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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/08/2026

NGÀY: [ 28/08 ]    [ 27/08 ]    [ 26/08 ]    [ 25/08 ]    [ 24/08 ]    [ 21/08 ]    [ 20/08 ]    [ 19/08 ]    [ 18/08 ]    [ 17/08 ]    [ 14/08 ]    [ 13/08 ]    [ 12/08 ]    [ 11/08 ]    [ 10/08 ]    [ 07/08 ]    [ 06/08 ]    [ 05/08 ]    [ 04/08 ]    [ 03/08 ]    (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 10/08/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.7
29.7
29.70 29.70 29.70 200 0 0 0
AAA
7.3
7.3
7.17 7.29 7.16 1,244,000 55,000 29,400 0.2
AAH
1.9
1.9
1.80 1.90 1.70 837,800 0 0 0
AAM
7.0
7.0
7.07 7.07 7.00 6,200 0 0 0
AAN
15.6
15.6
15.55 15.60 15.50 87,500 0 0 0
AAS
7.4
7.4
7.30 7.40 7.30 377,900 0 0 0
AAT
2.3
2.3
2.33 2.33 2.27 16,900 0 1,000 0.0
AAV
6.4
6.4
6.40 6.40 6.30 246,300 100 0 0.0
ABB
17
17
16.90 17 16.70 382,100 75,000 147,300 -1.2
ABC
10.2
10.2
10.20 10.20 10.20 2,200 0 0 0
ABI
18.8
18.8
18.80 18.80 18.70 19,200 0 2,000 0.0
ABR
11.9
11.9
11.45 11.85 11.45 4,500 0 0 0
ABS
3.1
3.1
3.04 3.09 3.02 70,700 0 0 0
ABT
50.9
50.9
50.50 51 50.10 5,600 0 0 0
ABW
14.1
14.1
13.90 14.10 13.90 101,200 0 0 0
ACB
22.7
22.7
22.40 22.80 22.35 12,233,400 1,761,900 1,945,500 -4.3
ACC
4.9
4.9
5.15 5.15 4.65 1,628,700 0 0 0
ACE
35.5
35.5
34.59 35.74 34.59 3,000 0 0 0
ACG
31.4
31.4
30.55 31.50 30.55 6,400 0 200 0.0
ACL
12
12
11.90 12 11.90 1,400 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
ACV
42.3
42.3
41.50 42.80 41.50 916,100 105,500 100 4.5
ADC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
ADG
8.1
8.1
8.10 8.10 8.10 200 0 0 0
ADP
22.9
22.9
23 23 22.65 400 0 0 0
ADS
8.1
8.1
8.12 8.17 8 107,800 0 200 0.0
AFX
10.5
10.5
10.50 10.60 10.40 162,800 0 0 0
AG1
11.4
11.4
11.40 11.40 11.40 0 0 0 0
AGF
2
2
2 2 2 0 0 0 0
AGG
10.4
10.4
10.23 10.36 10.23 252,100 3,100 14,100 -0.1
AGM
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGP
31
31
31.30 31.90 31 2,300 0 0 0
AGR
12.6
12.6
12.31 12.64 12.31 236,600 24,900 300 0.3
AGX
154.9
154.9
154.90 154.90 154.90 0 0 0 0
AIC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
AIG
46.2
46.2
45.50 46.30 45.50 3,900 0 0 0
ALC
21.2
21.2
20.90 21.50 20.90 10,400 0 0 0
ALT
11.6
11.6
11.64 11.64 11.64 0 0 0 0
ALV
7
7
7 7 6.80 2,700 0 0 0
AMC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
AME
6
6
6 6 6 0 0 0 0
AMP
15.3
15.3
15.30 15.30 15.30 6,300 0 0 0
AMS
6.8
6.8
6.72 6.81 6.72 11,200 0 0 0
AMV
1.3
1.3
1.30 1.30 1.20 685,000 0 1,000 0.0
ANI
48.1
48.1
48.10 48.10 48.10 0 0 0 0
ANT
20.8
20.8
20.95 20.95 20 24,100 0 0 0
ANV
17.6
17.6
17.20 17.75 17.20 454,500 80,900 12,400 1.2
APC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
APF
45.1
45.1
45.10 45.80 45.10 4,900 0 0 0
APG
5.0
5.0
5 5.10 4.95 338,600 5,400 10,300 0.0
APH
5.8
5.8
5.82 5.86 5.76 283,100 1,900 0 0.0
API
5.8
5.8
5.70 5.80 5.70 71,100 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.30 4.30 4.20 2,600 0 0 0
APS
6.3
6.3
6.30 6.40 6.20 161,400 25,500 10,000 0.1
APT
1.7
1.7
1.70 1.70 1.70 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
16.85 16.85 16.85 0 0 0 0
ASM
6.0
6.0
6.03 6.05 6 163,200 17,800 17,300 0.0
ASP
11.8
11.8
12.05 12.20 11.75 239,200 7,500 0 0.1
AST
64.1
64.1
64.30 64.70 63.80 13,300 7,900 6,700 0.1
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
ATS
24.7
24.7
24.70 24.70 24.70 0 0 0 0
AVC
38.0
38.0
38.52 38.52 38.04 600 0 0 0
AVG
8.7
8.7
8.60 8.70 8.40 17,400 0 0 0
BAB
10.7
10.7
10.80 10.80 10.60 6,000 0 0 0
BAF
30.7
30.7
31 31.15 30.65 1,654,900 54,200 681,400 -19.3
BAL
7.2
7.2
7.15 7.15 7.15 0 0 0 0
BAX
28
28
28 28 28 0 0 0 0
BBH
9
9
9 9 9 0 0 0 0
BBM
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
12.4
12.4
11.50 12.40 11 5,200 0 0 0
BCA
19.6
19.6
19.60 19.60 19.60 300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
6
6
6 6 6 34,900 500 0 0.0
BCE
5.9
5.9
5.70 5.95 5.70 320,900 0 300 0.0
BCF
35.0
35.0
34.99 34.99 34.99 200 0 0 0
BCM
41.3
41.3
41.30 41.30 40.65 603,400 70,900 21,000 2.1
BCP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
27.7
27.7
27.40 27.70 27.30 1,900 0 0 0
BDT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
BDW
25.5
25.5
25.50 25.50 25.50 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
49.6
49.6
49.79 49.97 49.32 111,600 0 12,600 -0.7
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
21.5
21.5
21.50 21.50 21.50 500 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
BHI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
29.0
29.0
27.56 29.13 27.56 1,500 0 0 0
BHP
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BIC
20.1
20.1
20.12 20.40 19.98 33,100 5,000 11,500 -0.1
BID
37.0
37.0
37.02 37.20 36.74 3,020,100 432,500 90,400 13.5
BIG
5.2
5.2
5.10 5.30 5 868,000 0 400 0.0
BIO
14.1
14.1
12 14.10 12 6,700 0 0 0
BKC
13.9
13.9
13.90 14 13.80 18,300 0 0 0
BKG
2.1
2.1
2.07 2.09 2.05 38,100 0 0 0
BLF
2.5
2.5
2.60 2.60 2.40 3,300 0 0 0
BLI
8
8
7.90 8 7.90 1,100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMC
11.6
11.6
11.50 11.60 11.45 3,500 0 0 0
BMD
10
10
10 10 10 0 0 0 0
BMF
7.3
7.3
7.80 7.80 7.30 1,500 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.1
13.1
13.12 13.22 13.03 44,100 1,100 0 0.0
BMJ
13.4
13.4
13.10 13.40 13.10 3,200 0 0 0
BMK
10.8
10.8
10.80 10.80 10.80 200 200 0 0.0
BMP
148.8
148.8
149.80 150.20 148 58,200 12,600 7,500 0.8
BMS
13.2
13.2
13.30 13.30 13 111,600 0 0 0
BMV
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNA
2.7
2.7
2.70 2.70 2.70 0 0 0 0
BNW
18
18
18 18 18 200 0 0 0
BOT
1.5
1.5
1.50 1.50 1.50 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.9
3.9
4.10 4.10 3.30 500 0 0 0
BQP
15
15
15 15 15 13,300 0 0 0
BRC
11.0
11.0
11.11 11.11 11.02 300 0 0 0
BRR
19.0
19.0
18.99 18.99 18.99 100 0 0 0
BRS
22.2
22.2
22.20 22.20 22.20 3,000 0 0 0
BSA
19.9
19.9
19.90 19.90 19.90 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
BSI
29.1
29.1
28.60 29.10 28.40 478,800 52,800 200 1.5
BSL
12.8
12.8
12.80 12.80 12.80 5,000 0 0 0
BSP
12.3
12.3
12.30 12.30 12.30 0 0 0 0
BSQ
18
18
18 18 18 0 0 0 0
BSR
26.6
26.6
26.40 27.24 25.76 13,079,300 1,563,800 1,277,000 8.0
BT1
11
11
11 11 11 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.7
4.7
4.70 4.70 4.70 0 0 0 0
BTD
17.5
17.5
17.51 17.51 17.51 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
20.8
20.8
20.50 20.80 20 8,000 0 0 0
BTN
2.6
2.6
2.60 2.60 2.60 200 0 0 0
BTP
6.9
6.9
6.90 6.97 6.85 51,400 0 0 0
BTS
5
5
4.90 5 4.90 900 0 0 0
BTT
42.5
42.5
42.50 42.50 42.50 0 0 0 0
BTU
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BTV
20.2
20.2
20.20 20.20 20.20 0 0 0 0
BTW
60.4
60.4
60.35 60.35 60.35 800 0 0 0
BVB
12.5
12.5
12.30 12.55 12.30 1,117,800 220,000 0 2.7
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
67.5
67.5
66.90 67.90 65.20 478,000 6,900 156,400 -10.0
BVL
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
27.7
27.7
26.20 27.80 26.20 732,600 2,100 32,100 -0.8
BWA
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BWE
43.9
43.9
44.20 44.20 43.65 48,400 3,400 2,600 0.0
BWS
32.5
32.5
32.90 32.90 32.50 4,400 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
14.7
14.7
14.69 14.69 14.69 0 0 0 0
C32
16.1
16.1
15.25 16.05 15.25 200 0 0 0
C47
9.3
9.3
9.34 9.34 8.90 70,600 0 3,500 0.0
C4G
5.6
5.6
5.50 5.70 4.80 451,500 0 0 0
C69
16.5
16.5
16.20 16.50 16 417,600 0 121,800 -2.0
C92
3.5
3.5
3.50 3.50 3.50 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
5.8
5.8
6 6.10 5.70 1,300 0 0 0
CAN
22.8
22.8
22.80 22.80 22.80 0 0 0 0
CAP
43.9
43.9
43.10 44.10 43 22,900 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.1
14.1
14.30 15.30 13.80 2,800 0 0 0
CBI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CBS
23.1
23.1
23.20 23.20 23.10 400 0 0 0
CC1
36.2
36.2
