23.25 22.95 11,906,800 619,900 617,300 0.1
HPH
13.7
13.7
13.70 13.70 13.70 0 0 0 0
HPI
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.6
68.6
68.61 68.61 68.61 100 0 0 0
HPT
28.5
28.5
28.50 28.50 28.50 0 0 0 0
HPW
22.4
22.4
22.40 22.40 22.40 0 0 0 0
HPX
4.5
4.5
4.49 4.49 4.36 766,200 2,900 2,200 0.0
HQC
2.5
2.5
2.47 2.54 2.46 1,749,900 69,400 0 0.2
HRB
31.1
31.1
31.12 31.12 31.12 2,700 0 0 0
HRC
38.1
38.1
38.10 38.10 38.10 100 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.4
11.4
11.45 11.55 11.35 1,764,900 100 206,800 -2.4
HSL
10.0
10.0
9.50 9.95 9.40 2,245,000 25,500 20,000 0.1
HSM
6
6
6 6 6 100 0 0 0
HSP
14.4
14.4
14.50 14.50 14.40 3,200 0 0 0
HSV
4.3
4.3
4.30 4.30 4.30 900 0 0 0
HT1
12.8
12.8
12.95 12.99 12.75 59,600 1,900 0 0.0
HTC
36.5
36.5
36.54 36.54 36.54 0 0 0 0
HTE
2.8
2.8
2.70 2.80 2.70 2,200 0 0 0
HTG
34.6
34.6
34.82 34.82 34.57 1,800 0 0 0
HTI
19.1
19.1
19.25 19.25 19.10 6,900 0 0 0
HTL
19.6
19.6
19.61 19.61 19.61 0 0 0 0
HTM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
HTN
4.7
4.7
4.59 4.75 4.53 53,400 1,400 2,700 0.0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.5
1.5
1.50 1.50 1.50 2,300 0 0 0
HTV
12.4
12.4
12.45 12.45 12.45 0 0 0 0
HU1
5.5
5.5
5.48 5.50 5.48 200 0 0 0
HU3
2.8
2.8
2.90 2.90 2.80 16,300 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 2,500 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 0 0 0 0
HUB
11.2
11.2
11.17 11.21 11.17 1,800 0 0 0
HUG
30
30
30 30 30 0 0 0 0
HUT
15.2
15.2
15.10 15.20 15 929,300 1,000 0 0.0
HVA
2.8
2.8
3.10 3.10 2.70 71,600 0 0 0
HVH
10.2
10.2
10.15 10.25 10.10 119,800 0 2,400 0.0
HVN
25.4
25.4
25.50 25.50 24.95 1,003,800 462,900 1,300 11.7
HVT
24.8
24.8
25 25 24.60 2,500 0 0 0
HVX
2.4
2.4
2.30 2.40 2.30 2,100 0 0 0
HWS
14.4
14.4
14.54 14.54 13.89 1,200 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
1.8
1.8
1.90 1.90 1.80 6,100 0 0 0
ICG
15.3
15.3
15.30 15.30 15 5,000 0 800 0.0
ICI
9
9
9 9 9 0 0 0 0
ICN
26.8
26.8
26.74 26.83 26.74 900 0 0 0
ICT
16.4
16.4
16.45 16.45 16.40 4,300 0 0 0
IDC
34.3
34.3
34.29 34.56 34.21 499,200 46,500 37,200 0.4
IDI
5.5
5.5
5.44 5.58 5.44 166,100 13,600 1,400 0.1
IDJ
4.1
4.1
4.20 4.30 4.10 220,800 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
22
22
22 22 22 100 0 0 0
IFS
18.0
18.0
17.96 17.96 17.96 0 0 0 0
IJC
8.6
8.6
8.61 8.66 8.55 739,000 0 100 0.0
ILA
7.4
7.4
7.30 7.50 7.10 37,800 0 0 0
ILB
20.1
20.1
20.42 20.42 20.14 600 0 0 0
ILC
5
5
5 5 5 0 0 0 0
ILS
21
21
22.80 22.80 21 11,600 0 0 0
IME
23.7
23.7
23.70 23.70 23.70 0 0 0 0
IMP
40.6
40.6
40.90 40.90 40.60 7,200 100 4,600 -0.2
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
35.6
35.6
35.60 35.60 35.60 100 0 0 0
IPA
13.7
13.7
13.91 13.91 13.39 58,600 500 300 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
24.1
24.1
24.07 24.07 24.07 0 0 0 0
IST
34.3
34.3
34.24 34.33 34.24 300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.4
10.4
10.42 10.42 10.23 38,500 0 0 0
ITD
12.9
12.9
12.88 12.88 12.63 18,600 0 0 0
ITQ
2.7
2.7
2.50 2.70 2.50 59,900 0 0 0
ITS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
IVS
7.0
7.0
6.96 6.96 6.76 11,200 500 0 0.0
JOS
1.2
1.2
1 1.20 1 11,100 0 0 0
JVC
3.3
3.3
3.31 3.32 3.28 68,700 0 8,900 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
28.6
28.6
28.50 28.70 28.45 815,200 13,800 20,600 -0.2
KCB
9.7
9.7
9.70 9.79 9.51 7,100 0 0 0
KDC
49.9
49.9
49.50 50 49.50 15,500 5,600 3,200 0.1
KDH
18.5
18.5
18.64 18.86 18.45 2,472,700 384,100 692,600 -6.4
KDM
20.8
20.8
22 22 20.80 4,000 0 0 0
KGM
5.4
5.4
5.40 5.50 5.40 7,800 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.1
5.1
4.89 5.23 4.88 9,707,600 853,600 8,800 4.2
KHP
9.8
9.8
9.61 9.81 9.56 6,800 0 0 0
KHS
12.2
12.2
12.20 12.20 12.20 1,100 0 0 0
KHW
25.4
25.4
24.64 25.40 24.64 300 0 0 0
KHX
17.5
17.5
17.50 17.50 17.50 0 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
12.8
12.8
12.70 13 12.65 492,400 32,200 10,000 0.3
KMR
2.5
2.5
2.47 2.51 2.47 19,900 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
38.1
38.1
38 38.10 38 262,500 21,600 13,900 0.3
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.4
14.4
14.50 14.50 14.15 685,100 7,600 1,700 0.1
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
77.4
77.4
78.90 78.90 77.40 139,700 2,000 800 0.1
KSQ
1.1
1.1
0.90 1.10 0.90 108,000 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156
156
156.20 156.90 155.80 17,000 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.2
20.2
20.24 20.24 20.24 0 0 0 0
KTS
24
24
24 24 24 16,000 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.20 1.20 1.10 105,700 0 0 0
L10
21.4
21.4
21.40 21.40 21.40 0 0 0 0
L12
4.3
4.3
4.22 4.31 4.22 1,000 0 0 0
L14
19.3
19.3
19.80 20 19.30 30,600 0 300 0.0
L18
17.3
17.3
17.50 17.60 16 24,600 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
24.2
