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

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/09/2026

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 29/09/2026

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
29.50 29.50 27.60 300 0 0 0
AAA
7.3
7.3
7.16 7.27 7.16 1,199,400 49,100 9,000 0.3
AAH
1.7
1.7
1.70 1.80 1.70 410,500 0 0 0
AAM
7.8
7.8
7.75 7.80 7.60 1,900 0 0 0
AAN
15.9
15.9
15.75 15.85 15.70 326,800 0 0 0
AAS
9.8
9.8
9.40 9.80 9.40 1,996,200 0 100 0.0
AAT
1.9
1.9
1.98 1.98 1.82 13,800 0 0 0
AAV
5.8
5.8
5.90 5.90 5.80 90,000 0 0 0
ABB
17.7
17.7
17.60 17.80 17.60 1,636,000 0 0 0
ABC
9.9
9.9
10.20 10.20 9.80 11,600 0 0 0
ABI
19
19
19 19.10 19 6,300 300 0 0.0
ABR
10.6
10.6
10.55 10.55 10.55 0 0 0 0
ABS
2.9
2.9
2.85 2.89 2.80 51,200 0 0 0
ABT
49.7
49.7
50 50 49.65 2,700 0 0 0
ABW
14.5
14.5
14.50 14.80 14.50 107,800 0 100 0.0
ACB
21.1
21.1
21.10 21.25 21.05 7,059,700 422,300 2,842,200 -51.1
ACC
4.3
4.3
4.21 4.28 4.21 102,500 0 0 0
ACE
29
29
29.20 29.20 29 11,900 0 0 0
ACG
31.5
31.5
30.50 31.50 30.50 200 0 0 0
ACL
11.7
11.7
11.15 11.70 11.15 700 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
39.20 39.20 38.80 182,400 9,300 20,000 -0.4
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
24.50 24.60 24.30 8,100 0 0 0
ADS
7.7
7.7
7.85 7.85 7.72 28,700 0 0 0
AFX
9.9
9.9
9.93 9.93 9.62 190,300 0 0 0
AG1
11.8
11.8
11.80 11.80 11.80 100 0 0 0
AGF
1.8
1.8
1.80 1.80 1.80 0 0 0 0
AGG
9.2
9.2
9.08 9.15 8.72 194,300 2,900 200 0.0
AGM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
AGP
27.5
27.5
27.10 28.20 27.10 16,600 0 0 0
AGR
11.5
11.5
11.51 11.60 11.32 220,200 9,100 8,200 0.0
AGX
154
154
154 154 154 0 0 0 0
AIC
8.2
8.2
7.60 8.20 7.60 3,700 0 0 0
AIG
47.8
47.8
47.20 48.50 46.10 11,500 0 0 0
ALC
21.6
21.6
21 22.20 20.90 31,400 200 0 0.0
ALT
13.5
13.5
13.50 13.50 13.50 0 0 0 0
ALV
6.7
6.7
6.80 6.80 6.70 4,000 0 0 0
AMC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
12.5
12.5
12.50 12.50 12.50 7,700 0 0 0
AMS
7.1
7.1
7.10 7.10 7.10 1,500 0 0 0
AMV
1.2
1.2
1.20 1.20 1.10 312,300 0 400 0.0
ANI
47
47
47 47 47 0 0 0 0
ANT
18.5
18.5
17.65 18.60 17.65 29,100 300 0 0.0
ANV
15.7
15.7
15.20 15.75 15.10 422,900 83,200 45,700 0.6
APC
5.7
5.7
5.70 5.70 5.70 1,700 0 0 0
APF
44.3
44.3
44 44.30 44 4,600 0 0 0
APG
4.3
4.3
4.29 4.40 4.23 75,000 900 100 0.0
APH
6.8
6.8
6.67 6.86 6.67 434,700 60,200 9,000 0.3
API
4.4
4.4
4.60 4.60 4.30 222,900 0 0 0
APL
11.5
11.5
11.50 11.50 11.50 0 0 0 0
APP
3.8
3.8
3.70 4 3.70 300 0 100 0.0
APS
5.4
5.4
5.40 5.60 5.40 547,600 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 0 0 0 0
ASM
5.0
5.0
5.01 5.01 4.90 112,900 700 0 0.0
ASP
16.2
16.2
16.30 16.30 15.65 167,300 0 0 0
AST
63.5
63.5
63 63.50 63 1,500 1,500 0 0.1
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
38.9
38.9
38.90 38.90 38.90 0 0 0 0
AVG
7.5
7.5
7.30 7.50 7.30 11,500 0 0 0
BAB
10.8
10.8
10.50 11.50 10.50 6,700 0 1,000 0.0
BAF
31.6
31.6
31.55 31.75 31.10 1,898,000 63,300 243,200 -5.7
BAL
6.3
6.3
6.30 6.30 6.30 100 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
11.5
11.5
12.50 12.50 11.50 2,600 0 0 0
BBT
15.8
15.8
15 15.80 15 13,400 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
5.6
5.6
5.60 5.70 5.50 10,800 0 0 0
BCE
5.5
5.5
5.40 5.48 5.25 17,700 0 2,000 0.0
BCF
36
36
36 36 36 300 0 0 0
BCM
39.6
39.6
39.20 39.65 38.85 344,100 55,300 11,600 1.7
