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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/09/2026

NGÀY: [ 30/09 ]    [ 29/09 ]    [ 28/09 ]    [ 25/09 ]    [ 24/09 ]    [ 23/09 ]    [ 22/09 ]    [ 21/09 ]    [ 18/09 ]    [ 17/09 ]    [ 16/09 ]    [ 15/09 ]    [ 14/09 ]    [ 11/09 ]    [ 10/09 ]    [ 09/09 ]    [ 08/09 ]    [ 07/09 ]    [ 04/09 ]    [ 03/09 ]    (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 28/09/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
27.6
27.6
27.60 27.60 27.60 0 0 0 0
AAA
7.2
7.2
7.47 7.47 7.15 3,663,000 21,100 87,900 -0.5
AAH
1.7
1.7
1.80 1.80 1.70 271,900 0 0 0
AAM
7.7
7.7
7.55 7.75 7.55 31,300 0 0 0
AAN
15.8
15.8
15.80 15.90 15.70 258,500 0 0 0
AAS
9.4
9.4
9.10 9.50 9 1,828,700 0 4,500 0.0
AAT
1.9
1.9
1.93 1.93 1.87 18,500 0 0 0
AAV
5.9
5.9
5.80 5.90 5.80 136,700 0 0 0
ABB
17.5
17.5
17.50 17.60 17.30 613,300 0 0 0
ABC
10.2
10.2
10.10 10.20 10 2,400 0 0 0
ABI
19.1
19.1
18.80 19.20 18.80 28,600 8,400 0 0.2
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
2.9
2.9
2.89 2.89 2.84 96,100 0 0 0
ABT
50
50
50.40 50.40 50 2,100 1,200 0 0.1
ABW
14.5
14.5
14.30 14.50 14.30 62,800 0 0 0
ACB
21.1
21.1
21.30 21.40 21 8,042,100 472,300 2,573,300 -44.5
ACC
4.3
4.3
4.32 4.32 4.25 169,300 0 0 0
ACE
29.5
29.5
29.50 29.50 29.50 1,200 0 0 0
ACG
31.5
31.5
32.30 32.30 30 1,100 0 0 0
ACL
11.1
11.1
11.05 11.05 10.55 1,000 0 0 0
ACM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
ACS
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ACV
39.1
39.1
39.40 39.50 38.80 250,200 13,000 5,900 0.3
ADC
15.2
15.2
15.20 15.20 15.20 0 0 0 0
ADG
8.2
8.2
8.20 8.20 8.20 0 0 0 0
ADP
24.5
24.5
24.30 24.50 24.30 2,600 0 0 0
ADS
7.8
7.8
7.89 7.89 7.75 26,100 0 0 0
AFX
9.9
9.9
9.95 9.99 9.61 136,800 0 0 0
AG1
11.8
11.8
11.60 11.80 11.60 1,600 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.2
9.2
9.10 9.18 8.53 1,516,200 46,900 0 0.4
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
28
28
27.20 28 25 13,800 0 0 0
AGR
11.6
11.6
11.75 11.79 11.32 277,900 3,300 16,200 -0.2
AGX
154
154
154 154 154 0 0 0 0
AIC
7.7
7.7
7.60 7.70 7.60 900 0 0 0
AIG
47.6
47.6
47.30 47.60 47 1,000 0 0 0
ALC
21.1
21.1
21.30 21.50 20.90 7,400 400 0 0.0
ALT
13.5
13.5
13.50 13.50 13.50 100 0 0 0
ALV
6.7
6.7
6.90 6.90 6.70 2,200 0 0 0
AMC
12.7
12.7
12.70 12.70 12.70 300 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12
12
12 12 12 7,800 0 0 0
AMS
7.1
7.1
7.30 7.30 7 16,700 0 0 0
AMV
1.1
1.1
1.20 1.30 1.10 220,100 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.5
18.5
18.35 18.50 18 14,600 300 0 0.0
ANV
15.3
15.3
16.10 16.10 15.30 669,300 126,600 19,900 1.7
APC
6.7
6.7
6.70 6.70 6.70 300 0 0 0
APF
44
44
43.90 44 43.90 4,300 0 0 0
APG
4.3
4.3
4.43 4.49 4.30 139,900 500 500 0.0
APH
6.9
6.9
7.05 7.05 6.75 806,900 12,400 100 0.1
API
4.5
4.5
4.60 4.70 4.40 114,700 0 3,100 0.0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.7
3.7
4 4 3.70 300 0 0 0
APS
5.5
5.5
5.60 5.60 5.40 693,500 0 0 0
APT
1.4
1.4
1.40 1.40 1.40 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
15.8
15.8
15.80 15.80 15.80 100 0 0 0
ASM
5
5
5.11 5.11 4.98 186,400 0 2,700 0.0
ASP
16.3
16.3
16.20 16.40 15.95 92,500 1,800 0 0.0
AST
63.1
63.1
63.10 63.30 63.10 1,900 1,900 1,500 0.0
ATA
0.3
0.3
0.30 0.30 0.30 0 0 0 0
ATG
7.9
7.9
7.90 7.90 7.90 0 0 0 0
ATS
23.4
23.4
23.40 23.40 23.40 0 0 0 0
AVC
39.0
39.0
38.81 39.00 38.71 2,000 0 0 0
AVG
7.3
7.3
7.20 7.50 7.20 10,000 0 0 0
BAB
10.5
10.5
10.70 10.70 10.50 2,900 0 0 0
BAF
31.8
31.8
31.95 32 31.40 1,538,200 206,700 48,700 5.0
BAL
7.3
7.3
7.30 7.30 7.30 0 0 0 0
BAX
29
29
29 29 29 0 0 0 0
BBH
9.6
9.6
9.60 9.60 9.60 0 0 0 0
BBM
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BBS
12.5
12.5
12.50 12.50 12.50 0 0 0 0
BBT
15.8
15.8
15 15.80 15 20,500 0 0 0
BCA
18.1
18.1
18.10 18.10 18.10 100 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
5.7
5.7
5.60 5.70 5.60 3,800 0 0 0
BCE
5.4
5.4
5.45 5.45 5.40 18,100 200 100 0.0
BCF
36
36
36 36 36 700 0 0 0
BCM
39.1
39.1
40.50 40.50 38.50 840,300 67,800 34,700 1.3
BCP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
26.9
26.9
26.90 26.90 26.90 100 0 0 0
BDT
8.5
8.5
8.10 8.70 8.10 600 0 0 0
BDW
23
23
23 23 23 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
23
23
23 23 23 0 0 0 0
BFC
49.9
49.9
48.35 51.20 48.35 330,200 51,200 10,000 2.0
BGE
2.9
2.9
2.90 2.90 2.90 0 0 0 0
BGW
16.1
16.1
16.10 16.10 16.10 0 0 0 0
BHA
21.3
21.3
21.30 21.30 21.30 0 0 0 0
BHC
0.8
0.8
0.80 0.80 0.80 0 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
15.3
15.3
15.30 15.30 15.30 0 0 0 0
BHI
7.8
7.8
7.80 7.80 7.80 0 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.1
27.1
27.90 28 27.05 1,800 0 0 0
BHP
8.9
8.9
9.40 9.40 8.90 500 0 0 0
BIC
20.6
20.6
20.21 20.69 20.21 62,000 5,900 5,600 0.0
BID
35.8
35.8
35.75 35.90 35 4,726,700 706,000 723,600 -0.6
BIG
4.7
4.7
4.90 4.90 4.60 690,000 400 0 0.0
BIO
12.9
12.9
12.90 12.90 12.90 100 0 0 0
BKC
13.1
13.1
13.90 14 13 42,700 0 0 0
BKG
1.7
1.7
1.75 1.75 1.70 82,600 0 0 0
BLF
2.6
2.6
2.40 2.70 2.30 14,100 0 0 0
BLI
8.2
8.2
7.60 8.20 7.60 7,100 0 0 0
BLN
8.4
8.4
8.40 8.40 8.40 0 0 0 0
BLT
18
18
18 18 18 0 0 0 0
BMC
10.6
10.6
10.70 10.70 10.30 4,700 0 0 0
BMD
12
12
12 12 12 0 0 0 0
BMF
7.5
7.5
7.50 7.50 7.50 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
14.2
14.2
13.95 14.50 13.80 134,700 3,100 12,900 -0.1
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
10.3
10.3
10.40 10.40 8.60 3,000 100 100 0
BMP
143.1
143.1
145.10 145.20 142.30 78,600 16,200 7,800 1.2
BMS
12.2
12.2
12.40 12.40 11.90 9,400 0 0 0
BMV
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BNA
2
2
2 2 2 0 0 0 0
BNW
17.2
17.2
17.20 17.20 17.20 0 0 0 0
BOT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
BPC
12
12
12 12 12 0 0 0 0
BQB
3.4
3.4
3.50 3.50 3.40 2,700 0 0 0
BQP
15
15
15.10 15.10 15 300 0 0 0
BRC
11
11
11 11 11 200 0 0 0
BRR
14.6
14.6
16.80 16.80 14.50 2,400 0 0 0
BRS
19.9
19.9
18 19.90 18 300 0 0 0
BSA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
BSD
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSG
8
8
8 8 8 0 0 0 0
BSH
16.3
16.3
16.30 16.30 16.30 0 0 0 0
BSI
25.9
25.9
26.60 26.60 25.75 275,200 7,000 23,100 -0.4
BSL
12.3
12.3
12.30 12.30 12.30 6,100 0 0 0
BSP
11.9
11.9
11.90 11.90 11.90 0 0 0 0
BSQ
16.5
16.5
16.50 16.50 16.50 0 0 0 0
BSR
32.4
32.4
30.65 32.40 30.40 13,905,500 2,349,500 679,000 52.6
BT1
12
12
12 12 12 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
5.4
5.4
5.40 5.40 5.40 0 0 0 0
BTD
17.4
17.4
17.40 17.40 17.40 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
17.9
17.9
18.40 18.40 17.90 4,300 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.9
6.9
6.77 7.00 6.71 20,400 0 0 0
BTS
4.5
4.5
4.50 4.50 4.50 900 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 100 0 0 0
BTU
14.5
14.5
14.50 14.50 14.50 0 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 100 0 0 0
BVB
10.6
10.6
10.60 10.60 10.40 820,200 0 42,400 -0.4
BVG
2.9
2.9
2.80 2.90 2.80 700 0 0 0
BVH
73.6
73.6
69 73.60 68.80 3,430,700 361,100 1,522,800 -82.4
BVL
13.5
13.5
13.50 13.50 13.50 0 0 0 0
BVN
25.3
25.3
25.30 25.30 25.30 0 0 0 0
BVS
27
27
28 28 27 920,900 300 4,200 -0.1
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.5
40.5
40.50 40.50 39.90 20,100 600 1,400 0.0
BWS
28.3
28.3
28.50 29 28.30 96,700 0 0 0
BXH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
C22
14.3
14.3
14.30 14.30 14.30 700 0 0 0
C32
15
15
15 15 15 3,700 0 0 0
C47
8
8
8.30 8.30 8 20,100 0 0 0
C4G
4.8
4.8
5 5 4.70 182,500 0 0 0
C69
16.3
16.3
16.30 16.40 16.20 86,600 4,700 0 0.1
C92
3.5
3.5
3.50 3.50 3.50 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 0 0 0 0
CAG
6.1
6.1
6 6.20 6 2,400 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
40.2
40.2
40.10 40.40 39.70 13,400 0 0 0
CAR
15.5
15.5
15.50 15.50 15.50 0 0 0 0
CAT
14
14
13.80 14 13.80 7,900 0 0 0
CBI
10.7
10.7
10.70 10.70 10.70 2,100 0 0 0
CBS
21.7
21.7
22 22 20.50 1,100 0 0 0
CC1
34.2
34.2
34.20 34.20 34.20 100 0 0 0
CCA
12.5
12.5
12.50 12.50 12.50 200 0 0 0
CCC
6.4
6.4
6.01 6.39 5.96 9,800 0 0 0
CCI
16.8
16.8
16.80 16.80 16.80 100 0 0 0