24.2
24.80 25.50 23.10 266,900 0 0 0
L43
2.3
2.3
2.30 2.30 2.30 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 200 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 100 0 0 0
L62
2.9
2.9
2.90 2.90 2.90 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 7,100 0 0 0
LAF
20.6
20.6
20.55 20.55 20.55 300 0 0 0
LAI
9.3
9.3
9.25 9.25 9 10,400 0 0 0
LAS
12.7
12.7
13.04 13.04 12.58 226,600 0 0 0
LAW
27.9
27.9
27.90 27.90 27.90 100 0 0 0
LBE
14.5
14.5
14.70 14.70 14.20 5,900 0 0 0
LBM
29.2
29.2
29.20 29.20 29.20 1,000 1,000 0 0.0
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.3
8.3
8.28 8.36 8.28 693,800 73,000 200 0.6
LCM
0.7
0.7
0.80 0.80 0.70 234,300 0 0 0
LDG
3.0
3.0
3.07 3.12 3.03 800,200 0 63,400 -0.2
LDP
8
8
8 8 7.90 4,000 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
5
5
5 5 5 0 0 0 0
LG9
3.9
3.9
3.90 3.90 3.90 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.2
5.2
5.08 5.29 5.08 5,300 0 100 0.0
LHC
46
46
45.90 46.50 45.10 7,100 0 0 0
LHG
26.8
26.8
26.87 27.29 26.78 25,500 1,000 2,300 0.0
LIC
29.6
29.6
29.60 29.60 29.60 0 0 0 0
LIG
3.6
3.6
3.80 3.80 3.60 88,300 0 0 0
LIX
26.2
26.2
26.15 26.40 25.85 18,200 0 100 0.0
LKW
32.4
32.4
32.53 32.53 32.44 900 0 0 0
LLM
20.7
20.7
20.70 20.70 20.70 0 0 0 0
LM3
1.6
1.6
1.60 1.60 1.60 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 3,100 0 0 0
LM8
15.3
15.3
14.58 15.32 14.58 600 0 0 0
LMC
4.7
4.7
5.50 5.60 4.70 1,200 0 0 0
LMH
1.1
1.1
1.20 1.20 1.10 34,200 0 0 0
LMI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
LNC
4.6
4.6
4.63 4.63 4.63 0 0 0 0
LO5
0.4
0.4
0.40 0.50 0.40 11,200 0 0 0
LPB
53.4
53.4
52.40 54.20 52.40 2,495,600 88,400 383,400 -15.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.69 6.69 6.69 1,500 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.9
33.9
34.80 35.40 33.90 16,100 0 0 0
LSS
8.2
8.2
8.22 8.23 8.17 16,100 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.8
21.8
21.80 21.80 21.80 100 0 0 0
MA1
34
34
34 34 34 0 0 0 0
MAC
13
13
11.90 13 11.90 3,800 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.5
20.5
20.49 20.82 20.45 10,507,600 3,951,800 1,275,700 66.2
MBG
2.6
2.6
2.70 2.70 2.60 159,100 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
20.6
20.6
20.99 21.28 20.62 10,379,100 23,700 192,400 -3.7
MBT
9
9
9.10 9.10 9 2,400 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.1
7.1
7.10 7.10 7.10 0 0 0 0
MCG
2.7
2.7
2.70 2.80 2.70 13,000 0 0 0
MCH
134.0
134.0
131.84 135.10 131.75 113,700 600 5,600 -0.7
MCM
28.7
28.7
28.50 28.80 28.20 20,700 0 400 0.0
MCO
5.3
5.3
5.60 5.60 5.20 5,700 0 0 0
MCP
27.5
27.5
27.55 27.55 27.10 34,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.2
8.2
8.58 8.58 8.21 500 0 0 0
MDF
4.8
4.8
5 5 4.80 8,000 0 0 0
MDG
37.7
37.7
37.70 37.70 37.70 100 0 0 0
MEC
2
2
2 2 2 6,400 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
6.1
6.1
6.11 6.11 6.11 1,500 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
32.4
32.4
32.60 32.60 32.40 2,500 0 0 0
MGC
11.2
11.2
9.60 12 9.60 700 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
27.5
27.5
27.50 27.50 27.50 0 0 0 0
MHC
9
9
8.95 9.05 8.95 6,800 0 0 0
MIC
10
10
10 10 10 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.7
16.7
16.72 16.72 16.44 125,100 66,000 44,500 0.4
MKP
26
26
26 26 26 0 0 0 0
MKV
21
21
21 21 21 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
16.5
16.5
16.80 16.80 16.50 5,900 0 0 0
MML
28.5
28.5
28.50 28.70 28.10 11,000 0 0 0
MNB
26.0
26.0
25.96 25.96 25.96 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15.8
15.8
15.50 15.80 15.50 5,700 0 0 0
MPT
0.8
0.8
0.70 0.80 0.70 172,200 0 0 0
MPY
20.1
20.1
20.10 20.10 20.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 200 0 0 0
MRF
26
26
26 26 26 29,900 0 0 0
MSB
13.2
13.2
13.38 13.38 13.17 2,826,500 114,000 310,000 -3.1
MSH
31.9
31.9
32.05 32.20 31.60 91,800 0 49,600 -1.6
MSN
68.8
68.8
68.60 69.10 68.10 2,701,100 611,900 607,200 0.3
MSR
35.5
35.5
36.23 36.72 35.45 502,200 0 0 0
MST
9.5
9.5
9.70 9.70 9.40 1,971,100 0 22,000 -0.2
MTA
11.8
11.8
11.68 11.88 11.58 3,200 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
25
25
25 25 25 0 0 0 0
MTL
5.3
5.3
5.30 5.30 5.30 400 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.5
14.5
14.50 14.50 14.50 500 0 0 0
MVB
16.7
16.7
16 16.70 16 2,200 0 0 0
MVC
12.9
12.9
12.66 12.85 12.47 24,500 0 0 0
MVN
58.8
58.8
58 60 56.50 2,900 0 0 0
MWG
74.4
74.4
76.67 76.67 74.43 3,169,000 285,300 164,400 9.6
MZG
11.6
11.6
11.64 11.73 11.50 875,400 0 0 0
NAB
13.3
13.3
13.10 13.50 13.10 4,247,900 1,147,100 101,800 14.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.8
48.8
48.65 48.75 48.40 238,600 23,500 7,200 0.8
NAG
6.5
6.5
6.90 6.90 6.52 149,400 0 0 0
NAP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
NAS
32
32
32 32 32 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.8
