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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 29/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.0
28.0
27.98 27.98 27.98 0 0 0 0
AAA
7.0
7.0
7.02 7.14 6.98 861,600 54,900 37,600 0.1
AAH
2.6
2.6
2.80 2.80 2.50 364,900 0 0 0
AAM
6.2
6.2
6.18 6.23 6.17 1,100 0 0 0
AAN
16.1
16.1
16 16.15 16 377,700 0 0 0
AAS
8.3
8.3
8.30 8.40 8.20 513,200 0 0 0
AAT
2.8
2.8
2.76 2.80 2.75 34,900 0 6,700 0.0
AAV
6.8
6.8
6.50 6.90 6.50 796,300 0 100 0.0
ABB
15.7
15.7
15.57 15.74 15.57 901,700 14,500 0 0.3
ABC
10.1
10.1
10.10 10.10 10.10 5,700 0 0 0
ABI
19.4
19.4
19.30 19.40 19.20 21,100 300 20,000 -0.4
ABR
12
12
12.35 12.35 11.95 300 200 0 0.0
ABS
3.0
3.0
3 3 2.86 71,100 0 0 0
ABT
54.9
54.9
55.60 55.60 54 1,500 0 0 0
ABW
12.3
12.3
12.10 12.60 12.10 317,300 0 0 0
ACB
22.9
22.9
22.60 23 22.60 13,106,300 1,174,500 432,700 16.9
ACC
12.3
12.3
12.10 12.45 11.85 57,500 0 0 0
ACE
33.7
33.7
33.73 35.74 33.73 4,900 0 0 0
ACG
32.7
32.7
32.70 32.70 32.30 2,100 0 0 0
ACL
12.6
12.6
12 12.55 12 700 0 0 0
ACM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 1,600 0 0 0
ACV
43.9
43.9
43.70 44.50 43.60 520,300 4,600 255,700 -11.0
ADC
17.4
17.4
17.40 17.40 17.40 100 0 0 0
ADG
8.3
8.3
8.25 8.26 8.25 4,200 0 0 0
ADP
23
23
22.95 23 22.90 5,800 200 5,100 -0.1
ADS
8.3
8.3
8.35 8.35 8.26 173,700 6,800 0 0.1
AFX
10.2
10.2
10 10.15 10 52,300 0 0 0
AG1
10.9
10.9
10.90 10.90 10.90 500 0 0 0
AGF
1.9
1.9
1.90 1.90 1.90 0 0 0 0
AGG
10.6
10.6
10.64 10.64 10.45 213,600 0 20,000 -0.2
AGM
2
2
2 2 2 0 0 0 0
AGP
34
34
35.30 35.40 34 4,300 0 0 0
AGR
13.6
13.6
13.54 13.63 13.40 190,000 10,800 2,200 0.1
AGX
184.6
184.6
188.01 188.01 184.58 3,300 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
44.8
44.8
44.78 45.21 44.70 50,400 40,000 0 2.1
ALC
23
23
23.20 23.20 22.90 8,200 0 0 0
ALT
11.8
11.8
11.82 11.82 11.82 0 0 0 0
ALV
6.9
6.9
6.90 7 6.90 5,800 0 0 0
AMC
12.4
12.4
12.40 12.40 12.40 100 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14
14
14 14 14 4,400 0 0 0
AMS
6.8
6.8
6.81 6.91 6.52 107,000 10,200 0 0.1
AMV
1.5
1.5
1.50 1.50 1.40 1,412,400 0 0 0
ANI
16
16
16 16 16 0 0 0 0
ANT
25.5
25.5
25.75 25.75 25 5,900 0 0 0
ANV
21.6
21.6
21.90 22.35 21.55 559,600 5,300 67,800 -1.4
APC
5.6
5.6
5.80 5.80 5.60 900 0 0 0
APF
47.9
47.9
47.30 48 47.10 36,000 0 0 0
APG
4.8
4.8
5.05 5.05 4.68 638,600 14,000 8,100 0.0
APH
5.5
5.5
5.50 5.51 5.46 155,800 0 0 0
API
6.3
6.3
5.90 6.40 5.90 390,400 1,800 0 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
4.2
4.2
4.20 4.20 4.20 400 0 0 0
APS
7
7
6.60 7.10 6.60 411,200 3,000 31,900 -0.2
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
17.0
17.0
16.95 16.95 16.95 0 0 0 0
ASM
6
6
5.90 6.05 5.88 716,100 41,600 700 0.2
ASP
8.9
8.9
8.91 8.91 8.90 810,600 2,000 1,000 0.0
AST
61.8
61.8
60.83 61.75 60.83 3,900 1,800 1,000 0.1
ATA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
41.1
41.1
41.12 41.12 41.12 0 0 0 0
AVG
9.1
9.1
9.10 9.10 8.90 47,200 0 0 0
BAB
11.8
11.8
11.80 11.90 11.40 39,200 600 0 0.0
BAF
29.6
29.6
29.45 29.55 29.30 782,700 0 42,800 -1.3
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
30.5
30.5
30.50 30.50 30.50 0 0 0 0
BBH
8.8
8.8
9.92 9.92 7.78 8,900 0 0 0
BBM
8.6
8.6
8.60 8.60 8.60 100 0 0 0
BBS
11.8
11.8
11.76 11.76 11.76 0 0 0 0
BBT
11.4
11.4
11.41 11.41 11.41 0 0 0 0
BCA
21
21
21 21 21 10,300 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 6.90 3,600 0 0 0
BCE
8.4
8.4
8.50 8.50 8.02 21,700 0 0 0
BCF
34.4
34.4
34.38 34.38 34.38 0 0 0 0
BCM
52.3
52.3
52.40 52.60 52.30 153,200 11,700 4,800 0.4
BCP
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
33.3
33.3
33.31 33.31 33.31 400 0 0 0
BDT
9.3
9.3
9.30 9.30 9.30 2,500 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 100 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
28
28
28 28 28 0 0 0 0
BFC
52.7
52.7
52.68 52.87 52.31 33,600 700 3,200 -0.1
BGE
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BGW
15
15
16 16 15 11,600 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 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
18.9
18.9
18.60 18.90 18.60 300 0 0 0
BHI
8.4
8.4
8.40 8.40 8.40 500 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.4
28.4
28.42 28.42 28.42 0 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.3
22.3
22.15 22.67 22.10 23,300 1,500 2,200 0.0
BID
39.2
39.2
38.91 39.28 38.86 2,854,400 290,300 747,000 -19.3
BIG
4.8
4.8
4.70 4.90 4.70 195,800 0 0 0
BIO
12
12
12 12 12 700 0 0 0
BKC
15.5
15.5
14.92 15.47 14.92 3,000 0 0 0
BKG
2.5
2.5
2.45 2.48 2.41 20,700 0 0 0
BLF
2.8
2.8
2.60 2.80 2.60 9,200 0 0 0
BLI
8.1
8.1
8 8.10 8 3,100 0 0 0
BLN
7.1
7.1
7.06 7.06 7.06 0 0 0 0
BLT
21.8
21.8
21.80 21.80 21.80 100 0 0 0
BMC
12.5
12.5
12.40 12.65 12.35 4,900 0 200 0.0
BMD
11.7
11.7
11.68 11.68 11.68 0 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 1,400 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.8
13.8
13.70 13.94 13.70 138,100 2,300 46,100 -0.6
BMJ
13
13
13.40 13.40 11.50 7,700 0 0 0
BMK
14
14
14 14 14 0 0 0 0
BMP
154
154
151.80 154.40 150.10 150,300 91,600 35,300 8.6
BMS
14
14
14 14 13.80 109,600 0 0 0
BMV
3
3
3 3 3 300 0 0 0
BNA
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BOT
1.7
1.7
1.70 1.70 1.70 0 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
17.8
17.8
17.80 17.80 17.80 100 0 0 0
BRC
11.2
11.2
11.20 11.20 11.20 300 0 0 0
BRR
18.3
18.3
18.32 18.32 18.32 0 0 0 0
BRS
22.6
22.6
22.57 22.57 22.48 1,500 0 0 0
BSA
19.8
19.8
19.80 19.80 19.80 100 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 0 0 0 0
BSG
10.5
10.5
10.50 10.50 10.50 500 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.9
34.9
34.50 35.35 34 550,300 34,900 33,200 0.1
BSL
12.6
12.6
12.60 12.60 12.60 100 0 0 0
BSP
10.2
10.2
10.20 10.20 10.20 0 0 0 0
BSQ
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BSR
24.1
24.1
24.23 24.57 23.88 9,405,400 1,109,600 3,422,100 -56.5
BT1
10.1
10.1
10.10 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
4.90 4.90 4.20 500 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
19.4
19.4
19.36 19.36 19.36 0 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.73 7.74 7.73 4,800 0 0 0
BTS
5.1
5.1
5.10 5.10 5 1,400 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
74.5
74.5
74.50 74.50 74.50 0 0 0 0
BVB
13.8
13.8
13.80 14 13.70 1,638,100 16,300 13,000 0.0
BVG
2.8
2.8
2.80 2.80 2.80 0 0 0 0
BVH
64.9
64.9
63.40 65.40 61.70 678,200 233,800 199,400 2.1
BVL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 500 0 0 0
BVS
26.9
26.9
26 26.90 25.90 237,700 45,500 0 1.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
44.0
44.0
44.03 44.13 43.74 31,600 1,000 6,500 -0.2
BWS
32.8
32.8
33.10 33.10 32.81 9,000 0 0 0
BXH
13.0
13.0
12.98 12.98 12.98 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
14.9
14.9
14.65 15.05 14.65 6,500 1,800 0 0.0
C47
9.3
9.3
9.30 9.30 9.30 1,200 0 0 0
C4G
6.7
6.7
6.50 6.70 6.50 270,800 0 0 0
C69
18.2
18.2
18.40 18.50 18.10 751,200 14,900 21,100 -0.1
C92
3.8
3.8
3.80 3.80 3.80 100 0 0 0
CAD
0.5
0.5
0.50 0.50 0.50 0 0 0 0
CAG
6
6
6 6.10 6 8,700 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
48.6
48.6
47.20 49.10 46.80 78,600 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.9
14.9
15 15 14.90 6,100 0 0 0
CBI
12
12
12 12 12 0 0 0 0
CBS
24
24
24.80 24.80 24 7,100 0 0 0
CC1
32.9
32.9
32.86 32.86 32.86 0 0 0 0
CCA
12.9
12.9
12.80 12.90 12.80 1,800 0 0 0
CCC
7.5
7.5
7.10 7.57 7.10 6,400 0 0 0
CCI
17.7
17.7
17.70 17.70 17.70 0 0 0 0
CCL
4.0
4.0
4.09 4.10 4.03 21,100 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