CCL
3.4
3.4
3.42 3.42 3.35 4,600 0 0 0
CCM
29.7
29.7
29.70 29.70 29.70 0 0 0 0
CCP
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CCR
14
14
14 14 14 200 0 0 0
CCS
7.2
7.2
6.70 7.20 6.50 11,100 0 0 0
CCT
9
9
9 9 9 0 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.4
20.4
20.60 20.60 19.60 173,600 2,600 16,000 -0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25.2
25.2
25.70 25.70 25.20 1,000 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.7
10.7
10.60 10.70 10.60 300 0 0 0
CDR
4.3
4.3
4.30 4.30 4.30 8,300 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
11
11
11.20 11.30 10.60 9,239,900 600,300 182,900 4.5
CET
4.2
4.2
4.20 4.20 4.20 0 0 0 0
CFM
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CFV
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CGV
3
3
3 3.20 3 10,900 0 0 0
CH5
9.3
9.3
9.30 9.30 9.30 0 0 0 0
CHC
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CHP
26.5
26.5
26.40 26.50 26.30 22,900 0 0 0
CHS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
CI5
3.3
3.3
3.30 3.30 3.30 0 0 0 0
CIA
9
9
8.60 9 8.60 4,100 0 0 0
CID
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIG
7.0
7.0
7.09 7.48 7.01 23,700 0 0 0
CII
12.3
12.3
12.60 12.70 11.95 9,463,000 1,051,000 203,400 10.2
CIP
1.6
1.6
1.60 1.60 1.60 0 0 0 0
CJC
19.8
19.8
19.80 19.80 19.80 0 0 0 0
CK8
6.4
6.4
6.40 6.40 6.40 0 0 0 0
CKA
50.3
50.3
49.50 50.30 49.50 6,200 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.6
5.6
5.80 5.80 5.40 11,200 0 700 0.0
CKV
12.6
12.6
12.56 12.56 12.56 0 0 0 0
CLC
54.1
54.1
54.10 54.10 54.10 200 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 2,500 0 0 0
CLI
24.8
24.8
25.10 25.10 24.60 51,100 0 0 0
CLL
26.8
26.8
26.85 26.85 26.55 3,100 0 0 0
CLM
55
55
55 55 55 0 0 0 0
CLW
44.5
44.5
44.50 44.50 44.50 300 0 0 0
CLX
12.7
12.7
12.80 12.80 12.70 19,500 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 100 0 0 0
CMD
17.9
17.9
17.80 17.90 17.70 4,200 0 0 0
CMF
350
350
350 350 350 100 0 0 0
CMG
22
22
22.35 22.95 21.95 216,400 6,800 12,000 -0.1
CMI
1.2
1.2
1.20 1.20 1.20 0 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
15
15
15 15 14 5,200 0 0 0
CMN
15.7
15.7
16 16 15.50 7,100 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.3
5.3
5.20 5.80 5.20 7,300 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 100 0 0 0
CMV
7.3
7.3
7.26 7.26 7.26 0 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.63 4.65 4.60 11,800 0 2,500 0.0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.60 28.60 28.50 5,000 0 0 0
CNG
21.7
21.7
21.65 21.65 21.65 0 0 0 0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.90 4.90 4.90 0 0 0 0
COM
26.8
26.8
26.75 26.75 26.75 0 0 0 0
CPA
8.6
8.6
8.60 8.60 8.60 0 0 0 0
CPC
16.8
16.8
16.80 16.80 16.80 0 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.2
3.2
3.20 3.20 3.20 0 0 0 0
CQN
29.7
29.7
29.70 29.90 29.40 37,900 0 0 0
CQT
6
6
6 6 6 0 0 0 0
CRC
5.1
5.1
5.13 5.13 5 259,000 4,500 500 0.0
CRE
6.3
6.3
6.48 6.48 6.30 97,700 200 8,300 -0.1
CRV
22.1
22.1
22.10 22.10 22.10 0 0 0 0
CSC
8.8
8.8
8.70 8.90 8.60 27,000 0 0 0
CSI
14.6
14.6
14.90 14.90 14.60 1,900 1,700 0 0.0
CSM
13.1
13.1
12.60 13.05 12.55 77,400 5,100 5,600 0.0
CST
10.1
10.1
10.10 10.20 10 5,100 0 0 0
CSV
20.1
20.1
20.30 20.30 19.90 192,200 0 45,500 -0.9
CT3
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CT6
5.3
5.3
5.30 5.30 5.30 400 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 1,500 0 0 0
CTD
59.4
59.4
58.40 60.70 58.40 533,800 48,400 234,600 -11.0
CTF
19.2
19.2
18.95 19.35 18.50 236,600 45,500 8,100 0.7
CTG
29.9
29.9
30.20 30.30 29.70 12,451,800 557,300 3,012,900 -73.4
CTI
15.3
15.3
15.40 15.45 15.05 317,700 1,900 29,100 -0.4
CTP
6.4
6.4
6.60 6.70 6.40 82,000 0 0 0
CTR
71.5
71.5
73.30 73.30 70 284,900 11,900 33,200 -1.5
CTS
20.5
20.5
21.05 21.20 20.40 1,407,300 43,400 113,400 -1.5
CTT
18.9
18.9
18.90 18.90 18.90 0 0 0 0
CTW
27
27
27 27 27 0 0 0 0
CTX
4.6
4.6
4.60 4.60 4.60 1,500 0 0 0
CVN
1.3
1.3
1.20 1.30 1.10 539,200 0 0 0
CVT
25.7
25.7
25.95 25.95 25 10,800 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.5
11.5
11.40 11.50 11.40 2,100 0 0 0
D2D
24.6
24.6
24.35 24.85 24.18 372,200 3,600 0 0.1
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
13.9
13.9
13.90 13.90 13.90 100 0 0 0
DAE
13
13
13 13 13 100 0 0 0
DAH
2.0
2.0
2.07 2.07 2 50,200 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.26 7.90 7.26 6,600 0 0 0
DBC
15.6
15.6
15.55 15.75 15.40 997,700 600 16,600 -0.2
DBD
46.2
46.2
46.20 46.25 46.20 20,600 0 0 0
DBM
24
24
24 24 24 300 0 0 0
DBT
13
13
13 13 13 5,000 0 0 0
DC1
5.2
5.2
5.20 5.20 5.20 100 0 0 0
DC2
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DC4
6.2
6.2
6.31 6.35 6.20 44,200 0 0 0
DCF
35.8
35.8
35.80 35.80 35.80 0 0 0 0
DCG
20.1
20.1
20.10 20.10 20.10 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
46.1
46.1
46.70 46.90 43.75 1,664,300 0 0 0
DCM
35.2
35.2
34.55 35.25 33.60 4,506,800 1,782,200 397,500 48.0
DCR
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DCS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
DCT
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DCV
126
126
126 126 126 0 0 0 0
DDB
9
9
8.40 9 8.40 7,400 0 0 0
DDG
1
1
1 1.10 0.90 384,000 0 0 0
DDH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
DDM
1.3
1.3
1.30 1.30 1.30 0 0 0 0
DDN
8.5
8.5
8.50 8.50 8.50 100 0 0 0
DDV
16.5
16.5
16.70 16.70 16.30 152,900 0 0 0
DFC
28.5
28.5
28.40 28.50 28.40 2,700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.6
36.6
36.65 36.85 36.20 1,157,900 11,000 368,100 -13.1
DGT
4
4
4 4.10 3.90 66,100 0 0 0
DGW
44.6
44.6
43.82 44.94 42.60 2,054,800 811,800 135,100 30.3
DHA
54.1
54.1
52.10 54.20 52.10 5,300 0 0 0
DHB
12.1
12.1
12.10 12.20 11.80 37,500 0 0 0
DHC
37.7
37.7
38.00 38.34 36.93 370,600 35,400 40,200 -0.2
DHD
26.8
26.8
26.80 26.80 26.70 1,400 0 0 0
DHG
90
90
90.10 90.50 89.90 5,200 700 300 0.0
DHM
6.7
6.7
6.79 6.79 6.40 12,000 0 0 0
DHN
16.5
16.5
16.50 16.50 16.50 0 0 0 0
DHP
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DHT
49.1
49.1
49.91 49.91 48.18 6,500 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3.1
3.1
3.10 3.10 3.10 8,100 0 0 0
DIG
9.2
9.2
9.60 9.61 9.17 5,574,800 143,800 131,800 0.1
DIH
7.1
7.1
7.10 7.10 7.10 2,400 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
11
11
11 11 11 0 0 0 0
DL1
4
4
4.10 4.10 4 64,900 21,200 0 0.1
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
2.03 2.06 1.98 494,400 0 5,500 0.0
DLR
12
12
12 12 12 0 0 0 0
DLT
5.5
5.5
5.50 5.50 5.50 0 0 0 0
DM7
16.9
16.9
16.90 16.90 16.90 0 0 0 0
DMC
57.5
57.5
57.50 57.50 57.50 100 0 0 0
DMN
8
8
8 8 8 900 0 0 0
DMX
77
77
76.40 77 75.90 127,400 51,300 8,100 3.3
DNA
22
22
22 22 22 0 0 0 0
DNC
48.5
48.5
48.50 48.50 48.50 200 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
9.8
9.8
9.80 9.80 9.80 100 0 0 0
DNH
45
45
45 45 45 0 0 0 0
DNL
35.4
35.4
35.40 35.40 35.40 0 0 0 0
DNM
5.4
5.4
5.40 5.40 5.40 0 0 0 0
DNN
16.7
16.7
16.70 16.70 16.70 100 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
DNT
36.6
36.6
36.60 36.60 36.60 0 0 0 0
DNW
30.6
30.6
30.60 30.60 30.60 100 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
12
12
12 12 12 500 0 0 0
DP1
27.5
27.5
28.60 28.60 27.50 4,100 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.4
60.4
60.90 60.90 60 18,800 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
27.8
27.8
28.05 28.05 26.80 538,300 34,400 31,300 0.1
DPH
45.5
45.5
45.50 45.50 45.50 100 0 0 0
DPM
22.9
22.9
22.65 22.90 22.15 3,629,700 154,100 620,500 -10.5
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
37.6
37.6
38.15 38.20 37.30 321,600 16,500 29,400 -0.5
DQC
9.5
9.5
9.75 9.75 9.50 8,800 0 0 0
DRC
9.8
9.8
9.95 10 9.67 208,000 0 0 0
DRG
7.6
7.6
7.50 7.60 7.50 3,000 0 0 0
DRH
1.6
1.6
1.68 1.68 1.59 118,700 0 0 0
DRI
15
15
15 15.20 14.70 916,600 5,400 9,000 -0.1
DRL
42.9
42.9
42.90 43 42.90 1,600 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.9
9.9
9.96 9.96 9.50 17,800 0 0 0
DSD
17.9
17.9
17.90 17.90 17.90 0 0 0 0
DSE
21.8
21.8
21.75 21.85 21.60 327,500 20,900 65,400 -1.0
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