13.8
13.77 13.77 13.77 0 0 0 0
NAW
7.4
7.4
7.50 7.50 7.40 5,900 0 0 0
NBB
17.3
17.3
17.15 17.25 17.15 10,500 0 0 0
NBC
7.9
7.9
7.86 7.86 7.77 10,900 0 0 0
NBE
8.7
8.7
8.70 8.70 8.70 100 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
14.2
14.2
14.20 14.20 14.20 100 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
12
12
13.20 13.20 12 1,400 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
86.7
86.7
87.27 87.27 86.44 10,600 100 4,500 -0.4
ND2
32.5
32.5
31.25 32.51 31.25 4,300 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.8
9.8
9.78 9.88 9.69 102,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.6
4.6
4.60 4.70 4.60 2,100 0 0 0
NDW
15.8
15.8
15.80 15.80 15.80 0 0 0 0
NDX
6.3
6.3
6.29 6.29 6.29 100 0 0 0
NED
6.5
6.5
6.40 6.50 6.40 10,900 0 0 0
NET
59.5
59.5
59.50 59.50 59.50 0 0 0 0
NFC
65
65
65 65 65 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.1
9.1
9.09 9.27 9.05 103,000 1,700 3,600 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
85.5
85.5
85.50 85.50 85.50 500 0 0 0
NHH
10.1
10.1
9.95 10.10 9.95 14,100 0 0 0
NHT
11.6
11.6
11.65 11.65 11.55 1,200 0 100 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.5
11.5
11.48 11.48 11.48 0 0 0 0
NKG
12.0
12.0
12 12.05 11.80 1,429,400 0 47,800 -0.6
NLG
25
25
25.25 25.65 24.80 1,561,500 260,400 430,400 -4.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.5
42.5
41.96 42.70 41.87 26,000 0 0 0
NNT
55.5
55.5
55.50 55.50 55.50 0 0 0 0
NO1
5.1
5.1
5 5.12 5 19,700 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
10.6
10.6
10.56 10.56 10.56 0 0 0 0
NRC
6.2
6.2
6.40 6.40 6.20 829,500 48,200 34,000 0.1
NSC
69.9
69.9
69.93 69.93 69.93 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.5
4.5
4.60 4.60 4.50 5,900 0 0 0
NSL
10.4
10.4
10.42 10.42 10.42 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 0 0 0 0
NT2
21.8
21.8
22.10 22.10 21.70 178,400 0 0 0
NTC
130.3
130.3
130.30 130.30 129.60 10,300 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 0 0 0 0
NTL
15
15
14.75 15.05 14.75 92,300 0 0 0
NTP
49
49
48.80 49.50 48.50 20,500 0 300 0.0
NTT
9.7
9.7
9.70 9.70 9.70 1,000 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
10.1
10.1
10.14 10.14 10.14 100 0 0 0
NVB
13.8
13.8
14.50 14.50 13.80 947,400 0 152,300 -2.2
NVL
12.3
12.3
12.31 12.66 12.26 8,012,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
8.0
8.0
7.97 7.97 7.97 100 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.7
3.7
3.70 3.70 3.70 100 0 0 0
OCB
11.1
11.1
11.30 11.35 11.10 4,116,900 0 0 0
OCH
7.4
7.4
7.60 7.90 7.30 49,500 1,700 3,500 0.0
ODE
46.6
46.6
46.70 46.80 46.50 15,600 0 0 0
OGC
2.8
2.8
2.66 2.80 2.66 237,900 0 0 0
OIL
13.4
13.4
13.55 13.65 13.16 1,691,500 0 0 0
ONE
11.4
11.4
11.50 11.50 11.40 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
19.40 20 19.40 2,800 0 0 0
ORS
13.7
13.7
14.20 14.35 13.70 6,131,200 0 0 0
PAC
17.9
17.9
18 18.30 17.70 162,900 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.2
22.2
22.20 22.35 22 138,500 0 0 0
PAP
26.9
26.9
26.90 26.90 26.90 0 0 0 0
PAS
2.6
2.6
2.60 2.70 2.50 32,400 0 0 0
PAT
60.6
60.6
61.25 61.35 60.58 18,300 0 0 0
PBC
5.6
5.6
5.60 5.60 5.60 600 0 0 0
PBP
11.2
11.2
11.24 11.24 11.24 200 0 0 0
PBT
11.7
11.7
11.69 11.69 11.69 0 0 0 0
PC1
21.3
21.3
21.55 21.90 21.25 1,208,900 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 0 0 0 0
PCF
3.3
3.3
3.30 3.30 3.30 100 0 0 0
PCG
3
3
3.30 3.30 3 8,900 0 0 0
PCH
17.3
17.3
17.20 17.38 17.20 84,300 0 0 0
PCM
16
16
16 16 16 0 0 0 0
PCT
10.4
10.4
9.70 10.40 9.70 200 0 0 0
PDB
19.1
19.1
18.80 19.08 18.80 1,100 0 0 0
PDC
4.5
4.5
4.50 4.50 4.50 100 0 0 0
PDN
99.1
99.1
99.09 99.09 99.09 0 0 0 0
PDR
14.1
14.1
14.10 14.30 14.05 7,729,300 0 0 0
PDV
9.0
9.0
8.99 8.99 8.80 26,900 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 1,000 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.7
41.7
41.70 41.70 41.70 0 0 0 0
PET
37.3
37.3
37.70 38.20 36.75 235,200 0 0 0
PFL
1.9
1.9
2 2 1.90 33,200 0 0 0
PGB
10.7
10.7
10.80 10.80 10.60 22,100 0 0 0
PGC
12.2
12.2
12.25 12.25 12.20 700 0 0 0
PGD
20.6
20.6
21.13 21.13 20.55 1,400 0 0 0
PGI
17
17
17 17 17 300 0 0 0
PGN
6
6
6.30 6.60 6 8,900 0 0 0
PGS
52.3
52.3
52.30 52.30 52.30 0 0 0 0
PGT
6.8
6.8
6.80 6.80 6.80 0 0 0 0
PGV
20.7
20.7
21.03 21.03 20.37 19,000 0 0 0
PHC
4.1
4.1
4.17 4.17 4.05 1,000 0 0 0
PHH
4.5
4.5
4.50 4.50 4.50 1,000 0 0 0
PHN
56.1
56.1
56.10 56.10 56.10 100 0 0 0
PHP
38
38
38.40 38.40 37.90 107,500 0 0 0
PHR
34.3
34.3
34.68 34.79 34.30 110,600 0 0 0
PHS
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.1
14.1
14.12 14.21 13.56 5,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.1
10.1
10.09 10.09 10.09 100 0 0 0
PIT
7.3
7.3
7.35 7.35 7.30 600 0 0 0
PIV
6.1
6.1
6.20 6.20 6.10 93,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
22.4
