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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/05/2026

NGÀY: [ 29/05 ]    [ 28/05 ]    [ 27/05 ]    [ 26/05 ]    [ 25/05 ]    [ 22/05 ]    [ 21/05 ]    [ 20/05 ]    [ 19/05 ]    [ 18/05 ]    [ 15/05 ]    [ 14/05 ]    [ 13/05 ]    [ 12/05 ]    [ 11/05 ]    [ 08/05 ]    [ 07/05 ]    [ 06/05 ]    [ 05/05 ]    [ 04/05 ]    (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 29/05/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
28.5
28.5
28.45 28.45 28.45 42,100 0 0 0
AAA
6.7
6.7
6.77 6.80 6.73 394,900 0 92,000 -0.6
AAH
2.9
2.9
3 3 2.90 133,000 0 0 0
AAM
6.8
6.8
6.33 6.76 6.33 1,800 0 0 0
AAN
23.5
23.5
23.40 24.45 23.30 629,500 0 0 0
AAS
8.3
8.3
8.40 8.50 8.30 341,400 0 0 0
AAT
2.9
2.9
2.80 2.85 2.80 10,000 0 5,100 0.0
AAV
7.3
7.3
7.50 7.60 7.20 788,600 0 0 0
ABB
13.5
13.5
13.48 13.57 13.39 512,300 1,300 22,000 -0.3
ABC
10.6
10.6
10.50 10.60 10.50 2,900 0 0 0
ABI
19.6
19.6
19.50 19.60 19.30 21,000 8,200 14,300 -0.1
ABR
12.0
12.0
12.06 12.06 11.97 300 0 0 0
ABS
3.0
3.0
3.01 3.04 2.95 65,700 0 0 0
ABT
56
56
56 56 56 200 0 0 0
ABW
10.5
10.5
10.50 10.50 10.40 87,800 0 0 0
ACB
21.5
21.5
21.11 21.71 21.11 16,936,300 1,101,700 3,842,100 -68.3
ACC
12.5
12.5
12.50 12.65 12.20 73,700 0 0 0
ACE
34.9
34.9
35.74 36.03 34.88 5,100 0 0 0
ACG
34.1
34.1
34.30 34.30 34.10 200 0 0 0
ACL
12.7
12.7
12.55 13 12.50 11,100 100 0 0.0
ACM
0.6
0.6
0.60 0.60 0.50 265,400 0 0 0
ACS
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ACV
43.9
43.9
43.90 44 43.60 354,000 4,100 7,300 -0.1
ADC
19
19
19 19 19 0 0 0 0
ADG
8.2
8.2
8.15 8.15 8.15 100 0 0 0
ADP
22.5
22.5
22.60 22.75 22.50 3,300 0 100 0.0
ADS
8.1
8.1
8.14 8.15 8.02 45,300 0 500 0.0
AFX
10.6
10.6
10.65 10.75 10.55 46,100 0 0 0
AG1
10.5
10.5
10.40 10.50 10.20 7,000 0 0 0
AGF
2
2
2 2 2 1,500 0 0 0
AGG
10.9
10.9
10.95 11 10.91 134,700 0 5,000 -0.1
AGM
2.8
2.8
2.70 2.80 2.70 171,600 0 0 0
AGP
36.2
36.2
36.50 38.90 36.20 1,400 0 0 0
AGR
13.6
13.6
13.58 13.82 13.58 213,800 10,900 3,300 0.1
AGX
205.6
205.6
215.43 215.43 205.24 900 0 0 0
AIC
8.9
8.9
8.90 8.90 8.90 0 0 0 0
AIG
41.8
41.8
41.77 41.77 41.77 5,600 0 0 0
ALC
23.8
23.8
23.90 23.90 23.60 51,900 0 0 0
ALT
13.2
13.2
13.31 13.31 13.22 6,300 0 0 0
ALV
7
7
7 7.10 7 9,000 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 100 0 0 0
AME
6.9
6.9
6.90 6.90 6.90 0 0 0 0
AMP
13
13
13 13 13 5,000 0 0 0
AMS
9.8
9.8
9.59 10.17 8.92 674,300 0 800 0.0
AMV
1.5
1.5
1.50 1.50 1.40 152,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
25.9
25.9
25.55 26.90 25 4,600 0 0 0
ANV
21.7
21.7
22.10 22.10 21.70 455,400 11,300 123,600 -2.5
APC
6
6
6 6 6 0 0 0 0
APF
45.5
45.5
46.27 47.09 45.18 21,200 0 0 0
APG
4.5
4.5
4.55 4.59 4.47 302,500 10,000 9,700 0.0
APH
5.6
5.6
5.60 5.61 5.55 163,300 1,700 2,900 0.0
API
6.3
6.3
6.10 6.40 6 182,400 0 0 0
APL
13
13
13 13 13 200 0 0 0
APP
4.1
4.1
4.20 4.30 4.10 152,800 0 0 0
APS
6.9
6.9
6.80 7 6.70 336,700 1,300 10,000 -0.1
APT
2.4
2.4
2.40 2.40 2.40 0 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.9
16.9
16.90 16.90 16.90 0 0 0 0
ASM
5.9
5.9
5.89 5.89 5.82 359,300 0 9,800 -0.1
ASP
7.4
7.4
7.40 7.45 7.23 110,500 0 4,200 0.0
AST
58.8
58.8
58.76 58.84 58.76 200 100 100 0
ATA
0.4
0.4
0.50 0.50 0.40 1,200 0 0 0
ATG
7.4
7.4
7.40 7.40 7.40 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
42.4
42.4
42.37 42.37 42.37 0 0 0 0
AVG
9.6
9.6
9.60 9.70 9.50 31,200 0 100 0.0
BAB
10.5
10.5
10.42 10.51 10.42 500 0 0 0
BAF
31.5
31.5
31.41 31.59 31.32 880,800 100 0 0.0
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
33.1
33.1
33.08 33.08 33.08 0 0 0 0
BBH
11.1
11.1
11.08 11.08 11.08 100 0 0 0
BBM
8.4
8.4
8.38 8.38 8.38 0 0 0 0
BBS
11.1
11.1
11.11 11.11 11.11 0 0 0 0
BBT
9.6
9.6
10.07 10.07 9.59 500 0 0 0
BCA
20.7
20.7
21.30 21.30 20.60 6,000 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7
7
7 7.10 7 3,900 0 2,700 0.0
BCE
9.0
9.0
8.90 9 8.61 11,000 1,300 0 0.0
BCF
37.5
37.5
37.20 37.46 37.20 400 0 0 0
BCM
55.1
55.1
53.60 55.20 53.40 561,900 315,300 69,000 13.5
BCP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
31.3
31.3
31.29 31.29 31.29 0 0 0 0
BDT
9.1
9.1
8.90 9.10 8.90 2,900 0 0 0
BDW
24.8
24.8
24.78 24.78 24.78 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
51.7
51.7
52.87 53.62 51.75 50,000 3,100 100 0.2
BGE
3.3
3.3
3.40 3.40 3.20 431,100 0 0 0
BGW
17
17
17 17 17 0 0 0 0
BHA
24.9
24.9
24.90 24.90 24.90 0 0 0 0
BHC
1
1
1 1 1 1,800 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
22
22
22 22 22 0 0 0 0
BHI
5.3
5.3
5.30 5.30 5.30 100 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
28.0
28.0
27.99 27.99 27.99 100 0 0 0
BHP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
BIC
22.7
22.7
22.81 22.81 22.48 114,300 94,700 2,200 2.2
BID
38.9
38.9
39.28 39.37 38.67 5,960,400 341,000 190,600 6.3
BIG
5.7
5.7
5.72 5.72 5.55 309,300 500 0 0.0
BIO
12.2
12.2
12.23 12.23 12.23 100 0 0 0
BKC
16.3
16.3
16.32 16.48 15.93 3,600 0 0 0
BKG
2.5
2.5
2.35 2.46 2.35 184,200 0 0 0
BLF
2.3
2.3
2.30 2.30 2.30 100 0 0 0
BLI
9
9
8.70 9 8.70 1,000 0 0 0
BLN
7.2
7.2
7.24 7.24 7.24 100 0 0 0
BLT
21.3
21.3
21.25 21.25 21.25 300 0 0 0
BMC
12.9
12.9
13 13 12.70 4,700 0 100 0.0
BMD
8.9
8.9
8.88 8.88 8.88 0 0 0 0
BMF
7.7
7.7
7.70 7.70 7.70 0 0 0 0
BMG
18.5
18.5
18.50 18.50 18.50 0 0 0 0
BMI
14.1
14.1
14.33 14.33 14.04 193,000 0 39,300 -0.6
BMJ
11.4
11.4
11.40 11.40 11.40 0 0 0 0
BMK
15.2
15.2
15.20 15.20 15.20 0 0 0 0
BMP
137.1
137.1
139.70 139.70 136.90 78,900 13,200 28,900 -2.2
BMS
13.6
13.6
13.84 13.84 13.65 101,800 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
6
6
6.80 6.80 5.60 518,300 0 0 0
BNW
15.0
15.0
15.01 15.01 15.01 0 0 0 0
BOT
1.9
1.9
1.60 1.90 1.60 206,000 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
4
4
4 4 4 200 0 0 0
BQP
16
16
16 16 16 0 0 0 0
BRC
10.9
10.9
10.93 10.93 10.93 200 0 0 0
BRR
19.4
19.4
19.37 19.37 19.37 0 0 0 0
BRS
22.4
22.4
22.38 22.38 21.63 2,000 0 0 0
BSA
19.7
19.7
19.80 20.10 19.70 9,100 0 0 0
BSD
22.0
22.0
21.98 21.98 21.98 0 0 0 0
BSG
12.1
12.1
12.10 12.10 12.10 0 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 100 0 0 0
BSI
31.8
31.8
32.14 32.18 31.82 135,400 600 28,200 -1.0
BSL
13.8
13.8
13.80 13.80 13.80 100 0 0 0
BSP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
BSQ
17
17
17 17 17 0 0 0 0
BSR
29.4
29.4
28.08 29.62 27.69 14,394,100 1,435,000 1,980,400 -15.7
BT1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4
4
4 4 4 0 0 0 0
BTD
16.8
16.8
16.85 16.85 16.85 0 0 0 0
BTG
8.7
8.7
8.70 8.70 8.70 0 0 0 0
BTH
20.1
20.1
20.09 20.09 20.09 3,600 0 0 0
BTN
2.7
2.7
2.70 2.70 2.70 100 0 0 0
BTP
7.8
7.8
7.85 7.85 7.80 11,300 0 600 0.0
BTS
5.2
5.2
5.10 5.20 5 8,300 0 0 0
BTT
36.3
36.3
36.33 36.33 36.33 0 0 0 0
BTU
15.1
15.1
15.05 15.05 15.05 0 0 0 0
BTV
15.4
15.4
15.43 15.43 15.43 100 0 0 0
BTW
68.6
68.6
68.57 68.57 68.57 0 0 0 0
BVB
12.3
12.3
12.60 12.60 12.30 576,500 0 0 0
BVG
2.9
2.9
2.80 2.90 2.80 76,800 0 0 0
BVH
67.7
67.7
66.80 68.20 66 477,100 126,100 60,800 4.4
BVL
14.7
14.7
14.10 14.70 14.10 200 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.2
26.2
26.20 26.50 26.20 57,800 0 0 0
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
41.3
41.3
43.10 43.44 41.29 167,700 70,200 133,400 -2.7
BWS
33.0
33.0
33.00 33.00 32.90 20,100 0 0 0
BXH
15.7
15.7
15.73 15.73 15.73 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 200 0 0 0
C32
12.0
12.0
12.05 12.05 12.00 2,200 900 0 0.0
C47
9.6
9.6
9.57 9.69 9.50 35,700 4,000 0 0.0
C4G
6.8
6.8
6.90 6.90 6.80 147,800 0 0 0
C69
18.1
18.1
17.70 18.30 17.60 576,200 70,300 0 1.3
C92
4.1
4.1
4.10 4.10 4.10 0 0 0 0
CAD
0.5
0.5
0.40 0.50 0.40 18,800 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 500 0 0 0
CAN
28
28
28 28 28 0 0 0 0
CAP
43.5
43.5
44 44.30 43.20 18,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
14.3
14.3
14.31 14.40 14.31 17,900 0 0 0
CBI
11.6
11.6
11.60 11.60 11.60 0 0 0 0
CBS
24.9
24.9
24.90 24.90 24.80 1,800 0 0 0
CC1
32.4
32.4