36.19 36.19 36.19 0 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 0 0 0 0
CCC
7.5
7.5
7.47 7.47 7.47 0 0 0 0
CCI
16.8
16.8
16 16.75 16 2,300 0 0 0
CCL
3.6
3.6
3.60 3.62 3.54 56,200 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14.2
14.2
14.20 14.20 14.20 300 0 0 0
CCS
7.2
7.2
6 7.20 6 6,200 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
18.9
18.9
18.60 18.90 18.50 204,900 9,100 0 0.2
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.6
25.6
25.60 25.60 25.50 3,100 0 0 0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CDR
4.3
4.3
4.70 4.70 4.10 1,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
12.2
12.2
11.80 12.40 11.70 6,783,800 63,200 154,100 -1.1
CET
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CFM
9
9
9 9 9 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3
3
3.20 3.20 3 1,200 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CHP
25.8
25.8
25.73 25.83 25.73 7,300 0 0 0
CHS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
CI5
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CIA
9.5
9.5
9.50 9.50 9.40 3,100 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 0 0 0 0
CIG
7.2
7.2
7.18 7.18 6.92 32,600 0 0 0
CII
14.3
14.3
14 14.45 13.95 8,863,500 317,100 534,300 -3.1
CIP
1.4
1.4
1.50 1.50 1.40 600 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
56.6
56.6
56.37 56.87 56.37 4,300 0 0 0
CKD
20
20
20 20 20 300 0 0 0
CKG
5.9
5.9
6.07 6.07 5.85 32,600 1,200 1,000 0.0
CKV
12.8
12.8
12.85 12.85 12.85 0 0 0 0
CLC
51.8
51.8
52 52 51.80 2,700 0 1,600 -0.1
CLH
20.5
20.5
20.40 20.50 20.40 1,200 0 0 0
CLI
27.6
27.6
26.80 27.80 26.80 69,000 0 0 0
CLL
27.6
27.6
27 27.55 27 6,900 3,300 3,500 0.0
CLM
58
58
58.10 58.10 58 600 0 0 0
CLW
43
43
43 43 43 700 0 0 0
CLX
13.4
13.4
13.40 13.40 13.20 21,000 0 0 0
CMC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
CMD
18
18
18 18 18 700 0 0 0
CMF
345
345
345 345 345 600 0 0 0
CMG
24.8
24.8
24.95 24.95 24.60 146,500 27,400 2,100 0.6
CMI
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
18.4
18.4
18.40 18.40 18.40 0 0 0 0
CMN
17.6
17.6
18 18 17.10 5,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.3
6.3
6.10 6.30 6.10 64,300 0 0 0
CMT
10.5
10.5
10.50 10.50 10.50 0 0 0 0
CMV
7.5
7.5
7.45 7.45 7.45 0 0 0 0
CMW
12
12
12 12 12 0 0 0 0
CMX
4.8
4.8
4.80 4.80 4.70 21,800 500 0 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
29.4
29.4
29.40 29.40 29.40 800 0 0 0
CNG
22
22
22.35 22.35 21.50 20,700 400 0 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
5.2
5.2
5.20 5.20 5.20 100 0 0 0
COM
30.6
30.6
30.60 30.60 30.60 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.6
16.6
15.50 16.60 15.50 500 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
30
29.80 30.20 29.80 41,400 0 0 0
CQT
6.4
6.4
6.40 6.40 6.40 1,000 0 0 0
CRC
5.3
5.3
5.30 5.34 5.21 254,000 300 9,200 0.0
CRE
7.3
7.3
7.30 7.40 7.20 96,000 0 1,400 0.0
CRV
22.9
22.9
23.50 23.50 22.90 10,300 0 0 0
CSC
10.5
10.5
10.50 10.50 10.30 22,300 0 0 0
CSI
15.9
15.9
16 16 15.90 900 0 0 0
CSM
14.6
14.6
14.80 14.80 14.40 156,000 4,700 3,200 0.0
CST
10.2
10.2
10.20 10.20 10.10 4,600 0 0 0
CSV
22.4
22.4
22.10 22.45 22.10 250,100 58,900 2,800 1.2
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CTB
16.1
16.1
16.10 16.10 16.10 0 0 0 0
CTD
62.4
62.4
62 63.20 62 248,500 9,100 3,500 0.4
CTF
20.2
20.2
20.20 20.45 19.85 333,400 42,700 2,700 0.8
CTG
32.8
32.8
32.80 32.95 32.60 7,077,200 1,593,900 436,500 37.9
CTI
17.5
17.5
17.50 17.73 17.50 166,100 7,500 0 0.1
CTP
7.1
7.1
7.40 7.50 6.80 54,400 0 0 0
CTR
77.1
77.1
77.20 77.50 75.90 282,200 105,300 40,800 5.0
CTS
22.6
22.6
21.90 22.90 21.90 1,833,700 176,500 65,600 2.5
CTT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
5
5
5.20 5.30 5 4,100 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 636,400 0 0 0
CVT
26.9
26.9
26.85 26.85 26.85 0 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
10.5
10.5
10.55 10.55 10.55 3,000 0 0 0
D2D
23.8
23.8
22.44 23.94 22.40 68,500 3,900 16,500 -0.3
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15
15
14.50 15 14.50 300 0 0 0
DAE
14.2
14.2
14.20 14.20 14.20 0 0 0 0
DAH
2.5
2.5
2.47 2.48 2.42 95,300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.22 8.29 7.65 900 0 0 0
DBC
16.8
16.8
16.65 16.80 16.60 1,349,500 112,600 20,700 1.5
DBD
47.6
47.6
47.62 47.71 47.28 33,200 900 1,600 0.0
DBM
31.2
31.2
31.20 31.20 31.20 0 0 0 0
DBT
13.1
13.1
13.50 13.50 13.05 1,400 0 0 0
DC1
5.7
5.7
5.90 5.90 5.10 1,200 0 0 0
DC2
5.9
5.9
5.70 6.10 5.70 300 0 0 0
DC4
6.7
6.7
6.67 6.74 6.65 159,400 0 0 0
DCF
31.9
31.9
31.90 31.90 31.90 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
39.6
39.6
39.20 40.40 38.90 743,400 0 0 0
DCM
31.9
31.9
32.20 32.20 31.75 1,719,300 20,100 266,800 -7.9
DCR
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
135
135
135 135 135 0 0 0 0
DDB
8.9
8.9
8.90 9.30 8.90 8,500 0 0 0
DDG
1.2
1.2
1.10 1.20 1.10 1,559,800 0 0 0
DDH
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DDM
1.7
1.7
1.70 1.70 1.70 0 0 0 0
DDN
9
9
9 9 9 0 0 0 0
DDV
19
19
18.80 19 18.70 330,500 5,500 122,500 -2.2
DFC
29
29
29 29 29 0 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
38.9
38.9
40.19 40.19 38.85 436,400 2,500 9,200 -0.3
DGT
3.6
3.6
3.60 3.70 3.60 51,000 0 0 0
DGW
39.4
39.4
39.03 40.54 38.88 1,465,300 487,400 390,400 3.9
DHA
48.9
48.9
48.15 49.25 48.15 52,000 0 200 0.0
DHB
12
12
12.40 12.70 12 194,700 0 0 0
DHC
34.2
34.2
34.10 34.39 33.86 307,600 80,700 31,500 1.7
DHD
26
26
26 26 26 0 0 0 0
DHG
90.9
90.9
90.59 90.97 90.59 6,900 1,200 0 0.1
DHM
6.6
6.6
6.30 6.60 6.26 34,900 0 0 0
DHN
14.8
14.8
14.76 14.76 14.76 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
51.7
51.7
55.45 55.45 51.36 6,900 0 200 0.0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.7
3.7
3.70 3.70 3.70 100 0 0 0
DIG
10.4
10.4
10.14 10.42 10.09 5,939,400 326,700 84,900 2.6
DIH
7.4
7.4
7.40 7.40 7.40 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
DL1
4.5
4.5
4.50 4.60 4.40 154,700 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.3
2.3
2.31 2.32 2.29 453,700 25,700 0 0.1
DLR
12
12
12 12 12 0 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
56.3
56.3
56.73 56.73 56.25 700 0 0 0
DMN
9.5
9.5
7.50 9.80 7.50 6,200 0 0 0
DMX
88.1
88.1
84.50 88.20 84.50 1,364,000 448,100 482,300 -2.8
DNA
21.6
21.6
21.63 21.63 21.63 400 0 0 0
DNC
50.0
50.0
49.98 49.98 49.98 500 0 0 0
DND
7.3
7.3
7.30 7.30 7.30 0 0 0 0
DNE
8.3
8.3
8 8.30 8 2,100 0 0 0
DNH
51
51
51 51 51 0 0 0 0
DNL
13.6
13.6
13.60 13.60 13.60 0 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
20.9
20.9
20.90 20.90 20.90 0 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.30 31.30 31.30 1,100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DP1
27.6
27.6
27.56 27.56 27.38 1,400 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.2
60.2
59.50 60.40 59.50 21,000 0 500 0.0
DPC
6.1
6.1
6.90 6.90 6.10 700 0 0 0
DPG
30.3
30.3
30.10 30.75 29.90 294,300 2,900 145,100 -4.3
DPH
52.9
52.9
52.90 52.90 52.90 200 0 0 0
DPM
22.4
22.4
22.35 22.40 22.10 3,829,800 955,600 63,200 19.9
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
36.7
36.7
36.70 36.75 36.20 235,900 1,600 2,400 0.0
DQC
9.5
9.5
9.50 9.50 9.50 9,400 0 0 0
DRC
10.7
10.7
10.55 10.65 10.55 75,300 0 0 0
DRG
8.3
8.3
8.33 8.33 8.33 0 0 0 0
DRH
1.6
1.6
1.53 1.62 1.53 255,600 0 0 0
DRI
12.3
12.3
12.31 12.41 12.22 263,800 0 0 0
DRL
41.5
41.5
41.60 41.60 41.50 7,000 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
11.0
11.0
10.80 10.95 10.75 20,500 0 6,800 -0.1
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.4
22.4
22.15 22.55 22.15 515,800 14,600 14,100 0.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
12.7
12.7
12.70 12.90 12.70 25,500 0 0 0
DSN
37
37
37.10 37.10 36 3,800 0 0 0