22.4
26.73 26.73 22.37 200 0 0 0
PJT
9.6
9.6
9.41 9.69 9.32 208,000 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.7
20.7
21 21 20.70 35,500 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.09 4.10 4.05 10,700 0 0 0
PLX
34.8
34.8
35.33 35.67 34.76 2,471,800 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PMC
126.7
126.7
126.71 126.71 126.71 0 0 0 0
PMG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PMJ
16.6
16.6
16.60 16.60 16.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
35.2
35.2
35.20 35.20 35.20 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 15,300 0 0 0
PMW
35
35
35 35 35 0 0 0 0
PNC
29.3
29.3
29.28 29.28 29.28 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36
36
36 36 36 0 0 0 0
PNJ
46.6
46.6
49.70 49.80 46.50 10,169,700 0 0 0
PNP
18.4
18.4
18.43 18.43 18.43 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.5
3.5
4 4 3.40 3,077,400 0 0 0
POS
14.2
14.2
14.10 14.20 14.10 2,500 0 0 0
POT
21.8
21.8
21.76 21.76 21.76 800 0 0 0
POV
6.8
6.8
6.70 6.80 6.70 4,900 0 0 0
POW
14.1
14.1
14.25 14.35 14.10 8,203,900 0 0 0
PPC
9.2
9.2
9.27 9.34 9.21 78,400 0 0 0
PPE
11.3
11.3
11.30 11.30 11.30 0 0 0 0
PPH
25.2
25.2
25.14 25.24 24.76 25,500 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 200 0 0 0
PPS
10.0
10.0
10.04 10.04 10.04 0 0 0 0
PPT
15.4
15.4
15.30 15.40 15.20 432,100 0 0 0
PPY
6.3
6.3
6.13 6.26 6.13 1,700 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11.80 11.80 11 1,100 0 0 0
PRE
27.2
27.2
27.16 27.16 27.16 7,200 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PRT
8.5
8.5
8.50 8.50 8.50 5,600 0 0 0
PSB
5
5
5 5 5 8,100 0 0 0
PSC
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PSD
13.3
13.3
13.54 13.54 13.08 27,900 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
10.5
10.5
10.80 11 10.50 98,300 0 7,800 -0.1
PSL
8
8
8.10 8.10 8 1,300 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
17
17
17.50 17.50 14 2,000 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 700 0 0 0
PTB
35.4
35.4
35.94 35.94 35.36 14,700 0 0 0
PTC
6.8
6.8
6.84 6.84 6.84 0 0 0 0
PTD
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
24.8
24.8
24.80 24.80 24.80 100 0 0 0
PTL
2.0
2.0
1.99 2.03 1.97 110,000 0 0 0
PTM
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11
11
11 11 11 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PTT
7.1
7.1
7.10 7.10 7.10 100 0 0 0
PTV
5.3
5.3
5.50 5.50 5.30 6,500 0 0 0
PTX
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PV2
1.9
1.9
1.80 1.90 1.80 49,300 0 0 0
PVB
23.6
23.6
24.20 24.20 23.50 24,300 900 2,400 0.0
PVC
12.7
12.7
13.20 13.40 12.70 221,000 0 0 0
PVD
19.5
19.5
19.95 19.95 19.47 3,077,100 0 0 0
PVE
2.4
2.4
2 2.50 2 5,900 0 0 0
PVG
5.9
5.9
5.90 5.90 5.90 3,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 35,900 0 0 0
PVI
65.4
65.4
65.18 65.97 65.00 10,200 2,000 0 0.1
PVL
2.9
2.9
3.10 3.10 2.60 153,600 0 0 0
PVM
19
19
19 19 19 1,000 0 0 0
PVO
6
6
6.40 6.40 6 8,100 0 0 0
PVP
15.9
15.9
16.42 16.42 15.80 458,300 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 100 0 0 0
PVS
30.2
30.2
31.33 31.33 30.17 1,779,700 29,000 205,300 -6.5
PVT
18.9
18.9
19.45 19.55 18.90 1,895,700 0 0 0
PVV
1.4
1.4
1.30 1.40 1.30 66,600 0 0 0
PVX
1.5
1.5
1.50 1.60 1.50 1,024,200 0 0 0
PVY
2
2
1.90 2 1.90 1,400 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.8
0.8
0.70 0.80 0.70 4,400 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 12,100 0 0 0
PXL
12.2
12.2
12.20 12.30 12.10 5,000 0 0 0
PXM
0.5
0.5
0.50 0.50 0.50 300 0 0 0
PXS
2.3
2.3
2.30 2.50 2.30 22,800 0 0 0
PXT
1.4
1.4
1.30 1.50 1.30 11,100 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 202,800 0 0 0
QCC
16.1
16.1
16.11 16.11 16.11 100 0 0 0
QCG
11.7
11.7
11.60 11.75 11.60 62,000 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
38.5
38.5
38.49 38.49 38.49 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
QNP
33
33
33 33 33 0 0 0 0
QNS
47.5
47.5
47.95 47.95 47.46 220,500 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 200 0 0 0
QNW
15.8
15.8
15.81 15.81 15.81 0 0 0 0
QPH
34
34
32 34 32 300 0 0 0
QSP
24.5
24.5
24.50 24.50 24.50 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
34.4
34.4
34.43 34.43 34.43 0 0 0 0
QTP
11.4
11.4
11.40 11.50 11.30 75,500 0 0 0
RAL
80.4
80.4
80.42 80.42 80.42 1,000 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
4.4
4.4
4.40 4.40 4.40 100 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 100 0 0 0
RCL
11.2
11.2
11.30 11.30 10.90 4,300 0 0 0
REE
47
47
47.25 47.60 47 314,100 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
6.8
6.8
6.80 6.80 6.80 900 0 0 0
RTB
25.2
25.2
25.23 25.23 25.23 500 0 0 0
RYG
8.6
8.6
8.60 8.60 8.32 331,600 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8.6
8.6
8.50 8.60 8.40 2,100 0 0 0
SAB
44.1
44.1
44.16 44.35 43.79 377,800 0 0 0
SAC