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
26.2
26.2
26.20 26.20 26.20 100 0 0 0
BDT
8.3
8.3
8.40 8.40 8.30 2,500 0 0 0
BDW
24
24
24 24 24 200 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
50.5
50.5
51 51.40 50 147,900 7,500 10,900 -0.2
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
6.7
6.7
7 7 6.70 200 0 0 0
BHK
12
12
12 12 12 0 0 0 0
BHN
27.9
27.9
28 28 27.90 300 0 0 0
BHP
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BIC
20.4
20.4
20.73 20.73 20.36 18,500 200 1,900 0.0
BID
35.9
35.9
35.75 36.10 35.40 2,212,500 615,600 505,900 4.0
BIG
4.6
4.6
4.70 4.70 4.50 987,500 200 0 0.0
BIO
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BKC
12.8
12.8
13.10 13.10 12.60 28,400 0 0 0
BKG
1.7
1.7
1.70 1.73 1.68 57,100 0 0 0
BLF
2.4
2.4
2.40 2.40 2.40 2,900 0 0 0
BLI
8.2
8.2
8.10 8.20 7.70 7,900 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
10.3
10.3
10.25 10.75 10.20 8,800 0 3,500 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
14.25 14.30 14 79,600 0 0 0
BMJ
13.9
13.9
13.90 13.90 13.90 0 0 0 0
BMK
10
10
10.50 10.50 10 200 100 100 0
BMP
142.9
142.9
143.10 143.80 142.60 35,400 9,000 3,100 0.8
BMS
12.1
12.1
12.10 12.40 11.80 13,000 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
16.7
16.7
16.90 16.90 16.70 300 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
3.8
3.8
3.40 3.80 3.40 700 0 0 0
BQP
15
15
15 15 15 700 0 0 0
BRC
11
11
11 11 11 200 0 0 0
BRR
17.1
17.1
15.10 17.10 14.60 4,400 0 0 0
BRS
18.6
18.6
18.60 18.60 18.60 400 0 0 0
BSA
20
20
20 20 20 8,000 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
16.5
16.5
16.50 16.50 16.50 100 0 0 0
BSI
25.9
25.9
26.10 26.10 25.60 184,500 19,500 37,600 -0.5
BSL
12.3
12.3
12.30 12.30 12.20 12,000 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
32.5
32.5
32.70 33.45 32.05 14,126,000 690,600 1,012,200 -10.4
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
4.6
4.6
4.60 4.60 4.60 100 0 0 0
BTD
18
18
18 18 18 100 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
18
18
17.90 18 17.90 5,000 0 0 0
BTN
2.5
2.5
2.50 2.50 2.50 0 0 0 0
BTP
6.8
6.8
6.81 6.89 6.81 10,900 0 5,000 0.0
BTS
4.5
4.5
4.50 4.50 4.40 1,400 0 0 0
BTT
39.5
39.5
39.50 39.50 39.50 0 0 0 0
BTU
15.5
15.5
12.70 15.50 12.70 300 0 0 0
BTV
20
20
20 20 20 0 0 0 0
BTW
58.5
58.5
58.50 58.50 58.50 0 0 0 0
BVB
10.6
10.6
10.50 10.70 10.50 461,200 63,500 1,200 0.7
BVG
2.9
2.9
2.90 2.90 2.90 700 0 0 0
BVH
74.2
74.2
74.30 75.90 73.60 1,086,400 341,900 54,400 21.3
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
27.10 27.30 26.70 516,900 2,200 15,300 -0.4
BWA
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BWE
40.5
40.5
40.45 40.50 40 56,900 1,000 36,000 -1.4
BWS
28.5
28.5
28.80 29 28.10 177,500 0 0 0
BXH
20.3
20.3
18.50 20.30 18.50 2,500 0 0 0
C22
16.3
16.3
14.30 16.30 14.30 1,100 0 0 0
C32
15
15
15 15.05 15 7,300 0 0 0
C47
8.3
8.3
8 8.35 8 38,800 0 0 0
C4G
4.8
4.8
4.80 4.90 4.80 82,200 0 0 0
C69
16.1
16.1
16.20 16.20 16.10 141,700 2,400 0 0.0
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
5.90 6.10 5.90 1,100 0 0 0
CAN
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CAP
42.4
42.4
40.10 42.50 39.70 17,100 0 0 0
CAR
17
17
17 17 17 200 0 0 0
CAT
14
14
14.20 14.20 13.60 11,400 0 0 0
CBI
12.3
12.3
9.10 12.30 9.10 2,100 0 0 0
CBS
21.8
21.8
21.80 21.80 21.80 200 0 0 0
CC1
34.2
34.2
34.20 34.20 34.20 0 0 0 0
CCA
14.2
14.2
14.20 14.20 14.20 100 0 0 0