12.10 12.10 11.70 51,900 0 0 0
DSN
37
37
37.05 37.05 37 5,100 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.1
7.1
7.60 7.60 7.10 62,300 0 0 0
DTA
3.2
3.2
3.20 3.29 3.18 6,200 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.2
10.2
10.30 10.30 10.10 81,500 1,000 300 0.0
DTG
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DTH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DTI
1.8
1.8
1.80 1.80 1.80 17,300 0 0 0
DTK
10.7
10.7
10.70 10.70 10.70 500 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 500 0 0 0
DTP
56.5
56.5
58.20 58.40 56.50 4,900 0 0 0
DTR
11.3
11.3
11.80 11.80 9.70 441,500 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 400 0 0 0
DVC
11
11
11 11 11 0 0 0 0
DVG
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DVM
3.9
3.9
3.80 3.90 3.60 56,200 0 0 0
DVN
16.8
16.8
17 17 16.80 7,300 0 0 0
DVP
73.8
73.8
74.70 74.70 73.80 9,100 200 0 0.0
DVW
39
39
39 39 39 0 0 0 0
DWC
12.6
12.6
12.60 12.60 12.60 0 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.2
10.2
10.10 10.25 9.82 15,049,900 1,524,600 814,600 7.1
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.2
13.2
13.30 13.30 13.10 223,200 17,900 0 0.2
DXS
5.3
5.3
5.41 5.50 5.23 1,859,000 32,300 0 0.2
DXV
3.2
3.2
3.15 3.15 3.15 100 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 100 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
9.80 10.30 9.80 1,800 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EFI
2
2
2 2 2 100 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
16.8
16.8
16.70 17 16.40 4,453,100 333,400 351,700 -0.3
EIC
19.7
19.7
19.70 19.70 19.70 1,000 0 0 0
EID
17.6
17.6
17.60 17.60 17.60 2,100 0 0 0
EIN
1.5
1.5
1.50 1.50 1.50 3,500 0 0 0
ELC
13.3
13.3
13.20 13.45 12.90 593,300 16,300 12,300 0.0
EME
28.5
28.5
28.50 28.50 28.50 100 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
20
20
19.90 20 19.90 900 0 0 0
EVE
8.4
8.4
8.30 8.50 8.20 2,800 200 0 0.0
EVF
11.5
11.5
11.55 11.75 11.35 1,092,900 7,400 7,000 0.0
EVG
3.9
3.9
4.06 4.06 3.80 343,400 5,000 42,800 -0.2
EVS
5.1
5.1
5.30 5.30 5 116,800 0 18,200 -0.1
F88
54.5
54.5
52.50 56.50 52.30 323,300 8,800 3,900 0.3
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
80
80
80 80 80 0 0 0 0
FCM
2.9
2.9
2.84 2.90 2.84 30,000 0 0 0
FCN
10.8
10.8
10.70 10.75 10.25 1,165,100 27,300 132,200 -1.1
FCS
6.4
6.4
6.40 6.40 6.40 0 0 0 0
FDC
22.7
22.7
22.65 22.65 22.65 0 0 0 0
FGL
4.9
4.9
4.90 4.90 4.90 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
26
26
26 26 26 100 0 0 0
FIC
15.2
15.2
15.60 15.60 15.20 700 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.6
2.6
2.70 2.70 2.53 99,700 0 0 0
FIT
2.8
2.8
2.88 2.89 2.81 429,700 0 0 0
FMC
32.9
32.9
32.80 32.90 32.75 6,200 300 0 0.0
FOC
61.1
61.1
61.10 61.40 61.10 22,500 10,200 0 0.6
FOX
61.5
61.5
62.80 62.80 61 52,700 0 0 0
FPT
63.7
63.7
64.70 64.80 63 5,148,700 740,000 580,100 10.1
FRC
25
25
25 25 25 0 0 0 0
FRM
11.5
11.5
11.50 11.50 11.50 0 0 0 0
FRT
140
140
141.60 141.60 137 458,000 165,600 66,300 13.9
FSO
8.4
8.4
8.40 8.40 8.40 0 0 0 0
FT1
39.7
39.7
39.70 39.70 39.70 100 0 0 0
FTI
2.5
2.5
2.50 2.50 2.50 0 0 0 0
FTM
0.4
0.4
0.40 0.40 0.40 0 0 0 0
FTS
19.3
19.3
20.20 20.20 19.20 945,600 8,900 37,900 -0.6
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.8
7.8
7.70 7.80 7.70 48,000 0 0 0
GAS
83.5
83.5
81.80 83.50 80.30 1,158,100 382,200 75,600 25.2
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.7
18.7
18 18.70 18 1,700 0 0 0
GDA
11.3
11.3
11.53 11.53 11.35 30,600 0 0 0
GDH
8
8
8.10 8.10 8 3,000 0 0 0
GDT
15.8
15.8
15.85 15.85 15.75 2,300 100 900 0.0
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
72.8
72.8
75.50 75.50 70.30 1,563,100 146,600 326,300 -13.0
GEG
12.0
12.0
12.05 12.10 11.90 197,700 0 13,600 -0.2
GEL
29.2
29.2
29.50 29.50 28.30 1,249,500 99,800 125,300 -0.8
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.9
23.9
24.05 24.15 23.40 5,891,900 1,667,400 376,300 30.6
GGG
2.7
2.7
2.70 2.70 2.70 0 0 0 0
GH3
3.2
3.2
3.20 3.20 3.20 0 0 0 0
GHC
24.2
24.2
24 24.20 23.55 7,000 400 0 0.0
GIC
11.4
11.4
11 11.40 11 700 0 500 0.0
GIL
7.8
7.8
8.12 8.12 7.80 176,400 2,300 3,500 0.0
GKM
1.1
1.1
1.10 1.10 1.10 0 0 0 0
GLC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
GLT
23.0
23.0
23.03 23.03 23.03 1,000 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
51.5
51.5
51.87 52.67 51.40 576,500 92,700 187,900 -7.3
GMH
6.7
6.7
6.36 6.70 6.36 1,300 0 0 0
GMX
16.2
16.2
16.20 16.20 16.20 0 0 0 0
GND
25.8
25.8
25.80 25.80 25.80 0 0 0 0
GPC
1.8
1.8
1.90 1.90 1.80 1,000 0 0 0
GSM
24
24
24 24 24 200 0 0 0
GSP
9.8
9.8
9.78 9.83 9.50 35,500 0 0 0
GTA
7.9
7.9
7.85 7.85 7.85 0 0 0 0
GTD
95.6
95.6
95.60 95.60 95.60 0 0 0 0
GTS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
18.6
18.6
18.60 18.60 18.60 100 0 0 0
GVR
32.2
32.2
32.90 32.95 31.85 2,908,300 0 0 0
GVT
87.7
87.7
87.70 87.70 87.70 0 0 0 0
H11
5.9
5.9
5.90 5.90 5.90 0 0 0 0
HAC
9
9
9 9 9 0 0 0 0
HAD
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HAF
17.8
17.8
17.80 17.80 17.80 0 0 0 0
HAG
14
14
13.95 14 13.75 2,003,000 323,000 21,500 4.2
HAH
52.3
52.3
52 52.30 51.30 2,009,300 180,200 611,500 -22.3
HAM
40
40
40 40 40 2,000 0 0 0
HAN
7.6
7.6
7.60 7.60 7.60 0 0 0 0
HAP
7.2
7.2
7.23 7.23 7.23 200 0 0 0
HAR
2.4
2.4
2.42 2.42 2.35 75,800 0 0 0
HAS
8.9
8.9
9.99 9.99 8.85 11,700 5,500 5,300 0.0
HAT
30
30
30 30 30 700 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.5
8.5
8.70 8.73 8.50 67,000 0 1,100 0.0
HBC
3.5
3.5
3.50 3.50 3.40 593,800 0 0 0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6
6
6 6 6 0 0 0 0
HBS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
HC1
11.5
11.5
11.50 11.50 11.50 0 0 0 0
HC3
25
25
25 25 25 1,600 0 0 0
HCC
22.6
22.6
22.80 23 22.40 21,500 0 0 0
HCD
6.2
6.2
6.19 6.19 6 26,500 0 100 0.0
HCI
5
5
5 5 5 0 0 0 0
HCM
23.9
23.9
24.90 25 23.65 4,862,400 342,300 439,600 -2.5
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
8
8
8 8 8 0 0 0 0
HD6
7.4
7.4
7.40 7.40 7.20 2,400 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
7.3
7.3
7.40 7.40 7 145,100 0 0 0
HDB
22
22
22.32 22.32 21.80 10,258,000 610,600 2,664,300 -56.5
HDC
10.6
10.6
11.25 11.25 10.45 1,635,800 74,400 133,300 -0.7
HDG
15.4
15.4
15.85 15.90 15.25 1,334,700 22,600 47,800 -0.4
HDM
31.7
31.7
31.50 31.70 31.50 5,100 0 0 0
HDP
26.3
26.3
26.30 26.30 26.30 3,000 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.5
27.5
27.50 27.50 27.50 1,400 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 2,900 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 3,000 0 0 0
HES
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HEV
8.5
8.5
8.50 8.50 8.50 0 0 0 0
HFB
10
10
10 10 10 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
108.6
108.6
110 110 108.40 1,400 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
30
30
30 30 30 0 0 0 0
HHC
80
80
80 80 80 0 0 0 0
HHG
0.6
0.6
0.70 0.70 0.60 143,300 100 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.8
17.8
17.70 17.85 17.50 1,125,900 0 44,200 -0.8
HHS
9.3
9.3
9.59 9.59 9.20 1,359,400 18,300 0 0.2
HHV
9.0
9.0
9.12 9.18 8.88 3,287,000 517,500 6,000 4.6
HID
4.9
4.9
5 5.12 4.79 906,100 18,000 7,300 0.1
HII
9.8
9.8
10.45 10.45 9.82 900,100 35,600 41,000 -0.1
HIO
7.4
7.4
7.20 7.40 7.20 2,400 0 0 0
HJC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
HJS
27.4
27.4
27.40 27.40 27.40 100 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
12.8
12.8
13 13 12.40 15,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
668
668
668 668 668 0 0 0 0
HLC
10.5
10.5
10.50 10.50 10.50 100 0 0 0
HLD
13.2
13.2
13.30 13.30 12.60 3,000 0 100 0.0
HLO
16
16
16 16 16 0 0 0 0
HLS
16
16
16 16 16 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
10.7
10.7
10.70 10.70 10.70 0 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
10.4
10.4
10.40 10.40 10.40 100 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
8.9
8.9
8.90 8.90 8.90 1,200 0 0 0
HMS
28
28
28 28.10 28 2,900 0 0 0
HNA
21.3
21.3
21.30 21.40 21.20 6,500 0 0 0
HNB
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HND
8.9
8.9
9.00 9.00 8.90 6,000 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6