11.5
11.5
11.47 11.47 11.47 0 0 0 0
SAF
51
51
51 51 51 6,300 800 0 0.0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
6.0
6.0
5.93 5.96 5.88 100,000 0 0 0
SAS
33.2
33.2
34.21 34.21 33.22 25,300 0 0 0
SAV
13.2
13.2
12.60 13.20 12.60 3,100 0 0 0
SB1
6.5
6.5
6.53 6.53 6.53 0 0 0 0
SBA
26.3
26.3
26.30 26.30 26.30 100 0 0 0
SBB
19.9
19.9
19.90 19.90 19.90 400 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 100 0 0 0
SBG
11.9
11.9
11.85 11.85 11.70 99,400 0 0 0
SBH
40.2
40.2
40.20 40.20 40.20 100 0 0 0
SBL
5
5
5 5 5 200 0 0 0
SBM
32.0
32.0
31.97 31.97 31.97 0 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.9
4.9
5 5.10 4.80 506,700 0 0 0
SBT
21.3
21.3
21.25 21.30 21.10 472,200 0 0 0
SBV
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SC5
16.2
16.2
16.15 16.15 16.15 1,300 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
13.5
13.5
13.50 13.50 13.50 100 0 0 0
SCG
61.4
61.4
61.70 61.80 61.30 26,800 0 0 0
SCI
11
11
11.30 11.30 10.80 8,500 0 0 0
SCJ
2.9
2.9
2.90 2.90 2.90 100 0 0 0
SCL
22
22
21.50 22.80 21.50 110,500 0 0 0
SCO
10.1
10.1
9 10.10 9 1,700 0 0 0
SCR
5.3
5.3
4.92 5.26 4.92 3,997,500 0 0 0
SCS
45.9
45.9
46.49 46.49 45.92 127,000 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 100 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 0 0 0 0
SD6
2
2
1.90 2.10 1.90 5,100 0 0 0
SD7
2.6
2.6
2.90 2.90 2.60 21,700 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.8
10.8
10.50 10.80 10.50 45,100 0 100 0.0
SDA
2.1
2.1
2 2.10 1.90 190,900 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 19,000 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
7.6
7.6
7.61 7.61 7.61 0 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 1,700 0 1,700 0.0
SDP
0.7
0.7
0.80 0.80 0.70 44,000 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.3
30.3
30.27 30.27 30.27 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
48.7
48.7
48.65 48.65 48.65 0 0 0 0
SEB
40.5
40.5
40.53 40.53 40.53 0 0 0 0
SED
15.9
15.9
16 16 15.90 900 0 0 0
SEP
19
19
19 19 19 0 0 0 0
SFC
16.9
16.9
16.85 16.85 16.85 0 0 0 0
SFG
10.2
10.2
10.16 10.21 10.16 500 0 0 0
SFI
28.5
28.5
28.50 28.50 28.50 0 0 0 0
SFN
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SGB
12.5
12.5
12.70 12.90 12.30 50,900 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
19.4
19.4
19.40 19.40 19.40 0 0 0 0
SGI
9.8
9.8
9.97 9.97 9.52 400 0 0 0
SGN
55.6
55.6
55.60 55.60 55.20 1,000 0 0 0
SGP
22
22
22.20 22.20 22 10,100 0 0 0
SGR
11
11
10.83 11 10.67 19,100 0 0 0
SGS
12.4
12.4
12.20 12.38 12.20 400 0 0 0
SGT
13.1
13.1
12.80 13.30 12.80 3,800 0 0 0
SHA
3.8
3.8
3.98 3.98 3.59 101,800 0 0 0
SHB
13.2
13.2
13.35 13.35 13.15 36,761,600 0 0 0
SHC
11.8
11.8
11.81 11.81 11.81 100 0 0 0
SHE
6.6
6.6
6.60 6.80 6.60 1,000 200 0 0.0
SHI
14.1
14.1
14.20 14.45 14.10 105,600 0 0 0
SHN
7.2
7.2
7.20 7.20 6.80 150,700 0 0 0
SHP
32.9
32.9
32.80 32.90 32.80 300 0 0 0
SHS
17.8
17.8
18.25 18.44 17.77 17,576,900 22,600 75,100 -1.0
SID
14
14
14 14 14 100 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
49.6
49.6
49.50 49.80 49.35 26,600 0 0 0
SIV
41.5
41.5
41.50 41.50 41.50 0 0 0 0
SJ1
16.8
16.8
16.80 16.80 16.80 0 0 0 0
SJD
14
14
14.05 14.05 13.95 99,900 0 0 0
SJE
12.4
12.4
12.40 12.40 12.40 26,600 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
21.7
21.7
21.70 21.70 21.70 0 0 0 0
SJM
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SJS
47.8
47.8
47 47.80 47 41,200 0 0 0
SKG
8.4
8.4
8.30 8.39 8.29 42,600 0 0 0
SKH
20.4
20.4
20.40 20.40 20.40 0 0 0 0
SKN
7
7
7 7 7 200 0 0 0
SKV
23.4
23.4
23.40 23.40 23.40 0 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
149
149
149 149 149 500 500 0 0.1
SMA
7.6
7.6
7.60 7.60 7.60 0 0 0 0
SMB
38.7
38.7
38.95 39 38.70 2,400 0 0 0
SMC
10.3
10.3
10.40 10.50 10.30 238,700 0 0 0
SMN
7
7
7.10 7.10 7 500 0 0 0
SMT
11.2
11.2
11.30 11.30 11 1,300 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
25.3
25.3
25.29 25.29 25.29 500 0 0 0
SP2
23.3
23.3
21.50 23.30 21.50 1,300 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 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
8.1
8.1
8.08 8.08 8.08 200 0 0 0
SPV
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SRA
1.9
1.9
1.80 1.90 1.70 278,500 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 200 0 0 0
SRC
42.5
42.5
42.50 42.50 42.50 0 0 0 0
SRF
7.1
7.1
7.08 7.08 7.08 100 0 0 0
SSB
16.3
16.3
15.70 16.25 15.65 2,245,900 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.1
7.1
7.10 7.10 7.10 1,000 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.2
21.2
21.58 21.62 21.18 15,212,300 0 0 0
SSM
4.2
4.2
4.20 4.20 4.20 0 0 0 0
ST8
3.0
3.0
2.99 2.99 2.96 104,400 0 0 0
STB
70.1
70.1
71.20 71.80 70.10 2,145,300 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 0 0 0 0
STD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
STG