13.6
13.6
13.60 13.60 13.60 2,500 0 0 0
CCS
8
8
8 8 8 200 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
19.4
19.4
19.20 19.40 19 91,300 1,500 0 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
27.9
27.9
27.50 27.90 27.50 1,200 100 0 0.0
CDO
1.4
1.4
1.40 1.40 1.40 0 0 0 0
CDP
12.4
12.4
12.37 12.37 12.37 0 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 0 0 0 0
CEO
14.9
14.9
14.70 14.90 14.60 2,740,100 0 235,600 -3.5
CET
4.7
4.7
4.70 4.70 4.70 0 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
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.1
26.1
25.87 26.11 25.87 1,400 0 0 0
CHS
11.2
11.2
11.20 11.20 11.20 1,100 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.7
9.7
9.60 9.70 9.60 1,300 0 0 0
CID
8
8
8 8 8 100 0 0 0
CIG
6.8
6.8
6.70 7 6.70 14,300 0 0 0
CII
17.5
17.5
17.15 17.70 17.10 7,915,800 12,200 461,400 -7.8
CIP
1.8
1.8
1.80 1.80 1.80 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.6
53.6
53.81 53.98 53.65 2,200 0 0 0
CKD
23
23
23.10 23.10 23 2,100 0 0 0
CKG
6.8
6.8
6.80 6.85 6.66 41,200 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.8
51.8
51.26 51.83 51.26 500 0 200 0.0
CLH
20.3
20.3
20.30 20.30 20.30 100 0 0 0
CLI
26.7
26.7
26.20 26.90 26.20 40,600 0 0 0
CLL
27.8
27.8
27.82 27.82 27.82 4,000 0 0 0
CLM
52.9
52.9
52.85 52.85 52.85 0 0 0 0
CLW
59
59
59 59 59 300 0 0 0
CLX
13.8
13.8
13.83 13.83 13.83 80,600 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 0 0 0 0
CMD
18.4
18.4
18.50 18.50 18.40 500 0 0 0
CMF
375.7
375.7
375.70 375.70 375.70 0 0 0 0
CMG
27.1
27.1
27.10 27.50 26.95 119,100 100 4,000 -0.1
CMI
0.8
0.8
0.80 0.80 0.80 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
23.2
23.2
23.60 23.60 23 2,500 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7.1
7.1
7 7.30 6.90 34,600 0 0 0
CMT
11.8
11.8
11.80 11.80 11.80 100 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
13 13 12.90 1,100 0 0 0
CMX
5.7
5.7
5.61 5.71 5.61 28,200 0 2,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.9
31.9
32.50 32.50 30.50 2,200 0 0 0
CNG
21.6
21.6
21.05 21.60 21 5,200 0 200 0.0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.6
30.6
30.60 30.70 30.50 10,300 0 0 0
CQT
6.5
6.5
6.51 6.51 6.51 100 0 0 0
CRC
6
6
5.99 6 5.93 246,100 0 1,900 0.0
CRE
7.2
7.2
7.20 7.26 7.10 112,500 500 1,100 0.0
CRV
27.2
27.2
24.30 27.20 24.30 200 0 0 0
CSC
12.5
12.5
12.40 12.50 11.50 25,200 0 0 0
CSI
15.9
15.9
15.90 15.90 15.90 0 0 0 0
CSM
12.6
12.6
12.70 12.75 12.45 17,900 3,600 0 0.0
CST
11.1
11.1
11.10 11.10 10.90 27,700 0 0 0
CSV
23.5
23.5
23.15 23.50 23.15 70,200 4,700 3,900 0.0
CT3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CT6
6.8
6.8
6.80 6.80 6.80 100 0 0 0
CTB
14.6
14.6
15.66 15.66 14.55 3,000 0 0 0
CTD
72
72
71.60 73.80 71 666,400 208,100 40,900 12.0
CTF
17.3
17.3
17.20 17.25 17 218,900 0 1,500 0.0
CTG
33.4
33.4
33.14 33.53 33.14 9,088,800 1,689,500 3,121,800 -48.5
CTI
18.5
18.5
18.23 18.64 18.18 289,500 4,500 4,700 0.0
CTP
8.6
8.6
9 9.10 8.60 123,800 0 0 0
CTR
74.0
74.0
74.12 74.12 73.51 90,600 4,400 11,900 -0.6
CTS
25.2
25.2
24.90 25.60 24.80 1,084,200 99,400 100,400 0.0
CTT
15.6
15.6
15.60 15.60 15.60 0 0 0 0
CTW
23.5
23.5
23.51 23.51 23.51 0 0 0 0
CTX
5.7
5.7
6.10 6.10 5.60 6,300 0 0 0
CVN
1.2
1.2
1.20 1.20 1.20 126,200 0 0 0
CVT
27.5
27.5
27.50 27.50 27.50 4,100 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.8
11.8
11.78 11.78 11.78 0 0 0 0
D2D
25.9
25.9
25.93 26.01 25.85 30,700 100 200 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.6
14.6
14 14.60 13.70 6,400 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.2
3.2
3.21 3.21 3.20 96,300 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8.3
8.3
8.25 8.25 8.25 0 0 0 0
DBC
18.6
18.6
18.60 18.65 18.50 808,300 61,400 19,400 0.8
DBD
50.3
50.3
51.26 51.36 50.02 39,000 1,000 0 0.1
DBM
25.6
25.6
28.64 28.64 25.61 1,500 0 0 0
DBT
12
12
12 12 12 4,000 0 0 0
DC1
5.7
5.7
6.10 6.10 5.70 400 0 0 0
DC2
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DC4
7.1
7.1
7.12 7.12 7.05 88,500 100 100 0
DCF
32.1
32.1
35 38 32.10 700 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
37.8
37.8
37.80 38 37.60 458,100 0 0 0
DCM
33.3
33.3
33.28 33.75 33.09 2,695,500 337,300 1,575,800 -43.6
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DCV
141
141
140 141 140 300 0 0 0
DDB
8.9
8.9
9.70 9.70 8.90 62,800 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
7.6
7.6
7.20 7.80 7 11,800 0 0 0
DDV
22.8
22.8
23.10 23.20 22.60 417,800 0 0 0
DFC
29.8
29.8
28 29.80 27.80 2,200 0 0 0
DFF
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DGC
43.6
43.6
42.42 43.67 42.42 421,600 11,500 95,000 -4.1
DGT
3.9
3.9
3.80 3.90 3.80 9,300 0 0 0
DGW
39.4
39.4
38.34 39.37 38.29 714,400 168,400 62,400 4.2
DHA
47.4
47.4
47.34 48.85 47.34 15,100 0 200 0.0
DHB
10.4
10.4
10.40 10.40 10.30 7,300 0 0 0
DHC
32.2
32.2
31.91 32.20 31.76 81,900 44,400 5,600 1.3
DHD
28
28
28 28 28 500 0 0 0
DHG
88.9
88.9
88.89 88.89 88.32 2,600 100 400 0.0
DHM
6.1
6.1
6 6.10 5.81 14,000 0 0 0
DHN
15.2
15.2
15.22 15.22 15.22 1,100 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 800 0 0 0
DHT
60
60
60 60 60 100 0 0 0
DIC
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DID
4
4
4 4 4 100 0 0 0
DIG
11.9
11.9
11.70 11.89 11.65 3,222,800 208,500 8,600 2.5
DIH
7.6
7.6
7.65 7.65 7.57 1,900 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5
5
5.10 5.20 5 292,900 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.63 2.64 2.60 619,000 0 0 0
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
56.5
56.5
57.40 57.40 56.54 200 0 0 0
DMN
7
7
7 7 7 4,800 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.5
22.5
22.47 22.47 22.47 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
7.62 7.71 7.62 600 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
20.5
20.5
19.30 20.50 19.30 10,300 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
11.3
11.3
11.32 11.32 11.32 0 0 0 0
DP1
26.8
26.8
26.83 26.83 26.83 200 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.8
62.8
61.90 62.80 61.90 18,500 0 0 0
DPC
8.3
8.3
8.30 8.30 8.30 0 0 0 0
DPG
38.1
38.1
37.35 38.20 37.25 338,900 29,500 4,200 1.0
DPH
30.9
30.9
30.90 30.90 30.90 0 0 0 0
DPM
21.5
21.5
21.30 21.68 21.30 3,035,200 461,800 470,000 -0.2
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.5
38.5
38.45 38.70 38.35 165,800 300 16,400 -0.6
DQC
9.1
9.1
9.04 9.13 9.04 2,000 0 0 0
DRC
11.9
11.9
11.65 11.90 11.60 298,600 0 0 0
DRG
8.1
8.1
8.13 8.13 8.13 1,100 0 0 0
DRH
2.0
2.0
2 2.01 2 76,500 0 0 0
DRI
12.4
12.4
12.22 12.50 12.22 397,200 0 0 0
DRL
43.0
43.0
43.08 43.08 43.03 500 0 0 0
DS3
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DSC
12.9
12.9
12.80 12.95 12.80 6,900 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
22.1
22.1
22.60 22.65 22 744,800 0 347,000 -7.7
DSG
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DSH
14.5
14.5
14.40 14.60 14.40 43,700 0 0 0
DSN
37.2
37.2
37.40 37.65 37 4,900 200 400 0.0
DSP
12.8
12.8
12.80 12.80 12.80 1,700 0 0 0
DST
10.4
10.4
10.60 11.30 10.20 69,500 0 0 0
DTA
3.5
3.5
3.42 3.49 3.27 29,200 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.1
13.1
13.30 13.30 13.10 47,700 5,500 0 0.1
DTG
15.5
15.5
15.50 16.70 15.50 3,600 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
1.80 2 1.80 600 0 0 0
DTK
11.3
11.3
11.30 11.50 11.30 3,700 0 100 0.0
DTL
9.6
9.6
9.60 9.60 9.58 1,000 0 0 0
DTP
75.0
75.0
76.96 76.96 74.99 1,100 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
0.9
0.9
0.90 0.90 0.90 0 0 0 0
DVM
6.5
6.5
6.60 6.60 6.50 25,400 0 0 0