6
6 6.10 5.90 965,500 550,000 0 3.3
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
7.7
7.7
7.90 7.90 7.70 136,600 0 0 0
HNP
13.3
13.3
13.30 13.30 13.30 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.8
3.8
3.80 3.80 3.50 8,000 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
26.6
26.6
26.60 27.10 26.25 72,700 0 2,200 -0.1
HPB
18.7
18.7
18.70 18.70 18.70 100 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 1,400 0 0 0
HPG
20.2
20.2
20.75 20.80 20.15 24,184,800 1,092,600 2,775,500 -34.3
HPH
15
15
15 15 15 0 0 0 0
HPI
21.9
21.9
21.90 21.90 21.90 0 0 0 0
HPO
15
15
15 15 15 0 0 0 0
HPP
65.7
65.7
65.70 65.70 65.70 0 0 0 0
HPT
27
27
27 27 27 0 0 0 0
HPW
23.8
23.8
24 24 23.80 200 0 0 0
HPX
4.0
4.0
4.05 4.08 3.98 491,700 0 0 0
HQC
1.9
1.9
1.90 1.91 1.85 2,221,400 0 102,300 -0.2
HRB
31
31
31 31 31 0 0 0 0
HRC
32.7
32.7
28.95 32.65 28.90 1,200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
9.9
9.9
10 10.05 9.90 2,633,100 40,700 380,400 -3.4
HSL
9.0
9.0
8.90 9.07 8.80 50,500 2,500 900 0.0
HSM
5.7
5.7
5.70 5.70 5.70 600 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 0 0 0 0
HT1
11.9
11.9
11.95 12.15 11.75 191,800 0 4,500 -0.1
HTC
31.8
31.8
31.79 31.79 31.79 100 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 900 0 0 0
HTG
32.6
32.6
33.40 33.40 32.60 2,600 0 0 0
HTI
18.2
18.2
18.10 18.20 18.10 3,700 0 200 0.0
HTL
19.9
19.9
19.90 19.90 19.90 400 300 0 0.0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
7.3
7.3
7.43 7.43 7.10 320,900 16,600 8,900 0.1
HTP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
HTT
1.4
1.4
1.40 1.40 1.40 0 0 0 0
HTV
11.9
11.9
12.50 12.50 11.90 500 0 0 0
HU1
4.3
4.3
4.27 4.28 4.27 600 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.1
8.1
8.10 8.10 8.10 700 0 0 0
HU6
4.4
4.4
4.40 4.40 4.40 0 0 0 0
HUB
11.1
11.1
11.15 11.25 11.05 6,000 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.7
12.7
12.70 12.70 12.40 1,338,200 21,900 0 0.3
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.5
10.5
10.70 10.75 10.40 130,000 0 15,800 -0.2
HVN
20.5
20.5
20.30 20.65 20.30 941,900 514,600 390,200 2.5
HVT
23.2
23.2
23.40 23.50 23.10 17,800 0 0 0
HVX
2.3
2.3
2.20 2.30 2.10 500 0 0 0
HWS
14.4
14.4
14.40 14.40 14.30 3,200 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
29
29
29 29 29 0 0 0 0
ICF
1.6
1.6
1.60 1.60 1.60 1,700 0 0 0
ICG
10.8
10.8
10.20 10.80 10.20 400 0 0 0
ICI
10
10
10 10 10 0 0 0 0
ICN
25.1
25.1
24.50 25.10 24.20 1,500 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 13,000 0 0 0
IDC
33.4
33.4
33.30 33.40 32.20 1,528,100 342,300 159,900 6.0
IDI
4.5
4.5
4.66 4.66 4.46 163,500 0 0 0
IDJ
3.1
3.1
3.20 3.20 3 192,400 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 1,500 0 0 0
IDV
21.5
21.5
21.60 21.60 21.50 7,600 0 0 0
IFS
17.5
17.5
17.50 17.50 17.50 3,000 0 0 0
IJC
6.6
6.6
6.77 6.77 6.56 1,437,300 0 178,700 -1.2
ILA
5.8
5.8
6 6 5.80 12,100 0 0 0
ILB
19.0
19.0
19 19.05 18.95 4,800 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
ILS
18.5
18.5
18.50 18.50 18.50 100 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.8
36.8
36.90 36.90 34.55 21,500 500 19,200 -0.7
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
INN
35.8
35.8
35.80 35.80 35.80 0 0 0 0
IPA
13
13
12.90 13 12.60 25,800 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 0 0 0 0
ISH
21.5
21.5
22 22 21.50 1,000 0 0 0
IST
30.5
30.5
30 30.60 30 1,300 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.84 8.84 8.72 32,800 0 0 0
ITD
11.0
11.0
10.85 10.95 10.80 4,500 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 28,300 0 0 0
ITS
2.9
2.9
2.90 2.90 2.90 1,800 0 0 0
IVS
6.2
6.2
6.20 6.30 6.20 10,800 1,000 0 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
2.7
2.7
2.70 2.70 2.63 105,200 2,900 0 0.0
KAI
11.4
11.4
11.60 11.60 11.40 105,500 0 0 0
KBC
25.8
25.8
25.90 25.90 25.15 1,424,600 103,700 364,300 -6.7
KCB
9.7
9.7
10.20 10.20 9.60 51,600 0 0 0
KDC
50.9
50.9
50.90 51 50.40 77,800 1,100 700 0.0
KDH
13.9
13.9
14.27 14.27 13.59 6,054,300 774,000 203,800 8.6
KDM
20.6
20.6
20.60 20.60 20.60 2,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 4,100 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.68 4.73 4.54 2,643,100 52,100 82,100 -0.1
KHP
9.4
9.4
9.30 9.35 9.30 2,100 0 0 0
KHS
12.6
12.6
12.60 12.60 12.60 0 0 0 0
KHW
26
26
26 26 26 100 0 0 0
KHX
14.3
14.3
14.30 14.30 10.70 1,200 0 0 0
KIP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
KKC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
KLB
12.1
12.1
12.45 12.50 12.05 400,300 1,300 39,800 -0.5
KMR
2.3
2.3
2.15 2.26 2.15 4,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
19.6
19.6
19.55 19.55 19.55 4,500 0 0 0
KSB
12.9
12.9
12.85 12.90 12.60 489,200 0 7,500 -0.1
KSD
5.1
5.1
5.40 5.40 5.10 3,200 0 0 0
KSF
77
77
77 77.90 76.50 155,900 3,900 700 0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
11.9
11.9
11.90 11.90 11.90 100 0 0 0
KSV
107.5
107.5
105 115 104 67,300 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
21.8
21.8
21.80 21.80 21.80 0 0 0 0
KTS
19.7
19.7
19.70 19.70 19.70 0 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1
1
1 1 0.90 186,200 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.5
4.5
4.49 4.49 4.49 0 0 0 0
L14
18.2
18.2
18.70 18.70 17.70 87,300 0 0 0
L18
13.5
13.5
13.80 13.80 13.50 18,800 0 0 0
L35
2.6
2.6
2.60 2.60 2.60 0 0 0 0
L40
21.1
21.1
21.30 21.30 20 29,600 0 0 0
L43
1.8
1.8
1.80 1.80 1.80 0 0 0 0
L45
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 0 0 0 0
L62
1.6
1.6
1.60 1.60 1.60 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
19.1
19.1
19.10 19.10 19.10 100 0 0 0
LAI
7.9
7.9
7.80 7.90 7.50 24,000 0 0 0
LAS
11.5
11.5
11.57 11.75 11.20 728,600 18,000 16,500 0.0
LAW
19.5
19.5
19.50 19.50 19.50 100 0 0 0
LBE
15.2
15.2
15 15.20 14.70 8,600 0 0 0
LBM
29
29
28.10 29.35 28.10 41,700 32,200 0 0.9
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.61 6.70 6.48 1,128,700 2,400 4,000 0.0
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.5
2.5
2.52 2.53 2.40 715,100 27,400 8,500 0.0
LDP
7.7
7.7
7.70 7.70 7.60 2,000 0 0 0
LDW
21.3
21.3
18.60 21.30 18.60 200 0 0 0
LEC
4.5
4.5
4.50 4.50 4.50 0 0 0 0
LG9
5.4
5.4
5.40 5.40 5.40 0 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.5
4.5
4.69 4.69 4.28 113,500 0 0 0
LHC
45.9
45.9
45.10 45.90 45.10 7,200 0 0 0
LHG
26.6
26.6
26.95 27.25 26.60 25,300 0 900 0.0
LIC
30.9
30.9
33.60 33.60 30.70 9,000 0 0 0
LIG
2.9
2.9
2.90 3 2.80 84,800 0 0 0
LIX
24.9
24.9
24.85 24.90 24.55 8,900 4,700 0 0.1
LKW
29
29
31 31 29 3,200 0 0 0
LLM
27.5
27.5
28.20 29.50 27.20 5,800 0 0 0
LM3
0.8
0.8
0.80 0.80 0.80 0 0 0 0
LM7
2.4
2.4
2.40 2.40 2.40 0 0 0 0
LM8
13.8
13.8
13.80 13.80 13.80 0 0 0 0
LMC
9.1
9.1
9.10 9.10 9.10 200 0 0 0
LMH
0.9
0.9
0.90 0.90 0.90 0 0 0 0
LMI
7.9
7.9
7.90 7.90 7.90 0 0 0 0
LNC
7.5
7.5
7.49 7.49 7.49 0 0 0 0
LO5
0.3
0.3
0.30 0.30 0.30 0 0 0 0
LPB
45.5
45.5
46.70 46.70 45.50 1,334,200 103,000 243,700 -6.5
LPS
20.3
20.3
21.35 21.45 20.10 1,180,100 0 81,000 -1.7
LPT
6.6
6.6
6.40 6.60 6.40 5,900 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.1
35.1
34.30 35.70 34.20 7,700 0 0 0
LSS
7.9
7.9
7.71 7.88 7.65 79,600 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
19.2
19.2
19.20 19.20 19.20 3,000 0 0 0
MA1
32.9
32.9
32.90 32.90 32.90 0 0 0 0
MAC
10.3
10.3
10.30 10.30 10.30 800 0 0 0
MAS
28.1
28.1
28.10 28.10 28.10 0 0 0 0
MBB
19.8
19.8
19.90 20 19.60 9,922,600 682,000 1,248,400 -11.2
MBG
2.3
2.3
2.20 2.30 2.20 73,000 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.7
15.7
16.20 16.30 15.60 4,817,900 400 30,500 -0.5
MBT
9.5
9.5
9.50 9.50 9.50 100 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.20 7.20 7.20 1,100 0 0 0
MCG
2.4
2.4
2.40 2.40 2.40 11,700 0 0 0
MCH
138
138
140 141 138 267,400 20,700 19,800 0.1
MCM
26.3
26.3
26.30 26.50 26.25 17,900 0 0 0
MCO
4.6
4.6
4.60 4.60 4.60 1,100 0 0 0
MCP
28.3
28.3
28.10 28.30 28.10 40,200 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8
8
8 8 8 400 0 0 0
MDF
6.5
6.5
5.10 6.50 5.10 11,700 0 0 0
MDG
37.4
37.4
37 38 36 1,800 0 0 0
MEC
1.2
1.2