35.4
35.4
35.35 35.35 35.35 700 0 0 0
STH
20.6
20.6
20.70 20.70 20.60 86,300 0 0 0
STK
9.1
9.1
9.05 9.05 9.04 6,000 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 2,800 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 1,300 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
21.2
21.2
21.24 21.24 21.24 0 0 0 0
SVD
4.2
4.2
4.48 4.48 4.21 1,700 0 0 0
SVG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.60 2.80 2.60 493,700 0 100 0.0
SVT
9.5
9.5
9.54 9.54 9.49 400 0 0 0
SWC
24.1
24.1
24.10 24.30 24.10 800 0 0 0
SZB
39.5
39.5
39.81 39.81 39.54 1,400 0 0 0
SZC
19.9
19.9
20.16 20.30 19.92 268,400 0 0 0
SZE
7.4
7.4
7.42 7.42 7.42 100 0 0 0
SZG
40.1
40.1
40.10 40.10 40.10 0 0 0 0
SZL
26.3
26.3
26.66 26.66 26.30 3,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.2
10.2
10.30 10.30 10 2,300 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
23.2
23.2
24.20 24.60 23.20 281,200 0 0 0
TAR
2.8
2.8
2.80 2.90 2.70 29,800 0 0 0
TAW
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TBC
32.2
32.2
32.05 32.75 32.05 1,500 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.4
32.4
33.15 33.20 32.30 16,294,000 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
12.4
12.4
12.50 12.77 12.41 2,430,700 0 0 0
TCI
10.4
10.4
10.55 10.55 10.15 27,000 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
30.05 30.10 30.05 4,400 0 0 0
TCM
20.1
20.1
20.10 20.10 19.85 797,000 0 0 0
TCO
10.9
10.9
10.80 11 10.70 239,700 0 0 0
TCR
2.4
2.4
2.39 2.39 2.39 200 0 0 0
TCT
18.4
18.4
18.30 18.35 18.30 1,400 0 0 0
TCW
29.7
29.7
29.70 29.90 29.60 2,200 0 0 0
TCX
42.2
42.2
43.65 43.65 42.20 2,113,600 0 0 0
TD6
6.5
6.5
6.50 6.60 6.40 23,100 0 0 0
TDB
38.2
38.2
38.20 38.20 38.20 1,200 0 0 0
TDC
9
9
9 9.08 8.93 24,800 0 0 0
TDF
8
8
8 8 8 0 0 0 0
TDG
2.4
2.4
2.52 2.52 2.34 161,700 0 0 0
TDH
3.6
3.6
3.66 3.66 3.55 36,700 0 0 0
TDM
59.3
59.3
58.80 60.16 58.31 94,600 0 0 0
TDP
25.9
25.9
25.45 26.27 25.32 174,400 0 0 0
TDS
8
8
8 8 8 2,800 0 0 0
TDT
6.7
6.7
6.61 6.70 6.61 23,900 0 0 0
TDW
46.6
46.6
46.59 46.59 46.59 0 0 0 0
TED
65.5
65.5
65.50 65.50 65.50 0 0 0 0
TEG
5.9
5.9
5.92 5.96 5.70 8,000 0 0 0
TET
45
45
45 45 45 1,000 0 0 0
TFC
46.1
46.1
46.11 46.11 46.11 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
5.3
5.3
4.50 5.30 4.50 400 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
150
150
162.70 162.80 148.30 30,600 0 4,300 -0.7
THG
33.1
33.1
33.10 33.10 32.80 15,300 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8.10 8.10 7.80 19,000 200 0 0.0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
15.6
15.6
15.59 15.59 15.59 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 2,800 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.2
6.2
6.30 6.30 6.20 281,900 3,300 0 0.0
TIN
108
108
110.20 110.20 105.50 2,800 280,000 500 0
TIP
16.6
16.6
16.72 16.76 16.58 69,000 0 0 0
TIS
4.4
4.4
4.50 4.50 4.40 5,600 0 0 0
TIX
41
41
41 41 41 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9.10 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
13.1
13.1
11.96 13.11 11.96 3,800 0 900 0.0
TL4
8.9
8.9
8.90 8.90 8.90 100 0 0 0
TLD
8.5
8.5
8.49 8.50 8.45 114,800 0 0 0
TLG
47.7
47.7
47.71 48.49 47.71 32,100 0 0 0
TLH
4.4
4.4
4.36 4.37 4.35 120,000 0 0 0
TLP
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TMB
49.2
49.2
51.50 51.50 49.20 11,700 0 0 0
TMC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TMG
64.5
64.5
64.50 64.50 64.50 0 0 0 0
TMP
46.5
46.5
46 46.50 46 400 0 0 0
TMS
34.7
34.7
34.72 34.72 34.72 100 0 0 0
TMT
11.1
11.1
11.25 11.25 11.10 9,100 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TN1
12.6
12.6
12.72 12.72 12.63 200 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
27.8
27.8
27.78 27.78 27.78 0 0 0 0
TNG
17.6
17.6
17.57 17.76 16.15 325,000 0 63,900 -1.2
TNH
8.3
8.3
8.36 8.48 8.30 72,900 0 0 0
TNI
5.6
5.6
5.36 5.83 5.35 2,808,300 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 29,200 0 0 0
TNT
11.1
11.1
11 11.05 11 5,100 0 0 0
TNW
13.5
13.5
13.50 13.50 13.50 100 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
167.9
167.9
172.75 172.75 167.88 8,200 0 0 0
TOT
14.9
14.9
14.90 14.90 14.90 0 0 0 0
TOW
32.5
32.5
32.50 32.50 32.50 0 0 0 0
TPB
13.4
13.4
13.60 13.64 13.39 7,734,900 0 0 0
TPC
11.1
11.1
11.05 11.05 11.05 0 0 0 0
TPP
9.8
9.8
9.80 9.80 9.80 0 0 0 0
TPS
47.4
47.4
47.40 47.40 47.40 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
39.63 39.63 38.90 30,000 0 0 0
TRC
19.6
19.6
19.63 19.66 19.49 21,400 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
11.7
11.7
11.70 11.70 11.70 100 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 5,200 0 0 0
TSA
15.4
15.4
15.40 15.40 15.30 69,100 0 0 0
TSB
20.4
20.4
21.40 21.40 20.40 300 200 0 0.0
TSC
2.2
2.2
2.19 2.20 2.12 51,700 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
18.8
18.8