32.38 32.38 32.38 600 0 0 0
CCA
10.5
10.5
10.50 10.50 10.50 900 0 0 0
CCC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
CCI
17.5
17.5
17.52 17.52 17.52 100 0 0 0
CCL
3.9
3.9
3.99 4 3.90 243,100 0 5,700 0.0
CCM
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCP
24.0
24.0
24.03 24.03 24.03 0 0 0 0
CCR
13.7
13.7
13.71 13.71 13.71 100 0 0 0
CCS
9.5
9.5
9.50 9.50 9.50 100 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 74.50 100 0 0 0
CDC
20.7
20.7
20.80 20.80 20.50 73,100 9,000 4,400 0.1
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.6
28.6
28.20 28.59 28.10 7,500 0 300 0.0
CDO
1.5
1.5
1.50 1.50 1.40 55,100 0 0 0
CDP
12.3
12.3
12.08 12.27 12.08 3,400 0 0 0
CDR
4.6
4.6
4.60 4.60 4.60 200 0 0 0
CEN
1.8
1.8
1.60 1.80 1.60 500 0 0 0
CEO
15.2
15.2
15.52 15.71 15.24 6,054,400 67,100 82,800 -0.3
CET
7
7
5.90 7 5.90 153,000 7,000 0 0.0
CFM
11.9
11.9
11.90 11.90 11.90 100 0 0 0
CFV
17.3
17.3
17.30 17.30 17.30 0 0 0 0
CGV
3.2
3.2
3 3.20 3 500 0 0 0
CH5
11.0
11.0
11.01 11.01 11.01 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
26.2
26.2
25.97 26.20 25.97 12,700 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CIA
9.8
9.8
9.80 9.80 9.80 0 0 0 0
CID
8
8
7.50 8 7.50 200 0 0 0
CIG
6.1
6.1
5.83 6.05 5.83 208,400 0 0 0
CII
17.1
17.1
17.50 17.70 17.10 9,460,400 287,700 312,900 -0.5
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5
5
5 5 5 0 0 0 0
CKA
54.4
54.4
54.55 54.80 54.39 3,900 0 0 0
CKD
22.3
22.3
22.31 22.31 22.31 9,600 0 0 0
CKG
7.4
7.4
7.22 7.40 7.20 13,400 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
51.4
51.4
51.45 51.45 51.45 0 0 0 0
CLH
20.3
20.3
20.20 20.30 20.20 4,700 0 0 0
CLI
26.9
26.9
26.70 27.20 26.70 203,500 0 0 0
CLL
27.4
27.4
27.36 27.72 27.36 5,300 0 400 0.0
CLM
55.5
55.5
55.51 55.51 55.51 0 0 0 0
CLW
43.0
43.0
42.95 42.95 42.95 0 0 0 0
CLX
14.1
14.1
13.93 14.21 13.93 126,300 0 0 0
CMC
10
10
10 10 10 0 0 0 0
CMD
18.0
18.0
18.22 18.22 18.03 10,000 0 0 0
CMF
399
399
399 399 399 0 0 0 0
CMG
27
27
27.60 27.75 27 265,800 3,300 156,500 -4.2
CMI
0.6
0.6
0.50 0.60 0.40 1,900 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19
19
22.80 22.80 19 200 0 0 0
CMN
24.8
24.8
25.50 25.50 24.67 4,200 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
6.9
6.9
6.30 6.90 6.30 152,900 0 0 0
CMT
12.7
12.7
12.70 12.70 12.70 0 0 0 0
CMV
8
8
8 8 8 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.7
5.7
5.70 5.72 5.68 21,700 0 2,400 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
31.0
31.0
31.94 31.94 30.97 200 0 0 0
CNG
22.3
22.3
22.55 22.55 22.30 5,700 300 500 0.0
CNN
54.8
54.8
54.84 54.84 54.84 0 0 0 0
CNT
6.3
6.3
6.30 6.30 6.30 0 0 0 0
COM
30.8
30.8
30.80 30.80 30.80 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
16.8
16.8
16.79 16.79 16.79 1,200 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
30.3
30.3
30.23 30.42 30.23 23,100 0 0 0
CQT
7.2
7.2
7.18 7.18 7.18 0 0 0 0
CRC
6.3
6.3
6.21 6.50 6.21 4,177,800 127,700 210,900 -0.5
CRE
7.9
7.9
7.99 7.99 7.79 108,700 0 10,800 -0.1
CRV
26.9
26.9
26.90 26.90 26.90 1,300 0 0 0
CSC
12.5
12.5
12.55 12.55 12.36 2,200 0 0 0
CSI
16.7
16.7
17 17 16.70 400 400 100 0.0
CSM
12.2
12.2
12 12.35 12 257,300 0 7,700 -0.1
CST
12.5
12.5
12.50 12.50 12.50 6,900 0 0 0
CSV
24.7
24.7
25.55 25.55 24.55 479,300 28,800 24,600 0.1
CT3
6.5
6.5
6.50 6.50 6.50 7,000 0 0 0
CT6
7
7
7 7 7 300 0 0 0
CTB
15.7
15.7
15.66 15.66 15.66 0 0 0 0
CTD
71.8
71.8
72.20 72.30 71 667,500 33,100 11,200 1.6
CTF
18.0
18.0
18.15 18.15 17.90 266,900 800 400 0.0
CTG
34.3
34.3
34.37 34.47 34.17 8,348,100 422,000 3,090,900 -92.9
CTI
18.2
18.2
18.59 18.64 18.18 571,000 500 700 0.0
CTP
8.2
8.2
10 10 8.20 610,900 0 0 0
CTR
77.6
77.6
78.25 78.33 76.67 563,400 19,200 202,100 -16.1
CTS
21.3
21.3
21.52 21.72 21.33 613,400 6,800 88,000 -2.2
CTT
18.7
18.7
18.67 18.67 18.67 0 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 0 0 0 0
CTX
6
6
5.40 6 5.40 96,800 0 0 0
CVN
1.1
1.1
1 1.10 1 26,300 0 0 0
CVT
28.3
28.3
26.50 28.30 26.50 500 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
10.8
10.8
10.81 10.81 10.81 0 0 0 0
D2D
26.1
26.1
26.84 26.84 26.01 90,900 0 25,000 -0.8
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
15.6
15.6
15.60 15.60 15.60 0 0 0 0
DAE
13.2
13.2
13.20 13.20 13.20 0 0 0 0
DAH
2.9
2.9
2.82 2.89 2.73 77,900 0 0 0
DAS
10
10
10 10 10 0 0 0 0
DAT
7.8
7.8
8.02 8.19 7.80 5,000 0 0 0
DBC
18.9
18.9
19.02 19.24 18.93 1,050,500 5,000 277,300 -5.9
DBD
49.7
49.7
47.86 49.73 47.86 65,400 33,000 0 1.7
DBM
24.1
24.1
24.09 24.09 24.09 100 0 0 0
DBT
12.6
12.6
12.60 12.60 12.60 5,000 0 0 0
DC1
5.5
5.5
6.15 6.15 5.48 1,100 0 0 0
DC2
5.3
5.3
5.47 5.47 5.28 400 0 0 0
DC4
7.4
7.4
7.52 7.54 7.41 152,400 200 0 0.0
DCF
29.3
29.3
29.30 29.30 29.30 0 0 0 0
DCG
24.0
24.0
23.96 23.96 23.96 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.7
37.7
37.70 37.70 37.40 663,200 0 0 0
DCM
37.6
37.6
37.96 38.38 37.25 2,667,100 324,600 477,400 -6.2
DCR
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DCS
0.8
0.8
0.60 0.80 0.60 277,900 0 0 0
DCT
0.5
0.5
0.50 0.50 0.50 600 0 0 0
DCV
140
140
140 140 140 0 0 0 0
DDB
9.2
9.2
8.90 9.20 8.90 204,700 0 0 0
DDG
0.6
0.6
0.60 0.70 0.50 3,105,800 0 0 0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
1.9
1.9
1.90 1.90 1.90 3,900 0 0 0
DDN
7
7
7 7 7 200 0 0 0
DDV
24.1
24.1
24.19 24.29 24.01 277,600 0 0 0
DFC
28.4
28.4
28.29 28.38 28.29 300 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 1,865,000 0 0 0
DGC
41.5
41.5
42.51 42.51 41.53 1,951,300 75,700 88,800 -0.6
DGT
4
4
4 4 3.90 65,400 0 0 0
DGW
40.0
40.0
40.74 40.74 39.81 633,100 73,900 126,500 -2.2
DHA
45.2
45.2
45.74 46.07 45.22 26,600 0 1,400 -0.1
DHB
11.2
11.2
12.10 12.10 11.20 9,800 0 0 0
DHC
31.7
31.7
31.48 31.83 31.31 203,800 53,700 23,000 1.1
DHD
28.6
28.6
28.60 28.60 28.60 9,900 0 0 0
DHG
88.8
88.8
89.46 89.46 88.79 19,500 1,600 9,300 -0.7
DHM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 0 0 0 0
DHP
10.7
10.7
10.90 10.90 10.70 1,000 0 500 0.0
DHT
60.7
60.7
60.82 60.82 57.27 12,400 400 300 0.0
DIC
0.9
0.9
0.90 1 0.90 128,700 0 0 0
DID
4
4
4 4 4 0 0 0 0
DIG
12.3
12.3
12.69 12.78 12.31 5,852,300 180,200 1,224,000 -13.8
DIH
7.7
7.7
7.74 7.74 7.74 600 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
8.5
8.5
8.50 8.50 8.50 0 0 0 0
DL1
5.3
5.3
5.20 5.40 5.20 258,800 0 7,000 0.0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.65 2.67 2.62 359,800 0 11,400 0.0
DLR
13
13
13 13 13 3,000 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18.3
18.3
18.30 18.30 18.30 0 0 0 0
DMC
56.5
56.5
56.54 56.54 56.54 100 0 0 0
DMN
7.1
7.1
7.07 7.14 7.07 300 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
50.0
50.0
49.98 49.98 49.98 0 0 0 0
DND
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DNE
7.8
7.8
7.81 7.81 7.81 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
7
7
7 7 7 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.1
19.1
18.10 19.10 18.10 1,700 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
30.6
30.6
30.55 30.74 30.55 3,700 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
28.5
28.5
28.49 28.49 28.49 15,800 0 0 0
DP2
4
4
4 4 4 100 0 0 0
DP3
57.8
57.8
57.80 57.80 57.70 3,100 0 0 0
DPC
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DPG
39.8
39.8
39.74 39.84 39.40 215,600 20,200 500 0.8
DPH
51
51
51 51 51 0 0 0 0
DPM
24.3
24.3
24.20 24.34 23.88 3,258,300 184,100 255,400 -1.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
41.6
41.6
41.75 42.05 41.40 194,700 0 5,000 -0.2
DQC
10.0
10.0
9.64 10.17 9.64 14,800 0 900 0.0
DRC
12.4
12.4
12.15 12.68 12.10 565,300 0 0 0
DRG
8.4
8.4
8.43 8.43 8.43 0 0 0 0
DRH
2.0
2.0
2.09 2.09 2.01 315,600 0 2,400 0.0
DRI
13.2
13.2
13.15 13.34 12.97 147,800 0 0 0
DRL
42.5
42.5
42.98 43.13 42.50 2,100 0 100 0.0
DS3
4.5
4.5
4.50 4.50 4.50 800 0 0 0
DSC
12.7
12.7
12.75 12.95 12.70 17,700 0 0 0
DSD
13.7
13.7
13.70 13.70 13.70 0 0 0 0
DSE
22.8
22.8
22.60 22.90 22.60 243,800 15,400 7,300 0.2
DSG
7
7
7 7 7 2,400 0 0 0
DSH
15
15