DSP
12
12
12 12 12 0 0 0 0
DST
8.5
8.5
8.80 8.80 8.10 140,400 0 0 0
DTA
3.4
3.4
3.60 3.67 3.37 300 0 0 0
DTC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DTD
12.2
12.2
11.90 12.20 11.80 120,300 9,300 1,400 0.1
DTG
15.2
15.2
15.20 15.20 15.20 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 4,400 0 0 0
DTK
11.2
11.2
11.60 12.20 11.20 46,600 0 0 0
DTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DTP
66.6
66.6
66.60 66.60 66.60 100 0 0 0
DTT
18.2
18.2
18.20 18.20 18.20 200 0 0 0
DUS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DVC
10
10
10 10 10 0 0 0 0
DVG
0.8
0.8
0.80 0.80 0.80 0 0 0 0
DVM
5.3
5.3
5.20 5.30 5.10 120,700 0 0 0
DVN
17.7
17.7
17.95 17.95 17.67 22,400 0 0 0
DVP
74.7
74.7
75.83 75.93 74.39 15,900 0 0 0
DVW
39
39
39 39 39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.4
13.4
13.42 13.42 13.42 0 0 0 0
DXG
11.1
11.1
10.80 11.05 10.80 8,887,400 731,100 1,737,300 -11.0
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
14.6
14.6
14.70 15 14.60 194,500 2,000 0 0.0
DXS
5.9
5.9
5.89 5.93 5.80 2,152,900 272,900 63,800 1.2
DXV
3.7
3.7
3.65 3.65 3.65 0 0 0 0
E12
4.5
4.5
4.20 4.80 4.20 500 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.4
10.4
10.40 10.40 10.40 100 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
21.7
21.7
21.70 21.70 21.70 0 0 0 0
EFI
2.8
2.8
2.80 3.40 2.80 69,600 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
18.2
18.2
18 18.40 18 3,537,600 285,100 103,500 3.3
EIC
19
19
18.70 19 18.70 1,700 0 0 0
EID
19.7
19.7
20 20 19.20 1,500 0 0 0
EIN
1.7
1.7
1.70 1.80 1.60 4,800 0 0 0
ELC
15.6
15.6
15.69 15.69 15.49 241,400 6,900 31,900 -0.4
EME
25.1
25.1
25.10 25.10 25.10 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
17.8
17.8
17.89 17.89 17.80 500 0 0 0
EVE
8.5
8.5
8.45 8.45 8.20 9,100 0 5,200 0.0
EVF
12.5
12.5
12.40 12.55 12.35 1,367,500 44,800 2,400 0.5
EVG
4.5
4.5
4.30 4.58 4.30 784,500 34,400 600 0.2
EVS
5.7
5.7
5.70 5.70 5.60 139,100 6,200 0 0.0
F88
65.5
65.5
67 67 65 208,500 31,300 1,100 2.0
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
3
3 3.07 2.99 31,100 1,200 0 0.0
FCN
11
11
10.95 11 10.80 406,100 46,500 8,500 0.4
FCS
6.6
6.6
6.60 6.60 6.60 100 0 0 0
FDC
25.1
25.1
25.10 25.10 25.10 0 0 0 0
FGL
5
5
5 5 5 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25
25
25 25 25 200 0 0 0
FIC
14.5
14.5
15 15.40 14.50 2,000 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
4.4
4.4
4.30 4.50 4.30 696,600 7,000 3,800 0.0
FIT
3.1
3.1
3.13 3.14 3.09 197,400 0 0 0
FMC
33.9
33.9
33.65 34 33.30 29,400 0 300 0.0
FOC
62.9
62.9
64.90 66 61.50 190,400 10,800 900 0.6
FOX
65.8
65.8
65.80 67 65.30 70,400 0 0 0
FPT
65.3
65.3
64.45 65.45 64.27 5,252,100 779,600 1,929,700 -82.3
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
137
137
134 137.20 132 778,600 356,800 226,400 17.5
FSO
7
7
7 7 7 0 0 0 0
FT1
40.7
40.7
40.16 40.89 40.07 1,200 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 0.50 0 0 0 0
FTS
22.3
22.3
21.90 22.50 21.90 695,600 52,100 24,400 0.6
G20
0.5
0.5
0.50 0.50 0.50 0 0 0 0
G36
9
9
8.70 9 8.70 17,700 0 0 0
GAS
77.5
77.5
74.73 77.55 73.95 2,997,200 616,200 206,500 31.9
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
18.8
18.8
18.70 19 18.70 10,000 0 0 0
GDA
11.5
11.5
11.53 11.62 11.44 24,100 0 0 0
GDH
8.1
8.1
8.10 8.10 8.10 0 0 0 0
GDT
16
16
16 16.10 16 4,300 0 0 0
GDW
27.5
27.5
27.50 27.50 27.50 0 0 0 0
GEE
68.9
68.9
66.96 69.94 66.67 1,066,000 254,300 60,900 13.4
GEG
12.3
12.3
12.20 12.25 12.10 331,700 9,800 4,600 0.1
GEL
30.8
30.8
30.80 31.65 30.40 3,007,600 281,100 158,800 3.7
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
26.1
26.1
24.90 26.25 24.80 18,136,800 634,100 644,400 -0.3
GGG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
24.5
24.5
24.45 24.45 24.45 800 100 0 0.0
GIC
12.3
12.3
12.30 12.30 12.30 100 0 0 0
GIL
8.2
8.2
7.68 8.19 7.68 175,000 100 0 0.0
GKM
1.2
1.2
1.20 1.20 1.20 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.9
23.9
21.43 23.90 21.43 200 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
4.40 4.40 4.40 0 0 0 0
GMD
52.1
52.1
52.20 54.67 51.53 3,401,300 954,600 556,500 31.2
GMH
6.9
6.9
6.89 6.89 6.89 200 0 0 0
GMX
15.0
15.0
15.04 15.04 15.04 0 0 0 0
GND
23
23
23 23 23 0 0 0 0
GPC
2
2
2 2 1.90 5,100 0 0 0
GSM
23.6
23.6
23.80 23.80 23.60 2,400 0 0 0
GSP
10.0
10.0
9.91 9.96 9.91 55,200 0 0 0
GTA
7.4
7.4
7.35 7.35 7.35 100 0 0 0
GTD
108.8
108.8
108.80 108.80 108.80 0 0 0 0
GTS
9.8
9.8
9.78 9.78 9.78 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
31.8
31.8
31.80 31.80 31.10 6,118,100 514,500 222,300 9.2
GVT
73.8
73.8
73.80 73.80 73.80 300 0 0 0
H11
11
11
11 11 11 100 0 0 0
HAC
8.9
8.9
8.90 8.90 8.90 1,000 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 0 0 0 0
HAF
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HAG
14.1
14.1
14 14.20 14 1,774,500 577,100 75,600 7.1
HAH
46.4
46.4
46.20 47.40 46 759,100 89,400 239,800 -7.0
HAM
44
44
44 44 44 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 2,800 0 0 0
HAP
7.1
7.1
7.15 7.15 7 46,400 0 0 0
HAR
2.9
2.9
2.89 2.97 2.87 65,000 3,000 0 0.0
HAS
9.2
9.2
9.19 9.19 9.19 2,500 2,500 0 0.0
HAT
27.3
27.3
27.53 27.53 26.62 14,000 0 0 0
HAV
3.4
3.4
3.40 3.40 3.40 100 0 0 0
HAX
9.2
9.2
9.10 9.23 9.08 210,400 8,600 0 0.1
HBC
4.3
4.3
4.30 4.30 4.10 341,200 0 200 0.0
HBD
26
26
26 26 26 0 0 0 0
HBH
6.6
6.6
6.61 6.61 6.61 100 0 0 0
HBS
4
4
4 4 4 0 0 0 0
HC1
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HC3
25
25
25 25 25 100 0 0 0
HCC
22.8
22.8
23.04 23.04 22.72 31,300 0 0 0
HCD
6.1
6.1
6.20 6.28 6 27,200 1,100 0 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
26.0
26.0
25.40 26 25.25 5,487,100 331,600 504,500 -4.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10
10
10 10 10 0 0 0 0
HD6
8
8
7.90 8 7.90 7,400 0 0 0
HD8
6.3
6.3
6.26 6.26 6.26 0 0 0 0
HDA
6.5
6.5
6.20 6.50 6.10 6,900 0 0 0
HDB
21.6
21.6
21.32 21.60 21.08 10,622,700 785,600 1,577,000 -21.0
HDC
12.0
12.0
11.80 12.05 11.70 1,231,900 131,200 14,000 1.4
HDG
17.1
17.1
16.60 17.20 16.60 1,462,800 380,600 97,400 4.8
HDM
32.9
32.9
31.80 33 31.80 800 0 0 0
HDP
26
26
26 26 26 300 0 0 0
HDW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
HEC
29
29
28.80 29 28.80 500 0 0 0
HEJ
12.4
12.4
12.40 12.40 12.40 200 0 0 0
HEP
11
11
11 11 11 400 0 0 0
HES
12.6
12.6
12.64 12.64 12.64 0 0 0 0
HEV
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HFB
9.6
9.6
9.60 9.60 9.60 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
126.6
126.6
124.69 129.98 124.69 7,400 200 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
79
79
74.70 79 74.70 10,400 0 100 0.0
HHG
0.7
0.7
0.70 0.80 0.70 71,500 0 100 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
15.4
15.4
14.41 15.40 14.41 3,053,300 195,500 39,600 2.4
HHS
10.2
10.2
9.89 10.20 9.75 1,063,200 48,900 21,700 0.3
HHV
10.3
10.3
10.10 10.30 10.05 3,768,200 512,700 9,700 5.1
HID
3.6
3.6
3.40 3.60 3.28 553,800 0 7,700 0.0
HII
9.2
9.2
8.65 9.20 8.64 1,104,500 2,700 0 0.0
HIO
7.8
7.8
8 8 7.80 900 0 0 0
HJC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
HJS
28.5
28.5
28.50 28.50 28.50 100 0 0 0
HKB
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HKT
14
14
14 14.20 13 19,200 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
505.5
505.5
505.50 505.50 505.50 0 0 0 0
HLC
11
11
10.70 11 10.70 3,200 0 0 0
HLD
13.5
13.5
13.30 14.16 13.01 4,200 0 100 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
10.70 10.90 10.70 4,600 0 0 0
HMD
14
14
14 14 14 200 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
20
20
20 20 20 0 0 0 0
HMR
9.7
9.7
9.60 9.80 9.30 2,500 0 0 0
HMS
29
29
29 29 29 2,900 0 0 0
HNA
21.7
21.7
21.30 22.75 21.30 900 0 0 0
HNB
12.3
12.3
12.30 12.30 12.30 4,000 0 0 0
HND
9.4
9.4
9.48 9.48 9.19 15,300 0 0 0