DVN
18.9
18.9
18.99 19.18 18.90 4,200 0 0 0
DVP
67.6
67.6
67.56 67.85 67.47 7,900 0 200 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
12.7
12.7
11.89 12.75 11.89 2,300 0 0 0
DXG
12.6
12.6
12.45 12.60 12.40 4,827,900 100 436,500 -5.4
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.1
13.1
12.80 13.10 12.80 160,900 2,000 0 0.0
DXS
7.2
7.2
7.16 7.20 7.07 1,362,300 9,100 69,900 -0.4
DXV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
E12
3.1
3.1
3.10 3.10 3.10 200 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
ECO
23.6
23.6
23.40 23.60 23.10 800 0 0 0
EFI
3.8
3.8
3.80 3.80 3.80 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
20.7
20.7
20.60 20.95 20.60 3,523,000 4,800 41,100 -0.8
EIC
18.5
18.5
18.50 18.50 18.50 1,000 0 0 0
EID
20.5
20.5
20.50 20.50 20.50 1,000 0 0 0
EIN
2
2
2.10 2.10 2 13,000 0 0 0
ELC
16.6
16.6
16.27 16.57 16.08 720,600 97,000 48,500 0.8
EME
29.5
29.5
29.50 29.50 29.50 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.5
17.5
17.52 17.52 17.52 0 0 0 0
EVE
9.1
9.1
9.10 9.12 9.05 1,500 100 200 0.0
EVF
13.2
13.2
13.15 13.30 13.15 1,076,300 0 179,100 -2.4
EVG
5.4
5.4
5.47 5.47 5.42 176,800 0 300 0.0
EVS
5.6
5.6
5.30 5.70 5.20 425,100 4,300 0 0.0
F88
78.3
78.3
77.20 79.20 77.10 155,600 0 10,900 -0.8
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
71.6
71.6
71.60 71.60 71.60 100 0 0 0
FCM
3.2
3.2
3.28 3.28 3.24 8,200 0 0 0
FCN
12.3
12.3
11.70 12.35 11.70 564,600 41,200 35,600 0.1
FCS
6.7
6.7
6.70 6.70 6.70 300 0 0 0
FDC
18.1
18.1
18.10 18.10 18.10 0 0 0 0
FGL
3.9
3.9
3.90 3.90 3.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
29.0
29.0
28.99 28.99 28.22 2,100 0 0 0
FIC
18.3
18.3
18.30 18.30 18.30 2,100 0 0 0
FID
1.4
1.4
1.40 1.40 1.40 0 0 0 0
FIR
5.2
5.2
5.02 5.15 4.98 141,900 0 0 0
FIT
3.7
3.7
3.75 3.75 3.70 190,600 0 0 0
FMC
35.9
35.9
35.50 35.90 35.40 34,100 11,800 300 0.4
FOC
63.4
63.4
63.53 64.56 63.35 24,300 600 0 0.0
FOX
74
74
74.80 75 73.90 85,600 0 0 0
FPT
64
64
64.27 64.36 63.82 4,618,200 317,600 1,355,200 -73.0
FRC
25
25
25 25 25 0 0 0 0
FRM
8.6
8.6
8.63 8.63 8.63 0 0 0 0
FRT
119
119
121.10 121.10 118.80 113,600 9,200 21,300 -1.4
FSO
8
8
8 8 8 0 0 0 0
FT1
39.0
39.0
38.98 38.98 38.98 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
26.4
26.4
26.50 26.80 25.90 1,110,600 50,900 144,200 -2.5
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
10.4
10.4
9.90 10.50 9.80 199,300 0 0 0
GAS
75.5
75.5
75.02 76.48 74.83 606,800 78,000 79,300 -0.1
GCB
6.7
6.7
6.70 6.70 6.70 0 0 0 0
GCF
18.4
18.4
18.10 18.50 18.10 9,900 300 0 0.0
GDA
12.5
12.5
12.55 12.64 12.45 45,100 0 20,000 -0.3
GDH
9.9
9.9
9.80 10 9.70 15,300 0 0 0
GDT
16.6
16.6
16.60 16.60 16.40 2,900 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
91.6
91.6
90.48 93.85 89.78 1,334,200 66,800 144,100 -7.2
GEG
13.8
13.8
13.70 13.85 13.50 724,300 47,200 2,500 0.6
GEL
31.9
31.9
32.05 32.15 31.55 1,344,000 61,100 174,200 -3.6
GER
6.4
6.4
6.40 6.40 6.40 0 0 0 0
GEX
30.4
30.4
30.40 30.80 30.25 5,828,900 89,000 313,900 -6.8
GGG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
26.4
26.4
26.40 26.40 26.20 4,200 3,000 0 0.1
GIC
12.4
12.4
12.40 12.40 12.40 2,600 0 0 0
GIL
11.5
11.5
11.50 11.60 11.40 113,300 9,500 0 0.1
GKM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
23.1
23.1
23.11 23.11 23.11 200 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 0 0 0 0
GMD
49.1
49.1
48.67 49.20 48.27 759,300 64,500 425,900 -26.3
GMH
7.5
7.5
7.50 7.50 7.50 3,000 0 0 0
GMX
15.5
15.5
15.53 15.53 15.34 1,200 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 0 0 0 0
GPC
1.9
1.9
1.90 1.90 1.90 39,200 0 0 0
GSM
26.9
26.9
26.95 26.95 26.95 200 0 0 0
GSP
10.1
10.1
10.09 10.14 9.95 9,200 0 0 0
GTA
8.8
8.8
8.83 8.83 8.83 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.9
9.9
9.87 9.87 9.87 1,000 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GVR
32.6
32.6
32.10 32.65 32.05 1,216,700 220,600 89,300 4.2
GVT
78.1
78.1
78.93 81.72 78.06 1,100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10
10
10 10 10 100 0 0 0
HAD
12.2
12.2
12.16 12.16 12.16 0 0 0 0
HAF
12
12
12 12 12 0 0 0 0
HAG
15.0
15.0
14.90 14.95 14.80 3,213,100 0 51,800 -0.8
HAH
50.0
50.0
50.82 50.82 49.38 897,800 4,000 337,300 -17.3
HAM
42.1
42.1
42.10 42.10 42.10 0 0 0 0
HAN
8.3
8.3
8.30 8.30 8.30 500 0 0 0
HAP
6.7
6.7
6.72 6.72 6.70 79,800 400 0 0.0
HAR
3.3
3.3
3.23 3.25 3.21 24,100 2,900 0 0.0
HAS
8.7
8.7
9.60 9.74 8.74 9,100 9,000 0 0.1
HAT
27.1
27.1
27.08 27.08 27.08 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
9.4
9.4
9.46 9.53 9.43 95,200 0 0 0
HBC
4.9
4.9
5 5 4.90 619,100 0 0 0
HBD
25.5
25.5
25.50 25.50 25.50 0 0 0 0
HBH
5.3
5.3
5.27 5.27 5.27 0 0 0 0
HBS
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HC1
12.4
12.4
12.35 12.35 12.35 1,000 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.9
21.9
21.91 21.91 21.91 500 0 0 0
HCD
6.9
6.9
6.92 6.92 6.90 800 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.2
23.2
23.28 23.37 23.24 1,548,200 154,100 35,700 3.2
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HD6
8.8
8.8
8.80 8.80 8.80 7,200 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.6
6.6
6.60 6.60 6.60 100 0 0 0
HDB
20.6
20.6
20.32 20.64 20.32 8,446,300 1,397,800 367,200 26.5
HDC
15.0
15.0
14.75 14.95 14.75 504,100 200 93,300 -1.4
HDG
20.8
20.8
20.80 20.85 20.55 627,700 20,400 31,600 -0.2
HDM
34.0
34.0
33.62 34.29 33.62 5,400 0 0 0
HDP
25.2
25.2
25.20 25.20 25.20 0 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31 31.20 31 1,000 0 0 0
HEJ
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HEP
12
12
12.10 12.10 12 7,300 2,000 0 0.0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
7
7
7 7 7 0 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 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
142.5
142.5
145.96 146.16 142.50 1,500 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
80
80
74 80 74 44,200 0 0 0
HHG
0.7
0.7
0.80 0.80 0.70 20,600 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.6
13.6
13.71 13.85 13.52 299,100 0 51,100 -0.7
HHS
11.3
11.3
11.20 11.30 11.05 582,100 1,000 41,000 -0.4
HHV
11.0
11.0
10.67 11.19 10.62 7,464,300 957,900 500,000 5.1
HID
4.2
4.2
3.99 4.18 3.99 305,700 0 0 0
HII
5.7
5.7
5.71 5.73 5.70 44,200 1,000 0 0.0
HIO
7.5
7.5
7.50 7.60 7.50 11,100 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
28.3
28.3
28.30 28.30 28.30 0 0 0 0
HKB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
HKT
13.9
13.9
14.52 15.87 13.65 33,200 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
10.1
10.1
10.20 10.20 10.10 200 0 0 0
HLD
14.9
14.9
14.26 14.93 14.16 4,300 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
11.0
11.0
10.95 10.95 10.95 800 0 0 0
HMD
16
16
16 16 16 500 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HMR
9.9
9.9
10 10 9.90 7,900 0 0 0
HMS
33.9
33.9
33.90 33.90 33.90 100 0 0 0
HNA
20.5
20.5
21.60 21.60 20.45 1,300 0 0 0
HNB
13.4
13.4
13.40 13.40 13.40 100 0 0 0
HND
9.8
9.8
9.87 9.87 9.67 3,500 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
7
7
7 7 6.90 465,900 0 0 0
HNI
21.3
21.3
21.30 21.30 21.30 0 0 0 0
HNM
8.5
8.5
8.60 8.70 8.50 526,500 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 11,500 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
33.9
33.9
33.80 33.85 33 31,900 2,100 6,200 -0.1
HPB
20
20
20 20 20 0 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 1,000 400 0 0.0
HPG
23.7
23.7
23.55 23.65 23.45 14,158,200 2,912,100 1,242,400 39.4
HPH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HPI
18.4
18.4