15.60 16 14.70 230,900 0 0 0
DSN
37.2
37.2
37.75 37.75 37.15 6,400 100 600 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
6.9
6.9
6.60 6.90 6.50 368,000 0 0 0
DTA
3.4
3.4
3.52 3.52 3.40 1,100 0 0 0
DTC
5.5
5.5
5.50 5.50 5.50 100 0 0 0
DTD
12.5
12.5
12.75 12.75 12.31 270,600 1,000 0 0.0
DTG
15.5
15.5
15.50 15.50 15.50 0 0 0 0
DTH
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DTI
1.9
1.9
2 2 1.90 4,900 0 0 0
DTK
11.2
11.2
10.60 11.60 10.60 55,500 300 500 0.0
DTL
11
11
11 11 11 0 0 0 0
DTP
82.9
82.9
82.73 82.88 82.73 3,900 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
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DVG
1.2
1.2
1.20 1.30 1.20 57,700 0 0 0
DVM
7
7
7 7.20 7 56,600 0 0 0
DVN
20.4
20.4
19.75 20.41 19.75 104,000 0 0 0
DVP
68.2
68.2
68.05 68.41 68.05 10,900 0 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
12.2
12.2
12.37 12.37 12.18 11,700 0 0 0
DXG
13.1
13.1
13.35 13.35 13.05 7,522,400 118,100 1,327,300 -16.0
DXL
10
10
10 10 10 3,500 0 0 0
DXP
13.2
13.2
13.30 13.40 13.20 141,700 3,000 6,700 0.0
DXS
7.6
7.6
7.70 7.80 7.56 2,279,200 173,500 334,400 -1.2
DXV
3.9
3.9
3.90 3.90 3.85 900 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
9.0
9.0
8.97 8.97 8.97 0 0 0 0
EBS
10.6
10.6
10.60 10.60 10.60 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
24.8
24.8
25.10 25.10 24.80 300 0 0 0
EFI
3.4
3.4
3.20 3.40 3.20 2,100 0 0 0
EGL
14.1
14.1
14.10 14.10 14.10 0 0 0 0
EIB
21.3
21.3
21.45 21.45 21.25 4,173,700 47,100 16,000 0.7
EIC
20.6
20.6
20.70 20.70 20.60 2,000 0 0 0
EID
20.4
20.4
20.50 20.50 20.40 1,600 0 0 0
EIN
2.3
2.3
2.30 2.30 2.30 1,600 0 0 0
ELC
15.7
15.7
15.54 15.69 15.20 436,600 5,900 65,800 -1.0
EME
30.4
30.4
30.40 30.40 30.40 0 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
18.2
18.2
17.99 18.18 17.99 500 0 0 0
EVE
9.4
9.4
9.25 9.39 9.11 36,100 20,600 2,400 0.2
EVF
13.4
13.4
13.65 13.70 13.40 3,366,300 2,000 189,100 -2.5
EVG
5.6
5.6
5.62 5.74 5.60 311,600 200 2,100 0.0
EVS
4.5
4.5
4.60 4.70 4.50 26,700 0 600 0.0
F88
162.1
162.1
159 165 159 146,700 19,000 1,100 2.9
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.2
3.2
3.13 3.18 3.10 38,400 0 1,300 0.0
FCN
12.8
12.8
12.85 12.85 12.60 461,400 300 52,500 -0.7
FCS
5.4
5.4
5.40 5.40 5.40 100 0 0 0
FDC
21.8
21.8
21.85 21.85 21.80 400 0 0 0
FGL
4.1
4.1
4.10 4.10 4.10 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
24.5
24.5
24.51 24.51 24.51 0 0 0 0
FIC
21.5
21.5
20.50 21.50 19.20 9,900 0 0 0
FID
1.5
1.5
1.50 1.50 1.50 155,600 0 0 0
FIR
5.3
5.3
5.30 5.40 5.20 516,400 19,500 15,400 0.0
FIT
3.9
3.9
3.89 3.90 3.83 193,100 0 0 0
FMC
34.6
34.6
34.60 35 34.25 12,500 700 200 0.0
FOC
58.6
58.6
58.34 58.86 58.34 5,500 0 0 0
FOX
81.4
81.4
80.20 81.80 80 146,500 0 0 0
FPT
65.1
65.1
64.73 65.91 64.36 5,446,700 829,000 1,208,100 -27.3
FRC
25
25
25 25 25 0 0 0 0
FRM
12.6
12.6
12.58 12.58 12.58 0 0 0 0
FRT
124
124
124.67 124.67 123.43 200,700 75,300 84,900 -1.3
FSO
12
12
12 12 12 0 0 0 0
FT1
39.5
39.5
39.52 39.52 39.52 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.50 0.50 0.40 23,700 0 0 0
FTS
24
24
24 24.20 23.80 407,600 53,400 62,900 -0.2
G20
0.5
0.5
0.50 0.50 0.50 300 0 0 0
G36
10.4
10.4
10.30 10.40 10 257,200 0 0 0
GAS
84.9
84.9
78.81 84.93 77.94 3,155,800 989,900 415,500 49.0
GCB
5.8
5.8
5.80 5.80 5.80 0 0 0 0
GCF
19
19
18.80 19 18.80 27,900 0 0 0
GDA
12.7
12.7
12.73 12.73 12.55 26,100 0 0 0
GDH
13
13
13 13.20 12.80 24,300 0 0 0
GDT
16.2
16.2
16.27 16.32 16.18 11,300 0 500 0.0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
100.8
100.8
107.57 109.45 100.76 2,061,200 29,900 28,400 0.2
GEG
13.4
13.4
13.57 13.57 13.38 316,800 0 0 0
GEL
31.4
31.4
31.95 31.95 31.35 2,157,600 63,000 0 2.0
GER
4
4
4 4 4 0 0 0 0
GEX
32.1
32.1
32.60 33.15 31.85 7,684,900 308,000 139,500 5.5
GGG
2.7
2.7
2.90 2.90 2.70 500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
27.2
27.2
27 27.20 27 6,700 0 0 0
GIC
12.5
12.5
12.50 12.50 12.50 100 0 0 0
GIL
12.4
12.4
12.40 12.55 12.30 62,400 500 100 0.0
GKM
1.3
1.3
1.40 1.40 1.30 440,600 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.7
22.7
21.12 22.71 21.12 3,900 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
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GMD
48.2
48.2
48.33 48.67 48 320,000 44,600 60,300 -1.1
GMH
7.4
7.4
7.35 7.35 7.35 0 0 0 0
GMX
15.8
15.8
15.64 15.82 15.64 2,400 0 0 0
GND
24.3
24.3
21 24.30 21 2,300 0 0 0
GPC
1.9
1.9
2 2 1.90 11,300 0 0 0
GSM
27.0
27.0
26.95 27.04 26.95 900 0 0 0
GSP
10.3
10.3
10.09 10.32 10.09 82,600 0 0 0
GTA
8.0
8.0
7.98 7.98 7.98 0 0 0 0
GTD
187.3
187.3
175 187.30 175 4,900 0 0 0
GTS
10.3
10.3
10.32 10.32 10.32 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
34.9
34.9
34.55 35 33.80 3,248,500 197,800 45,400 5.2
GVT
80.8
80.8
80.75 80.75 80.75 0 0 0 0
H11
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HAC
10.2
10.2
9 10.20 9 200 0 0 0
HAD
12.4
12.4
12.43 12.43 12.43 100 0 0 0
HAF
16.6
16.6
16.60 16.60 16.60 0 0 0 0
HAG
15.3
15.3
15.50 15.55 15.30 1,782,400 60,300 176,400 -1.8
HAH
52.3
52.3
51.87 52.35 51.87 357,200 0 13,700 -0.7
HAM
43.2
43.2
43.20 43.20 43.20 200 0 0 0
HAN
8
8
8.10 8.10 8 13,900 0 0 0
HAP
7
7
6.71 7 6.63 18,200 0 1,500 0.0
HAR
3.3
3.3
3.27 3.35 3.27 75,200 0 8,600 0.0
HAS
9.3
9.3
9.28 9.28 9.28 6,000 6,000 0 0.1
HAT
28.9
28.9
28.91 28.91 28.91 0 0 0 0
HAV
3
3
3 3 3 0 0 0 0
HAX
10.0
10.0
10 10.10 9.97 67,000 100 300 0.0
HBC
4.9
4.9
5 5 4.90 303,900 500 0 0.0
HBD
19
19
19 19 19 0 0 0 0
HBH
5.7
5.7
4.79 5.65 4.79 200 0 0 0
HBS
4
4
4 4.10 4 12,900 0 4,000 0.0
HC1
11.5
11.5
11.52 11.52 11.52 0 0 0 0
HC3
23.2
23.2
23.21 23.21 23.21 0 0 0 0
HCC
20.7
20.7
21.09 21.09 20.69 2,600 0 0 0
HCD
6.7
6.7
6.67 6.69 6.51 85,200 0 600 0.0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
23.7
23.7
23.88 24.27 23.62 3,735,800 200,800 791,500 -16.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.9
10.9
10.90 10.90 10.90 0 0 0 0
HD6
8.2
8.2
8.90 8.90 8.10 1,800 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.2
6.2
6.18 6.18 6.18 0 0 0 0
HDB
20.7
20.7
20.68 20.80 20.44 14,130,900 1,558,800 2,548,000 -25.3
HDC
15.2
15.2
15.57 15.57 15.22 1,340,600 13,200 126,600 -2.0
HDG
21.3
21.3
21.45 21.55 21.23 1,127,900 47,600 87,400 -0.9
HDM
34.5
34.5
34.19 34.48 34.19 800 0 0 0
HDP
25.1
25.1
25.10 25.10 25.10 0 0 0 0
HDW
16.7
16.7
16.66 16.66 16.66 0 0 0 0
HEC
33.8
33.8
33.25 33.75 33.25 2,400 0 0 0
HEJ
13.2
13.2
13.20 13.20 13.20 0 0 0 0
HEP
13.4
13.4
13.40 13.40 13.40 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HFB
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HFC
7.7
7.7
7.70 7.70 7.70 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
152.1
152.1
151.64 152.13 151.16 3,900 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
67.7
67.7
69 69 63.30 300 0 0 0
HHG
0.8
0.8
0.70 0.80 0.70 10,100 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.8
13.8
13.90 13.99 13.71 606,100 0 5,400 -0.1
HHS
11.5
11.5
11.40 11.70 11.40 1,192,200 223,200 1,600 2.6
HHV
11.1
11.1
11.29 11.29 11.10 2,648,800 2,600 41,500 -0.5
HID
4.1
4.1
4.21 4.23 4.10 621,000 4,400 8,700 0.0
HII
5.6
5.6
5.69 5.70 5.61 141,300 1,000 2,200 0.0
HIO
8
8
8 8 8 1,500 0 0 0
HJC
7
7
7 7 7 0 0 0 0
HJS
29
29
29 29 29 0 0 0 0
HKB
0.5
0.5
0.50 0.60 0.40 133,400 0 0 0
HKT
19.2
19.2
19.23 19.23 19.23 1,800 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
439.9
439.9
439.87 439.87 439.87 0 0 0 0
HLC
10.6
10.6
10.45 10.72 10.45 1,300 0 0 0
HLD
15.4
15.4
14.93 15.42 14.93 2,800 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
10.6
10.6
10.64 10.64 10.50 4,300 0 0 0
HMD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
18
18
18 18 18 0 0 0 0
HMR
9.5
9.5
9.40 9.50 9.40 2,000 0 0 0
HMS
34.5
34.5
35 35 33.80 1,000 0 0 0
HNA
22.6
22.6
22.80 22.80 22.60 3,400 0 0 0
HNB
15.7
15.7
15.65 15.65 15.65 0 0 0 0
HND
10.1
10.1
10.06 10.06 10.06 600 0 0 0
HNF
25.0
25.0
25.03 25.03 25.03 200 0 0 0
HNG
7
7
7.20 7.20 6.90 2,952,600 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