HNF
23.4
23.4
23.40 23.40 23.40 0 0 0 0
HNG
6.7
6.7
6.70 6.80 6.50 1,178,900 3,000 0 0.0
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
8.1
8.1
8 8.10 8 268,900 0 0 0
HNP
25
25
25 25 25 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
3.90 3.90 3.80 28,300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
30.9
30.9
31.85 31.85 30.80 73,900 900 10,100 -0.3
HPB
18.5
18.5
18.50 18.50 18.50 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 10,300 0 0 0
HPG
22.1
22.1
22.25 22.30 21.95 16,732,700 1,012,500 1,108,300 -2.1
HPH
15.7
15.7
15.70 15.70 15.70 600 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
68.6
68.6
68.60 68.60 68.60 0 0 0 0
HPT
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HPW
24
24
24 24 24 100 0 0 0
HPX
4.4
4.4
4.38 4.38 4.31 524,000 10,800 1,800 0.0
HQC
2.2
2.2
2.17 2.19 2.17 1,453,300 165,000 41,400 0.3
HRB
34.7
34.7
34.69 34.69 34.69 2,900 0 0 0
HRC
33.4
33.4
35 35 33.20 4,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.9
10.9
10.85 11 10.80 1,905,900 291,500 14,900 3.0
HSL
8.7
8.7
8.95 8.95 8.55 184,400 3,900 14,000 -0.1
HSM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
HSP
15.8
15.8
15.80 15.80 15.80 1,000 0 0 0
HSV
4
4
4.10 4.10 4 400 0 0 0
HT1
12.9
12.9
12.85 12.95 12.70 214,300 3,200 57,000 -0.7
HTC
33.5
33.5
33.47 33.47 33.47 0 0 0 0
HTE
2.7
2.7
2.70 2.70 2.70 10,300 0 0 0
HTG
34.7
34.7
34.10 34.70 34.10 1,600 0 0 0
HTI
18.8
18.8
18.90 19.05 18.70 16,000 0 1,900 0.0
HTL
19.3
19.3
19.29 19.33 19.29 800 0 0 0
HTM
8.6
8.6
9.30 9.30 8.60 1,000 0 0 0
HTN
5.0
5.0
4.85 4.99 4.85 228,600 0 0 0
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
13.0
13.0
12.72 12.98 12.72 24,200 0 0 0
HU1
5.3
5.3
5.26 5.26 5.26 100 0 0 0
HU3
3.1
3.1
3.10 3.20 3 13,300 0 0 0
HU4
8.5
8.5
8.48 8.48 8.48 5,000 0 0 0
HU6
4
4
4 4 4 0 0 0 0
HUB
10.7
10.7
10.60 10.77 10.60 11,500 100 0 0.0
HUG
30
30
30 30 30 0 0 0 0
HUT
13.5
13.5
13.40 13.60 13.40 1,054,300 189,300 1,400 2.5
HVA
1.9
1.9
1.90 1.90 1.90 0 0 0 0
HVH
10.4
10.4
10.35 10.50 10.25 146,600 2,700 300 0.0
HVN
23.8
23.8
23.90 24.25 23.65 489,100 100 98,500 -2.3
HVT
23.7
23.7
23.50 23.80 23.30 6,200 0 0 0
HVX
2.4
2.4
2.40 2.40 2.30 3,700 0 0 0
HWS
14.7
14.7
14.60 14.80 14.60 22,700 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
ICF
2.3
2.3
1.90 2.40 1.90 8,600 0 0 0
ICG
15.5
15.5
15.30 15.50 15.20 4,000 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.2
25.2
25.19 25.19 25.09 5,800 0 0 0
ICT
17.1
17.1
17 17.10 16.90 10,200 0 0 0
IDC
34.3
34.3
33.70 34.50 33.70 644,600 13,300 77,500 -2.2
IDI
5.0
5.0
4.79 5.02 4.79 290,200 0 0 0
IDJ
3.7
3.7
3.80 3.80 3.70 194,700 0 0 0
IDP
295
295
295 295 295 0 0 0 0
IDV
20.4
20.4
20.40 20.50 20.30 6,200 0 0 0
IFS
17.2
17.2
17.20 17.20 17.20 200 0 0 0
IJC
7.9
7.9
7.37 7.93 7.37 5,723,100 445,100 129,900 2.5
ILA
6.7
6.7
6.90 6.90 6.30 6,200 0 0 0
ILB
18.6
18.6
18.56 18.70 18.56 29,200 0 0 0
ILC
6.3
6.3
6.30 6.30 6.30 500 0 0 0
ILS
19.2
19.2
19.10 19.80 19.10 4,600 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.9
36.9
36.75 37 36.10 23,300 1,000 8,900 -0.3
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 100 0 0 0
INN
36
36
36.70 36.70 36 25,200 0 0 0
IPA
13.6
13.6
13.48 13.74 13.04 25,300 0 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
22.3
22.3
22.20 24 22.20 400 0 0 0
IST
30.5
30.5
30.49 30.58 30.49 4,800 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
9.4
9.4
9.37 9.60 9.37 50,800 0 0 0
ITD
12.2
12.2
12 12.30 11.80 30,900 25,400 0 0.3
ITQ
2.6
2.6
2.60 2.70 2.50 60,300 0 0 0
ITS
3.3
3.3
3.30 3.30 3.30 0 0 0 0
IVS
6.4
6.4
6.30 6.50 6.30 16,700 2,500 1,000 0.0
JOS
1.3
1.3
1.30 1.30 1.30 0 0 0 0
JVC
3.1
3.1
3 3.11 3 224,600 11,800 300 0.0
KBC
28.2
28.2
27.95 28.30 27.95 1,065,500 17,800 37,200 -0.5
KCB
10
10
10.10 10.30 10 6,600 1,100 0 0.0
KDC
51.9
51.9
52 52 51.10 76,500 5,200 2,100 0.2
KDH
16.5
16.5
16.36 16.59 16.27 4,382,300 328,200 432,200 -1.9
KDM
20.1
20.1
19.50 21.70 18.80 6,300 0 0 0
KGM
5.3
5.3
5.30 5.30 5.30 1,700 0 0 0
KHD
20
20
20 20 20 500 0 0 0
KHG
4.8
4.8
4.75 4.80 4.72 2,609,600 169,000 19,500 0.7
KHP
9.8
9.8
9.90 9.90 9.79 700 0 0 0
KHS
13.1
13.1
12.80 13.10 12.60 11,800 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14.2
14.2
14.20 14.20 14.20 0 0 0 0
KIP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
KKC
6
6
6 6 6 0 0 0 0
KLB
12.9
12.9
13.05 13.50 12.80 916,300 4,400 29,800 -0.3
KMR
2.4
2.4
2.35 2.37 2.35 3,500 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
34.5
34.5
34.20 35 34.20 323,800 14,100 0 0.5
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
13.5
13.5
13.45 13.45 13.30 536,000 51,200 0 0.7
KSD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
KSF
80.1
80.1
80.70 81.20 79.70 99,000 4,000 2,000 0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
14.8
14.8
14.76 14.76 14.76 0 0 0 0
KSV
119.4
119.4
123.20 125.60 117 54,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.3
21.3
21.31 21.31 21.31 100 0 0 0
KTS
18.7
18.7
18.70 18.70 18.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1.10 1 23,700 0 0 0
L10
22.2
22.2
22.20 22.20 22.20 100 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
21.7
21.7
21 21.70 20.30 144,400 0 3,100 -0.1
L18
15.2
15.2
15.20 15.50 15.20 12,300 0 0 0
L35
3.5
3.5
3.50 3.50 3.50 0 0 0 0
L40
22.9
22.9
23 23.10 22.20 159,800 0 0 0
L43
1.7
1.7
1.70 1.70 1.70 100 0 0 0
L45
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L63
10
10
10 10 10 0 0 0 0
LAF
19.5
19.5
19 19.50 19 7,400 100 0 0.0
LAI
8.3
8.3
8.40 8.40 8.30 200 0 0 0
LAS
11.4
11.4
11.20 11.48 11.20 278,600 19,000 0 0.2
LAW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
LBE
14.1
14.1
14.30 14.30 13.90 14,800 0 0 0
LBM
27.4
27.4
27.45 27.45 27 56,100 50,000 100 1.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
7.3
7.3
7.20 7.35 7.17 1,419,600 211,700 4,300 1.5
LCM
0.6
0.6
0.60 0.60 0.60 0 0 0 0
LDG
2.9
2.9
2.82 2.88 2.79 273,800 6,700 0 0.0
LDP
7.9
7.9
7.80 8 7.70 125,300 0 0 0
LDW
25
25
25 25 25 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
5.0
5.0
4.99 4.99 4.90 10,200 0 0 0
LHC
45.8
45.8
44 46 44 110,400 0 100 0.0
LHG
26.9
26.9
26.27 27.29 25.99 288,800 500 200 0.0
LIC
32.6
32.6
34 34 32 8,500 0 0 0
LIG
3.2
3.2
3.20 3.30 3.20 233,500 0 0 0
LIX
24.7
24.7
24.90 24.90 24.40 78,000 100 1,600 0.0
LKW
31
31
31 31 31 0 0 0 0
LLM
40.3
40.3
40.40 40.40 37.50 115,300 0 0 0
LM3
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM8
13
13
13 13 13 0 0 0 0
LMC
5.4
5.4
5.40 5.40 5.40 100 0 0 0
LMH
1
1
1 1 1 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
8.8
8.8
8.77 8.77 8.77 100 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
52.3
52.3
52.90 53.10 52 1,775,300 361,800 199,700 8.6
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.7
6.7
6.60 6.69 6.60 4,500 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
34.9
34.9
34.70 36 34.50 159,300 0 0 0
LSS
8.0
8.0
7.99 8.05 7.99 122,000 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
20.6
20.6
20.60 20.60 20.60 700 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
12.4
12.4
11.20 12.40 11.20 400 0 0 0
MAS
34
34
34 34 34 0 0 0 0
MBB
20.2
20.2
20.12 20.37 19.95 28,450,200 2,792,200 730,900 49.9
MBG
2.3
2.3
2.30 2.40 2.30 79,300 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.0
18.0
17.49 18.06 17.49 5,023,900 2,600 19,500 -0.3
MBT
9
9
9 9 9 200 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 11,200 0 0 0
MCG
2.5
2.5
2.50 2.50 2.50 5,600 0 0 0
MCH
136
136
135 136 133.50 216,700 27,500 7,100 2.8
MCM
26.3
26.3
26.40 26.45 25.80 12,600 200 0 0.0
MCO
4.7
4.7
4.80 4.80 4.70 2,300 0 0 0
MCP
27.4
27.4
27.45 27.45 27.35 25,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.6
8.6
7.90 8.60 7.90 300 0 0 0
MDF
5
5