18.40 18.40 18.40 100 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
28
28
28 28 28 500 0 0 0
HPW
22.2
22.2
22.20 22.20 22.20 0 0 0 0
HPX
4.2
4.2
4.21 4.21 4.17 247,500 800 0 0.0
HQC
2.5
2.5
2.56 2.56 2.52 1,399,100 16,600 114,900 -0.2
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.9
40.9
39.10 40.85 39.10 900 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
11.8
11.8
11.60 11.75 11.60 2,232,600 0 120,400 -1.4
HSL
7.2
7.2
7.29 7.29 7 146,900 2,200 0 0.0
HSM
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HSP
15.5
15.5
15.50 15.50 15.50 1,000 0 0 0
HSV
4.2
4.2
4.20 4.30 4.20 1,600 0 0 0
HT1
13.2
13.2
13.04 13.29 13.04 117,900 1,000 31,000 -0.4
HTC
38.3
38.3
38.12 38.32 38.12 4,000 0 0 0
HTE
2.8
2.8
2.80 2.80 2.80 6,100 0 0 0
HTG
33.7
33.7
33.66 33.66 33.58 2,600 0 0 0
HTI
20.2
20.2
20.30 20.30 20.15 10,800 0 700 0.0
HTL
19.6
19.6
19.15 19.61 19.15 1,400 400 0 0.0
HTM
10
10
10.20 12 10 34,800 0 0 0
HTN
4.7
4.7
4.73 4.77 4.70 53,300 10,000 0 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.4
12.4
12.49 12.49 11.64 300 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.4
8.4
8.48 8.48 8.39 600 0 0 0
HU6
3.9
3.9
3.90 3.90 3.90 500 0 0 0
HUB
11.3
11.3
11.26 11.26 11.17 7,600 0 0 0
HUG
30.3
30.3
30.30 30.30 30.30 0 0 0 0
HUT
15.3
15.3
15.30 15.30 15.10 874,500 300 5,700 -0.1
HVA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
HVH
10.2
10.2
10.15 10.15 10.05 120,000 0 0 0
HVN
23.6
23.6
22.60 23.60 22.60 927,300 230,000 32,600 4.6
HVT
24.1
24.1
24.13 24.13 24.13 4,500 0 0 0
HVX
2.5
2.5
2.50 2.50 2.50 200 0 0 0
HWS
14.2
14.2
14.17 14.17 14.17 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.5
2.5
2.60 2.60 2.50 1,700 0 0 0
ICG
15.8
15.8
15.40 15.80 15.40 200 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.6
27.6
27.61 27.61 27.61 700 0 0 0
ICT
16.5
16.5
16.49 16.59 16.45 15,800 0 0 0
IDC
36.0
36.0
35.43 35.95 35.25 762,000 120,100 15,700 4.2
IDI
5.7
5.7
5.64 5.67 5.62 117,500 0 0 0
IDJ
4.4
4.4
4.10 4.40 4 1,415,600 13,500 0 0.1
IDP
250
250
250 250 250 0 0 0 0
IDV
21.9
21.9
21.70 21.90 21.70 600 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 1,000 0 1,000 0.0
IJC
9.1
9.1
9.06 9.16 9.02 629,200 15,000 19,500 0.0
ILA
7
7
7.50 8 7 5,900 0 0 0
ILB
20.2
20.2
20.33 20.33 20.24 2,500 0 0 0
ILC
5.8
5.8
5.80 5.80 5.80 300 0 0 0
ILS
23.3
23.3
23 23.30 21.80 8,500 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
40.7
40.7
41.09 41.44 40.60 23,200 100 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
35.7
35.7
35.70 35.70 35.70 100 0 0 0
IPA
13.3
13.3
13.30 13.30 13.13 19,600 0 200 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
23.5
23.5
23.51 23.51 23.51 100 0 0 0
IST
34.8
34.8
34.70 34.79 34.70 2,000 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.5
10.5
10.42 10.51 10.37 54,400 0 0 0
ITD
13.1
13.1
13.14 13.14 12.63 3,200 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 24,300 0 0 0
ITS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
IVS
6.6
6.6
6.56 6.56 6.56 36,600 1,000 0 0.0
JOS
1.2
1.2
1.20 1.20 1.20 0 0 0 0
JVC
3.6
3.6
3.60 3.60 3.55 41,900 0 0 0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.0
30.0
29.50 30.15 29.30 1,266,600 174,300 164,500 0.3
KCB
10.0
10.0
9.98 9.98 9.98 4,200 0 0 0
KDC
50.1
50.1
49.90 50.10 49.60 530,500 6,900 404,000 -19.9
KDH
19.7
19.7
19.64 19.86 19.64 2,453,700 566,200 609,700 -0.9
KDM
20.4
20.4
20.30 20.40 20.30 6,000 0 0 0
KGM
5.4
5.4
5.40 5.40 5.40 2,200 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
4.9
4.9
4.92 4.94 4.90 2,634,300 92,000 0 0.5
KHP
9.6
9.6
9.32 9.76 9.22 11,700 0 0 0
KHS
12.5
12.5
12.40 12.50 12.40 2,600 0 0 0
KHW
22.7
22.7
22.75 22.75 22.75 0 0 0 0
KHX
18.9
18.9
18.90 18.90 18.90 500 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 5.90 100 0 0 0
KLB
12.6
12.6
12.97 12.97 12.51 912,700 134,500 73,000 1.0
KMR
2.5
2.5
2.51 2.58 2.50 18,700 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37.1
37.1
36.75 37.10 36.70 328,800 2,800 5,300 -0.1
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
14.9
14.9
14.70 14.95 14.55 601,100 38,400 1,100 0.6
KSD
4.3
4.3
4.30 4.30 4.30 0 0 0 0
KSF
79.5
79.5
83.30 83.70 79.50 260,400 6,100 9,200 -0.3
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156.4
156.4
157 157.50 156.40 18,900 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
21.0
21.0
21.02 21.02 21.02 1,200 0 0 0
KTS
20.3
20.3
20.30 20.30 20.30 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.2
1.2
1.10 1.20 1.10 1,496,100 0 0 0
L10
21.4
21.4
21.35 21.35 21.35 0 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 0 0 0 0
L14
20.9
20.9
21 21.20 20.70 36,200 4,500 0 0.1
L18
16.5
16.5
16.50 16.50 16.30 4,200 0 0 0
L35
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L40
28.2
28.2
29.20 29.20 27.60 45,200 0 0 0
L43
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L45
1.9
1.9
1.90 1.90 1.90 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
22.2
22.2
22.20 22.20 22 62,800 0 0 0
LAI
9.2
9.2
9.08 9.17 9.08 3,800 0 0 0
LAS
12.9
12.9
12.67 12.94 12.67 70,900 0 0 0
LAW
25.7
25.7
25.70 25.70 25.70 0 0 0 0
LBE
16.5
16.5
16.80 16.80 16 21,900 100 0 0.0
LBM
29.5
29.5
28.30 29.50 28 20,700 15,700 100 0.4
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.35 8.70 8.35 1,227,000 45,000 6,600 0.3
LCM
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LDG
3.4
3.4
3.37 3.44 3.25 663,900 1,500 30,000 -0.1
LDP
8.4
8.4
8.40 8.50 8.20 62,600 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.7
4.7
4.20 4.70 4.20 600 0 0 0
LG9
4
4
4 4 4 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.0
5.0
5.14 5.19 5 191,600 0 0 0
LHC
46
46
46 46 45.60 2,600 0 200 0.0
LHG
25.9
25.9
25.76 25.94 25.76 16,400 0 5,100 -0.1
LIC
28.6
28.6
28.60 28.60 28.60 200 0 0 0
LIG
3.8
3.8
3.80 3.80 3.70 39,900 0 0 0
LIX
27.5
27.5
27.50 27.55 27.50 5,400 300 400 0.0
LKW
32.1
32.1
32.08 32.08 32.08 100 0 0 0
LLM
23.4
23.4
23.40 23.40 23.40 300 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.8
1.8
1.80 1.80 1.80 0 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.5
5.5
5.30 6.60 5.30 500 0 0 0
LMH
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LMI
8.8
8.8
8.82 8.82 8.82 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 0 0 0 0
LPB
54.7
54.7
53 55.20 52.20 2,194,700 400,800 311,000 5.1
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 0 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.4
32.4
32.50 32.80 32.40 12,500 0 0 0
LSS
8.3
8.3
8.23 8.27 8.18 17,200 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 0 0 0 0
M10
21.5
21.5
21.50 21.50 21.50 200 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 100 0 0 0
MAC
11.7
11.7
11 11.70 11 1,000 100 0 0.0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.1
20.1
19.90 20.22 19.86 15,811,500 929,400 3,386,000 -61.6
MBG
2.9
2.9
2.70 2.90 2.70 1,293,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.9
18.9
18.53 18.91 18.44 1,763,900 24,200 78,800 -1.1
MBT
9.5
9.5
10 10 9 400 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
2.5
2.5
2.50 2.50 2.40 2,900 0 0 0
MCH
129.1
129.1
127.02 130.27 126.92 216,400 62,900 11,000 6.8
MCM
28.3
28.3
28.30 28.50 28.10 30,500 0 0 0
MCO
5.9
5.9
5.70 6 5.70 5,200 0 0 0
MCP
28
28
28 28 27.80 10,600 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.4
8.4
8.30 8.39 8.11 1,800 0 0 0
MDF
4.7
4.7
4.70 4.70 4.70 200 0 0 0
MDG
37
37
36 37 36 2,200 0 0 0
MEC
2.6
2.6
2.60 2.60 2.60 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
6.5
6.5
6.38 6.46 6.38 800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.2
33.2
33.30 33.30 33 3,300 0 0 0