7.7
7.7
7.70 7.70 7.60 517,800 0 0 0
HNP
30
30
30 30 30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4
4
4.20 4.20 4 300 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34.2
34.2
34 34.20 33.95 73,300 100 17,200 -0.6
HPB
20.8
20.8
20.80 20.80 20.80 0 0 0 0
HPD
16.2
16.2
16.20 16.20 16.20 0 0 0 0
HPG
24
24
24.05 24.20 23.90 16,365,900 2,046,500 2,797,800 -18.1
HPH
13
13
13 13 13 0 0 0 0
HPI
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPO
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HPP
69.1
69.1
68.27 69.13 68.27 200 200 0 0.0
HPT
26.5
26.5
26.52 26.52 26.52 100 0 0 0
HPW
23.3
23.3
23.30 23.30 23.30 0 0 0 0
HPX
4.4
4.4
4.39 4.40 4.37 108,400 0 13,900 -0.1
HQC
2.4
2.4
2.42 2.43 2.41 1,103,000 0 137,800 -0.3
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
44.8
44.8
45 45.50 44.75 6,500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.5
12.5
12.55 12.60 12.40 3,452,700 297,100 86,500 2.6
HSL
4.8
4.8
4.71 4.87 4.70 148,500 0 200 0.0
HSM
6
6
6 6 6 0 0 0 0
HSP
14.8
14.8
14.82 14.82 14.82 900 0 0 0
HSV
4.4
4.4
4.40 4.50 4.40 114,600 0 0 0
HT1
13.2
13.2
13.24 13.33 13.24 121,100 200 50,600 -0.7
HTC
36.0
36.0
35.96 35.96 35.96 0 0 0 0
HTE
3
3
2.90 3 2.90 1,300 0 0 0
HTG
33.7
33.7
33.66 33.75 33.42 9,800 0 0 0
HTI
21.7
21.7
21.75 21.75 21.57 47,700 0 0 0
HTL
19.3
19.3
19.33 19.33 19.33 0 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 100 0 0 0
HTN
5.0
5.0
5.05 5.05 4.97 72,100 100 700 0.0
HTP
1.1
1.1
1.10 1.10 1 36,700 0 0 0
HTT
1.6
1.6
1.60 1.60 1.60 0 0 0 0
HTV
12.7
12.7
12.72 12.72 12.72 0 0 0 0
HU1
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HU3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
HU4
8.7
8.7
8.66 8.66 8.66 100 0 0 0
HU6
4.1
4.1
4.10 4.10 4.10 300 0 300 0.0
HUB
11.3
11.3
11.21 11.30 11.08 33,400 0 900 0.0
HUG
30.4
30.4
30.40 30.40 30.40 0 0 0 0
HUT
16.1
16.1
15.40 16.10 15.30 2,353,300 56,900 4,300 0.8
HVA
4.9
4.9
5 5.10 4.90 89,500 0 0 0
HVH
10.4
10.4
10.50 10.50 10.25 123,000 0 13,700 -0.1
HVN
21.4
21.4
21.50 21.50 21.35 211,000 400 6,500 -0.1
HVT
25.7
25.7
25.76 25.76 25.57 11,300 0 1,000 0.0
HVX
2.5
2.5
2.30 2.50 2.30 8,200 0 0 0
HWS
14.4
14.4
14.26 14.36 13.98 2,400 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
36.6
36.6
27.20 36.60 27.20 2,700 0 0 0
ICF
2.7
2.7
2.70 2.70 2.70 100 0 0 0
ICG
15.9
15.9
15.90 16 15.90 3,300 0 0 0
ICI
9.7
9.7
9.70 9.70 9.70 100 0 0 0
ICN
28.1
28.1
28.09 28.09 28.09 800 0 0 0
ICT
17.0
17.0
16.97 16.97 16.97 400 0 0 0
IDC
37.9
37.9
37.78 38.05 37.26 1,262,200 214,100 563,500 -15.1
IDI
5.7
5.7
5.73 5.79 5.70 339,100 0 0 0
IDJ
4.7
4.7
4.50 4.80 4.50 659,800 25,300 0 0.1
IDP
270.9
270.9
270.95 270.95 270.95 500 0 0 0
IDV
22.7
22.7
22.70 22.70 22.50 1,400 0 0 0
IFS
15.5
15.5
15.50 15.50 15.50 2,000 0 0 0
IJC
9.1
9.1
9.19 9.19 9.08 1,317,400 100 138,600 -1.3
ILA
6.1
6.1
5.90 6.20 5.90 43,500 0 0 0
ILB
20.1
20.1
20.10 20.14 20.10 3,500 0 200 0.0
ILC
5.9
5.9
5.90 5.90 5.90 100 0 0 0
ILS
27.9
27.9
27 28.90 27 8,700 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
45.4
45.4
45.92 45.92 45.43 1,900 0 100 0.0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.5
36.5
37.20 37.20 36.20 3,400 0 0 0
IPA
13.3
13.3
13.22 13.57 12.87 39,800 0 100 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 100 0 0 0
ISH
24.2
24.2
24.16 24.16 24.16 0 0 0 0
IST
30.3
30.3
30.30 30.30 30.30 100 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
11.2
11.2
11.41 11.41 11.05 175,100 0 0 0
ITD
13.5
13.5
13.56 13.60 13.43 3,739,700 500 0 0.0
ITQ
2.7
2.7
2.60 2.70 2.60 46,200 0 0 0
ITS
3.9
3.9
3.80 3.90 3.80 500 0 0 0
IVS
7.0
7.0
6.96 6.96 6.86 25,500 5,500 0 0.0
JOS
1.6
1.6
1.60 1.60 1.60 14,500 0 0 0
JVC
3.6
3.6
3.69 3.69 3.60 137,400 700 6,700 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30.5
30.5
30.55 30.55 29.85 2,596,400 166,100 121,900 1.3
KCB
10.2
10.2
10.63 10.63 10.17 33,000 0 0 0
KDC
50
50
50.20 50.90 48.15 672,600 125,000 395,500 -13.4
KDH
20.5
20.5
20.95 20.95 20.45 2,108,300 49,200 507,800 -10.4
KDM
21
21
20 21 20 9,000 0 0 0
KGM
5.5
5.5
5.30 5.50 5.30 5,900 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.02 5.02 4.96 3,306,600 0 510,000 -2.5
KHP
9.2
9.2
9.32 9.32 9.23 5,100 0 0 0
KHS
12.2
12.2
12.09 12.18 12 3,800 0 0 0
KHW
25.4
25.4
25.40 25.40 25.40 0 0 0 0
KHX
21.2
21.2
21.20 21.20 21.20 0 0 0 0
KIP
15.5
15.5
15.50 15.50 15.50 0 0 0 0
KKC
5.9
5.9
5.90 5.90 5.90 0 0 0 0
KLB
11.0
11.0
11.08 11.12 10.97 213,500 1,400 59,400 -0.8
KMR
2.8
2.8
2.84 2.84 2.81 3,300 0 0 0
KMT
11.1
11.1
11.10 11.10 11.10 0 0 0 0
KOS
38
38
37.70 38 37.50 407,800 0 9,800 -0.4
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15
15
15.20 15.20 14.95 635,500 0 300 0.0
KSD
4.5
4.5
4.50 4.50 4.50 0 0 0 0
KSF
93.8
93.8
85.50 93.80 85.30 610,900 14,300 10,700 0.3
KSQ
1.1
1.1
1.20 1.20 1.10 207,700 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
156.2
156.2
158.10 158.30 155.50 19,100 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
20.3
20.3
20.34 20.34 20.34 0 0 0 0
KTS
21
21
21 21 21 100 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.20 1 393,100 0 0 0
L10
26.5
26.5
26.50 26.50 26.50 0 0 0 0
L12
4.2
4.2
4.04 4.22 4.04 700 0 0 0
L14
22.3
22.3
22.70 22.70 21.90 29,200 0 500 0.0
L18
17.5
17.5
16.08 17.52 16.08 9,700 0 0 0
L35
2.2
2.2
2.20 2.20 2.20 0 0 0 0
L40
31.7
31.7
32 32 31.18 133,600 0 0 0
L43
3
3
3 3 3 0 0 0 0
L45
1.7
1.7
1.70 1.70 1.70 2,300 0 0 0
L61
1.3
1.3
1.30 1.30 1.30 0 0 0 0
L62
3.1
3.1
3.10 3.10 3.10 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17
17
17 17 17 100 0 0 0
LAI
9.5
9.5
9.50 9.50 9.50 300 0 0 0
LAS
14.0
14.0
14.05 14.14 13.95 150,700 0 49,100 -0.8
LAW
29.8
29.8
26.20 29.80 26.20 300 0 0 0
LBE
18.2
18.2
17.99 18.17 17.58 15,100 0 0 0
LBM
29.9
29.9
28.20 29.85 28.20 23,900 20,900 0 0.6
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.4
8.4
8.47 8.51 8.37 1,068,100 1,000 83,600 -0.8
LCM
0.8
0.8
0.80 0.80 0.70 28,400 0 0 0
LDG
2.8
2.8
2.94 2.94 2.75 1,417,400 18,700 55,200 -0.1
LDP
8.6
8.6
8 8.60 7.90 212,800 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.7
4.7
4.80 4.80 4.70 1,600 0 0 0
LG9
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.7
5.7
5.79 5.95 5.50 112,200 0 800 0.0
LHC
45.5
45.5
45.45 45.50 43.40 13,600 0 0 0
LHG
25.5
25.5
25.06 25.57 25.06 51,800 0 0 0
LIC
28.6
28.6
28.50 28.80 28.50 2,300 0 0 0
LIG
3.9
3.9
3.90 3.90 3.80 67,600 0 0 0
LIX
29
29
29.45 29.45 28.95 1,500 0 0 0
LKW
33.0
33.0
32.99 32.99 32.99 100 0 0 0
LLM
19.8
19.8
20 20 19.80 300 100 0 0.0
LM3
1.9
1.9
1.90 1.90 1.90 0 0 0 0
LM7
1.7
1.7
1.70 1.70 1.70 10,200 0 0 0
LM8
13.5
13.5
13.46 13.46 13.46 0 0 0 0
LMC
5.4
5.4
6 6 5.40 800 0 0 0
LMH
1.2
1.2
1.20 1.40 1.20 162,200 0 300 0.0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.6
0.6
0.60 0.60 0.60 2,400 0 0 0
LPB
52
52
53 54.10 52 923,600 511,400 151,300 19.0
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 2,000 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
33.4
33.4
33.80 34.20 33.30 12,000 0 0 0
LSS
8.2
8.2
8.28 8.28 8.20 35,700 0 0 0
LTC
1.3
1.3
1.30 1.30 1.30 1,100 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 3,900 0 0 0
M10
20.9
20.9
20.92 20.92 20.92 2,000 0 0 0
MA1
33.3
33.3
33.30 33.30 33.30 100 0 0 0
MAC
12
12
12 12 12 0 0 0 0
MAS
35
35
35 35 35 0 0 0 0
MBB
20.0
20.0
20.02 20.18 19.90 8,171,700 278,600 823,000 -13.6
MBG
2.8
2.8
2.80 2.80 2.70 273,200 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
18.8
18.8
18.82 19.10 18.72 3,190,700 174,700 99,600 1.5
MBT
8.8
8.8
10.80 10.80 8.50 2,100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.3
7.3
7.30 7.40 7.30 11,700 0 0 0
MCG
2.5
2.5
2.50 2.50 2.40 1,400 0 0 0
MCH
133.0
133.0
127.11 133.03 125.64 142,400 95,600 14,500 10.9
MCM
27.9
27.9
27.85 27.85 27.25 7,100 400 0 0.0
MCO
4.7
4.7
4.40 4.70 4.40 12,900 100 0 0.0
MCP
27.5
27.5
27.50 27.50 27.40 19,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.67 8.67 8.67 0 0 0 0
MDF
4.6
4.6