18.84 18.84 18.84 400 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 48,000 0 0 0
TT6
11.9
11.9
11.80 12 11.80 11,400 0 0 0
TTA
11.5
11.5
11.80 11.90 11.50 195,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 100 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
2.0
2.0
2.06 2.08 2.03 252,800 0 0 0
TTG
12.7
12.7
12.70 12.70 12.70 0 0 0 0
TTH
2.4
2.4
2.20 2.40 2.20 247,200 0 0 0
TTL
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TTN
13.4
13.4
13.60 13.60 12.90 24,400 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
20.2
20.2
20.20 20.20 20.20 0 0 0 0
TV1
20.7
20.7
20.95 20.95 20.40 28,800 0 0 0
TV2
27.2
27.2
27.15 27.70 27.15 136,200 0 0 0
TV3
15.4
15.4
15.37 15.37 15.37 0 0 0 0
TV4
13
13
13 13 13 1,100 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
7.7
7.7
7.60 7.74 7.55 15,900 0 0 0
TVC
9.2
9.2
9.40 9.40 9 26,600 0 0 0
TVD
8.9
8.9
8.90 8.90 8.80 62,800 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
99.5
99.5
99.50 99.50 99.50 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
10.9
10.9
11.02 11.12 10.83 407,400 0 0 0
TVS
14.5
14.5
15.09 15.09 14.49 387,600 0 0 0
TVT
15.5
15.5
15.60 15.60 15.50 2,000 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.8
4.8
4.80 4.80 4.80 0 0 0 0
TYA
16.8
16.8
16.50 16.75 16.50 5,400 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
2.90 2.90 2.90 100 0 0 0
UDJ
6.3
6.3
6.32 6.32 6.32 10,100 0 0 0
UDL
38.4
38.4
38.40 38.40 38.40 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
58
58
58 58 58 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7
7
7 7 7 500 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.8
5.8
5.80 5.80 5.80 0 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
9.1
9.1
9.11 9.11 9.11 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 700 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.1
1.1
1.10 1.10 1.10 0 0 0 0
V12
10.6
10.6
10.56 10.56 10.56 0 0 0 0
V21
6.1
6.1
6.10 6.10 6.10 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
11.30 11.40 10.85 1,701,200 0 0 0
VAF
21.4
21.4
21.38 21.38 21.38 100 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 0 0 0 0
VBB
11
11
11.15 11.15 11 1,600 0 0 0
VBC
19
19
19 19 19 0 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VBT
5
5
5 5 5 0 0 0 0
VC1
13
13
13 13 13 100 0 0 0
VC2
4.3
4.3
4.30 4.40 4.20 39,800 0 0 0
VC3
24.7
24.7
24.56 24.65 24.37 1,154,000 47,500 22,600 0.7
VC6
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VC7
8.1
8.1
8.10 8.10 8 55,700 0 0 0
VC9
4.5
4.5
4.50 4.60 4.50 2,600 0 0 0
VCA
6.4
6.4
6.44 6.44 6.44 0 0 0 0
VCB
60.0
60.0
60.60 60.99 60.00 3,016,400 0 0 0
VCC
8.3
8.3
8.46 8.55 8.28 15,500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297.4
297.4
297 297.50 297 600 0 0 0
VCG
18.0
18.0
18.48 18.53 18.04 3,846,400 0 0 0
VCI
24.5
24.5
25.20 25.30 24.45 7,062,200 0 0 0
VCK
32.8
32.8
32.85 33 32.45 2,498,300 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.6
23.6
24 24 23.60 3,900 0 0 0
VCR
42
42
42 42 42 0 0 0 0
VCS
34.3
34.3
35.10 35.30 34 25,600 400 2,400 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
14.3
14.3
14.30 14.30 14.30 0 0 0 0
VDL
8.9
8.9
8.90 8.90 8.90 0 0 0 0
VDN
33.5
33.5
33.50 33.50 33.50 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
15.3
15.3
16.10 16.10 15.30 2,010,300 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 1,700 0 0 0
VE3
5.8
5.8
5.80 5.80 5.80 200 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
34.9
34.9
35.10 35.20 34.80 121,700 0 0 0
VEC
29.2
29.2
29.30 29.30 29.10 2,600 0 0 0
VEF
81.7
81.7
81.70 81.70 81.50 1,300 0 0 0
VES
27.9
27.9
21.30 27.90 21.30 400 0 0 0
VET
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.6
46.6
46.90 46.90 46.60 3,000 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 0 0 0 0
VFS
10.4
10.4
10.70 10.80 10.40 524,000 4,100 45,200 -0.4
VGC
39.5
39.5
39.79 39.98 39.13 267,500 0 0 0
VGG
39
39
39 39 39 300 0 0 0
VGI
82.0
82.0
82.64 82.93 81.68 269,600 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
26.5
26.5
26.60 26.60 26.30 24,000 0 0 0
VGR
91.0
91.0
92.85 93.92 89.03 12,100 0 0 0
VGS
21
21
21 21.20 20.90 92,200 500 0 0.0
VGT
11.2
11.2
11.12 11.31 11.12 245,300 0 0 0
VGV
42.3
42.3
42.32 42.32 42.32 0 0 0 0
VHC
57.5
57.5
57.90 58.40 57.50 152,400 0 0 0
VHD
2.5
2.5
2.50 2.50 2.10 2,100 0 0 0
VHE
3.1
3.1
3 3.10 3 24,700 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 1.60 154,600 0 0 0
VHH
3
3
3 3 3 0 0 0 0
VHL
12.7
12.7
12.70 12.70 12.70 0 0 0 0
VHM
73.5
73.5
74.05 75.15 73.35 3,156,900 0 0 0
VIB
14.6
14.6
14.75 14.84 14.57 6,370,600 0 0 0
VIC
223
223
221 224.70 220.80 3,999,100 0 0 0
VID
4.7
4.7
4.65 4.70 4.65 700 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
16.2
16.2
15 16.20 15 9,500 0 0 0
VIG
4.6
4.6
4.70 4.70 4.60 104,600 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.3