MGC
10.9
10.9
10.90 10.90 10.90 4,400 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8.1
8.1
8.10 8.10 8.10 0 0 0 0
MH3
30.6
30.6
29 30.60 29 8,500 0 0 0
MHC
9.1
9.1
8.59 9.14 8.59 40,500 1,000 0 0.0
MIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.67 16.67 16.39 44,000 16,400 2,600 0.2
MKP
28.5
28.5
28.45 28.45 28.45 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
17
17
17 17 17 800 0 0 0
MML
29.7
29.7
29.40 29.80 29.40 24,600 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
16
16
15.70 16 15.50 13,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 0 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.9
18.9
18.90 18.90 18.90 0 0 0 0
MRF
25
25
25 25 25 0 0 0 0
MSB
13.3
13.3
13.25 13.46 13.21 7,691,600 1,263,100 1,110,200 2.4
MSH
34
34
33.80 34 33.60 37,200 18,700 2,500 0.5
MSN
72.1
72.1
71.60 72.10 71.40 2,189,400 556,000 391,400 11.9
MSR
38.6
38.6
38.29 38.88 38.00 474,800 0 0 0
MST
8.9
8.9
8.80 8.90 8.70 784,100 2,100 19,800 -0.2
MTA
12.0
12.0
12.17 12.17 11.98 900 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
25.5
25.5
25 25.50 25 200 0 0 0
MTL
6
6
6 6 6 0 0 0 0
MTP
11
11
11 11 11 900 0 0 0
MTS
9
9
9 9 9 1,000 0 0 0
MTV
14.4
14.4
14.40 14.40 14.40 0 0 0 0
MVB
16.8
16.8
16.80 16.80 16.80 0 0 0 0
MVC
13.0
13.0
12.76 13.04 12.66 3,800 0 0 0
MVN
57.8
57.8
57.90 58 57.50 2,000 0 0 0
MWG
76.8
76.8
76.18 76.96 75.89 4,268,900 1,485,700 422,100 83.9
NAB
13.2
13.2
12.90 13.15 12.90 3,758,900 550,400 96,500 5.9
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.2
50.2
50.10 50.40 49.90 504,700 0 10,100 -0.5
NAG
6.9
6.9
7.18 7.18 6.90 58,400 0 0 0
NAP
11.5
11.5
9.50 11.50 9.50 1,400 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 700 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.4
17.4
17.65 17.65 17.30 28,900 0 0 0
NBC
8.0
8.0
8.05 8.05 7.86 22,400 0 0 0
NBE
8.8
8.8
8.80 8.90 8.80 2,300 0 0 0
NBP
7.6
7.6
7.70 7.70 7.60 900 0 0 0
NBT
14.4
14.4
14.39 14.39 13.91 300 0 0 0
NBW
35.2
35.2
35.23 35.23 35.23 4,100 0 0 0
NCG
13.9
13.9
13 13.90 13 72,100 0 0 0
NCS
39
39
39 39 39 14,000 0 0 0
NCT
86.4
86.4
86.63 86.63 86.17 13,900 0 6,000 -0.6
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
193
193
193 193 193 0 0 0 0
NDN
9.9
9.9
9.97 10.06 9.78 201,100 0 0 0
NDP
23
23
23 23 23 0 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 1,000 0 0 0
NDW
16
16
15.50 16 15.50 200 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.60 6.60 6.60 200 0 0 0
NET
59.5
59.5
59.14 59.95 59.14 1,100 0 0 0
NFC
61.6
61.6
61.60 61.60 61.60 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
9.8
9.8
9.73 9.91 9.73 114,200 6,900 0 0.1
NHC
22.6
22.6
22.58 22.58 22.58 0 0 0 0
NHD
104
104
99.90 104 98.80 1,300 0 0 0
NHH
10.4
10.4
10.30 10.40 10.30 61,700 0 100 0.0
NHT
11.8
11.8
11.80 11.80 11.20 6,600 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
13.6
13.6
13.60 13.60 13.60 0 0 0 0
NKG
12
12
11.80 12.05 11.80 1,093,200 0 13,700 -0.2
NLG
26.4
26.4
26.45 26.55 26.20 970,600 196,000 123,600 1.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
43.7
43.7
43.67 43.72 42.84 29,800 0 0 0
NNT
55.4
55.4
55.39 55.39 55.39 0 0 0 0
NO1
5.0
5.0
4.88 4.96 4.80 20,200 0 0 0
NOS
1
1
1 1 1 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
10.9
10.9
10.85 10.85 10.85 0 0 0 0
NRC
6.8
6.8
7.70 7.70 6.80 2,765,800 0 0 0
NSC
70.9
70.9
70.41 70.90 70.41 600 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.6
4.6
4.60 4.70 4.60 6,000 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.1
11.1
11.11 11.11 11.11 1,000 0 0 0
NT2
23.1
23.1
22.95 23.15 22.95 433,800 0 0 0
NTC
135
135
135.90 135.90 134.90 9,000 0 0 0
NTF
12
12
12 12 12 100 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 100 0 0 0
NTL
15.4
15.4
15.40 15.40 15.25 120,700 0 0 0
NTP
50.3
50.3
50.80 51 50.20 125,600 3,700 1,300 0.1
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
14.7
14.7
14.50 14.70 14.10 888,900 40,700 15,200 0.4
NVL
12.5
12.5
12.46 12.56 12.26 8,281,100 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.79 7.79 7.79 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
3.5
3.5
3.50 3.50 3.50 100 0 0 0
OCB
10.9
10.9
11.17 11.17 10.78 10,749,900 0 0 0
OCH
7.5
7.5
7.40 7.50 7.30 29,400 3,800 0 0.0
ODE
46.3
46.3
46.50 46.50 46.30 16,400 0 0 0
OGC
2.9
2.9
2.82 2.89 2.79 174,900 0 0 0
OIL
13.0
13.0
12.86 13.06 12.86 782,800 0 0 0
ONE
11.4
11.4
11.40 11.40 11.40 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.6
19.6
19.97 19.97 19.56 300 0 0 0
ORS
13.4
13.4
13.60 13.60 13.35 2,434,600 0 0 0
PAC
18.9
18.9
19 19 18.75 57,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
23
23
22.80 23.15 22.80 263,500 0 0 0
PAP
27
27
27 27 27 0 0 0 0
PAS
2.6
2.6
2.60 2.70 2.60 9,300 0 0 0
PAT
61.2
61.2
61.16 61.16 61.16 0 0 0 0
PBC
5.6
5.6
5.60 5.70 5.50 45,100 0 0 0
PBP
10.8
10.8
10.78 10.88 10.78 900 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
22.2
22.2
21.35 22.20 21.25 4,706,200 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30
30
32.20 32.20 30 200 0 0 0
PCE
17.3
17.3
17.38 17.38 17.28 2,000 100 0 0.0
PCF
3.2
3.2
3.20 3.20 3.20 0 0 0 0
PCG
2.6
2.6
2.60 2.60 2.60 0 0 0 0
PCH
17.6
17.6
17.94 18.04 17.48 71,500 0 10,500 -0.2
PCM
16
16
16 16 16 0 0 0 0
PCT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PDB
18.8
18.8
18.70 18.98 18.23 16,000 0 0 0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.5
97.5
99.67 99.67 97.52 700 0 0 0
PDR
14.8
14.8
14.75 14.80 14.60 3,110,700 0 0 0
PDV
9.1
9.1
9.10 9.14 9.02 25,300 0 0 0
PEG
3.8
3.8
3.80 3.80 3.80 2,500 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
43
43
43 43 43 0 0 0 0
PET
51.9
51.9
50.48 51.90 50 653,600 0 0 0
PFL
2.1
2.1
2.10 2.10 2 16,700 0 0 0
PGB
11.1
11.1
11 11.20 11 45,600 0 0 0
PGC
12.2
12.2
12.30 12.30 12.10 5,600 0 0 0
PGD
21.7
21.7
21.60 21.75 21.60 800 0 0 0
PGI
17.9
17.9
17 17.90 17 500 0 0 0
PGN
7.3
7.3
7.10 7.30 6.90 2,100 0 0 0
PGS
52
52
50 52 50 41,300 0 0 0
PGT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
PGV
20.7
20.7
20.37 20.99 20.19 13,300 0 0 0
PHC
4.1
4.1
4.10 4.23 3.97 11,800 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
55.8
55.8
55.70 55.80 55.70 300 0 100 0.0
PHP
37.9
37.9
38.12 38.31 37.82 53,400 0 0 0
PHR
33.6
33.6
32.99 33.65 32.83 189,800 0 0 0
PHS
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.2
14.2
14.21 14.21 13.94 4,600 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
9.3
9.3
9.27 9.27 9.27 0 0 0 0
PIT
6.8
6.8
6.72 6.76 6.72 7,500 0 0 0
PIV
6.5
6.5
6.50 6.60 6.50 98,100 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.1
20.1
26.92 26.92 20.15 200 0 0 0
PJT
8.8
8.8
8.75 8.75 8.75 4,600 0 0 0
PLA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
PLC
20.9
20.9
20.50 20.90 20.30 63,600 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 4.09 4 51,600 0 0 0
PLX
36.0
36.0
35.62 36.44 35.58 1,256,200 0 0 0
PMB
9.9
9.9
9.90 9.90 9.90 2,100 0 0 0
PMC
128.0
128.0
127.99 127.99 127.99 0 0 0 0
PMG
6.0
6.0
6.04 6.04 6.04 1,900 0 0 0
PMJ
15
15
15 15 15 0 0 0 0
PMP
11.0
11.0
10.98 10.98 10.98 600 0 600 0.0
PMS
35.1
35.1
35.10 35.10 35.10 0 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
29.0
29.0
28.99 28.99 28.99 0 0 0 0
PND
6.7
6.7
6.70 6.70 6.70 0 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
63.2
63.2
63.50 63.60 62.70 636,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.1
4.1
4.10 4.10 4.10 0 0 0 0
POS
13.7
13.7
14.10 14.10 13.70 13,100 0 0 0
POT
19.7
19.7
19.70 19.70 19.70 3,800 0 0 0
POV
6.6
6.6
6.80 7 5.80 2,000 0 0 0
POW
14.8
14.8
14.85 15.10 14.65 14,886,200 0 0 0
PPC