4.60 4.60 4.60 500 0 0 0
MDG
36
36
36 36 36 500 0 0 0
MEC
2.6
2.6
2.90 2.90 2.60 10,200 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
6.4
6.4
6.29 6.38 6.29 800 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
34.6
34.6
34.80 34.80 34.50 7,200 0 0 0
MGC
11.3
11.3
11.87 11.87 11.28 200 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5
5
5 5 5 1,900 0 0 0
MH3
27
27
27 27 27 0 0 0 0
MHC
9.1
9.1
9.05 9.32 8.95 6,900 0 0 0
MIC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
17.6
17.6
17.52 17.66 17.14 255,200 150,600 12,100 2.6
MKP
26.4
26.4
26.39 26.39 26.39 300 0 0 0
MKV
17.7
17.7
17.70 17.70 17.70 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
18.8
18.8
18.80 18.80 18.80 1,300 0 0 0
MML
30.9
30.9
30.90 30.90 30.50 13,200 0 0 0
MNB
23.4
23.4
23.37 23.37 23.37 0 0 0 0
MND
10.2
10.2
10.22 10.22 10.22 0 0 0 0
MPC
16.1
16.1
15.70 16.10 15.60 94,700 0 0 0
MPT
0.7
0.7
0.70 0.80 0.60 700,000 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.6
5.6
5.60 5.60 5.60 0 0 0 0
MQN
20
20
20 20 20 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
12.8
12.8
12.42 12.75 12.33 31,819,800 7,708,300 1,641,100 93.3
MSH
34.4
34.4
34.40 34.55 34.15 48,500 0 25,300 -0.9
MSN
74.7
74.7
75.80 75.80 74.70 3,638,900 96,100 538,700 -33.2
MSR
38.7
38.7
39.37 39.37 38.68 732,000 0 0 0
MST
8.2
8.2
8.20 8.30 8.10 461,700 39,100 0 0.3
MTA
12.9
12.9
13.07 13.36 12.87 3,200 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
24.7
24.7
24.70 24.70 24.70 0 0 0 0
MTL
5.9
5.9
5.90 5.90 5.90 0 0 0 0
MTP
14
14
14 14 14 100 0 0 0
MTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 200 0 0 0
MVC
13.2
13.2
13.33 13.33 13.23 700 0 0 0
MVN
61
61
61.40 61.40 55 26,200 0 0 0
MWG
74.1
74.1
75.50 76.08 73.66 7,834,500 169,300 740,100 -44.1
MZG
11.3
11.3
11.36 11.36 11.27 389,700 0 0 0
NAB
11.7
11.7
12.20 12.20 11.70 2,634,100 164,900 1,430,900 -15.0
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
53.6
53.6
53.30 53.90 52.50 823,500 20,400 141,700 -6.5
NAG
7.7
7.7
7.56 7.75 7.28 46,700 0 0 0
NAP
10.4
10.4
10.38 10.38 10.38 0 0 0 0
NAS
32
32
32 32 32 2,000 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.2
14.2
14.25 14.25 14.25 0 0 0 0
NAW
11.6
11.6
12.70 12.70 11.10 7,200 0 0 0
NBB
17.6
17.6
17.30 17.60 17.30 34,300 0 1,200 0.0
NBC
8.0
8.0
7.96 8.05 7.86 34,900 0 0 0
NBE
9.2
9.2
9.30 9.30 9.20 4,200 0 0 0
NBP
7.6
7.6
7.60 7.60 7.50 2,400 0 0 0
NBT
15.3
15.3
15.25 15.25 15.25 0 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
11.6
11.6
11.70 11.90 11.50 75,200 0 0 0
NCS
39.5
39.5
39.50 39.50 39.50 0 0 0 0
NCT
83.0
83.0
83.16 83.16 82.97 3,600 0 2,000 -0.2
ND2
32.6
32.6
32.60 32.60 32.60 100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.7
9.7
9.69 9.78 9.60 137,100 0 1,200 0.0
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.5
4.5
4.80 4.80 4.50 2,100 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 5,200 0 0 0
NED
6.6
6.6
6.70 6.80 6.60 21,900 0 0 0
NET
58.1
58.1
57.88 58.15 57.88 200 0 0 0
NFC
57.1
57.1
57.10 57.10 57.10 0 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.6
10.6
10.59 10.86 10.59 43,400 0 4,200 0.0
NHC
20.0
20.0
20.00 20.00 20.00 0 0 0 0
NHD
57.4
57.4
57.40 57.40 57.40 100 0 0 0
NHH
10.3
10.3
10.45 10.45 10 13,300 0 0 0
NHT
11.7
11.7
11.85 11.85 11.65 9,300 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
11.3
11.3
11.30 11.30 11.30 0 0 0 0
NKG
12.4
12.4
12.45 12.59 12.36 1,265,300 0 133,200 -1.8
NLG
25.9
25.9
26.05 26.15 25.75 1,247,800 56,400 129,900 -1.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
46.2
46.2
45.57 46.16 45.18 24,600 0 0 0
NNT
59.2
59.2
59.21 59.21 59.21 1,000 0 0 0
NO1
4.8
4.8
4.85 4.94 4.81 40,400 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 0 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.3
11.3
11.33 11.33 11.33 0 0 0 0
NRC
6
6
6 6.10 5.90 270,100 0 13,800 -0.1
NSC
72.8
72.8
71.77 72.84 71.67 800 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.8
4.8
4.80 4.90 4.80 42,200 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
11.3
11.3
11.29 11.29 11.29 0 0 0 0
NT2
23
23
23.05 23.35 22.85 430,600 0 0 0
NTC
140.4
140.4
139.80 140.70 139.80 1,400 0 0 0
NTF
11.1
11.1
11.10 11.10 11.10 0 0 0 0
NTH
55.1
55.1
55.13 55.13 55.13 0 0 0 0
NTL
16
16
16.05 16.30 16 209,800 0 0 0
NTP
50.1
50.1
50.08 50.50 49.17 56,500 36,300 9,000 1.7
NTT
10
10
10 10 10 0 0 0 0
NTW
18.9
18.9
18.95 18.95 18.95 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
11.4
11.4
11.30 11.50 11.20 180,200 9,600 0 0.1
NVL
13.9
13.9
13.85 14.27 13.57 16,672,600 0 0 0
NVP
38.6
38.6
38.65 38.65 38.65 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 500 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4.1
4.1
4.10 4.10 4.10 100 0 0 0
OCB
10.0
10.0
10.26 10.30 10 2,716,000 0 0 0
OCH
9.2
9.2
10.30 10.40 9 444,000 0 0 0
ODE
46
46
45.90 46.10 45.80 22,200 0 0 0
OGC
3.3
3.3
3.43 3.45 3.25 1,475,100 0 0 0
OIL
14.7
14.7
14.53 15.02 14.24 2,189,800 0 0 0
ONE
10.6
10.6
10.50 10.60 10.20 3,700 0 0 0
ONW
7
7
7 7 7 0 0 0 0
OPC
19.2
19.2
19.23 19.23 19.23 0 0 0 0
ORS
13
13
13.10 13.15 13 1,568,400 0 0 0
PAC
20.3
20.3
20.45 20.86 20.27 330,900 0 0 0
PAI
13.1
13.1
13.10 13.10 13.10 0 0 0 0
PAN
24.5
24.5
24.90 25.30 24.35 1,052,400 0 0 0
PAP
26
26
26 26 26 100 0 0 0
PAS
2.8
2.8
3 3 2.60 152,800 0 0 0
PAT
64.1
64.1
64.51 64.61 64.03 5,800 0 0 0
PBC
6.1
6.1
6 6.10 6 5,700 0 0 0
PBP
11.1
11.1
11.15 11.15 11.06 800 100 0 0.0
PBT
13.7
13.7
13.67 13.67 13.67 0 0 0 0
PC1
19.4
19.4
19.10 19.35 18.75 3,102,500 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
36
36
36 36 36 100 0 0 0
PCE
17.7
17.7
17.75 17.75 17.75 0 0 0 0
PCF
3
3
3 3 3 0 0 0 0
PCG
2.3
2.3
2.20 2.30 2.20 2,900 0 0 0
PCH
20.8
20.8
20.65 20.84 20.65 82,800 0 0 0
PCM
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PCT
10.4
10.4
10.40 10.40 10.40 0 0 0 0
PDB
17.8
17.8
17.76 17.76 17.67 2,200 0 0 0
PDC
4.8
4.8
4.80 4.80 4.80 300 0 0 0
PDN
103.5
103.5
103.87 103.87 103.48 14,800 0 0 0
PDR
16.1
16.1
16.45 16.45 16 12,247,300 0 0 0
PDV
9.1
9.1
9.06 9.18 9.06 10,200 0 0 0
PEG
4.2
4.2
4.20 4.20 4.20 0 0 0 0
PEN
10.6
10.6
10.60 10.60 10.60 0 0 0 0
PEQ
49.3
49.3
49.30 49.30 49.30 400 0 0 0
PET
46.8
46.8
46.52 47.43 45.24 758,900 0 0 0
PFL
2
2
2.10 2.10 2 93,800 0 0 0
PGB
10.4
10.4
10.33 10.42 10.23 82,200 0 0 0
PGC
12.5
12.5
12.46 12.46 12.28 68,500 0 0 0
PGD
22.8
22.8
22.85 22.85 22.85 0 0 0 0
PGI
18.1
18.1
18.10 18.10 18.10 0 0 0 0
PGN
7.4
7.4
7.20 7.60 7 10,200 0 0 0
PGS
48.8
48.8
48.80 48.80 48.80 0 0 0 0
PGT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
PGV
20.4
20.4
20.55 20.68 20.37 53,500 0 0 0
PHC
4.2
4.2
4.32 4.37 4.12 34,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
54.1
54.1
54.08 54.08 54.08 0 0 0 0
PHP
35.8
35.8
35.87 36.26 35.57 38,500 0 0 0
PHR
36.5
36.5
36.52 37.06 36.36 166,100 0 0 0
PHS
9.7
9.7
9.73 9.73 9.73 0 0 0 0
PIA
23.7
23.7
23.72 23.72 23.72 100 0 0 0
PIC
14.7
14.7
14.68 14.68 14.40 700 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 1,800 0 0 0
PIT
6.8
6.8
7.12 7.12 6.63 3,400 0 0 0
PIV
7
7
7.20 7.30 6.90 191,400 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
20.3
20.3
20.34 20.34 20.34 0 0 0 0
PJT
8.4
8.4
8.38 8.38 8.38 0 0 0 0
PLA
4.7
4.7
5.40 5.40 4.70 1,700 0 0 0
PLC
21.8
21.8
21.60 22 21.40 113,500 2,600 22,500 -0.4
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4
4
3.90 4 3.90 1,000 0 0 0
PLP
4.2
4.2
4.18 4.25 4.10 25,300 0 0 0
PLX
39.6
39.6
38.09 40.06 37.51 4,645,500 0 0 0
PMB
10.3
10.3
10.26 10.26 10.26 200 0 0 0
PMC
135.7
135.7
135.67 135.67 135.67 100 0 0 0
PMG
6.6
6.6
6.55 6.57 6.54 2,100 0 0 0
PMJ
16.9
16.9
16.90 16.90 16.90 0 0 0 0
PMP
11.2
11.2
11.17 11.17 11.17 0 0 0 0
PMS
35.5
35.5
34.50 35.50 34.50 1,800 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
36
36
36 36 36 500 0 0 0
PNC
29.3
29.3
29.33 29.33 29.33 0 0 0 0
PND
6
6
6 6 6 1,000 0 0 0
PNG
25.7
25.7
25.71 25.71 25.71 0 0 0 0
PNJ
65.8
65.8
65.30 66.10 64.90 738,800 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 500 0 0 0