1.20 1.20 1.20 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
6.50 6.50 6.50 200 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.2
27.2
27.50 27.60 27.20 8,500 0 0 0
MGC
10
10
10.60 10.60 10 400 0 0 0
MGG
25
25
25 25 25 0 0 0 0
MGR
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MH3
25.2
25.2
25.20 25.20 25.20 0 0 0 0
MHC
7
7
6.86 7 6.86 1,300 0 0 0
MIC
8.5
8.5
8.60 8.60 8.50 300 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.2
16.2
15.70 16.70 15.70 303,800 24,500 47,800 -0.4
MKP
25.7
25.7
25.70 25.70 25.70 0 0 0 0
MKV
13.3
13.3
13.30 13.30 13.30 0 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 500 0 0 0
MML
26.2
26.2
27 27 26 122,100 20,300 0 0
MNB
26
26
26 26 26 0 0 0 0
MND
10
10
10 10 10 0 0 0 0
MPC
13.8
13.8
13.90 13.90 13.80 3,600 0 0 0
MPT
0.6
0.6
0.60 0.60 0.60 0 0 0 0
MPY
14.6
14.6
14.60 14.60 14.60 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
18.8
18.8
18.80 18.80 18.80 2,000 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.2
14.2
14.05 14.30 14.05 9,748,100 1,184,500 401,300 11.1
MSH
29.7
29.7
29.95 29.95 29.55 112,800 2,000 25,200 -0.7
MSN
69
69
70.20 70.30 68.10 4,503,400 456,400 365,400 6.1
MSR
52.7
52.7
54 54.10 51.10 2,673,300 408,099 61,000 0
MST
9.4
9.4
9.30 9.40 9.20 1,058,800 181,800 21,100 1.5
MTA
9.9
9.9
10.10 10.10 9.70 7,700 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
4.7
4.7
4.70 4.70 4.70 0 0 0 0
MTP
13.7
13.7
13.70 13.70 13.70 0 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
13.5
13.5
14 14 13.50 200 0 0 0
MVB
12.6
12.6
12 12.60 12 500 0 100 0.0
MVC
11.3
11.3
11.30 11.30 11 29,400 0 0 0
MVN
58.5
58.5
61 61.20 58.50 6,700 0 0 0
MWG
71.1
71.1
72.43 72.43 70.76 2,215,000 0 9,800 -0.7
MZG
11.9
11.9
11.95 12.05 11.90 330,500 90,700 8,900 1.0
NAB
12.4
12.4
12.40 12.55 12.25 1,748,300 10,500 198,500 -2.3
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
47.95 48.05 47.80 276,400 61,500 11,800 2.4
NAG
5.8
5.8
6.20 6.20 5.80 66,100 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 100 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
14.0
14.0
14 14 13.95 2,400 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.2
17.2
17 17.20 16.85 37,600 0 0 0
NBC
7.8
7.8
7.90 7.90 7.60 28,000 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 200 0 0 0
NBP
7.3
7.3
7.30 7.30 7.30 0 0 0 0
NBT
14
14
14 14 14 100 0 0 0
NBW
31.9
31.9
31.90 31.90 31.90 0 0 0 0
NCG
10.5
10.5
10.70 10.70 10.40 12,700 0 0 0
NCS
31.5
31.5
31.50 31.50 31.50 8,100 0 0 0
NCT
83.2
83.2
83.50 83.60 83.10 14,700 0 5,200 -0.4
ND2
32.5
32.5
32.50 32.50 32.50 200 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.2
8.2
8.90 8.90 8 183,500 0 500 0.0
NDP
19.8
19.8
19.80 19.80 19.80 0 0 0 0
NDT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6.10 100 0 0 0
NED
5.7
5.7
5.80 5.80 5.70 6,500 0 0 0
NET
57.0
57.0
56.80 57.70 56.34 10,900 0 0 0
NFC
52.8
52.8
49.60 52.80 49.60 200 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.8
6.8
7.14 7.14 6.80 100,900 400 2,900 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
50
50
50 50 50 100 0 0 0
NHH
9.5
9.5
9.80 9.80 9.45 35,600 0 0 0
NHT
11.6
11.6
11.60 11.60 11.60 100 100 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
9.5
9.5
9.70 9.70 9.43 1,804,300 119,500 87,500 0
NLG
21.7
21.7
22.45 22.45 21.35 2,265,200 402,300 472,500 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.80 37.90 37.40 9,300 0 0 0
NNT
55.5
55.5
55.50 55.50 55.50 100 0 0 0
NO1
3.9
3.9
3.90 3.90 3.68 5,100 0 0 0
NOS
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NQB
7.6
7.6
7.60 7.60 7.60 0 0 0 0
NQN
9.6
9.6
9.60 9.60 9.60 400 0 0 0
NRC
4.6
4.6
4.70 4.70 4.60 137,200 0 0 0
NSC
64.5
64.5
64.50 64.50 64.50 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4
4
4 4 4 20,300 0 0 0
NSL
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 0 0 0 0
NT2
20.8
20.8
21 21 20.60 288,100 17,000 61,000 0
NTC
130.3
130.3
130.90 130.90 129.90 21,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 100 0 0 0
NTL
11.7
11.7
12.15 12.20 11.35 2,260,900 300 1,122,000 0
NTP
52.6
52.6
52.50 53 52 91,000 6,700 1,400 0.3
NTT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
NTW
15.2
15.2
15.20 15.20 15.20 0 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.6
13.6
13.40 13.90 13.20 1,079,000 117,300 95,300 0.3
NVL
11.0
11.0
11.61 11.71 10.97 11,788,400 9,072 657,753 0
NVP
9
9
9 9 9 0 0 0 0
NVT
6.8
6.8
6.77 6.77 6.77 10,500 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3.4
3.4
3.40 3.40 3.10 4,900 0 0 0
OCB
10.1
10.1
10.20 10.20 10.05 1,233,200 150,800 15,900 0
OCH
6.3
6.3
6.30 6.30 6.30 23,400 0 0 0
ODE
45.2
45.2
45.40 45.50 45.20 26,200 0 0 0
OGC
2.1
2.1
2.14 2.14 2.06 108,800 2,500 0 0
OIL
13.6
13.6
13.30 13.60 13 2,215,700 14,100 0 0
ONE
8.8
8.8
10.20 10.20 8.80 300 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20 20 20 0 0 0 0
ORS
13.2
13.2
13.35 13.35 12.95 1,556,000 190,600 81,000 0
PAC
13.7
13.7
13.90 14.10 13.70 59,000 0 3,500 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18
18
18.30 18.35 17.95 478,500 49,500 91,800 0
PAP
32.2
32.2
32.20 32.20 32.20 700 0 0 0
PAS
2
2
2 2 2 20,000 0 0 0
PAT
72.7
72.7
73.80 75 72.70 24,200 200 0 0
PBC
5.2
5.2
5.20 5.20 5.20 6,200 0 0 0
PBP
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.3
20.3
20.90 20.90 20.15 1,458,500 36,700 413,000 0
PCB
8.9
8.9
8 9.30 8 730,600 0 0 0
PCC
23.8
23.8
23.80 23.80 23.80 0 0 0 0
PCE
17.8
17.8
17.80 17.80 17.80 0 0 0 0
PCF
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PCH
18.4
18.4
18.50 18.50 18.30 72,900 0 2,200 0.0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10
10
10 10 10 0 0 0 0
PDB
24
24
24 24 24 800 0 0 0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84
84
84 84 82.90 700 0 0 0
PDR
11.3
11.3
11.30 11.30 10.55 7,483,400 172,000 29,900 0
PDV
8.6
8.6
8.53 9.12 8.53 14,000 0 0 0
PEG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
41.5
41.5
41.50 41.50 41.50 0 0 0 0
PET
51
51
49.90 51 49.80 852,500 0 0 0
PFL
1.6
1.6
1.50 1.60 1.50 50,200 0 0 0
PGB
9.8
9.8
9.70 9.80 9.50 82,200 0 0 0
PGC
14.3
14.3
14.05 14.25 13.90 94,300 5,700 16 0
PGD
22.5
22.5
21.80 22.50 21.80 300 100 0 0
PGI
21
21
20.50 21 20.50 5,100 0 4,200 0
PGN
6.2
6.2
6 6.20 6 1,200 0 0 0
PGS
81
81
81 81 81 100 0 0 0
PGT
4.6
4.6
4.60 4.70 4.50 3,400 100 0 0.0
PGV
22.3
22.3
21.50 22.45 21.45 5,700 0 0 0
PHC
3.7
3.7
3.74 3.74 3.70 11,600 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
52
52
52 52 52 0 0 0 0
PHP
45
45
43.70 45.50 43.70 338,800 3,100 0 0
PHR
31.9
31.9
32.75 32.75 31.80 381,900 0 8,900 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 4,900 0 4,900 -0.1
PIC
13.6
13.6
13.60 13.60 13.60 3,800 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.4
10.4
10.45 10.45 10.45 0 0 0 0
PIT
8.2
8.2
8.24 8.85 8.24 3,600 0 0 0
PIV
6.5
6.5
6.60 6.70 6.50 45,900 0 0 0
PJC
31.5
31.5
31.50 36.50 31.50 1,600 0 0 0
PJS
25.2
25.2
25.20 25.20 25.20 100 100 0 0
PJT
8.5
8.5
8.53 8.53 8.50 1,200 0 0 0
PLA
3.4
3.4
3.40 3.40 3.40 0 0 0 0
PLC
18.6
18.6
18.70 18.70 18.20 79,400 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.1
3.1
3.10 3.10 3.10 0 0 0 0
PLP
3.7
3.7
3.60 3.73 3.55 59,900 10,100 0 0
PLX
35.6
35.6
35.20 35.65 34.60 2,854,800 233,300 135,400 0
PMB
9.7
9.7
9.70 9.70 9.70 100 0 0 0
PMC
123.3
123.3
123.50 123.50 123.30 1,100 0 0 0
PMG
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PMJ
12.8
12.8
12.80 12.80 12.80 0 0 0 0
PMP
12
12
12 12 12 100 0 0 0
PMS
33
33
33 33 33 700 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32.8
32.8
33 33 32.80 1,500 0 0 0
PNC
23.6
23.6
23.60 23.60 23.60 0 0 0 0
PND
7
7
7 7 7 0 0 0 0
PNG
40.8
40.8
40.80 40.80 40.80 0 0 0 0
PNJ
30.7
30.7
30.70 30.70 30.70 2,117,000 225,316 2,147,000 0
PNP
18.4
18.4
18.89 18.89 18.43 600 0 0 0
PNT
6.4
6.4
6.40 6.40 6.40 0 0 0 0
POB
46
46
46 46 46 0 0 0 0
POM
3.3
3.3
3.30 3.30 3.30 0 0 0 0
POS
15
15
14.70 15 14.70 6,700 0 0 0
POT
20
20
20 20 20 1,100 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
12.7
12.7
12.45 12.70 12.25 5,855,700 1,403,100 94,400 0
PPC
8.6
8.6
8.73 8.76 8.56 84,300 0 3,900 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.6
25.6