9.6
9.6
9.62 9.64 9.55 165,300 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PPH
25.0
25.0
25.14 25.24 24.86 10,900 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18
18
18 18 18 0 0 0 0
PPS
9.7
9.7
9.67 9.67 9.67 0 0 0 0
PPT
15.4
15.4
15.40 15.40 15.20 144,400 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.80 10.60 9,700 0 0 0
PRE
27.4
27.4
27.16 27.36 27.16 800 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 0 0 0 0
PSB
5.1
5.1
5.20 5.20 5.10 7,100 0 0 0
PSC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
PSD
13.1
13.1
12.92 13.15 12.92 14,000 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
9.3
9.3
9.20 9.40 9.20 106,800 0 200 0.0
PSL
8.4
8.4
8.40 8.40 8.40 200 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 3,200 0 0 0
PTB
37.4
37.4
35.94 37.39 35.94 71,900 0 0 0
PTC
6.3
6.3
6.15 6.31 6.15 600 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
25.5
25.5
25.50 25.50 25.50 0 0 0 0
PTL
2.4
2.4
2.52 2.52 2.35 371,900 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
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 3,400 0 0 0
PTT
9.5
9.5
9.50 9.50 9.50 0 0 0 0
PTV
5.5
5.5
5.40 5.60 5.40 7,400 0 0 0
PTX
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PV2
1.9
1.9
2 2 1.90 15,500 0 0 0
PVB
24.4
24.4
24.70 24.70 24 18,800 0 5,500 -0.1
PVC
12.9
12.9
12.60 13 12 384,300 0 0 0
PVD
19.6
19.6
19.14 19.95 19.08 4,536,500 0 0 0
PVE
2.3
2.3
2.30 2.30 2.30 0 0 0 0
PVG
5.9
5.9
5.90 5.90 5.80 5,500 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
66.76 66.76 64.91 9,200 200 0 0.0
PVL
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PVM
19.1
19.1
19.10 19.10 19.10 0 0 0 0
PVO
6
6
5.90 6 5.90 3,700 0 0 0
PVP
17.6
17.6
17.32 17.55 16.94 509,700 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 0 0 0 0
PVS
32.1
32.1
31.42 32.33 31.42 2,102,200 343,400 99,900 9.4
PVT
20.0
20.0
19.55 20.05 19.55 1,598,600 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PVX
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PVY
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PWA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PWS
14.3
14.3
14.30 14.30 14.30 0 0 0 0
PXA
0.7
0.7
0.70 0.70 0.70 0 0 0 0
PXI
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXL
12.2
12.2
12.40 12.40 12 41,300 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
18.4
18.4
18.42 18.42 18.42 100 0 0 0
QCG
12.1
12.1
12 12.20 11.85 171,100 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.3
5.3
5.30 5.30 5.30 300 0 0 0
QNP
32.3
32.3
30.50 32.30 30.50 1,100 0 0 0
QNS
47.9
47.9
47.85 48.34 47.85 41,400 0 0 0
QNT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
35
35
35 35 35 100 0 0 0
QSP
24.2
24.2
24.20 24.20 24.20 500 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
11.5
11.5
11.50 11.60 11.40 441,400 0 0 0
RAL
80.9
80.9
80.61 80.90 80.42 2,300 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.8
6.8
6.80 6.80 6.80 100 0 0 0
RCC
19.3
19.3
19.30 19.30 19.30 0 0 0 0
RCL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
REE
49.8
49.8
49.10 49.85 49.10 292,600 0 0 0
RGG
33.7
33.7
33.70 33.70 33.70 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
RTB
25.3
25.3
26.16 26.26 25.23 6,500 0 0 0
RYG
8.6
8.6
8.53 8.65 8.37 56,700 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 0 0 0 0
S4A
32.1
32.1
32.50 32.50 32.10 500 0 0 0
S55
60
60
60 60 60 0 0 0 0
S72
7
7
7 7 7 2,000 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
8.8
8.8
8.80 8.80 8.50 44,700 0 0 0
SAB
44.9
44.9
45.61 45.80 44.72 753,400 0 0 0
SAC
11.6
11.6
11.56 11.56 11.56 2,100 0 0 0
SAF
57.5
57.5
57.50 57.50 57.50 5,500 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.0
6.0
5.94 5.98 5.94 23,500 0 0 0
SAS
35.4
35.4
35.19 35.55 35.01 11,700 0 0 0
SAV
13.5
13.5
13.50 13.50 13.50 0 0 0 0
SB1
6.8
6.8
6.80 6.80 6.80 5,000 0 0 0
SBA
26.3
26.3
26.05 26.80 26.05 1,500 0 0 0
SBB
20.3
20.3
19.80 20.49 19.80 4,100 0 0 0
SBD
7.4
7.4
7.87 7.87 7.41 1,600 0 0 0
SBG
12.1
12.1
12.30 12.35 12 183,800 0 0 0
SBH
38.9
38.9
38.90 38.90 38.90 700 0 0 0
SBL
4.4
4.4
5 5 4.40 1,400 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
4.6
4.6
4.60 4.70 4.60 938,000 0 0 0
SBT
21.3
21.3
21.30 21.30 21.10 406,100 0 0 0
SBV
6.3
6.3
6.30 6.30 6.30 300 0 0 0
SC5
16.3
16.3
16.30 16.30 16.30 2,800 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCD
10.3
10.3
10.30 10.30 10.30 0 0 0 0
SCG
64.7
64.7
64.80 64.90 64.50 32,300 0 0 0
SCI
11.6
11.6
11.60 11.60 11.50 5,600 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 0 0 0 0
SCL
18.1
18.1
18.10 18.20 17.90 36,100 0 0 0
SCO
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SCR
5.1
5.1
5.05 5.11 5.03 1,293,900 0 0 0
SCS
46.8
46.8
45.78 46.77 45.78 62,800 0 0 0
SD2
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SD3
9.6
9.6
9.50 9.60 9.10 5,200 0 0 0
SD4
2.2
2.2
2.20 2.20 2.20 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 200 0 0 0
SD6
1.9
1.9
1.90 1.90 1.90 0 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.9
10.9
10.90 10.90 10.90 200 0 0 0
SDA
2.1
2.1
2.10 2.30 2.10 108,300 0 0 0
SDC
6.7
6.7
6.60 6.70 6.60 300 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
9.9
9.9
9.89 9.89 9.89 100 0 0 0
SDN
17.3
17.3
17.26 17.26 17.26 0 0 0 0
SDP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SDU
6.6
6.6
6.60 6.60 6.60 0 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 0 0 0 0
SDY
0.8
0.8
0.80 0.80 0.80 0 0 0 0
SEA
45.0
45.0
44.98 44.98 44.98 0 0 0 0
SEB
39.3
39.3
39.28 39.38 39.28 4,600 0 0 0
SED
15.8
15.8
15.90 15.99 15.81 18,100 0 0 0
SEP
18.5
18.5
18.10 18.50 18.10 3,600 0 0 0
SFC
15.9
15.9
15.90 15.90 15.90 0 0 0 0
SFG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
SFI
28.6
28.6
28.60 28.60 28.60 0 0 0 0
SFN
23.8
23.8
23.80 23.80 23.80 0 0 0 0
SGB
12.7
12.7
13 13 12.70 14,500 0 0 0
SGC
105.1
105.1
105.13 105.13 105.13 600 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
55.1
55.1
55.80 55.80 55 11,700 0 0 0
SGP
22.8
22.8
22.50 22.90 22.50 23,500 0 0 0
SGR
10.6
10.6
10.54 10.67 10.42 571,400 0 0 0
SGS
14.5
14.5
14.49 14.49 14.49 0 0 0 0
SGT
14.5
14.5
14.40 14.50 14 36,500 0 0 0
SHA
3.9
3.9
3.92 3.92 3.92 2,000 0 0 0
SHB
13.6
13.6
13.70 13.70 13.60 32,752,100 0 0 0
SHC
10.4
10.4
13.14 13.14 10.38 200 0 0 0
SHE
7.5
7.5
7.10 7.80 7.10 15,800 200 100 0.0
SHI
14.5
14.5
14.10 14.45 14.10 97,100 0 0 0
SHN
4.8
4.8
4.80 4.80 4.70 99,100 0 0 0
SHP
33
33
33 33 33 3,200 0 0 0
SHS
17.7
17.7
17.48 17.86 17.38 4,341,700 62,200 155,900 -1.7
SID
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
50.3
50.3
50.10 50.50 50.10 22,700 0 0 0
SIV
39.4
39.4
39.40 39.40 39.40 0 0 0 0
SJ1
16.4
16.4
16.40 16.40 16.40 0 0 0 0
SJD
14.1
14.1
14.10 14.10 14.05 36,400 0 0 0
SJE
12.6
12.6
12.80 12.80 12.60 14,300 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
30
30
23.60 30 23.60 400 0 0 0
SJM
7
7
7 7 7 0 0 0 0
SJS
48
48
47 48.30 47 26,800 0 0 0
SKG
8.4
8.4
8.34 8.37 8.27 14,300 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 0 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.9
23.9
23.50 23.90 23.40 4,100 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
150.8
150.8
150 150.90 149.50 1,300 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
39.0
39.0
38.70 39 38.70 11,300 0 0 0
SMC
10.7
10.7
10.70 10.75 10.55 168,200 0 0 0
SMN
7.3
7.3
7.30 7.30 7.30 0 0 0 0
SMT
11.5
11.5
12.10 12.10 10.50 900 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.0
26.0
26.33 26.33 25.95 3,300 0 0 0
SP2
24
24
24 24 24 400 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 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 8.08 900 0 0 0