PNT
8
8
8 8 8 0 0 0 0
POB
50.8
50.8
50.80 50.80 50.80 0 0 0 0
POM
4.8
4.8
4.70 5.30 4.70 5,572,200 0 0 0
POS
15
15
15 15.50 15 4,500 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
POW
13.7
13.7
13.85 13.90 13.70 7,171,800 0 0 0
PPC
9.8
9.8
9.84 9.92 9.81 139,200 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PPH
25.7
25.7
25.53 25.71 25.53 17,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.6
18.6
18.60 18.60 18.60 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 0 0 0 0
PPT
15.6
15.6
15.50 15.60 15.40 180,500 0 0 0
PPY
5.8
5.8
5.80 5.80 5.80 900 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
11
11
11 11 11 0 0 0 0
PRE
27.6
27.6
27.56 27.56 27.36 2,300 0 0 0
PRO
7.4
7.4
7.40 7.40 7.40 4,600 0 0 0
PRT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
PSB
5.4
5.4
5.80 6.30 5.30 51,700 0 0 0
PSC
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PSD
12.9
12.9
12.92 12.92 12.77 15,300 0 0 0
PSE
10.0
10.0
9.98 9.98 9.98 100 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
8.8
8.8
9 9.10 8.80 278,000 0 0 0
PSL
9.1
9.1
9.10 9.10 9.10 100 0 0 0
PSN
8.2
8.2
8.20 8.20 8.20 0 0 0 0
PSP
14.2
14.2
14.70 14.70 14.20 4,800 0 0 0
PSW
7.3
7.3
7.32 7.32 7.32 600 0 400 0.0
PTB
38.5
38.5
38.46 39.14 37.78 44,000 0 0 0
PTC
6.6
6.6
6.55 6.55 6.55 200 0 0 0
PTD
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26.9
26.9
26.90 27 25.20 2,500 0 0 0
PTL
2.6
2.6
2.47 2.60 2.47 31,700 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.42 11.42 11.42 0 0 0 0
PTS
8.5
8.5
8.52 8.52 8.52 10,400 0 0 0
PTT
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PTV
5.6
5.6
5.70 5.80 5.60 7,200 0 0 0
PTX
20.3
20.3
20.30 20.30 20.30 1,000 0 0 0
PV2
2
2
2 2 1.90 45,500 0 0 0
PVB
26.6
26.6
26.60 26.60 26.20 104,500 0 0 0
PVC
14.8
14.8
14.80 15.10 14.40 807,200 0 0 0
PVD
18.3
18.3
17.97 18.36 17.77 2,560,200 0 0 0
PVE
2.7
2.7
2.70 2.70 2.60 2,900 0 0 0
PVG
6.2
6.2
6.10 6.20 6 65,200 0 300 0.0
PVH
0.7
0.7
0.70 0.70 0.70 10,100 0 0 0
PVI
68.9
68.9
67.99 69.76 67.99 3,300 0 800 -0.1
PVL
2.4
2.4
2.50 2.50 2.40 37,800 0 0 0
PVM
19.4
19.4
19.20 19.40 19.20 300 0 0 0
PVO
6.6
6.6
6.50 6.70 6.50 15,800 0 0 0
PVP
16.8
16.8
16.60 16.98 16.42 586,500 0 0 0
PVR
1.1
1.1
1.10 1.10 1.10 30,000 0 0 0
PVS
32.5
32.5
32.17 32.83 31.83 2,821,400 126,200 237,200 -4.3
PVT
20.2
20.2
19.91 20.41 19.77 3,491,800 0 0 0
PVV
1.3
1.3
1.30 1.30 1.20 125,200 0 0 0
PVX
1.7
1.7
1.60 1.80 1.60 1,133,000 0 0 0
PVY
1.9
1.9
2 2 1.80 7,300 0 0 0
PWA
6.2
6.2
6.20 6.20 6.20 100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.8
0.8
0.80 0.80 0.80 9,800 0 0 0
PXI
0.8
0.8
0.80 0.80 0.70 74,800 0 0 0
PXL
12.9
12.9
12.90 13 12.80 99,700 0 0 0
PXM
0.5
0.5
0.40 0.50 0.40 15,500 0 0 0
PXS
2.7
2.7
2.70 2.70 2.60 23,200 0 0 0
PXT
1.6
1.6
1.40 1.60 1.40 5,100 0 0 0
QBS
0.5
0.5
0.60 0.60 0.50 136,300 0 0 0
QCC
20.6
20.6
20.64 20.64 20.64 0 0 0 0
QCG
12.7
12.7
12.70 12.75 12.15 90,200 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
33.8
33.8
33.76 33.76 33.76 0 0 0 0
QNC
5.2
5.2
5.20 5.20 5.20 0 0 0 0
QNP
30.4
30.4
30.39 30.39 30.39 100 0 0 0
QNS
46.6
46.6
47.46 47.46 46.58 90,000 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.8
9.8
9.80 9.80 9.80 0 0 0 0
QNW
17.3
17.3
17.29 17.29 17.29 500 0 0 0
QPH
35
35
36 36 30.90 500 0 0 0
QSP
23.8
23.8
23.80 23.80 23.80 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
30.5
30.5
30.55 30.55 30.55 0 0 0 0
QTP
12
12
12.10 12.10 12 163,400 0 0 0
RAL
82.1
82.1
85.16 85.16 81.87 2,400 0 0 0
RAT
16.4
16.4
16.43 16.43 16.43 0 0 0 0
RBC
5.8
5.8
5.80 5.80 5.80 800 0 0 0
RCC
16.5
16.5
16.50 16.50 16.50 0 0 0 0
RCL
11.0
11.0
10.10 10.98 10.10 19,500 0 0 0
REE
52.7
52.7
53.10 53.10 52.30 395,600 0 0 0
RGG
37.4
37.4
31.80 37.40 31.80 300 0 0 0
RIC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
RTB
26.7
26.7
26.91 26.91 26.63 5,600 0 0 0
RYG
9.1
9.1
9.02 9.23 8.92 199,400 0 0 0
S12
2.1
2.1
2 2.10 2 4,100 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
62.9
62.9
62.90 62.90 62.90 0 0 0 0
S72
5.9
5.9
5.90 5.90 5.90 100 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9.2
9.2
9.30 9.30 9.20 22,300 0 0 0
SAB
43.9
43.9
44.25 44.35 43.93 520,300 0 0 0
SAC
12.0
12.0
12.02 12.02 12.02 0 0 0 0
SAF
54.5
54.5
56.30 56.30 54.50 7,900 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6.1
6.1
6.16 6.16 6.08 104,100 0 0 0
SAS
30.4
30.4
30.18 30.45 29.82 1,800 0 0 0
SAV
14.6
14.6
15.19 15.19 14.62 3,600 0 0 0
SB1
6.4
6.4
6.44 6.44 6.44 0 0 0 0
SBA
27.7
27.7
27.20 27.75 25.80 17,200 0 0 0
SBB
18.7
18.7
18.61 18.71 18.61 3,900 0 0 0
SBD
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SBG
10.6
10.6
10.33 10.67 10.29 214,300 0 0 0
SBH
40.1
40.1
40.10 40.10 40.10 500 0 0 0
SBL
5
5
5 5 5 500 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 100 0 0 0
SBR
8.0
8.0
8.03 8.03 8.03 0 0 0 0
SBS
4.6
4.6
4.60 4.70 4.60 636,100 0 0 0
SBT
20.4
20.4
20.75 20.75 19.70 1,426,000 0 0 0
SBV
6.5
6.5
6.60 6.60 6.50 200 0 0 0
SC5
16.1
16.1
16.05 16.05 16.05 0 0 0 0
SCC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
SCD
12
12
12 12 12 0 0 0 0
SCG
64.8
64.8
65.20 65.20 64.80 27,200 0 0 0
SCI
12
12
12.20 12.30 12 15,200 0 0 0
SCJ
2.8
2.8
2.80 2.80 2.80 5,500 0 0 0
SCL
17.4
17.4
17.44 17.44 17.09 29,500 0 0 0
SCO
8.1
8.1
8.10 8.10 8.10 1,700 0 0 0
SCR
5.3
5.3
5.36 5.43 5.28 956,700 0 0 0
SCS
48.4
48.4
48.57 48.66 48.19 239,300 0 0 0
SD2
6
6
6 6 6 0 0 0 0
SD3
9.1
9.1
9.10 9.10 9.10 0 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.7
6.7
6.71 6.71 6.71 0 0 0 0
SD6
2
2
2 2 1.80 11,500 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 0 0 0 0
SDA
1.7
1.7
1.70 1.80 1.70 79,700 0 0 0
SDC
5.6
5.6
5.59 5.59 5.59 0 0 0 0
SDD
1.3
1.3
1.30 1.40 1.30 110,700 0 0 0
SDG
9.8
9.8
9.80 9.80 9.80 600 0 0 0
SDK
10.4
10.4
10.43 10.43 10.43 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.7
0.7
0.70 0.70 0.70 3,300 0 0 0
SDU
8.3
8.3
8.30 8.30 8.30 100 0 0 0
SDV
30.4
30.4
30.36 30.36 30.36 0 0 0 0
SDY
0.7
0.7
0.70 0.70 0.70 4,800 0 0 0
SEA
41.3
41.3
41.30 41.30 41.30 100 0 0 0
SEB
40.2
40.2
40.24 40.24 40.24 100 0 0 0
SED
16.2
16.2
15.99 16.17 15.90 700 0 0 0
SEP
17.3
17.3
17.32 17.32 17.32 0 0 0 0
SFC
17.1
17.1
17.05 17.05 17.05 0 0 0 0
SFG
10.2
10.2
10.21 10.21 10.21 100 0 0 0
SFI
27.5
27.5
27.54 27.54 27.54 400 0 0 0
SFN
18.4
18.4
18.40 18.40 16.90 500 0 300 0.0
SGB
11.6
11.6
11.50 11.70 11.50 5,800 0 0 0
SGC
108.6
108.6
108.59 108.59 108.59 2,300 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
21.8
21.8
21.77 21.77 21.77 100 0 0 0
SGI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
SGN
53
53
52.80 53.60 52.80 11,600 0 0 0
SGP
23.2
23.2
23.10 23.40 22.60 24,900 0 0 0
SGR
11.9
11.9
11.83 12.08 11.79 60,900 0 0 0
SGS
12.1
12.1
11.92 12.29 11.92 2,000 0 0 0
SGT
15
15
15 15 15 500 0 0 0
SHA
4.1
4.1
3.90 4.10 3.88 16,500 0 0 0
SHB
13.8
13.8
13.75 13.80 13.65 47,509,600 0 0 0
SHC
9.7
9.7
9.71 9.71 9.71 1,000 0 0 0
SHE
6.2
6.2
6.10 6.30 6.10 700 0 0 0
SHI
14.1
14.1
14.05 14.10 14 146,800 0 0 0
SHN
3.3
3.3
3.40 3.50 3.20 15,100 0 0 0
SHP
32.1
32.1
32.30 32.40 32.07 1,300 0 0 0
SHS
17.3
17.3
17.29 17.57 17.00 11,117,000 140,000 1,938,900 -32.3
SID
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SIG
6.4
6.4
6.40 6.40 6.40 0 0 0 0
SIP
51.7
51.7
51.20 51.70 51 49,000 0 0 0
SIV
39
39
39 39 39 1,600 0 0 0
SJ1
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SJD
14.1
14.1
14.05 14.15 14 26,400 0 0 0
SJE
13.6
13.6
13.60 13.60 13.40 27,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
23
23
23 23 23 0 0 0 0
SJM
7.4
7.4
7.40 7.40 7.40 100 0 0 0
SJS
51.9
51.9
51.10 52 51.10 18,400 0 0 0
SKG
8.7
8.7
8.84 8.84 8.58 27,200 0 0 0
SKH
23
23
23 23 23 500 0 0 0
SKN
8
8
8 8 8 200 0 0 0
SKV
24.0
24.0
23.96 23.96 23.96 0 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.2
149.2
149.10 149.20 149.10 1,200 0 200 0.0
SMA
10.5
10.5
10.45 10.45 10.45 0 0 0 0
SMB
38.4
38.4
38.50 38.80 38.40 22,000 0 0 0