5 5 5 2,500 0 0 0
MDG
37
37
37 37 37 0 0 0 0
MEC
1.4
1.4
1.40 1.40 1.40 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
6.6
6.6
6.30 6.60 6.30 1,900 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
31.1
31.1
31 31.10 31 4,500 0 0 0
MGC
10.5
10.5
10.50 10.50 10.50 600 0 0 0
MGG
23
23
23 23 23 0 0 0 0
MGR
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MH3
27.4
27.4
27.40 27.40 27.40 0 0 0 0
MHC
8
8
7.80 8.30 7.80 8,700 0 0 0
MIC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
15.9
15.9
16.01 16.01 15.78 54,600 4,300 0 0.1
MKP
25
25
25 25 25 8,700 0 0 0
MKV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
MLC
19.1
19.1
19.10 19.10 19.10 0 0 0 0
MLS
15
15
15.30 15.40 15 700 0 0 0
MML
28.2
28.2
28.50 28.50 28.20 3,000 0 0 0
MNB
22
22
22 22 22 200 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
15
15
15 15 15 900 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
17.1
17.1
17.10 17.10 17.10 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19
19
19 19 19 0 0 0 0
MRF
26
26
26 26 26 0 0 0 0
MSB
13.5
13.5
13.50 13.54 13.42 5,423,700 267,900 57,100 3.4
MSH
31.6
31.6
31 31.55 31 58,000 11,100 12,100 0.0
MSN
67.7
67.7
67.40 68.10 66.90 3,056,100 191,100 685,800 -33.5
MSR
39.2
39.2
38.29 39.27 38.29 1,198,100 0 0 0
MST
10.4
10.4
10.30 10.50 10.20 1,979,900 723,500 0 7.5
MTA
10.5
10.5
10.49 10.49 10.29 3,400 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MTP
14
14
14 14 14 0 0 0 0
MTS
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MTV
13.5
13.5
13.50 13.50 13.50 200 0 0 0
MVB
15.4
15.4
15.50 15.50 14.50 5,000 0 0 0
MVC
12.2
12.2
12.28 12.38 12.19 13,000 0 0 0
MVN
64.5
64.5
68 68.70 64 59,100 0 0 0
MWG
72.0
72.0
70.07 72.83 69.77 4,628,400 18,700 18,200 0.0
MZG
12.3
12.3
12 12.35 12 875,200 19,900 39,600 -0.2
NAB
12.1
12.1
11.85 12.60 11.70 1,604,400 100 294,500 -3.5
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48.1
48.1
48.20 48.30 47.95 338,800 6,300 3,100 0.2
NAG
6.7
6.7
6.81 6.81 6.71 58,200 0 0 0
NAP
12
12
12 12 12 0 0 0 0
NAS
30
30
30 30 30 2,000 0 0 0
NAU
5
5
5 5 5 2,100 0 0 0
NAV
15.3
15.3
15.29 15.29 15.19 500 0 0 0
NAW
7.2
7.2
7.20 7.20 7.20 0 0 0 0
NBB
17.4
17.4
17.05 17.40 17.05 27,000 0 0 0
NBC
7.6
7.6
7.50 7.60 7.40 6,600 0 0 0
NBE
8.2
8.2
8.20 8.20 8.20 100 0 0 0
NBP
7.4
7.4
7.10 7.40 7 2,100 0 0 0
NBT
13
13
13 13 13 0 0 0 0
NBW
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NCG
10.8
10.8
11.40 11.40 10.60 6,800 0 0 0
NCS
36
36
36 36 36 700 0 0 0
NCT
82.6
82.6
82.60 83.30 82.60 30,000 0 11,500 -1.0
ND2
33.1
33.1
33.06 33.06 33.06 0 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
8.5
8.5
8.49 8.49 8.31 183,600 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 5 4.70 3,900 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.2
5.2
5.18 5.18 5.18 0 0 0 0
NED
5.7
5.7
5.50 5.70 5.50 15,300 0 0 0
NET
54.1
54.1
53.91 54.09 53.91 2,100 0 1,600 -0.1
NFC
57.9
57.9
54 58.40 54 800 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
8.3
8.3
8.10 8.34 8.10 122,600 2,900 900 0.0
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
66
66
65.90 66 65.90 200 0 0 0
NHH
9.7
9.7
9.30 9.69 9.30 56,900 1,100 0 0.0
NHT
11.5
11.5
11.60 11.60 11.50 43,600 100 0 0.0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
9.9
9.9
9.89 9.89 9.89 0 0 0 0
NKG
11.2
11.2
11.05 11.20 11.05 3,120,000 588,800 6,600 6.5
NLG
22.6
22.6
22.45 22.75 22.20 1,463,200 112,700 257,900 -3.3
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
38.8
38.8
38.45 38.79 37.87 64,400 0 0 0
NNT
59.5
59.5
59.50 59.50 59.50 200 0 0 0
NO1
4.9
4.9
4.80 4.86 4.77 10,700 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
4.8
4.8
4.90 4.90 4.70 665,700 15,000 0 0.1
NSC
65.9
65.9
65.85 65.94 65.85 1,300 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.3
4.3
4.20 4.30 4.20 18,400 0 0 0
NSL
16.4
16.4
16.40 16.40 16.40 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.0
11.0
11.02 11.02 11.02 300 0 0 0
NT2
21.6
21.6
21.40 21.60 21.35 516,200 0 0 0
NTC
129
129
130.90 130.90 128.20 2,700 0 0 0
NTF
12.4
12.4
12.40 12.40 12.40 0 0 0 0
NTH
53
53
53 53 53 0 0 0 0
NTL
13.7
13.7
13.30 13.70 13.30 285,900 0 0 0
NTP
49
49
48.70 49.40 48.70 123,500 1,000 31,000 -1.5
NTT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
NTW
17
17
17 17 17 100 0 0 0
NUE
9.9
9.9
9.90 9.90 9.90 0 0 0 0
NVB
11.3
11.3
11.30 11.40 11.10 574,400 24,700 400 0.3
NVL
13.8
13.8
13.65 14.15 13.65 17,857,600 0 0 0
NVP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
NVT
7
7
7 7 7 0 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 2,900 0 0 0
OCB
10.7
10.7
10.45 10.70 10.35 2,899,300 0 0 0
OCH
6.3
6.3
6.50 6.50 6.20 40,900 0 0 0
ODE
47
47
46.80 47.20 46.80 20,300 0 0 0
OGC
2.2
2.2
2.17 2.25 2.17 181,400 0 0 0
OIL
13.6
13.6
13.36 13.65 13.16 1,534,700 0 0 0
ONE
11
11
10.30 11.10 10.30 600 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
21.2
21.2
21.25 21.35 21.20 1,100 0 0 0
ORS
14.2
14.2
14.05 14.30 13.90 4,432,800 0 0 0
PAC
16.3
16.3
16.05 16.40 16.05 145,800 0 0 0
PAI
14.2
14.2
14.20 14.20 14.20 0 0 0 0
PAN
20.9
20.9
20.90 21.05 20.85 798,800 0 0 0
PAP
28
28
28 28 28 100 0 0 0
PAS
2.4
2.4
2.40 2.40 2.40 26,000 0 0 0
PAT
63.9
63.9
64.61 64.61 63.74 7,900 0 0 0
PBC
5.3
5.3
5.40 5.40 5.30 8,800 0 0 0
PBP
10.6
10.6
10.41 10.60 10.41 900 0 0 0
PBT
12.3
12.3
12.25 12.25 12.25 0 0 0 0
PC1
20.7
20.7
20.60 21.15 20.60 1,608,700 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
23.2
23.2
23.20 23.20 23.20 0 0 0 0
PCE
18.1
18.1
18.12 18.12 18.12 1,500 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PCH
18.3
18.3
18.50 18.60 18.30 79,100 0 2,500 0.0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.1
10.1
9.90 10.10 9.80 800 0 0 0
PDB
21.6
21.6
21.14 21.71 21.14 4,200 0 0 0
PDC
5.1
5.1
5.10 5.10 5.10 0 0 0 0
PDN
93.3
93.3
93.32 93.81 92.54 1,200 0 0 0
PDR
12.1
12.1
11.90 12.20 11.85 6,244,600 0 0 0
PDV
8.4
8.4
8.24 8.35 8.24 6,200 0 0 0
PEG
3.6
3.6
3.50 3.60 3.50 2,800 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
42.1
42.1
42.10 42.10 42.10 0 0 0 0
PET
39.3
39.3
39.20 39.80 38.90 223,800 0 0 0
PFL
1.6
1.6
1.60 1.60 1.60 38,600 0 0 0
PGB
9.8
9.8
10 10.30 9.60 22,700 0 0 0
PGC
13
13
13.30 13.30 12.90 14,200 0 0 0
PGD
21.7
21.7
21.65 21.75 21.65 300 0 0 0
PGI
23.3
23.3
23.20 23.25 23.15 9,200 0 0 0
PGN
5.2
5.2
5.30 5.50 5.10 5,800 0 0 0
PGS
60.4
60.4
58 60.40 58 200 0 0 0
PGT
7
7
7 7 7 0 0 0 0
PGV
22.8
22.8
22.80 23.50 22.60 10,500 0 0 0
PHC
3.5
3.5
3.50 3.59 3.48 7,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
60
60
54 60 54 200 0 0 0
PHP
42.7
42.7
42.50 43.50 42 265,500 0 0 0
PHR
32.5
32.5
32.18 32.51 31.80 172,200 0 0 0
PHS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
13.9
13.9
12.70 14 12.70 1,300 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.5
9.5
9.54 9.54 9.54 200 0 0 0
PIT
7
7
7.40 7.40 7 14,000 0 0 0
PIV
6.7
6.7
6.60 6.80 6.60 82,500 0 0 0
PJC
37.9
37.9
37.90 37.90 37.90 0 0 0 0
PJS
26.1
26.1
34.77 34.77 26.05 200 0 0 0
PJT
8.0
8.0
8.01 8.01 8.01 500 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.5
20.5
20.20 20.80 20.20 160,800 12,700 3,800 0.2
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
4 4 4 1,000 0 0 0
PLP
4.2
4.2
4.22 4.40 4.20 68,100 0 0 0
PLX
37.5
37.5
36.50 38 35.80 4,962,500 0 0 0
PMB
9.5
9.5
9.54 9.54 9.45 700 0 0 0
PMC
128.0
128.0
117.16 127.99 115.29 1,700 0 1,000 -0.1
PMG
6.4
6.4
5.99 6.37 5.58 800 0 0 0
PMJ
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 0 0 0 0
PMS
33.1
33.1
33.10 33.10 33.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 2,000 0 0 0
PNC
27.3
27.3
27.27 27.27 27.27 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
41
41
41 41 41 0 0 0 0
PNJ
36.0
36.0
35.40 36.40 34.55 2,725,500 0 0 0
PNP
18.0
18.0