SPV
35
35
35 35 35 200 0 0 0
SRA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
40.9
40.9
40.80 40.90 40.80 300 0 0 0
SRF
7.5
7.5
7.51 7.51 7.09 52,800 0 0 0
SSB
16.2
16.2
16.35 16.35 16 2,060,100 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 100 0 0 0
SSG
6.8
6.8
7.10 7.10 6.70 4,900 0 0 0
SSH
61.7
61.7
61.70 61.70 61.70 0 0 0 0
SSI
21.3
21.3
21.18 21.38 21.18 7,299,300 0 0 0
SSM
5.1
5.1
5.10 5.10 5.10 0 0 0 0
ST8
3
3
2.92 3.02 2.92 30,600 0 0 0
STB
74.9
74.9
73.90 76.20 73.70 8,809,100 0 0 0
STC
14.3
14.3
14.30 14.30 14.30 100 0 0 0
STD
6
6
6.20 6.20 6 3,100 0 0 0
STG
24.3
24.3
25.05 25.05 24.25 200 0 0 0
STH
20.9
20.9
20.70 20.90 20.70 132,400 0 0 0
STK
9.3
9.3
9.55 9.55 9.18 13,800 0 0 0
STP
7.9
7.9
7.80 7.90 7.80 400 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.1
1.1
1.10 1.10 1.10 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.3
17.3
16.28 17.31 16.28 600 0 0 0
SVD
4.2
4.2
4.30 4.30 4.21 2,300 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
2.4
2.4
2.40 2.60 2.30 284,700 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 500 0 0 0
SWC
24.9
24.9
24.20 25 24.20 400 0 0 0
SZB
39.9
39.9
39.36 40.17 39.36 12,200 0 0 0
SZC
21.3
21.3
20.96 21.30 20.96 234,800 0 0 0
SZE
6.9
6.9
7.04 7.04 6.75 13,500 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
26.8
26.8
26.83 26.83 26.72 32,700 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
10.0
10.0
10.00 10.00 10.00 300 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
26.8
26.8
26.35 27.20 26.15 64,500 0 0 0
TAR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
33.8
33.8
33.75 33.75 33.75 100 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 200 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
33.8
33.8
33.30 33.90 33.25 14,115,800 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.1
13.1
12.95 13.18 12.91 3,064,400 0 0 0
TCI
10.3
10.3
10.50 10.55 10.30 40,300 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30 30.15 30 6,800 0 0 0
TCM
20.1
20.1
20.10 20.15 19.95 906,700 0 0 0
TCO
11.1
11.1
11 11.30 10.75 232,200 0 0 0
TCR
2.3
2.3
2.30 2.30 2.30 200 0 0 0
TCT
18.8
18.8
18.80 18.80 18.80 1,000 0 0 0
TCW
29.1
29.1
29.20 29.30 29.10 3,100 0 0 0
TCX
44.4
44.4
44.75 45.10 43.70 1,673,300 0 0 0
TD6
6.9
6.9
6.80 6.90 6.70 65,600 0 0 0
TDB
39.5
39.5
39.30 39.50 39.30 4,100 0 0 0
TDC
9.3
9.3
9.25 9.53 9.25 92,800 0 0 0
TDF
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TDG
2.4
2.4
2.38 2.42 2.37 28,000 0 0 0
TDH
3.7
3.7
3.57 3.69 3.56 72,800 0 0 0
TDM
56.3
56.3
55.30 56.27 55.30 1,200 0 0 0
TDP
26
26
26 26 25.91 58,100 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
TDT
6.7
6.7
6.70 6.70 6.61 41,000 0 0 0
TDW
46.6
46.6
46.64 46.64 46.64 100 0 0 0
TED
59.1
59.1
59.10 59.10 59.10 100 0 0 0
TEG
6.0
6.0
6 6 5.90 73,200 0 0 0
TET
42
42
40 42.50 40 5,900 0 0 0
TFC
46.5
46.5
46.49 46.49 46.49 0 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.5
5.5
5.30 5.50 5.30 700 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 100 0 0 0
THD
172
172
187.90 187.90 172 12,100 0 500 -0.1
THG
34.3
34.3
35.20 35.20 34 13,300 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.4
9.4
9.40 9.40 9.40 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
7.9
7.9
7.90 7.90 7.90 3,900 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.3
16.3
16.26 16.26 16.26 100 0 0 0
TID
18.3
18.3
19.18 19.18 18.33 3,300 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.4
6.4
6.40 6.40 6.30 172,900 0 0 0
TIN
123.3
123.3
124.90 127 121.60 5,400 0 0 0
TIP
16.7
16.7
16.67 16.76 16.67 10,900 0 0 0
TIS
4.6
4.6
4.70 4.70 4.50 1,700 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.3
9.3
9.40 9.60 9.20 6,600 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.5
11.5
11.00 11.48 11.00 2,400 0 0 0
TL4
9.9
9.9
9.90 9.90 9.90 0 0 0 0
TLD
8.5
8.5
8.47 8.50 8.44 202,500 0 0 0
TLG
48.2
48.2
48.39 48.39 47.02 115,300 0 0 0
TLH
4.4
4.4
4.37 4.40 4.37 111,700 0 0 0
TLP
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMB
51.3
51.3
51.40 51.40 50.80 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
45.0
45.0
44.51 45.04 44.51 2,500 0 0 0
TMS
34.5
34.5
34.58 35.78 34.54 1,000 0 0 0
TMT
11.7
11.7
11.65 11.70 11.65 5,400 0 0 0
TMX
8.1
8.1
8.10 8.10 8.10 1,000 0 0 0
TN1
12.5
12.5
12.55 12.72 12.55 700 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
27.9
27.9
27.92 27.92 27.92 0 0 0 0
TNG
18.8
18.8
18.70 18.89 18.42 690,100 248,800 4,800 4.8
TNH
8.2
8.2
8.45 8.50 8.20 251,700 0 0 0
TNI
4.8
4.8
4.90 4.90 4.70 26,500 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 0 0 0 0
TNT
11.5
11.5
11 11.50 10.85 24,600 0 0 0
TNW
12.9
12.9
12.90 12.90 12.90 400 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
170.9
170.9
170.36 171.85 170.36 1,900 0 0 0
TOT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
TOW
31
31
31 31 31 0 0 0 0
TPB
13.7
13.7
13.56 13.77 13.56 10,092,000 0 0 0
TPC
8.9
8.9
8.90 8.90 8.90 100 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 1,200 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
39.4
39.4
39.63 39.63 39.44 700 0 0 0
TRC
18.0
18.0
18.02 18.21 18.02 5,200 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
12
12
12.10 12.10 12 200 0 0 0
TS3
5.3
5.3
5.30 5.30 5.30 1,700 0 0 0
TSA
15.4
15.4
15.30 15.60 15.30 101,900 0 0 0
TSB
19.7
19.7
19.70 19.70 19.70 500 0 0 0
TSC
2.3
2.3
2.26 2.28 2.24 189,600 0 0 0
TSD
3.3
3.3
3.20 3.30 3.20 800 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.3
26.3
26.28 26.28 26.28 0 0 0 0
TST
7.1
7.1
7.10 7.10 7.10 0 0 0 0
TT6
9.3
9.3
9.60 10 9.30 16,300 0 0 0
TTA
11.6
11.6
11.50 11.70 11.30 240,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TTD
98.5
98.5
97.68 98.48 97.68 1,500 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.1
2.1
2.13 2.14 2.11 581,700 0 0 0
TTG
11.1
11.1
12.80 13 11.10 18,100 0 0 0
TTH
2.3
2.3
2.30 2.30 2.20 43,100 0 0 0
TTL
7.3
7.3
7.30 7.30 7.30 1,600 0 0 0
TTN
13.7
13.7
13.80 14 13.50 23,800 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.7
32.7
32.70 32.70 32.70 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 0 0 0 0
TV1
20.9
20.9
20.77 21.05 20.68 7,300 0 0 0
TV2
28.7
28.7
28.80 28.85 28.45 102,400 0 0 0
TV3
15.7
15.7
15.66 15.66 15.66 0 0 0 0
TV4
13.3
13.3
13.40 13.40 13.30 2,300 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 1,100 0 0 0
TVB
7.5
7.5
7.60 7.60 7.36 19,700 0 0 0
TVC
10.3
10.3
10.60 10.90 10 1,750,500 0 0 0
TVD
9.2
9.2
9.20 9.20 9.20 9,200 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.1
11.1
11.12 11.31 10.83 371,600 0 0 0
TVS
13.6
13.6
13.97 14.02 13.36 620,700 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 100 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.9
4.9
4.80 4.90 4.80 500 0 0 0
TYA
16.5
16.5
16.85 16.85 16.50 300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
2.9
2.9
3 3 2.90 1,300 0 0 0
UDJ
6.4
6.4
6.41 6.41 6.32 12,200 0 0 0
UDL
34.2
34.2
34.19 34.19 34.19 100 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
60.1
60.1
61 61 60.10 1,300 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
7.1
7.1
7.10 7.30 7.10 1,800 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
5.3
5.3
5.30 5.30 5.30 100 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
16.9
16.9
16.90 16.90 16.90 100 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
10.1
10.1
10.09 10.09 10.09 0 0 0 0
V21
6
6
6 6 6 0 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
11.3
11.3
11.35 11.40 11.25 869,000 0 0 0
VAF
22.3
22.3
22.33 22.33 22.33 9,000 0 0 0