SMC
11.2
11.2
11.20 11.25 11.10 202,800 0 0 0
SMN
8.5
8.5
9.30 9.30 8.50 400 0 0 0
SMT
9.2
9.2
8.70 9.20 8.70 11,600 0 0 0
SNC
15.0
15.0
14.99 14.99 14.99 0 0 0 0
SNZ
28.2
28.2
27.65 28.22 27.46 1,500 0 0 0
SP2
21
21
21 21 21 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 1,000 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
9.4
9.4
9.40 9.40 9.39 2,000 0 0 0
SPV
20.1
20.1
20.08 20.08 20.08 200 0 0 0
SRA
1.7
1.7
1.90 1.90 1.70 149,000 0 0 0
SRB
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SRC
41.8
41.8
41.78 41.78 41.78 0 0 0 0
SRF
7.2
7.2
6.90 7.25 6.87 35,600 0 0 0
SSB
14
14
14.50 14.50 14 2,358,100 0 0 0
SSC
29.3
29.3
29.30 29.30 29.30 0 0 0 0
SSG
7.6
7.6
7.60 7.60 7.60 1,000 0 0 0
SSH
51.8
51.8
51.75 51.75 51.75 400 0 0 0
SSI
22.0
22.0
22.06 22.38 21.94 11,716,200 0 0 0
SSM
5.2
5.2
5.20 5.20 5.20 0 0 0 0
ST8
3.0
3.0
3 3 2.96 61,500 0 0 0
STB
68
68
68 68.80 68 2,629,200 0 0 0
STC
13.6
13.6
13.60 13.60 13.60 400 0 0 0
STD
6.4
6.4
6.50 6.50 6.40 4,100 0 0 0
STG
32.7
32.7
32.65 32.65 32.65 0 0 0 0
STH
21.4
21.4
21.40 21.50 21.20 110,700 0 0 0
STK
10.7
10.7
10.91 11.23 10.73 19,700 0 0 0
STP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
STS
72.5
72.5
72.50 72.50 72.50 0 0 0 0
STT
0.9
0.9
0.90 0.90 0.90 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
16.0
16.0
15.94 15.99 15.94 1,400 0 0 0
SVD
4.5
4.5
4.51 4.55 4.51 4,600 0 0 0
SVG
4.6
4.6
4.60 4.60 4.60 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
1.9
1.9
2 2 1.90 89,300 0 0 0
SVT
9.5
9.5
9.58 9.58 9.49 300 0 0 0
SWC
24.5
24.5
24.30 24.50 24.30 5,200 0 0 0
SZB
37.5
37.5
38.29 38.29 37.13 13,500 0 0 0
SZC
21.5
21.5
22.29 22.77 21.44 5,023,400 0 0 0
SZE
7.2
7.2
7.61 7.61 7.23 1,600 0 0 0
SZG
34.0
34.0
33.95 33.95 33.95 1,900 0 0 0
SZL
27.9
27.9
28.51 28.68 27.95 24,700 0 0 0
TA6
5.7
5.7
5.70 5.70 5.70 0 0 0 0
TA9
10.1
10.1
9.82 10.08 9.82 1,500 0 0 0
TAB
29.9
29.9
29.90 29.90 29.90 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
31
31
31 31.85 30.50 313,900 0 0 0
TAR
3
3
3 3.30 3 89,500 0 0 0
TAW
11.8
11.8
11.80 11.80 11.80 0 0 0 0
TBC
31.9
31.9
31.90 31.90 31.90 200 0 0 0
TBD
127.9
127.9
127.94 127.94 127.94 0 0 0 0
TBR
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TBW
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TCB
32.8
32.8
32.65 33.05 32.65 6,878,700 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.7
13.7
14.18 14.18 13.68 6,842,100 0 0 0
TCI
11.4
11.4
11.25 11.50 11.25 89,600 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
30.8
30.8
30.85 30.90 30.75 9,200 0 0 0
TCM
20.9
20.9
20.95 21.20 20.85 389,400 0 0 0
TCO
14.1
14.1
13.95 14.50 13.60 177,400 0 0 0
TCR
2.4
2.4
2.24 2.42 2.24 200 0 0 0
TCT
18
18
18 18 18 1,700 0 0 0
TCW
29.7
29.7
29.80 29.80 29.52 900 0 0 0
TCX
42
42
41.80 42.45 41.75 703,900 0 0 0
TD6
7
7
7 7.10 7 45,600 0 0 0
TDB
38.7
38.7
38.66 38.66 38.66 21,600 0 0 0
TDC
9.9
9.9
9.83 9.87 9.69 34,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.5
2.5
2.50 2.61 2.46 43,500 0 0 0
TDH
3.7
3.7
3.86 3.86 3.70 39,900 0 0 0
TDM
55.9
55.9
55.40 55.88 55.40 600 0 0 0
TDP
26
26
26 26 26 82,400 0 0 0
TDS
8.3
8.3
8.30 8.30 8.30 300 0 0 0
TDT
6.7
6.7
6.70 6.70 6.62 36,200 0 0 0
TDW
46.1
46.1
46.06 46.06 46.06 0 0 0 0
TED
63.0
63.0
62.97 62.97 62.97 0 0 0 0
TEG
6.3
6.3
6.37 6.37 6.33 18,000 0 0 0
TET
42.5
42.5
42.50 42.50 42.50 0 0 0 0
TFC
46.5
46.5
46.49 46.49 46.49 1,800 0 0 0
TGP
6.1
6.1
6.20 6.20 6.10 600 0 0 0
TH1
5.6
5.6
5.60 5.60 5.10 3,500 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 200 0 0 0
THD
122.2
122.2
122.20 122.20 120 36,200 0 600 -0.1
THG
37.0
37.0
37.08 37.08 36.82 17,200 0 0 0
THM
8.9
8.9
8.80 8.90 7.60 160,400 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9
9
9 9 9 0 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8.2
8.2
8.20 8.29 8.11 3,700 0 0 0
THU
10
10
10 10 10 0 0 0 0
THW
16.5
16.5
16.46 16.46 16.46 0 0 0 0
TID
18.8
18.8
18.80 18.80 18.80 0 0 0 0
TIE
3.4
3.4
3.40 3.40 3.40 100 0 0 0
TIG
6.7
6.7
6.70 6.80 6.60 379,600 0 0 0
TIN
124.9
124.9
128 128 123 7,700 0 700 0
TIP
16.9
16.9
17.04 17.04 16.90 9,100 0 0 0
TIS
4.7
4.7
4.70 4.80 4.70 5,200 0 0 0
TIX
41.3
41.3
41.25 41.25 41.25 0 0 0 0
TJC
10.8
10.8
10.80 10.80 10.80 700 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
11.4
11.4
11.39 11.39 11.39 0 0 0 0
TL4
12.5
12.5
12.50 12.50 12.50 1,200 0 0 0
TLD
8.5
8.5
8.50 8.52 8.49 197,900 0 0 0
TLG
48.1
48.1
47.81 48.15 47.46 145,600 0 0 0
TLH
4.5
4.5
4.59 4.59 4.41 182,300 0 0 0
TLP
6.9
6.9
6.90 6.90 6.90 200 0 0 0
TMB
52.8
52.8
53 53.80 52.80 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TMG
56.3
56.3
56.30 56.30 56.30 0 0 0 0
TMP
44.8
44.8
44.75 44.75 44.75 100 0 0 0
TMS
36.9
36.9
36.61 36.89 36.61 4,000 0 0 0
TMT
11.9
11.9
11.70 11.95 11.70 10,100 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.5
12.5
12.46 12.46 12.46 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.7
28.7
28.71 28.71 28.71 0 0 0 0
TNG
17.9
17.9
18.04 18.04 17.85 222,700 0 37,400 -0.7
TNH
9.5
9.5
9.58 9.60 9.41 124,400 0 0 0
TNI
4.8
4.8
4.90 4.90 4.80 12,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.5
3.5
3.30 3.50 3.30 4,300 0 0 0
TNT
9.8
9.8
10.20 10.45 9.82 48,700 0 0 0
TNW
12.3
12.3
12.27 12.27 12.27 800 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
178.2
178.2
176.13 179.17 175.84 3,600 0 0 0
TOT
14.4
14.4
14.10 14.44 14.10 1,100 200 0 0.0
TOW
33.6
33.6
33.60 33.60 33.60 0 0 0 0
TPB
13.3
13.3
13.35 13.56 13.30 10,467,100 0 0 0
TPC
7.7
7.7
7.70 7.70 7.70 800 0 0 0
TPP
9.9
9.9
9.90 9.90 9.90 500 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
39.0
39.0
38.46 39.24 38.46 13,000 0 0 0
TRC
18.1
18.1
18.19 18.26 18.02 9,200 0 0 0
TRS
27.3
27.3
27.28 27.28 27.28 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.5
12.5
12.70 12.70 12.50 1,700 0 0 0
TS3
5.4
5.4
5.80 5.80 5.40 3,100 0 0 0
TSA
15.3
15.3
15.15 15.30 15.15 100,100 0 0 0
TSB
23.8
23.8
22.70 23.80 21 25,600 200 18,800 -0.4
TSC
2.2
2.2
2.23 2.26 2.20 100,600 0 0 0
TSD
3.6
3.6
3.60 3.60 3.60 300 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
33.8
33.8
33.53 33.82 33.44 500 0 0 0
TST
7.8
7.8
7.80 7.80 7.80 0 0 0 0
TT6
7.4
7.4
7.20 7.48 7.20 25,500 0 0 0
TTA
10.4
10.4
10.30 10.40 10.25 2,739,000 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
9
9
9 9 9 2,000 0 0 0
TTD
51.0
51.0
50.98 50.98 50.98 0 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.3
2.3
2.28 2.31 2.25 595,500 0 0 0
TTG
12.8
12.8
12.60 14.40 12.60 107,300 0 0 0
TTH
2.2
2.2
2.30 2.30 2.20 6,800 0 0 0
TTL
7.6
7.6
7.60 7.60 7.60 500 0 0 0
TTN
13.7
13.7
13.53 13.90 13.43 4,900 0 0 0
TTS
14.6
14.6
14.60 14.60 14.60 100 0 0 0
TTT
32.6
32.6
32.60 32.60 32.60 100 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
23.6
23.6
23.65 23.65 23.65 0 0 0 0
TV1
21.3
21.3
21.33 21.42 21.14 129,600 0 0 0
TV2
29.3
29.3
29.80 29.90 29.25 196,000 0 0 0
TV3
15.5
15.5
15.47 15.47 15.47 0 0 0 0
TV4
13.1
13.1
13.10 13.10 13.10 1,200 0 0 0
TV6
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.50 7.50 7.17 1,900 0 0 0
TVC
8.7
8.7
8.70 8.80 8.60 197,400 0 0 0
TVD
9.4
9.4
9.30 9.39 9.30 35,900 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
81.6
81.6
81.61 81.61 81.61 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.1
11.1
11.60 11.60 10.64 1,503,500 0 0 0
TVS
12.2
12.2
12.15 12.24 12.10 36,400 0 0 0
TVT
15.3
15.3
15.34 15.34 15.34 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.30 4.90 4.30 11,400 0 0 0
TYA
17.0
17.0
16.75 17.30 16.75 21,500 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3
3
3 3 2.90 600 0 0 0
UDJ
6.9
6.9
6.88 6.88 6.60 500 0 0 0
UDL
21.0
21.0
20.99 20.99 20.99 0 0 0 0
UEM
15.3
15.3
15.30 15.30 15.30 0 0 0 0
UIC
64
64
64 64 64 0 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.6
7.6
7.50 7.60 7 1,344,400 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 200 0 0 0
UPH
6.5
6.5
5 6.50 5 700 0 0 0
UPS
24
24
24 24 24 0 0 0 0
USC
10.1
10.1
10.08 10.08 10.08 5,900 0 0 0
USD
17.5
17.5