25.60 25.60 25.50 17,700 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PPS
9.2
9.2
9.21 9.21 9.21 500 0 0 0
PPT
15.3
15.3
15.20 15.30 15.10 135,900 0 0 0
PPY
7
7
7 7 7 0 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.1
10.1
9.60 10.10 9.60 1,100 0 0 0
PRE
30
30
30 30 30 900 0 0 0
PRO
6.5
6.5
6.50 6.50 6.50 0 0 0 0
PRT
8.3
8.3
9.70 9.70 8.10 2,000 0 0 0
PSB
4.8
4.8
4.80 4.90 4.80 11,600 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
11.8
11.8
11.70 11.80 11.60 61,400 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 2,200 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.9
7.9
8.10 8.20 7.90 100,700 0 7,200 -0.1
PSL
6
6
6 6 6 200 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
14
14
14 14 14 400 0 0 0
PSW
7.4
7.4
7.40 7.40 7.30 8,100 0 0 0
PTB
28.9
28.9
29.30 29.45 28.45 58,600 10,100 11,300 0
PTC
5.5
5.5
5.20 5.50 5.18 500 0 0 0
PTD
8
8
8 8 7.90 7,500 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PTH
12
12
12 12 12 0 0 0 0
PTI
18.7
18.7
17.10 18.70 16.90 3,900 0 1,200 0.0
PTL
1.7
1.7
1.72 1.73 1.70 5,300 0 0 0
PTM
10
10
10 10 10 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.2
11.2
11.20 11.20 11.20 0 0 0 0
PTS
9.5
9.5
9.50 9.60 9.50 5,300 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.5
4.5
4.60 4.80 4.40 9,800 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
1.9
1.9
2 2.10 1.90 59,000 0 0 0
PVB
21.3
21.3
21.10 21.30 20.50 125,100 0 1,800 0.0
PVC
12.4
12.4
11.80 12.40 11.70 852,900 0 0 0
PVD
18.7
18.7
18.10 18.65 17.85 4,887,500 966,800 49,146 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
5.9
5.9
6 6 5.80 23,600 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
65.6
65.6
63.40 66 62.90 54,500 1,400 700 0.0
PVL
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVM
19
19
19 19 19 0 0 0 0
PVO
5.9
5.9
5.80 5.90 5.80 1,700 0 0 0
PVP
20.9
20.9
21 21.50 20.50 1,373,700 35,200 320,300 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
33.4
33.4
31.60 33.50 31.60 4,510,100 1,290,700 19,700 41.9
PVT
23.5
23.5
23.20 23.60 23 5,510,900 594,400 780,400 0
PVV
1.4
1.4
1.40 1.40 1.40 0 0 0 0
PVX
1.5
1.5
1.50 1.50 1.50 0 0 0 0
PVY
1.6
1.6
1.60 1.60 1.60 0 0 0 0
PWA
5.6
5.6
5 5.60 5 1,100 0 0 0
PWS
13
13
13 13 13 0 0 0 0
PXA
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PXI
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PXL
10
10
10.50 10.50 9.90 31,700 0 0 0
PXM
0.3
0.3
0.30 0.30 0.30 0 0 0 0
PXS
2.4
2.4
2.40 2.40 2.40 0 0 0 0
PXT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
QBS
0.5
0.5
0.50 0.50 0.50 0 0 0 0
QCC
9
9
9 9 9 500 0 0 0
QCG
9.8
9.8
9.74 9.85 9.52 75,500 0 1,800 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 100 0 0 0
QNC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
QNP
30.7
30.7
30.70 30.70 30.70 0 0 0 0
QNS
50.5
50.5
49.70 50.50 49.70 367,500 0 100,000 0
QNT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 0 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
33.4
33.4
33.40 33.40 33.40 0 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 0 0 0 0
QST
21
21
21 21 21 1,000 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.8
10.8
11 11 10.80 413,900 0 0 0
RAL
73.6
73.6
74 74 73.50 2,400 0 0 0
RAT
14.5
14.5
14.50 14.50 14.50 0 0 0 0
RBC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
RCC
19.5
19.5
19.50 19.50 19.50 100 0 100 0
RCL
11.2
11.2
10.90 11.20 10.90 3,500 0 0 0
REE
45.6
45.6
46.05 46.10 45.40 393,800 1,382 7,700 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
5.6
5.6
5.60 5.60 5.60 200 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 0 0 0 0
RYG
8.3
8.3
8.45 8.45 8 3,600 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.6
32.6
32.60 32.60 32.60 0 0 0 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 3,200 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.40 7.40 7.30 10,700 0 0 0
SAB
43.4
43.4
44 44 43.25 507,900 21,600 88,900 0
SAC
10
10
10.20 10.20 10 4,000 0 0 0
SAF
56
56
56 56 56 3,300 0 0 0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.2
6.2
6.20 6.20 6.05 84,700 400 0 0
SAS
33.1
33.1
33 33.40 32.80 9,200 500 0 0
SAV
12.8
12.8
12.80 12.80 12.80 100 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24.8
24.8
24.85 25 24.30 3,200 0 0 0
SBB
18.5
18.5
19 19.10 18.40 25,000 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 5,300 0 0 0
SBG
14.5
14.5
14.05 14.50 14.05 401,900 100,100 11,500 0
SBH
38.4
38.4
38.50 38.60 38.40 1,000 0 0 0
SBL
7
7
7 7 7 0 0 0 0
SBM
32
32
32 32 32 0 0 0 0
SBR
7.4
7.4
7.45 7.45 7.45 0 0 0 0
SBS
4
4
4.10 4.20 4 408,600 0 0 0
SBT
22.8
22.8
22.75 22.75 22.55 1,057,200 98,600 1,500 0
SBV
6.2
6.2
6.18 6.18 6.18 0 0 0 0
SC5
14.8
14.8
14.80 14.80 14.80 200 0 0 0
SCC
3.4
3.4
3.40 3.40 3.40 0 0 0 0
SCD
14.9
14.9
14.90 14.90 14.90 0 0 0 0
SCG
64.4
64.4
64.60 64.70 64.40 30,800 0 0 0
SCI
8.4
8.4
8.60 8.60 8.40 2,700 0 1,800 0.0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
27.1
27.1
26.50 27.20 26.50 75,600 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.96 4.03 3.81 1,132,500 41,800 1,300 0
SCS
43.6
43.6
44.30 44.60 43.60 111,600 2,100 44,900 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.3
9.3
9.40 9.40 9.30 1,300 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.8
6.8
6.98 6.98 6.62 98,700 0 0 0
SD6
1.6
1.6
1.60 1.60 1.60 0 0 0 0
SD7
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.5
10.5
10.50 10.50 10.50 0 0 0 0
SDA
1.7
1.7
1.70 1.80 1.70 20,100 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 0 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 0 0 0 0
SDG
6.6
6.6
6.60 6.60 6.60 400 0 0 0
SDK
11.1
11.1
11.10 11.10 11.10 0 0 0 0
SDN
18
18
18 18 18 0 0 0 0
SDP
0.6
0.6
0.60 0.60 0.60 0 0 0 0
SDU
6.2
6.2
6.20 6.20 6.20 200 0 0 0
SDV
30
30
30 30 30 0 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 0 0 0 0
SEA
52.1
52.1
55 55 52 6,500 0 0 0
SEB
43.4
43.4
41 43.40 41 200 0 0 0
SED
15.2
15.2
15.10 15.20 15 2,300 0 0 0
SEP
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SFC
17.1
17.1
17.10 17.10 17.10 0 0 0 0
SFG
10
10
10 10 10 1,000 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 0 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.70 13.10 12.70 23,600 0 0 0
SGC
110
110
109.90 114.90 109.90 1,900 0 0 0
SGD
13.9
13.9
13.90 13.90 13.90 0 0 0 0
SGH
17.9
17.9
17.90 17.90 17.90 0 0 0 0
SGI
9.8
9.8
9.80 9.80 9.80 0 0 0 0
SGN
52.3
52.3
51.80 52.30 51 14,500 0 0 0
SGP
19.6
19.6
19.80 19.90 19.50 15,600 0 0 0
SGR
10.7
10.7
10.45 10.70 10.45 92,900 0 1,900 0
SGS
13
13
13 13 13 1,000 0 0 0
SGT
8.6
8.6
8.61 8.89 8.50 31,700 0 0 0
SHA
3.9
3.9
3.71 3.88 3.71 500 0 0 0
SHB
11.5
11.5
11.60 11.60 11.35 38,708,400 1,564,305 1,698,500 0
SHC
9.9
9.9
9.90 9.90 9.90 100 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14.1
14.1
13.75 14.15 13.60 64,000 0 12,200 0
SHN
7.3
7.3
7.80 7.80 7.20 134,800 0 0 0
SHP
31.5
31.5
31.20 31.50 31.10 2,400 0 0 0
SHS
12.7
12.7
13.16 13.25 12.58 13,695,200 276,100 0 3.6
SID
11.1
11.1
11.10 11.10 11.10 100 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.2
49.2
49.40 49.90 49.05 93,600 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
15.30 16.50 15.30 400 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 66,900 1,800 7,500 0
SJE
10.6
10.6
10.50 10.70 10.50 19,700 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
20.60 20.60 20.60 100 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
54
54
53.10 54 53.10 12,200 500 1,200 0
SKG
7.2
7.2
7.29 7.30 7.18 34,300 22,000 0 0
SKH
20.2
20.2
20.20 20.20 20.20 0 0 0 0
SKN
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SKV
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
150.5
150.5
150.50 150.50 150.50 100 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SMB
41.6
41.6
40.55 41.55 40.55 3,800 0 100 0
SMC
10.1
10.1
9.80 10.05 9.80 40,300 0 3,500 0
SMN
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SNC
21.8
21.8
21.80 21.80 21.80 0 0 0 0
SNZ
23.0
23.0
23.12 23.12 23.03 500 0 0 0
SP2
24.1
24.1
24.20 24.20 24.10 400 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 300 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
8.5
8.5
8.50 8.50 8.50 0 0 0 0