10.3
10.25 10.30 10.20 26,000 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
27.3
27.3
27.29 27.29 27.29 100 0 0 0
VIW
27.6
27.6
25.70 28.40 25.70 398,600 0 0 0
VIX
14.7
14.7
15.33 15.43 14.67 50,351,300 0 0 0
VJC
138
138
138 138 137.10 750,900 0 0 0
VKC
1.6
1.6
1.60 1.60 1.60 13,300 0 0 0
VLA
9.3
9.3
9.28 9.28 9.28 3,200 0 0 0
VLB
48.1
48.1
48.09 48.28 48.00 11,100 0 0 0
VLC
12.4
12.4
12.40 12.60 12.30 18,900 0 0 0
VLG
7.0
7.0
7.64 7.64 6.69 9,800 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.7
14.7
14.60 14.70 14.60 1,700 0 0 0
VLW
36.3
36.3
36.27 36.27 36.27 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.9
3.9
3.90 3.90 3.80 2,200 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 0 0 0 0
VMG
2.6
2.6
2.50 2.90 2.50 1,500 0 0 0
VMK
25
25
25 25 25 0 0 0 0
VMS
53.5
53.5
53.50 53.50 53.50 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.0
15.0
14.98 14.98 14.98 0 0 0 0
VNB
14
14
13.70 14 13.70 2,800 0 0 0
VNC
35.9
35.9
35.10 35.90 35.10 1,100 0 0 0
VND
18
18
18.30 18.45 17.85 17,714,300 0 0 0
VNE
2
2
2.10 2.10 1.80 740,300 0 0 0
VNF
13
13
13.10 13.10 13 2,600 0 400 0.0
VNG
6.3
6.3
6.01 6.32 5.98 3,200 0 0 0
VNH
1.1
1.1
1.10 1.10 1.10 3,900 0 0 0
VNI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
VNL
18.9
18.9
18.80 18.85 18.80 4,700 0 0 0
VNM
56.6
56.6
55.90 56.70 55.80 5,573,700 0 0 0
VNP
17.2
17.2
17.10 17.40 17.10 800 0 0 0
VNR
18.0
18.0
18.10 18.10 18.01 3,000 0 100 0.0
VNS
8.0
8.0
7.81 7.97 7.81 2,200 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
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VNZ
450
450
444 450.10 444 700 0 0 0
VOS
11.1
11.1
11.10 11.19 10.96 335,400 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 200 0 0 0
VPB
26.0
26.0
26.51 26.56 26.02 14,081,800 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 1,000 0 0 0
VPD
21.2
21.2
21.30 21.30 21.15 2,700 0 0 0
VPG
2
2
2.14 2.14 2 656,400 0 0 0
VPH
3.5
3.5
3.55 3.55 3.46 2,700 0 0 0
VPI
56.7
56.7
57.09 58 56.73 671,300 0 0 0
VPL
82.3
82.3
83.10 83.60 82 812,500 0 0 0
VPR
7.4
7.4
7.44 7.44 7.44 600 0 0 0
VPS
9.0
9.0
8.98 8.98 8.98 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.3
27.3
28 28 27.15 963,300 0 0 0
VQC
11.7
11.7
11.70 11.70 11.70 0 0 0 0
VRC
12.7
12.7
12 12.70 11.90 792,700 0 0 0
VRE
26.4
26.4
27.10 27.15 26.30 4,811,300 0 0 0
VRG
14.1
14.1
14.10 14.10 14.10 0 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
16.3
16.3
16.75 17 16.20 5,792,900 0 0 0
VSE
7.3
7.3
7.40 7.40 7.30 3,300 0 0 0
VSF
25.6
25.6
25.50 25.70 25.50 24,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.0
41.0
41.02 41.02 40.83 2,600 0 0 0
VSI
19.7
19.7
19.65 19.80 19.60 1,700 0 0 0
VSM
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VSN
12.6
12.6
12.60 12.60 12.60 0 0 0 0
VST
2.9
2.9
2.90 3 2.90 34,900 0 0 0
VTA
1.8
1.8
1.70 1.80 1.60 26,000 0 0 0
VTB
11.5
11.5
11.85 11.85 11.52 1,100 0 0 0
VTC
10.1
10.1
10.13 10.13 10.13 2,600 0 0 0
VTD
4.5
4.5
4.50 4.60 4.40 218,400 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 100 0 0 0
VTG
4.4
4.4
3.50 4.40 3.40 300 0 0 0
VTH
9
9
9 9 9 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.8
3.8
3.80 3.80 3.80 0 0 0 0
VTK
38.8
38.8
38.99 38.99 38.84 600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.60 10.45 80,300 0 0 0
VTP
53.9
53.9
53.94 54.28 53.68 205,700 0 0 0
VTQ
5
5
5 5 5 0 0 0 0
VTR
10.5
10.5
10.50 10.50 10.20 19,200 0 0 0
VTV
13.6
13.6
13.90 13.90 13.60 9,500 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.4
20.4
20.50 20.60 20.40 1,096,500 78,100 0 1.6
VUA
15.2
15.2
15.20 15.20 15.20 500 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 100 0 0 0
VVS
82.4
82.4
84 84.60 82 81,800 0 0 0
VW3
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VWS
21
21
21 21 21 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
293.1
293.1
293.10 293.10 293.10 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 0 0 0 0
WSS
6.8
6.8
6.80 6.90 6.80 12,400 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 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 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
10.1
10.1
10.10 10.10 10.10 4,800 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.9
14.9
14.92 14.92 14.92 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 100 0 0 0
YBC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
YBM
9.9
9.9
9.90 9.90 9.90 0 0 0 0
YEG
8.7
8.7
9 9 8.72 840,300 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
304
304
313.80 313.80 303.13 45,396,049 789,967 1,443,552 -15.9
128
128
128.79 129.58 128.01 28,712,599 390,353 223,111 27.7
1,971
1,971
1,986.12 1,992.27 1,966.31 200,191,500 40,813,198 40,600,793 1,475.7
1,828
1,828
1,840.33 1,845.86 1,823.97 541,863,100 71,844,495 76,542,975 1,369.1

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