17.97 17.97 17.97 0 0 0 0
PNT
6.5
6.5
6.50 6.50 6.50 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.4
3.4
3.40 3.40 3.40 0 0 0 0
POS
15.2
15.2
14.10 15.50 14.10 13,500 0 0 0
POT
19.5
19.5
19.50 19.50 19.50 0 0 0 0
POV
6.8
6.8
6.80 6.80 6.80 200 0 0 0
POW
13.9
13.9
13.70 13.90 13.60 6,669,700 0 0 0
PPC
8.9
8.9
8.76 8.93 8.76 167,400 0 0 0
PPE
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PPH
26
26
26.20 26.20 26 61,000 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.4
18.4
18.40 18.40 18.40 100 100 0 0.0
PPS
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PPT
15.2
15.2
15.10 15.20 15 109,300 0 0 0
PPY
6.9
6.9
7.10 7.10 6.90 6,200 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
PRE
29.1
29.1
29.50 29.50 29 4,900 0 0 0
PRO
6.2
6.2
6.20 6.20 6.20 0 0 0 0
PRT
9.8
9.8
10.20 10.20 9 3,600 0 0 0
PSB
5.1
5.1
5.60 5.60 4.90 10,500 0 0 0
PSC
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSD
12.8
12.8
13.30 13.30 12.40 292,100 0 0 0
PSE
9.5
9.5
9.53 9.53 9.53 0 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.6
9.6
9.50 9.60 9.50 266,500 0 0 0
PSL
6
6
6 6 6 3,000 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
18.9
18.9
18 18.90 18 300 0 0 0
PSW
7.5
7.5
7.41 7.51 7.41 8,200 300 0 0.0
PTB
32.8
32.8
32.36 32.89 32.07 23,600 0 0 0
PTC
5.9
5.9
6.28 6.28 5.85 13,500 0 0 0
PTD
3.7
3.7
3.70 3.70 3.70 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
18.2
18.2
18.50 18.50 18.10 2,400 0 0 0
PTL
1.8
1.8
1.78 1.78 1.72 40,800 0 0 0
PTM
10.9
10.9
10.90 10.90 10.90 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
9.8
9.8
9.70 9.90 9.70 15,500 0 0 0
PTT
8
8
8 8 8 400 0 0 0
PTV
4.9
4.9
4.90 4.90 4.20 10,600 0 0 0
PTX
17.2
17.2
17.20 17.20 17.20 100 0 0 0
PV2
1.8
1.8
1.80 1.80 1.80 2,700 0 0 0
PVB
21.3
21.3
21.40 21.70 21 126,200 1,500 1,800 0.0
PVC
12.3
12.3
12.20 12.40 11.90 448,900 0 0 0
PVD
18.3
18.3
18.50 18.50 18.05 2,529,500 0 0 0
PVE
2.2
2.2
2.20 2.20 2.20 0 0 0 0
PVG
5.7
5.7
5.70 5.80 5.60 37,300 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
68.4
68.4
66.50 68.40 66.50 37,200 200 1,900 -0.1
PVL
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PVM
18.9
18.9
18.90 18.90 18.90 1,000 0 0 0
PVO
5.9
5.9
5.90 5.90 5.70 4,300 0 0 0
PVP
16.6
16.6
16.08 16.60 15.99 557,200 0 0 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
29.2
29.2
28.75 29.33 28.67 1,805,500 130,100 145,800 -0.5
PVT
19.4
19.4
18.50 19.50 18.20 6,473,000 0 0 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.8
1.8
1.80 1.80 1.80 0 0 0 0
PWA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PWS
14.1
14.1
14.10 14.10 14.10 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXL
11.3
11.3
11.50 11.60 11.30 56,000 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PXT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
14.5
14.5
14.50 14.50 14.50 0 0 0 0
QCG
10.2
10.2
10.05 10.25 10.05 42,400 0 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
36.7
36.7
36.66 36.66 36.66 700 0 0 0
QNC
5.6
5.6
5.60 5.60 5.60 100 0 0 0
QNP
31.9
31.9
30.50 31.85 30.25 2,100 0 0 0
QNS
45.9
45.9
45.99 46.19 45.89 217,700 0 0 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
18.3
18.3
18.30 18.30 18.30 0 0 0 0
QPH
36
36
35 36 35 14,800 0 0 0
QSP
23.5
23.5
23.50 23.50 23.50 100 0 0 0
QST
27.4
27.4
29 29 27.40 600 0 0 0
QTC
32
32
32 33 32 600 0 0 0
QTP
11.3
11.3
11.30 11.40 11.20 126,000 0 0 0
RAL
78.3
78.3
77.90 78.38 77.90 600 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
RCC
22.1
22.1
22.10 22.10 22.10 0 0 0 0
RCL
11.1
11.1
11.10 11.10 11.10 0 0 0 0
REE
47.6
47.6
47.45 48 47.45 262,300 0 0 0
RGG
45
45
45 45 45 0 0 0 0
RIC
6.9
6.9
6.90 6.90 6.90 1,000 0 0 0
RTB
23.8
23.8
24 24 22.50 400 0 0 0
RYG
8.5
8.5
8.53 8.53 8.37 1,500 0 0 0
S12
2.2
2.2
2.20 2.20 2.20 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
65
65
65 65 65 0 0 0 0
S72
6.5
6.5
6.50 6.50 6.50 0 0 0 0
S74
15
15
15 15 15 0 0 0 0
S99
8
8
7.80 8 7.80 10,700 0 0 0
SAB
46.5
46.5
45.10 46.55 44.85 2,429,700 0 0 0
SAC
11.9
11.9
12.12 12.12 11.10 1,200 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 5,500 0 0 0
SAL
2.7
2.7
2.71 2.71 2.71 0 0 0 0
SAM
5.9
5.9
5.81 5.90 5.79 210,500 0 0 0
SAS
33.4
33.4
32.80 33.70 32.40 25,000 0 0 0
SAV
13.4
13.4
13.80 13.80 12.80 2,100 0 0 0
SB1
6.7
6.7
6.60 6.70 6.60 1,000 0 0 0
SBA
25
25
24.85 25 24.85 4,700 0 0 0
SBB
19.1
19.1
20.19 20.19 19.01 31,000 0 0 0
SBD
7.5
7.5
7.78 7.78 6.84 6,800 0 0 0
SBG
12.2
12.2
12 12.15 11.75 124,800 0 0 0
SBH
38.5
38.5
38.50 38.50 38.50 3,600 0 0 0
SBL
6
6
5.90 6 5.90 14,600 0 0 0
SBM
30.9
30.9
30.90 30.90 30.90 300 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 100 0 0 0
SBS
4.7
4.7
4.50 4.70 4.50 528,700 0 0 0
SBT
21.3
21.3
21 21.25 20.80 651,700 0 0 0
SBV
6.1
6.1
5.70 6.08 5.70 600 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 700 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SCG
65.1
65.1
64.90 65.30 64.90 24,600 0 0 0
SCI
10.9
10.9
10.90 10.90 10.80 2,900 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 1,000 0 0 0
SCL
23.3
23.3
24.30 24.40 23 231,300 0 0 0
SCO
13
13
13 13 13 0 0 0 0
SCR
4.6
4.6
4.57 4.62 4.54 1,041,000 0 0 0
SCS
45.5
45.5
45 45.65 45 79,200 0 0 0
SD2
3.6
3.6
3.60 3.60 3.60 100 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 0 0 0 0
SD4
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD5
6.3
6.3
6.35 6.35 6.35 11,000 0 1,500 0.0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.6
2.6
2.60 2.60 2.60 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.1
10.1
10.10 10.10 10.10 900 0 0 0
SDA
1.8
1.8
1.90 2 1.80 86,000 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 0 0 0 0
SDG
9
9
9 9 9 0 0 0 0
SDK
8.7
8.7
8.75 8.75 8.75 2,600 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
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SDV
30.6
30.6
30.64 30.64 30.64 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
50.6
50.6
50.64 51.13 50.64 11,300 0 0 0
SEB
41.2
41.2
42.06 42.06 41.20 600 0 0 0
SED
15.3
15.3
15.30 15.30 15.30 100 0 0 0
SEP
18.4
18.4
17.90 18.40 17.90 900 0 0 0
SFC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
SFG
10.8
10.8
10.75 10.80 10.75 600 0 0 0
SFI
28
28
28 28 28 5,000 0 0 0
SFN
23.1
23.1
23.10 23.10 23.10 100 0 0 0
SGB
12.5
12.5
12 12.50 12 6,500 0 0 0
SGC
103.5
103.5
103.14 103.54 103.14 1,900 100 0 0.0
SGD
18
18
18 18 18 0 0 0 0
SGH
18
18
18 18 18 0 0 0 0
SGI
8.9
8.9
9.10 9.10 8.90 400 0 0 0
SGN
55.3
55.3
54.80 55.70 54.80 7,100 0 0 0
SGP
21.6
21.6
21 21.90 21 50,000 0 0 0
SGR
10.2
10.2
9.92 10.29 9.92 87,600 0 0 0
SGS
13.6
13.6
13.60 13.60 13.60 100 0 0 0
SGT
9.7
9.7
9.64 9.88 9.45 38,100 0 0 0
SHA
4.0
4.0
3.97 3.99 3.85 3,800 0 0 0
SHB
12
12
11.75 12.10 11.65 78,433,800 0 0 0
SHC
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SHE
7.1
7.1
6.60 7.20 6.60 4,600 0 0 0
SHI
14
14
14 14 13.80 105,100 0 0 0
SHN
8.1
8.1
8.60 8.90 8 150,200 0 0 0
SHP
30.9
30.9
30.95 30.95 30.70 54,700 0 0 0
SHS
15.4
15.4
14.98 15.46 14.98 9,342,600 29,000 23,200 0.1
SID
11.1
11.1
12.30 12.30 11.10 2,100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
51.1
51.1
51 51.20 50.60 56,800 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
15.3
15.3
15.30 15.30 15.30 0 0 0 0
SJD
14
14
14 14 13.90 68,700 0 0 0
SJE
13
13
12 13 12 155,000 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
24.8
24.8
25.30 25.30 24.80 200 0 0 0
SJM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SJS
47.4
47.4
46.90 47.40 46.25 38,200 0 0 0
SKG
7.6
7.6
7.55 7.63 7.55 96,500 0 0 0
SKH
20.5
20.5
20.50 20.50 20.50 300 0 0 0
SKN
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SKV
22.6
22.6
22.60 22.60 22.60 600 0 0 0
SLD
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SLS
128.4
128.4
127.50 128.50 127.20 6,300 0 0 0