SPV
32.6
32.6
32.60 32.60 32.60 0 0 0 0
SRA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SRB
1.3
1.3
1.30 1.30 1.30 100 0 0 0
SRC
36.3
36.3
35.95 36.25 35.95 2,100 0 0 0
SRF
7.9
7.9
7.96 7.98 7.88 2,900 0 0 0
SSB
18.9
18.9
19.30 19.45 18.50 3,279,700 1,238,700 345,400 0
SSC
22.7
22.7
22.70 22.70 22.70 100 0 0 0
SSG
5.5
5.5
5.30 5.50 5.30 200 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.2
20.2
20.70 20.75 20 30,299,500 899,405 1,284,001 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.30 2.30 2.13 189,400 0 0 0
STB
77.2
77.2
77.10 77.90 76.60 2,221,800 704,100 199,986 0
STC
11.7
11.7
11.70 11.70 11.70 100 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
35.7
35.7
32.50 35.70 32.50 200 0 0 0
STH
23.8
23.8
32 32 23.80 400 0 0 0
STK
7.7
7.7
7.70 7.70 7.60 3,900 100 0 0
STP
7.1
7.1
7.30 7.30 7.10 200 0 0 0
STS
134.2
134.2
134.20 134.20 134.20 0 0 0 0
STT
1.3
1.3
1.30 1.30 1.30 0 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
20
20
20 20 20 10,000 0 0 0
SVD
5.1
5.1
5.02 5.23 5.01 50,900 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 100 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.7
3.7
3.80 3.90 3.60 281,600 0 0 0
SVT
9.3
9.3
9.30 9.30 9.30 100 0 0 0
SWC
23.5
23.5
23.60 23.60 23.50 3,600 0 500 0
SZB
41.3
41.3
41.30 41.30 41.30 4,300 0 0 0
SZC
17.3
17.3
17.90 17.90 17.20 382,200 100 54,800 0
SZE
7.8
7.8
7.80 7.80 7.80 500 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
26.9
26.9
27.05 27.10 26.60 11,700 0 0 0
TA6
5.8
5.8
5.80 5.80 5.80 0 0 0 0
TA9
10.6
10.6
10.70 10.70 10.60 4,800 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22
22
22 22 22 19,600 0 0 0
TAL
23.7
23.7
23.85 23.85 22.60 977,800 0 0 0
TAR
2.3
2.3
2.30 2.30 2.30 0 0 0 0
TAW
21.3
21.3
21.30 21.30 21.30 0 0 0 0
TBC
31.6
31.6
31.60 31.60 31.50 3,200 0 2,500 0
TBD
94.6
94.6
94.60 94.60 94.60 0 0 0 0
TBR
6.4
6.4
6.40 6.40 6.40 0 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
32.9
32.9
33.20 33.25 32.40 21,588,800 2,477,405 2,751,920 0
TCD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TCH
11.4
11.4
11.30 11.50 10.75 7,539,300 1,214,600 476,200 0
TCI
9.9
9.9
9.80 9.91 9.75 74,100 0 0 0
TCJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
29.2
29.2
29.15 29.20 29 4,300 0 0 0
TCM
15.7
15.7
15.80 15.80 15.30 1,124,200 0 28,800 0
TCO
10.7
10.7
10.70 10.70 10.65 107,900 1,100 0 0
TCR
2.2
2.2
2.18 2.18 2.18 0 0 0 0
TCT
17.8
17.8
17.80 17.80 17.80 300 0 0 0
TCW
29.7
29.7
29.70 29.70 29.50 600 0 0 0
TCX
29.2
29.2
29.95 29.95 29 2,624,700 0 0 0
TD6
6.4
6.4
6.40 6.50 6.10 50,300 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
6.4
6.4
6.44 6.45 6.11 123,600 0 0 0
TDF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
TDG
2.1
2.1
2.08 2.21 2.03 5,700 0 0 0
TDH
3.0
3.0
3.13 3.13 3 78,900 0 400 0
TDM
61
61
58.50 61 58.50 500 0 0 0
TDP
27.6
27.6
27.30 27.55 27.15 329,600 300 900 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.4
6.4
6.40 6.40 6.30 19,000 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 0 0 0 0
TED
66.8
66.8
66.80 66.80 66.80 0 0 0 0
TEG
5.7
5.7
5.76 5.80 5.70 29,000 0 0 0
TET
50
50
50 50 50 0 0 0 0
TFC
41.8
41.8
41.80 41.80 41.80 0 0 0 0
TGP
7.6
7.6
7.60 7.60 7.60 0 0 0 0
TH1
6
6
6 6 6 100 0 0 0
THB
8.4
8.4
8.45 8.45 8.45 1,500 0 0 0
THD
122.6
122.6
123 123 121.30 3,100 0 100 0.0
THG
28.1
28.1
28.10 28.40 27.50 13,900 800 300 0
THM
9.5
9.5
9.50 9.50 9.50 0 0 0 0
THN
5.6
5.6
5.60 5.60 5.60 0 0 0 0
THP
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
THT
7
7
7.10 7.10 6.90 20,800 0 0 0
THU
11
11
11 11 11 0 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 100 0 100 0
TID
18.5
18.5
18 20.30 17.60 16,200 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 0 0 0 0
TIG
5.7
5.7
5.70 5.80 5.60 384,800 0 6,500 0.0
TIN
95.5
95.5
99 99 90.10 5,400 0 0 0
TIP
16
16
16.15 16.20 15.90 53,100 0 0 0
TIS
4
4
4.10 4.10 4 2,100 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9
9
9 9 9 500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.1
12.1
12.10 12.10 12.10 0 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8
8
8.10 8.10 8 300,500 0 0 0
TLG
53
53
53 53 52.10 132,000 4,200 11,100 0
TLH
3.4
3.4
3.35 3.43 3.35 94,900 0 0 0
TLP
6.7
6.7
7 7 6.70 900 0 0 0
TMB
42
42
42 42.20 42 3,600 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 100 0 0 0
TMG
65
65
65 65 65 200 0 0 0
TMP
50.1
50.1
50 50.10 50 1,100 0 0 0
TMS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TMT
11.3
11.3
10.75 11.35 10.50 23,800 0 4,500 0
TMX
8.6
8.6
8.60 8.60 8.60 0 0 0 0
TN1
12
12
11.70 12.10 11.70 1,300 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.5
10.5
10.50 10.50 10.50 0 0 0 0
TNC
28.7
28.7
28.65 28.65 28.65 0 0 0 0
TNG
16.3
16.3
16.70 16.70 16.20 262,600 7,400 19,900 -0.2
TNH
6.4
6.4
6.40 6.48 6.33 92,200 2,100 19,700 0
TNI
5.0
5.0
5.10 5.12 5.01 22,700 500 7,000 0
TNP
19.6
19.6
19.60 19.60 19.60 0 0 0 0
TNS
3.8
3.8
3.80 3.80 3.80 0 0 0 0
TNT
10.5
10.5
10 10.50 9.95 3,200 0 0 0
TNW
13.6
13.6
13.60 13.60 13.60 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
79.1
79.1
78 80 77.80 32,900 0 0 0
TOT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
TOW
32.9
32.9
32.90 32.90 32.90 100 0 0 0
TPB
12.3
12.3
12.25 12.30 12.09 9,160,600 1,910,600 351,900 0
TPC
11.9
11.9
11.90 11.90 11.90 1,000 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 500 0 0 0
TPS
57
57
57 57 57 0 0 0 0
TQW
7
7
7 7 7 0 0 0 0
TR1
16.6
16.6
16.60 16.60 16.60 0 0 0 0
TRA
37.1
37.1
37.10 37.10 36.95 6,900 0 0 0
TRC
22.9
22.9
22.45 23.55 22.20 165,100 0 200 0
TRS
30.8
30.8
30.80 30.80 30.80 0 0 0 0
TRT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
TRV
10.4
10.4
10.60 10.60 10.40 30,800 0 0 0
TS3
5.2
5.2
5.20 5.20 5.20 0 0 0 0
TSA
13.6
13.6
13.50 13.60 13.50 5,100 0 0 0
TSB
18.1
18.1
18.50 18.50 18.10 28,200 0 0 0
TSC
1.9
1.9
1.92 1.92 1.86 141,700 0 40,013 0
TSD
3
3
3 3 3 0 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
23.6
23.6
23.60 23.60 23.60 0 0 0 0
TST
10
10
10 10 10 0 0 0 0
TT6
10.5
10.5
10.50 10.50 10.50 600 0 0 0
TTA
10.9
10.9
10.95 10.95 10.70 27,400 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
TTD
93.7
93.7
93.70 93.70 93.70 0 0 0 0
TTE
34.0
34.0
33.95 33.95 33.95 0 0 0 0
TTF
1.6
1.6
1.70 1.73 1.62 1,502,300 13,700 119,900 0
TTG
23
23
23.50 23.50 22.90 6,100 0 0 0
TTH
2.1
2.1
2.10 2.10 2 180,200 0 0 0
TTL
10.2
10.2
10.20 10.20 10.20 0 0 0 0
TTN
11.9
11.9
11.90 11.90 11.70 26,700 0 0 0
TTS
6.4
6.4
6.40 6.40 6.40 100 0 0 0
TTT
31.5
31.5
31.50 31.50 31.50 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
15.6
15.6
15.60 15.60 15.60 100 0 0 0
TV1
18.5
18.5
18.64 18.64 18.36 30,000 0 0 0
TV2
25.5
25.5
25.65 25.65 25 138,400 0 6,300 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13
13
13 13 13 300 0 0 0
TV6
6.9
6.9
6.90 6.90 6.90 0 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6
6
6 6.30 6 24,500 900 0 0
TVC
7
7
6.80 7.10 6.80 2,300 0 0 0
TVD
8.8
8.8
8.60 8.80 8.60 41,400 0 0 0
TVG
11.7
11.7
11.70 11.70 11.70 0 0 0 0
TVH
130
130
130 130 130 0 0 0 0
TVM
6.7
6.7
6.70 6.70 6.70 0 0 0 0
TVN
8.9
8.9
8.90 9 8.70 297,300 0 0 0
TVS
14.6
14.6
15 15 14.60 94,100 100 0 0
TVT
15.5
15.5
15.45 15.45 15.45 0 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.9
3.9
4 4 3.90 700 0 0 0
TYA
17.0
17.0
16.95 16.95 16.90 2,700 0 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
UDJ
6.3
6.3
6.41 6.41 6.32 4,700 0 0 0
UDL
28
28
28 28 28 0 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.3
54.3
54.20 54.30 54.10 600 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 1,000 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
9.9
9.9
9.90 9.90 9.90 2,000 0 0 0
UPC
33
33
33 33 33 0 0 0 0
UPH
5.2
5.2
5.20 5.20 5.20 0 0 0 0
UPS
21.6
21.6
21.60 21.60 21.60 0 0 0 0
USC
9.6
9.6
9.59 9.59 9.59 0 0 0 0
USD
16.7
16.7
16.70 16.70 16.70 0 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
9.9
9.9
9.90 9.90 9.90 0 0 0 0
V21
5.3
5.3
5.40 5.40 5.30 3,000 0 0 0
V68
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VAB
9.0
9.0
9.01 9.05 8.93 560,300 0 0 0
VAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VAV