18.50 18.50 17.40 800 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
10.0
10.0
9.99 9.99 9.99 0 0 0 0
V21
6
6
5.90 6 5.90 400 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.5
10.5
10.40 10.65 10.35 778,000 0 0 0
VAF
22.3
22.3
21.85 22.33 21.85 7,500 0 0 0
VAV
32.8
32.8
32.84 32.84 32.84 0 0 0 0
VBB
11.8
11.8
11.73 12.09 11.73 78,700 0 0 0
VBC
18.4
18.4
18.38 18.38 18.38 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.6
5.6
5.80 5.90 5.60 3,000 0 0 0
VC1
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VC2
4.2
4.2
4.40 4.40 4.20 46,300 0 0 0
VC3
24.1
24.1
24 24.09 23.81 1,098,500 2,000 30,400 -0.7
VC6
19.4
19.4
19.09 19.42 18.26 400 0 0 0
VC7
8.3
8.3
8.40 8.40 8.30 54,000 0 200 0.0
VC9
4.5
4.5
4.50 4.60 4.30 9,600 0 0 0
VCA
6.5
6.5
6.50 6.50 6.50 0 0 0 0
VCB
61.5
61.5
62.48 62.48 61.29 5,820,000 0 0 0
VCC
9.2
9.2
9.18 9.18 9.18 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
293.6
293.6
303 303 293.60 800 0 0 0
VCG
17.8
17.8
18.35 18.35 17.81 4,027,800 0 0 0
VCI
24.7
24.7
24.95 25.25 24.50 6,273,900 0 0 0
VCK
33
33
32.75 33.25 32.60 2,746,400 0 0 0
VCM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
VCP
23.7
23.7
23.70 23.90 23.60 19,900 0 0 0
VCR
36
36
36 36 36 100 0 0 0
VCS
36.3
36.3
36.50 36.50 36.31 16,400 0 0 0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
9.7
9.7
9.70 9.70 9.70 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
20.9
20.9
20.90 20.90 20.90 0 0 0 0
VDL
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 100 0 0 0
VDP
40.5
40.5
40.53 40.53 40.53 700 0 0 0
VDS
13.7
13.7
13.90 14 13.65 427,000 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3.3
3.3
3.20 3.30 3.20 200 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
3 3 3 0 0 0 0
VEA
34.8
34.8
34.80 35.50 34.80 99,600 0 0 0
VEC
24.1
24.1
24 24.20 24 1,000 0 0 0
VEF
92.2
92.2
92.40 92.90 92 5,300 0 0 0
VES
23.8
23.8
23.80 23.80 23.80 0 0 0 0
VET
14.8
14.8
14.80 14.80 14.80 100 0 0 0
VFC
104
104
104 104 104 0 0 0 0
VFG
47.3
47.3
47.85 47.85 47.15 18,700 0 0 0
VFR
9.7
9.7
9.68 9.68 9.68 0 0 0 0
VFS
11.9
11.9
12 12.10 11.90 763,700 53,400 17,600 0.4
VGC
39.8
39.8
40.21 40.45 39.79 521,800 0 0 0
VGG
41.1
41.1
41.39 41.39 39.10 1,900 0 0 0
VGI
89.4
89.4
89.36 90.81 89.27 487,700 0 0 0
VGL
17.2
17.2
17.25 17.25 17.25 300 0 0 0
VGP
26.4
26.4
26.30 26.40 26.20 16,100 0 0 0
VGR
68.5
68.5
68.68 68.68 68.49 2,600 0 0 0
VGS
22
22
22.90 22.90 22 320,500 500 39,000 -0.9
VGT
11.4
11.4
11.51 11.51 11.31 290,800 0 0 0
VGV
50.7
50.7
50.69 50.69 50.69 0 0 0 0
VHC
58.7
58.7
58.80 59.10 58.50 89,100 0 0 0
VHD
2.9
2.9
2.90 2.90 2.90 100 0 0 0
VHE
3.3
3.3
3.30 3.30 3.10 901,000 0 0 0
VHF
2.0
2.0
1.98 1.98 1.98 0 0 0 0
VHG
1.5
1.5
1.50 1.60 1.50 454,200 0 0 0
VHH
2.4
2.4
2.40 2.40 2.40 0 0 0 0
VHL
10.6
10.6
10.60 10.60 10.60 4,900 0 0 0
VHM
75.1
75.1
76.94 77.81 75.01 5,608,600 0 0 0
VIB
14.7
14.7
14.89 14.98 14.70 8,214,700 0 0 0
VIC
211.3
211.3
211 214.30 209.50 2,017,000 0 0 0
VID
4.8
4.8
4.80 4.80 4.80 200 0 0 0
VIE
6.4
6.4
6.40 6.40 6.40 400 0 0 0
VIF
15.5
15.5
15.13 15.51 15.13 2,400 0 0 0
VIG
4.3
4.3
4.40 4.40 4.30 40,400 9,000 0 0.0
VIM
9.3
9.3
9.35 9.35 9.35 0 0 0 0
VIN
13.9
13.9
13.90 13.90 13.90 200 0 0 0
VIP
10.4
10.4
10.40 10.40 10.31 82,900 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
23.4
23.4
23.44 23.44 23.44 1,000 0 0 0
VIW
23.2
23.2
23.30 23.90 23.10 353,500 0 0 0
VIX
16.9
16.9
16.57 17.24 16.52 49,019,800 0 0 0
VJC
132.2
132.2
130 132.31 129.62 998,700 0 0 0
VKC
1.1
1.1
1.20 1.20 1 109,300 0 0 0
VLA
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VLB
45.2
45.2
44.24 45.21 44.05 55,300 0 0 0
VLC
13.1
13.1
13 13.10 13 20,900 0 0 0
VLG
7.5
7.5
7.55 7.55 7.55 0 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
15.4
15.4
15.40 15.40 15.40 100 0 0 0
VLW
39.2
39.2
39.22 39.22 39.22 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4.1
4.1
3.90 4.10 3.90 200 0 0 0
VMD
14.3
14.3
14.30 14.30 14.30 100 0 0 0
VMG
3.1
3.1
3 3.10 2.90 9,600 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
59.2
59.2
59.18 59.18 59.18 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
15.7
15.7
15.74 15.74 15.74 0 0 0 0
VNB
14.6
14.6
14.70 14.70 14.50 1,700 0 0 0
VNC
35.1
35.1
35 35.10 35 4,400 0 0 0
VND
16.9
16.9
17.45 17.50 16.85 14,705,200 0 0 0
VNE
3.3
3.3
3.32 3.32 3.32 1,100,500 0 0 0
VNF
13.4
13.4
13.36 13.36 13.36 0 0 0 0
VNG
6.6
6.6
6.50 6.60 6.50 2,500 0 0 0
VNH
0.8
0.8
0.90 0.90 0.80 188,200 0 0 0
VNI
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VNL
18.7
18.7
18.40 18.70 18.40 4,300 0 0 0
VNM
57.3
57.3
57.13 57.42 57.03 1,960,700 0 0 0
VNP
17.4
17.4
17.43 17.71 17.33 16,100 0 0 0
VNR
18.5
18.5
18.47 18.56 18.38 5,700 0 0 0
VNS
7.8
7.8
7.79 7.79 7.79 100 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 76,300 0 0 0
VNZ
320.4
320.4
320.40 320.40 320.40 300 0 0 0
VOS
11.6
11.6
11.61 11.61 11.42 701,100 0 0 0
VPA
2.2
2.2
2.20 2.20 2.20 7,500 0 0 0
VPB
26.4
26.4
26.51 26.70 26.36 12,537,100 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
22.9
22.9
23.22 23.27 22.86 9,900 0 0 0
VPG
3.2
3.2
3.31 3.31 3.21 110,600 0 0 0
VPH
3.8
3.8
3.70 3.79 3.69 32,700 0 0 0
VPI
56.6
56.6
56.55 56.82 56.36 1,818,400 0 0 0
VPL
93.5
93.5
92.90 93.50 90.50 733,000 0 0 0
VPR
6.7
6.7
6.74 6.74 6.74 500 0 0 0
VPS
8.1
8.1
8.15 8.15 8.08 1,200 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
27.25 27.40 27.10 919,000 0 0 0
VQC
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VRC
13.3
13.3
13.25 13.25 13.25 200 0 0 0
VRE
31.1
31.1
31.15 31.34 30.61 3,625,300 0 0 0
VRG
15.3
15.3
15.01 15.29 15.01 500 0 0 0
VSA
19.6
19.6
19.60 19.60 19.60 100 0 0 0
VSC
20
20
20.15 20.40 20 3,031,800 0 0 0
VSE
7.7
7.7
7.59 7.78 7.59 7,700 0 0 0
VSF
26
26
26.20 26.20 25.10 12,200 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.3
41.3
41.31 41.31 40.92 1,200 0 0 0
VSI
22.1
22.1
22.05 22.05 22.05 0 0 0 0
VSM
14.8
14.8
14.80 14.80 14.80 0 0 0 0
VSN
13.3
13.3
13.29 13.29 13.29 500 0 0 0
VST
2.9
2.9
3 3 2.90 3,500 0 0 0
VTA
2
2
1.80 2 1.80 19,300 0 0 0
VTB
12.7
12.7
12.08 12.72 12.03 6,600 0 0 0
VTC
12.6
12.6
12.16 12.89 11.83 16,400 0 0 0
VTD
5
5
4.90 5 4.80 289,700 0 0 0
VTE
6.9
6.9
6.88 6.88 6.88 700 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
8.5
8.5
8.40 8.50 8.40 2,500 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
37.9
37.9
37.92 37.92 37.92 3,200 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
11.01 11.19 11.01 248,800 0 0 0
VTP
55.4
55.4
55.56 56.24 55.39 334,000 0 0 0
VTQ
5.1
5.1
5.10 5.10 5.10 0 0 0 0
VTR
10
10
10 10 9.90 19,500 0 0 0
VTV
14.2
14.2
14.50 14.50 14 40,200 0 800 0.0
VTX
3.5
3.5
3.30 4.30 3.30 300 0 0 0
VTZ
20.5
20.5
20.40 20.50 20.30 1,064,900 4,500 2,400 0.0
VUA
16.8
16.8
16.80 16.80 16.80 0 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
69.5
69.5
69.94 71.94 69.22 76,100 0 0 0
VW3
10
10
9.40 10 9.30 28,600 0 0 0
VWS
23.1
23.1
23.10 23.10 23.10 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
307
307
307 307 307 100 0 0 0
WSB
55.9
55.9
55.90 55.90 55.90 100 0 0 0
WSS
6.7
6.7
6.50 6.70 6.50 17,300 0 0 0
WTC
9.2
9.2
9.21 9.21 9.21 500 0 0 0
X20
11.1
11.1
11.07 11.07 11.07 100 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
11.9
11.9
11.93 11.93 11.93 0 0 0 0
XLV
13.6
13.6
13.61 13.61 13.61 0 0 0 0
XMC
10.1
10.1
10.10 10.10 9.60 62,100 0 0 0
XMD
5.5
5.5
5.50 5.50 5.50 200 0 0 0
XMP
15.0
15.0
15.02 15.02 15.02 100 0 0 0
XPH
13.2
13.2
14.50 14.50 13.20 6,100 0 0 0
YBC
6.2
6.2
7.80 7.80 6.20 200 0 0 0
YBM
9.7
9.7
10 10 9.70 1,900 0 0 0
YEG
9.0
9.0
9.21 9.21 8.98 1,704,200 0 0 0
YTC
23.4
23.4
23.45 23.45 23.45 0 0 0 0
294.9
294.9
290.16 294.94 289.84 39,196,660 1,065,002 3,216,333 -49.8
125.3
125.3
125.61 125.92 124.91 38,797,019 463,003 133,875 2.1
1,997.1
1,997.1
2,000.62 2,013.13 1,993.99 236,795,200 19,158,788 31,498,862 -440.2
1,863.5
1,863.5
1,864.42 1,873.17 1,855.96 605,552,400 41,394,131 65,278,088 -703.0

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