SMA
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SMB
39
39
39.45 39.45 39 4,500 0 0 0
SMC
10.6
10.6
10.80 10.80 10.50 44,700 0 0 0
SMN
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
SMT
11
11
10 11 10 4,900 0 0 0
SNC
17.8
17.8
17.80 17.80 17.80 0 0 0 0
SNZ
23.3
23.3
23.59 23.59 23.31 2,000 0 0 0
SP2
25.1
25.1
25.10 25.10 25.10 1,600 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.3
10.3
10.30 10.30 10.30 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
9.9
9.9
9.91 9.91 9.91 1,100 0 0 0
SPV
35
35
35 35 35 16,300 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.5
1.5
1.50 1.50 1.50 4,100 0 0 0
SRC
37.6
37.6
37.50 37.55 35 400 0 0 0
SRF
7.2
7.2
7.18 7.22 6.99 1,600 0 0 0
SSB
15.3
15.3
15.05 15.30 14.80 2,228,300 0 0 0
SSC
20.3
20.3
20.30 20.30 20.30 0 0 0 0
SSG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
20.1
20.1
19.70 20.18 19.66 20,351,300 0 0 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.5
2.5
2.58 2.58 2.51 58,700 0 0 0
STB
74.6
74.6
75 76.10 74.30 2,084,300 0 0 0
STC
13.2
13.2
13 14.50 13 1,500 0 0 0
STD
5.8
5.8
5.80 5.80 5.80 200 0 0 0
STG
37.9
37.9
37.85 37.85 37.85 0 0 0 0
STH
20.5
20.5
20.50 20.50 20.50 0 0 0 0
STK
8.5
8.5
8.55 8.55 8.30 3,800 0 0 0
STP
7.5
7.5
7.50 7.50 7.50 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.6
16.6
17.60 17.60 16.50 5,600 0 0 0
SVD
4.1
4.1
4.17 4.17 4.12 9,000 0 0 0
SVG
6.5
6.5
6.50 6.50 6.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.8
2.8
2.90 3.10 2.80 245,500 0 0 0
SVT
9.7
9.7
9.58 9.67 9.35 1,200 0 0 0
SWC
24
24
24.30 24.30 24 2,800 0 0 0
SZB
39.9
39.9
39.90 40 39.70 4,900 0 0 0
SZC
19.4
19.4
19.35 19.45 18.88 1,278,300 0 0 0
SZE
6.7
6.7
7.13 7.13 6.66 7,100 0 0 0
SZG
34.1
34.1
34.10 34.10 34.10 0 0 0 0
SZL
27.3
27.3
26.83 27.34 26.83 5,100 0 0 0
TA6
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TA9
10.2
10.2
10.10 10.20 10.10 2,200 0 0 0
TAB
32.8
32.8
32.80 32.80 32.80 0 0 0 0
TAH
22.6
22.6
22.80 23.30 22.50 44,700 0 0 0
TAL
25.4
25.4
25.10 25.50 24.80 105,300 0 0 0
TAR
2.7
2.7
2.70 2.70 2.70 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
32
32
32.20 32.20 32 1,100 0 0 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.8
6.8
6.80 6.80 6.80 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.4
31.4
29.70 31.35 29.50 34,812,900 0 0 0
TCD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
TCH
11.2
11.2
10.86 11.23 10.86 4,154,300 0 0 0
TCI
9.7
9.7
9.90 9.90 9.70 9,200 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
29.5
29.5
29.40 29.70 29.40 8,500 0 0 0
TCM
16.7
16.7
16.70 16.75 16.50 770,300 0 0 0
TCO
10.6
10.6
10.70 10.85 10.50 217,500 0 0 0
TCR
2.2
2.2
2.15 2.15 2.15 600 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 1,100 0 0 0
TCW
29
29
29.10 29.10 29 1,700 0 0 0
TCX
40
40
39.60 40.35 39.40 1,756,400 0 0 0
TD6
5.9
5.9
6 6 5.90 2,800 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 100 0 0 0
TDC
7.7
7.7
7.36 7.74 7.30 259,500 0 0 0
TDF
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TDG
2.4
2.4
2.41 2.47 2.41 3,700 0 0 0
TDH
3.5
3.5
3.30 3.47 3.30 73,700 0 0 0
TDM
62
62
60 62 59 224,500 0 0 0
TDP
25.9
25.9
25.82 25.91 25.82 281,700 0 0 0
TDS
8
8
8 8 8 500 0 0 0
TDT
6.6
6.6
6.51 6.61 6.51 15,300 0 0 0
TDW
44.8
44.8
44.82 44.82 44.82 0 0 0 0
TED
64
64
64 64 64 0 0 0 0
TEG
6
6
6.10 6.10 5.90 31,300 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
43.4
43.4
43.36 43.36 43.36 0 0 0 0
TGP
6.3
6.3
6.30 6.40 6.30 12,500 0 0 0
TH1
6.5
6.5
7.10 7.20 6.50 4,000 0 0 0
THB
8.7
8.7
8.74 8.74 8.74 0 0 0 0
THD
147.8
147.8
163.30 163.30 147 18,400 0 100 0.0
THG
28
28
28.85 28.85 27.50 51,000 0 0 0
THM
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THN
4.0
4.0
3.96 3.96 3.96 0 0 0 0
THP
8
8
8 8 8 0 0 0 0
THS
9.9
9.9
9.90 9.90 9.90 100 0 0 0
THT
7.3
7.3
7.30 7.40 7.30 7,500 0 0 0
THU
14
14
14 14 14 0 0 0 0
THW
17.6
17.6
15.50 17.60 15.10 500 0 0 0
TID
21
21
20.90 21 20.90 1,400 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.9
5.9
5.90 6 5.80 736,000 17,400 0 0.1
TIN
105
105
103.50 106.90 101.30 6,300 2,901 1,000 0
TIP
15.9
15.9
15.74 15.88 15.69 9,700 0 0 0
TIS
4.2
4.2
4.30 4.30 4 4,800 0 0 0
TIX
39
39
39 39 39 100 0 0 0
TJC
9.1
9.1
9.80 9.80 9 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.8
12.8
11.80 12.80 11.80 600 0 0 0
TL4
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TLD
8.4
8.4
8.32 8.36 8.32 126,200 0 0 0
TLG
50.1
50.1
49.15 50.80 48.95 257,900 0 0 0
TLH
4.0
4.0
3.99 4 3.92 119,900 0 0 0
TLP
6.1
6.1
6.70 6.90 6.10 4,600 0 0 0
TMB
49
49
48.40 49 48.40 800 0 0 0
TMC
7
7
7 7 7 0 0 0 0
TMG
63.8
63.8
63.80 63.80 63.80 0 0 0 0
TMP
49.6
49.6
49.80 49.80 49.60 2,700 0 0 0
TMS
33.7
33.7
33.66 33.66 33.66 100 0 0 0
TMT
11.6
11.6
11 11.60 11 1,600 0 0 0
TMX
8.5
8.5
7.90 8.50 7.90 600 0 0 0
TN1
12.9
12.9
12.90 12.98 12.90 5,500 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
27.5
27.5
27.46 27.46 27.46 0 0 0 0
TNG
17.2
17.2
17 17.30 17 222,200 500 17,000 -0.3
TNH
8.4
8.4
8.30 8.48 8.20 56,500 0 0 0
TNI
6.5
6.5
6.45 6.67 6.43 491,300 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNT
9.4
9.4
9.20 9.93 9.13 10,700 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
97
97
96.90 97.50 96 74,900 0 0 0
TOT
14.4
14.4
13.70 14.40 13.70 200 0 0 0
TOW
33.8
33.8
33.80 33.80 33.80 0 0 0 0
TPB
12.4
12.4
12.25 12.46 12.21 12,963,800 0 0 0
TPC
10.1
10.1
10.05 10.05 10.05 0 0 0 0
TPP
9.7
9.7
9.70 9.70 9.70 0 0 0 0
TPS
58
58
58 58 58 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.9
37.9
38 38.50 37.75 10,000 0 0 0
TRC
19.8
19.8
19.15 19.98 19.15 331,100 0 0 0
TRS
31.6
31.6
31.62 31.62 31.62 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
10.4
10.4
10.60 10.60 10 3,100 0 0 0
TS3
5.2
5.2
5.30 5.30 5.20 4,700 0 0 0
TSA
15.6
15.6
15.55 15.55 15.45 84,300 0 0 0
TSB
21.1
21.1
21 22.30 21 21,900 200 1,300 0.0
TSC
2.1
2.1
2.03 2.08 2.03 67,100 0 0 0
TSD
3.5
3.5
3.50 3.50 3.50 400 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
19.9
19.9
19.88 19.88 19.88 0 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
10.8
10.8
10.80 10.90 10.80 11,900 0 0 0
TTA
11.4
11.4
11.20 11.35 11.15 104,500 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.5
8.5
8.50 8.50 8.50 900 0 0 0
TTD
94.5
94.5
94.50 94.50 94.50 300 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.8
1.8
1.81 1.83 1.79 443,600 0 0 0
TTG
13.8
13.8
13.80 13.80 13.80 100 0 0 0
TTH
2.1
2.1
2.10 2.10 2 59,100 0 0 0
TTL
7.9
7.9
7.90 7.90 7.90 0 0 0 0
TTN
12.6
12.6
12.50 12.80 12.10 15,500 0 0 0
TTS
6.2
6.2
5.80 6.40 5.80 400 0 0 0
TTT
32
32
30.70 32 30.70 500 0 400 0.0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
TV1
18.4
18.4
18.27 18.36 18.27 23,000 0 0 0
TV2
27.2
27.2
26.50 27.50 26.50 165,200 0 0 0
TV3
15.3
15.3
14.79 15.27 14.79 1,700 0 0 0
TV4
13.2
13.2
13.20 13.20 13.20 0 0 0 0
TV6
6.2
6.2
6.20 6.20 6.20 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
7.1
7.1
6.96 7.19 6.96 13,500 0 0 0
TVC
8.2
8.2
8.60 8.60 8 5,900 0 1,000 0.0
TVD
8.7
8.7
8.80 8.80 8.70 5,200 0 0 0
TVG
13.7
13.7
13.70 13.70 13.70 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
8.9
8.9
8.90 9.09 8.90 326,500 0 0 0
TVS
12.9
12.9
12.57 12.99 12.57 134,000 0 0 0
TVT
15.4
15.4
15.35 15.35 15.35 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
3.8
3.8
4.30 4.40 3.80 28,500 0 0 0
TYA
16.8
16.8
16.55 16.90 16.55 6,800 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3.10 3.10 2.80 4,100 0 0 0
UDJ
5.6
5.6
5.56 5.75 5.56 3,700 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
56
56
57.20 57.20 56 300 0 0 0
ULG
23.8
23.8
23.80 23.80 23.80 300 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
6.1
6.1
6.10 6.10 6.10 700 0 0 0
UPC
29.8
29.8
29.80 29.80 29.80 0 0 0 0
UPH