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VBB
11.8
11.8
11 11.75 10.60 69,000 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 1,000 0 0 0
VBG
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VBH
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VBT
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VC1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VC2
3
3
3.10 3.10 2.90 53,900 0 0 0
VC3
23.3
23.3
23.40 23.60 23.30 1,498,800 35,200 10,400 0.6
VC6
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC7
6.5
6.5
6.60 6.70 6.40 101,200 0 0 0
VC9
4.2
4.2
4.20 4.30 4.20 1,200 0 0 0
VCA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCB
58.3
58.3
58 58.40 57.60 3,824,000 666,813 888,039 0
VCC
9
9
9.20 9.20 9 500 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
293.50 293.50 287 200 0 0 0
VCG
13.7
13.7
14.05 14.15 13.70 2,150,900 6,400 19,286 0
VCI
19.5
19.5
19.75 19.80 19.15 8,346,300 1,303,150 416,500 0
VCK
28.4
28.4
28.60 28.75 28.10 1,523,600 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 100 0 0 0
VCP
23.4
23.4
23.20 23.40 23.10 8,200 0 0 0
VCR
54.5
54.5
54 55.50 54 12,000 0 0 0
VCS
30.7
30.7
30.90 31.10 30.60 26,900 0 400 0.0
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
12
12
12 12 12 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.4
16.4
16.40 16.40 16.40 0 0 0 0
VDL
12
12
12 12 12 0 0 0 0
VDN
34.5
34.5
34.50 34.50 34.50 0 0 0 0
VDP
36
36
33 36 33 2,700 0 0 0
VDS
9.8
9.8
10.30 10.30 9.76 1,154,200 11,400 111,700 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 1,200 0 0 0
VE3
10.2
10.2
10.20 10.20 10.20 0 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VEA
37
37
36.90 37.10 36.80 392,300 0 121,700 0
VEC
30.5
30.5
31.90 31.90 30.50 2,100 0 0 0
VEF
79.8
79.8
79.50 80.20 79.40 6,200 0 100 0
VES
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VET
14.4
14.4
14.40 14.40 14.40 100 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.5
42.5
42.95 42.95 42.50 3,500 0 0 0
VFR
8.2
8.2
8.40 10 8.20 3,000 0 0 0
VFS
9.8
9.8
10 10.10 9.80 481,000 15,800 31,400 -0.2
VGC
42.8
42.8
43 43.25 41.70 475,900 53,300 25,100 0
VGG
37.3
37.3
37.30 37.30 37.30 0 0 0 0
VGI
79.8
79.8
82.70 83.20 79 438,500 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.3
28.3
28.30 28.40 28.20 20,300 0 0 0
VGR
137.2
137.2
139 154.40 136 152,600 0 0 0
VGS
14.5
14.5
15.30 15.30 14 241,300 200 0 0.0
VGT
10.8
10.8
11 11 10.80 203,700 100 0 0
VGV
51.1
51.1
51.08 51.08 51.08 0 0 0 0
VHC
48.7
48.7
49.55 49.55 48.45 305,100 1,300 100,200 0
VHD
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VHE
2.8
2.8
2.80 2.90 2.80 50,100 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.60 1.60 1.50 75,200 0 25,600 0
VHH
1.9
1.9
2.30 2.30 1.90 300 0 0 0
VHL
11.4
11.4
11.40 11.40 11.40 0 0 0 0
VHM
69.5
69.5
69.10 70.10 68.30 8,424,200 577,123 811,560 0
VIB
13.2
13.2
13.35 13.40 13.15 4,088,000 32,300 256,600 0
VIC
231.9
231.9
232 233.10 229 891,800 287,013 213,546 0
VID
4.2
4.2
4.20 4.20 3.99 5,600 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.7
14.7
13.30 14.70 13.30 7,900 0 0 0
VIG
3.9
3.9
3.90 3.90 3.80 48,000 0 0 0
VIM
10
10
10 10 10 0 0 0 0
VIN
16.1
16.1
16.10 16.10 16.10 0 0 0 0
VIP
9.7
9.7
9.79 9.80 9.70 62,200 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
25.8
25.8
25.80 25.80 23.50 6,300 0 400 0.0
VIW
21.7
21.7
22.80 22.80 21.40 96,300 0 0 0
VIX
12.4
12.4
12.65 12.75 12.35 26,328,800 748,500 267,304 0
VJC
132.9
132.9
133 133 130.80 946,600 118,400 11,400 0
VKC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
VLA
6.3
6.3
6.30 6.30 6.30 200 0 0 0
VLB
47.8
47.8
47.70 47.80 47.50 13,800 0 0 0
VLC
11.9
11.9
11.80 12 11.80 440,000 0 0 0
VLG
6.4
6.4
6.50 6.50 6.30 3,600 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.4
10.4
10.30 10.40 10.10 7,600 0 0 0
VLW
27.8
27.8
27.80 27.80 27.80 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VMD
14
14
14 14 14 200 0 0 0
VMG
2.2
2.2
2.20 2.20 2.20 0 0 0 0
VMK
21.5
21.5
21.50 21.50 21.50 0 0 0 0
VMS
36
36
36 36 36 0 0 0 0
VMT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
VNA
13.7
13.7
13.50 13.70 13.50 1,100 0 0 0
VNB
18.2
18.2
18 19 18 143,400 0 1,000 0
VNC
35.1
35.1
35.10 35.10 35.10 1,000 0 0 0
VND
13.9
13.9
14.35 14.40 13.80 13,643,900 470,600 751,400 0
VNE
2
2
2 2.10 2 260,200 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 2,300 0 0 0
VNG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
VNH
0.5
0.5
0.50 0.50 0.50 0 0 0 0
VNI
7.9
7.9
8.60 8.60 7.90 900 0 0 0
VNL
18.9
18.9
18.85 18.85 18.85 0 0 0 0
VNM
60.3
60.3
59.70 60.40 59.10 1,723,400 516,630 390,328 0
VNP
17.1
17.1
17.70 17.70 17 15,200 0 0 0
VNR
18
18
17.80 18 17.80 14,800 0 0 0
VNS
6.6
6.6
6.60 6.60 6.60 0 0 0 0
VNT
31.3
31.3
31.30 31.30 31.30 0 0 0 0
VNX
0.4
0.4
0.40 0.40 0.40 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
550
550
550 550 549.50 800 0 0 0
VOS
11.8
11.8
11.79 12.26 11.70 2,167,500 76,500 61,700 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.0
23.0
23.15 23.20 22.45 20,503,800 1,507,426 10,329,674 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.5
20.5
20.50 20.60 20.45 1,800 100 0 0
VPG
1.5
1.5
1.63 1.63 1.53 737,300 0 0 0
VPH
2.8
2.8
2.73 2.78 2.69 62,700 0 0 0
VPI
62
62
61.80 62 60.70 1,124,700 188,500 174,000 0
VPL
80
80
79.60 80 78.20 433,200 355,800 87,700 0
VPR
6.5
6.5
6.50 6.50 6.50 200 0 0 0
VPS
8.5
8.5
8.50 8.50 8.49 900 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.0
25.0
25.25 25.25 24.50 624,400 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.8
11.8
11.40 11.80 11.40 200 0 0 0
VRE
24.4
24.4
24.50 24.80 24.30 2,486,400 548,460 144,400 0
VRG
13
13
13 13 13 0 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 0 0 0 0
VSC
13.6
13.6
13.40 13.90 13.40 15,027,100 1,107,400 654,400 0
VSE
6.9
6.9
7.10 7.10 6.80 4,300 0 0 0
VSF
25.6
25.6
25.60 25.60 25 40,600 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.1
41.1
41.45 41.45 40.90 9,600 0 0 0
VSI
17.8
17.8
17.80 17.80 17.80 0 0 0 0
VSM
15.7
15.7
15.70 15.70 15.70 0 0 0 0
VSN
14.5
14.5
14.50 14.50 14.50 400 0 0 0
VST
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VTA
1.8
1.8
1.80 1.80 1.80 0 0 0 0
VTB
11.1
11.1
12.10 12.10 11.05 3,100 0 0 0
VTC
9.6
9.6
9.90 10 9.60 5,400 0 0 0
VTD
4.2
4.2
4.40 4.40 4 179,700 0 0 0
VTE
8.4
8.4
8.40 8.40 8.40 0 0 0 0
VTG
4
4
4 4 4 0 0 0 0
VTH
11.2
11.2
11.20 11.20 11.20 0 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.4
3.4
3.40 3.40 3.40 0 0 0 0
VTK
36.3
36.3
37.20 37.20 35 3,600 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.1
11.1
10.90 11.15 10.80 579,000 0 0 0
VTP
51.5
51.5
52.80 53 50.60 951,200 46,600 12,100 0
VTQ
4.7
4.7
4.70 4.70 4.70 100 0 0 0
VTR
9.3
9.3
9.40 9.40 9.30 8,500 0 0 0
VTV
14.4
14.4
14.40 14.40 14.40 4,000 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.1
20.1
20.20 20.40 20.10 964,300 2,400 4,500 0.0
VUA
17
17
17 17 17 0 0 0 0
VVN
3.3
3.3
3.30 3.30 3.30 0 0 0 0
VVS
81.4
81.4
83.80 83.90 81.40 108,300 0 0 0
VW3
9.6
9.6
9.60 9.60 9.60 0 0 0 0
VWS
19
19
19 19 19 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
34
34
34 34 34 100 0 0 0
WCS
282.1
282.1
282.10 282.10 282.10 0 0 0 0
WSB
52.4
52.4
53.50 53.50 50.50 800 200 600 0
WSS
6
6
6 6 5.70 36,500 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 100 0 0 0
X20
10.6
10.6
10.50 10.60 10.50 2,100 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
17.90 18 17.90 2,000 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.5
9.5
9.50 9.50 9.50 1,800 0 0 0
XMD
5.9
5.9
5.90 5.90 5.90 0 0 0 0
XMP
15
15
15 15 15 0 0 0 0
XPH
14
14
14 14 14 100 0 0 0
YBC
6.5
6.5
6.40 6.50 6.40 200 0 0 0
YBM
9.4
9.4
10.05 10.05 9.40 500 0 0 0
YEG
7.8
7.8
7.72 7.80 7.35 1,877,900 33,900 59,614 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
271.3
271.3
272.39 273.22 268.13 44,967,147 2,968,102 648,765 58.2
125.2
125.2
125.67 125.77 124.73 20,977,548 1,045,199 334,812 14.1
1,922.4
1,922.4
1,941.82 1,942.19 1,911.74 243,578,800 19,940,813 35,277,448 -277.3
1,780.7
1,780.7
1,786.73 1,788 1,763.62 595,907,800 49,194,551 60,997,527 -293.3

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