VAV
34.4
34.4
34.42 34.42 34.42 2,300 0 0 0
VBB
13.7
13.7
13.60 14 13.40 88,800 0 0 0
VBC
19
19
19.20 19.20 19 1,500 0 0 0
VBG
5
5
5 5 5 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
VC1
12.4
12.4
12.40 12.40 12.40 100 0 0 0
VC2
4.3
4.3
4.30 4.30 4.30 57,600 2,400 0 0.0
VC3
24.7
24.7
24.47 24.74 24.47 1,348,200 12,000 72,500 -1.6
VC6
19
19
20.10 20.10 19 1,500 0 0 0
VC7
8.3
8.3
8.30 8.30 8 95,700 1,800 0 0.0
VC9
4.6
4.6
4.40 4.70 4.40 2,500 0 0 0
VCA
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCB
61.5
61.5
61.09 61.69 60.89 5,481,600 0 0 0
VCC
8.8
8.8
8.55 8.82 8.55 800 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
295.20 297 295.20 300 0 0 0
VCG
18.6
18.6
17.59 18.61 17.59 11,361,900 0 0 0
VCI
24.4
24.4
24.15 24.65 24.15 3,492,800 0 0 0
VCK
33.4
33.4
33.45 33.65 33.20 2,689,400 0 0 0
VCM
8.8
8.8
8.80 8.80 8.80 0 0 0 0
VCP
23.5
23.5
23.50 23.50 23.50 10,300 0 0 0
VCR
48.5
48.5
48.40 48.50 48.40 6,000 0 0 0
VCS
35.8
35.8
35.70 36.10 35.60 11,800 100 2,000 -0.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 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
11.5
11.5
11.50 11.50 11.50 0 0 0 0
VDN
26.0
26.0
25.96 25.96 25.96 100 0 0 0
VDP
43.4
43.4
41.13 43.53 38.35 3,400 0 0 0
VDS
13.8
13.8
13.75 13.95 13.70 459,800 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.1
3.1
3.40 3.40 3.10 20,500 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
3
3
2.60 3 2.60 1,000 0 0 0
VEA
35.1
35.1
35.10 35.30 34.80 182,000 0 0 0
VEC
24.5
24.5
24.70 24.70 24.50 1,100 0 0 0
VEF
87.8
87.8
87.90 89.30 87.80 4,800 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.5
14.5
14.20 14.50 14.20 4,300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
46.7
46.7
46.70 46.70 46.70 21,200 0 0 0
VFR
9.9
9.9
9.87 9.87 9.87 3,000 0 0 0
VFS
10.3
10.3
10.30 10.30 10.10 451,800 17,600 0 0.2
VGC
40.4
40.4
39.89 40.40 39.79 276,300 0 0 0
VGG
38.9
38.9
38.90 38.90 38.90 400 0 0 0
VGI
83.6
83.6
83.89 84.27 82.64 173,200 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
27 27 26.80 21,200 0 0 0
VGR
115.9
115.9
145.78 156.74 115.94 219,000 0 0 0
VGS
21.2
21.2
21.10 21.20 20.90 78,600 0 600 0.0
VGT
11.3
11.3
11.21 11.41 11.21 191,900 0 0 0
VGV
45.4
45.4
45.37 45.37 45.37 0 0 0 0
VHC
60
60
60 60.20 59.40 218,500 0 0 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
3.1
3.1
3.10 3.20 3 116,500 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.9
1.9
1.70 1.90 1.70 1,357,800 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
12 13 11.90 14,500 0 0 0
VHM
75.2
75.2
79 79.05 75.05 6,007,200 0 0 0
VIB
15.1
15.1
14.79 15.25 14.75 21,050,000 0 0 0
VIC
217.2
217.2
227 227.70 217 3,602,500 0 0 0
VID
4.7
4.7
4.66 4.66 4.66 100 0 0 0
VIE
6
6
6 6 6 0 0 0 0
VIF
15.6
15.6
15.32 15.61 15.32 16,100 0 0 0
VIG
4.7
4.7
4.60 4.70 4.60 57,600 0 0 0
VIM
9.3
9.3
9.26 9.26 9.26 100 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.4
10.4
10.30 10.45 10.30 119,300 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
28.0
28.0
25.01 27.99 25.01 113,300 300 0 0.0
VIW
26.8
26.8
27.30 27.30 26.50 114,600 0 0 0
VIX
16
16
16.14 16.19 15.95 17,396,400 0 0 0
VJC
138.8
138.8
139.50 139.50 136.60 1,234,200 0 0 0
VKC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
VLA
9.8
9.8
9.83 9.83 9.83 800 0 0 0
VLB
47.5
47.5
47.03 47.61 47.03 15,600 0 0 0
VLC
12.3
12.3
12.30 12.50 12.30 72,200 0 0 0
VLG
7.4
7.4
7.74 7.74 7.36 700 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.2
15.2
15.20 15.20 15.20 300 0 0 0
VLW
45.1
45.1
36.73 45.13 36.73 200 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 1,900 0 0 0
VMD
14.5
14.5
14.50 14.50 14.50 10,000 0 0 0
VMG
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VMK
29
29
29 29 29 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
14.2
14.2
14.40 14.40 14.21 700 0 0 0
VNB
13.9
13.9
14.20 14.20 13.90 10,100 0 0 0
VNC
35.9
35.9
35.90 35.90 35.90 26,000 0 0 0
VND
17.6
17.6
17.60 17.75 17.35 5,953,000 0 0 0
VNE
2
2
2.10 2.10 1.80 740,300 0 0 0
VNF
13.5
13.5
13.54 13.54 13.36 500 0 0 0
VNG
6.2
6.2
6.20 6.20 6.20 500 0 0 0
VNH
1
1
1 1 1 0 0 0 0
VNI
7.1
7.1
7.10 7.10 7.10 0 0 0 0
VNL
19
19
18.90 19 18.90 21,600 0 0 0
VNM
56.1
56.1
56.50 56.50 56 1,470,900 0 0 0
VNP
17.7
17.7
17.60 18.10 17.60 19,200 0 0 0
VNR
17.9
17.9
17.92 17.92 17.83 14,100 400 0 0.0
VNS
7.9
7.9
7.90 7.90 7.70 1,400 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
412
412
402 430 402 4,000 0 0 0
VOS
11.3
11.3
11.24 11.33 11.19 146,800 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VPB
26.4
26.4
26.12 26.46 26.12 12,693,500 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22
22
22 22 21.50 11,300 0 0 0
VPG
2.6
2.6
2.62 2.66 2.57 226,500 0 0 0
VPH
3.5
3.5
3.50 3.58 3.49 16,700 0 0 0
VPI
56.3
56.3
56.18 56.73 56 948,800 0 0 0
VPL
88.5
88.5
87.60 88.50 86.80 675,900 0 0 0
VPR
7.3
7.3
7.26 7.35 7.17 2,300 0 0 0
VPS
8.1
8.1
7.95 8.11 7.93 400 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
28.4
28.4
28.35 28.45 27.70 2,176,800 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12
12
11.90 12 11.90 600 0 0 0
VRE
28.2
28.2
28.97 28.97 28.15 5,288,500 0 0 0
VRG
14.6
14.6
14.40 14.60 14.40 2,300 0 0 0
VSA
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VSC
18.8
18.8
18.60 18.80 18.50 1,628,400 0 0 0
VSE
7.4
7.4
7.40 7.40 7.40 0 0 0 0
VSF
25.7
25.7
25.60 25.70 25.60 11,400 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
40.8
40.8
41.02 41.02 40.78 2,400 0 0 0
VSI
21.1
21.1
21 23.50 21 13,900 0 0 0
VSM
14.4
14.4
15.80 16 14.40 2,500 300 0 0.0
VSN
12.5
12.5
12.50 12.50 12.50 100 0 0 0
VST
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VTA
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VTB
11.9
11.9
11.98 11.98 11.71 8,600 0 0 0
VTC
10.9
10.9
10.94 10.94 10.54 2,100 0 0 0
VTD
4.8
4.8
4.80 4.80 4.70 450,300 0 0 0
VTE
6.4
6.4
6.39 6.39 6.39 500 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9
9
9.30 9.30 9 1,100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
39.8
39.8
35.90 41.05 34.41 4,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.5
10.5
10.55 10.55 10.45 32,300 0 0 0
VTP
53.7
53.7
53.34 54.02 53.34 178,200 0 0 0
VTQ
5.3
5.3
5.30 5.30 5.30 0 0 0 0
VTR
10.9
10.9
11 11.10 10.90 1,500 0 0 0
VTV
13.7
13.7
13.30 13.70 13.20 11,600 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 20.30 906,400 0 0 0
VUA
15.9
15.9
15 15.90 15 1,000 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
82.5
82.5
81.50 85 81.50 110,300 0 0 0
VW3
9.8
9.8
9.80 9.80 9.80 100 0 0 0
VWS
22
22
22 22 22 1,500 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
311.9
311.9
292.10 311.90 292.10 300 0 0 0
WSB
55
55
53.50 55 53.50 1,000 0 0 0
WSS
6.7
6.7
6.60 6.80 6.50 44,100 300 0 0.0
WTC
8.7
8.7
8.74 8.74 8.74 0 0 0 0
X20
10.8
10.8
10.80 10.80 10.80 1,000 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 400 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
10
10 10 10 4,200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
16.5
16.5
16.50 16.50 16.50 100 0 0 0
YBC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
YBM
9.7
9.7
9.80 9.80 9.70 400 0 0 0
YEG
9.3
9.3
9.65 9.99 9.25 2,229,000 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 0 0 0 0
318.0
318.0
318.07 325.85 316.67 31,021,373 988,008 788,191 11.5
129.5
129.5
129.07 129.51 128.67 18,663,093 159,120 370,610 -10.9
2,004.3
2,004.3
2,006.25 2,009.79 1,999.73 222,607,900 24,505,681 31,948,911 -643.2
1,855.0
1,855.0
1,868.64 1,869.52 1,850.82 490,634,900 42,235,002 62,957,398 -796.0

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