3.3
3.3
3.30 3.30 3.30 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
16.6
16.6
16.60 16.60 16.60 200 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
10.1
10.1
10.10 10.20 10.05 736,000 0 0 0
VAF
19
19
19 19 19 0 0 0 0
VAV
30.5
30.5
30.48 30.48 30.48 600 0 0 0
VBB
13.3
13.3
13.20 13.50 12.80 206,700 0 0 0
VBC
18.5
18.5
18.50 18.50 18.50 0 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VBT
3.4
3.4
3.50 3.50 3.40 4,700 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3.9
3.9
3.80 3.90 3.80 20,100 0 0 0
VC3
24.1
24.1
23.81 24.09 23.72 850,600 0 36,300 -0.9
VC6
17.4
17.4
17.40 19 17.10 3,200 0 0 0
VC7
7.3
7.3
7.30 7.40 7.20 77,700 0 0 0
VC9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
VCA
6
6
5.97 6 5.97 400 0 0 0
VCB
60.3
60.3
60.30 60.50 59.80 2,714,200 0 0 0
VCC
8.6
8.6
8.64 8.64 8.64 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
295
295
295 295 295 100 0 0 0
VCG
16.0
16.0
15.75 15.95 15.75 1,496,100 0 0 0
VCI
22.1
22.1
22 22.25 21.80 7,662,200 0 0 0
VCK
30.8
30.8
30.40 31 30.40 2,386,700 0 0 0
VCM
6.3
6.3
6.30 6.30 6.30 1,000 0 0 0
VCP
23.5
23.5
24 24 23.50 21,300 0 0 0
VCR
41.8
41.8
41.80 41.80 41.80 0 0 0 0
VCS
33.5
33.5
33 33.50 30.20 53,400 2,300 400 0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
11.6
11.6
11.60 11.60 11.60 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
10
10
10 10 10 10,000 0 0 0
VDN
36.7
36.7
36.70 36.70 36.70 0 0 0 0
VDP
40.0
40.0
39.95 39.95 39.95 0 0 0 0
VDS
12.2
12.2
11.95 12.20 11.80 978,200 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 600 0 0 0
VE3
7.5
7.5
7.50 7.50 7.50 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VEA
35.4
35.4
35.40 35.80 35.10 227,400 0 0 0
VEC
29.5
29.5
33 33 26.70 4,100 0 0 0
VEF
79.1
79.1
80 81 79 3,900 0 0 0
VES
21
21
21 21 21 600 0 0 0
VET
14.6
14.6
14.50 14.60 14.50 500 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46
46
46 46 45.55 400 0 0 0
VFR
8.5
8.5
8.46 8.46 8.46 0 0 0 0
VFS
10.3
10.3
9.70 10.30 9.60 1,144,300 0 0 0
VGC
41.2
41.2
38.80 41.15 38.75 1,183,000 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 500 0 0 0
VGI
85.2
85.2
83.21 88.40 83.21 441,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
27.5
27.5
27.40 27.60 27.40 19,900 0 0 0
VGR
90.5
90.5
90.01 90.50 90.01 16,300 0 0 0
VGS
18.1
18.1
17.80 18.20 17.80 97,500 500 0 0.0
VGT
11.1
11.1
11.12 11.31 11.12 208,900 0 0 0
VGV
39.4
39.4
39.37 39.37 39.37 0 0 0 0
VHC
52.1
52.1
51.40 53.10 51.40 441,800 0 0 0
VHD
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHE
3
3
3 3 2.90 47,300 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.70 1.70 1.60 63,700 0 0 0
VHH
4.1
4.1
4.10 4.10 4.10 500 0 0 0
VHL
12
12
12 12 12 0 0 0 0
VHM
71.6
71.6
72.80 72.80 70.80 8,267,400 0 0 0
VIB
13.6
13.6
13.47 13.65 13.38 4,419,000 0 0 0
VIC
208.5
208.5
213.60 215.10 208.10 4,429,400 0 0 0
VID
4.7
4.7
4.60 4.70 4.50 800 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.1
15.1
15.80 15.80 15.10 8,400 0 0 0
VIG
4.1
4.1
4.10 4.20 4.10 105,300 0 0 0
VIM
10.4
10.4
10.45 10.45 10.45 1,100 0 0 0
VIN
14
14
14 14 14 0 0 0 0
VIP
9.9
9.9
9.91 9.99 9.86 76,700 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.6
23.6
23.60 23.60 23.60 2,000 0 0 0
VIW
25.1
25.1
25.10 26 24.80 223,000 0 0 0
VIX
13.3
13.3
13 13.48 13 40,834,300 0 0 0
VJC
125.5
125.5
125.70 126.50 123.60 1,513,100 0 0 0
VKC
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VLA
10.0
10.0
10.02 10.02 10.02 0 0 0 0
VLB
48.2
48.2
48.10 48.30 48.10 71,100 0 0 0
VLC
12.5
12.5
12.70 12.80 12.50 24,400 0 0 0
VLG
7.5
7.5
7.45 7.45 7.45 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
13.2
13.2
13.20 13.20 13.20 100 0 0 0
VLW
28.8
28.8
28.79 28.79 28.79 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 4 3.80 1,100 0 0 0
VMD
13.6
13.6
13.60 13.60 13.60 400 0 0 0
VMG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
40
40
40 40 40 100 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
13.5
13.5
14.30 14.30 13.50 3,200 0 0 0
VNB
13.3
13.3
13.40 13.40 13.10 6,200 0 0 0
VNC
36.5
36.5
36.50 36.50 36.50 2,400 0 0 0
VND
17.1
17.1
16.80 17.10 16.70 9,064,700 0 0 0
VNE
2.4
2.4
2.40 2.50 2.30 619,300 0 0 0
VNF
12.7
12.7
12.70 12.70 12.70 1,600 0 1,200 0.0
VNG
7.1
7.1
7.10 7.10 7.10 200 0 0 0
VNH
0.8
0.8
0.80 0.80 0.80 0 0 0 0
VNI
5.7
5.7
5.70 5.70 5.70 3,200 0 0 0
VNL
19.1
19.1
19.25 19.25 18.65 11,800 0 0 0
VNM
62.1
62.1
61.60 62.70 61.60 3,480,200 0 0 0
VNP
18.1
18.1
18.10 18.10 18 16,800 0 0 0
VNR
18.3
18.3
18.40 18.50 18.10 6,100 500 0 0.0
VNS
7.2
7.2
7.59 7.59 7.15 69,700 0 0 0
VNT
22.1
22.1
22.10 22.10 22.10 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.5
6.5
6.50 6.50 6.50 100 0 0 0
VNZ
640
640
600 669 600 5,400 0 0 0
VOS
10.4
10.4
10.49 10.77 10.35 524,200 0 0 0
VPA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VPB
25.2
25.2
24.46 25.19 24.46 17,881,200 0 0 0
VPC
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VPD
21.5
21.5
21.85 21.85 21.50 4,900 0 0 0
VPG
1.9
1.9
1.89 1.89 1.85 177,000 0 0 0
VPH
3.1
3.1
3.11 3.11 3.02 8,600 0 0 0
VPI
56.1
56.1
56.45 57.45 55.91 3,638,200 0 0 0
VPL
78.5
78.5
79.10 79.10 77.10 370,200 0 0 0
VPR
6.7
6.7
6.80 6.80 6.70 1,000 0 0 0
VPS
9.2
9.2
9.23 9.23 9.11 2,900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.8
25.8
25.40 25.85 25.35 913,200 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.9
11.9
11.95 11.95 11.85 600 0 0 0
VRE
25.6
25.6
25.30 25.55 24.45 4,835,600 0 0 0
VRG
13.3
13.3
13 13.50 13 7,500 0 0 0
VSA
18.1
18.1
18.10 18.10 18.10 1,300 0 0 0
VSC
15.1
15.1
14.80 15.25 14.70 12,692,800 0 0 0
VSE
7.3
7.3
7.30 7.30 7.30 400 0 0 0
VSF
26.6
26.6
27.10 27.60 26.60 35,200 0 0 0
VSG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
VSH
42.0
42.0
41.12 42.95 41.12 21,300 0 0 0
VSI
19
19
18.30 20.25 18.25 3,300 0 0 0
VSM
15.8
15.8
15.80 15.80 15.80 0 0 0 0
VSN
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.7
11.7
11.66 11.66 11.66 4,000 0 0 0
VTC
10
10
10 10 9.90 500 0 0 0
VTD
5.4
5.4
5.10 5.70 5 1,316,500 0 0 0
VTE
7.6
7.6
7.50 7.60 7.50 200 0 0 0
VTG
3.8
3.8
3.80 3.80 3.80 0 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
39.4
39.4
40.90 40.90 38.90 3,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.45 10.60 10.45 56,400 0 0 0
VTP
53.4
53.4
52.50 53.40 51.10 868,600 0 0 0
VTQ
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTR
10.8
10.8
10.70 10.80 10.50 20,800 0 0 0
VTV
14.1
14.1
13 14.30 13 114,900 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.3
20.3
20.30 20.40 20.20 1,089,000 0 0 0
VUA
17.2
17.2
17.20 17.20 17.20 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
101.5
101.5
101.80 103 100.10 42,800 0 0 0
VW3
8.5
8.5
8.60 8.60 8.50 400 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
296
296
296 296 296 0 0 0 0
WSB
55.4
55.4
55.40 55.40 55.40 0 0 0 0
WSS
6
6
6 6.10 6 8,300 0 0 0
WTC
9.1
9.1
8.92 9.11 8.92 1,600 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 3,600 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
14.3
14.3
14.27 14.27 14.27 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.7
9.7
9.70 9.70 9.70 5,000 0 0 0
XMD
6.1
6.1
6.10 6.10 6.10 0 0 0 0
XMP
14.6
14.6
14.64 14.64 14.64 0 0 0 0
XPH
16
16
16 16 16 0 0 0 0
YBC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
YBM
9.9
9.9
9.60 9.90 9.40 6,800 0 0 0
YEG
7.7
7.7
7.52 7.74 7.52 427,200 0 0 0
YTC
21.2
21.2
21.20 21.20 21.20 100 0 0 0
287.7
287.7
294.26 295.25 287.20 37,664,365 1,299,330 698,191 1.3
127.6
127.6
127.17 127.68 127.08 19,606,599 696,601 479,484 3.9
1,925.2
1,925.2
1,916.34 1,933.73 1,899.64 305,266,500 32,042,521 39,391,593 -519.9
1,776.8
1,776.8
1,775.79 1,785.38 1,759.06 684,781,600 60,886,791 64,124,073 -280.2

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