CCC
6.4
6.4
6.39 6.39 6.39 0 0 0 0
CCI
16.2
16.2
16.15 16.15 16.15 100 0 0 0
CCL
3.4
3.4
3.39 3.39 3.36 1,900 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 0 0 0 0
CCS
6.9
6.9
6.90 6.90 6.90 0 0 0 0
CCT
9
9
9 9 9 100 0 0 0
CCV
49.8
49.8
49.80 49.80 49.80 0 0 0 0
CDC
20.7
20.7
20.70 21 19.95 271,600 25,900 10,600 0.3
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
25
25
25.20 25.20 25 6,500 0 0 0
CDO
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CDP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
CDR
4.3
4.3
4.40 4.40 4.30 2,100 0 0 0
CEN
1.5
1.5
1.50 1.50 1.50 0 0 0 0
CEO
10.9
10.9
11 11.40 10.80 5,789,200 9,600 1,064,700 -11.6
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 3 0 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
26.45 26.45 26.45 1,500 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
9.2
9.2
9 9.20 8.60 5,700 0 0 0
CID
6.8
6.8
6.80 6.80 6.80 0 0 0 0
CIG
7.1
7.1
7.02 7.25 7.02 72,100 0 0 0
CII
12.4
12.4
12.15 12.70 12.15 6,221,600 597,500 3,000 7.3
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
50
50.10 50.20 49.50 6,100 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
5.6
5.6
5.55 5.55 5.35 14,600 0 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 54.10 500 0 0 0
CLH
20.4
20.4
20.40 20.40 20.40 300 0 0 0
CLI
24.8
24.8
24.70 24.90 24.40 56,300 0 0 0
CLL
26.9
26.9
26.80 26.85 26.80 1,000 0 0 0
CLM
55
55
55 55 55 0 0 0 0
CLW
44.5
44.5
44.50 44.50 44.50 0 0 0 0
CLX
12.8
12.8
12.80 12.80 12.80 16,800 0 0 0
CMC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMD
17.8
17.8
17.70 17.80 17.40 1,100 0 0 0
CMF
389
389
389 389 389 100 100 0 0.0
CMG
22
22
21.80 22 21.60 205,300 16,500 25,500 -0.2
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
14.90 15 13.70 5,400 0 0 0
CMN
15.5
15.5
15.70 15.70 15.30 8,700 0 0 0
CMP
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMS
5.2
5.2
5.70 5.70 5.20 13,700 0 0 0
CMT
9.9
9.9
9.90 9.90 9.90 0 0 0 0
CMV
7.5
7.5
7.53 7.53 7.53 100 0 0 0
CMW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
CMX
4.6
4.6
4.60 4.64 4.59 7,200 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
28.5
28.5
28.50 28.50 28.50 0 0 0 0
CNG
21.0
21.0
21.65 21.65 20.80 2,100 0 100 0.0
CNN
50
50
50 50 50 0 0 0 0
CNT
4.9
4.9
4.70 4.90 4.70 3,100 0 0 0
COM
24.9
24.9
28.60 28.60 24.90 500 0 400 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
29.60 29.80 29.60 37,800 0 0 0
CQT
6
6
6 6 6 0 0 0 0
CRC
5.1
5.1
5.05 5.11 5.03 433,500 0 2,900 0.0
CRE
6.3
6.3
6.40 6.40 6.25 126,800 3,000 4,900 0.0
CRV
22.7
22.7
21.05 22.70 21.05 1,100 0 0 0
CSC
8.7
8.7
8.60 8.80 8.50 18,200 0 0 0
CSI
14.6
14.6
14.60 14.60 14.60 400 400 0 0.0
CSM
12.5
12.5
12.60 12.95 12.45 162,700 1,900 3,600 0.0
CST
10.1
10.1
10.10 10.20 10.10 5,600 0 0 0
CSV
20.1
20.1
20 20.40 20 130,000 9,200 0 0.2
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 0 0 0 0
CTB
16.5
16.5
16.50 16.50 16.50 700 0 0 0
CTD
59.7
59.7
59.40 60.40 59.10 319,500 61,700 26,300 2.1
CTF
18.4
18.4
18.90 19.15 18.10 267,700 14,300 13,700 0.0
CTG
29.8
29.8
29.95 30.05 29.70 7,504,100 758,900 1,942,400 -35.3
CTI
15.4
15.4
15.30 15.40 15.30 121,000 12,000 2,100 0.2
CTP
6.5
6.5
6.60 6.70 6.50 35,500 0 0 0
CTR
71.6
71.6
71 71.60 70.10 334,200 23,300 87,000 -4.5
CTS
20.5
20.5
20.70 20.90 20.45 547,600 16,300 23,000 -0.1
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 0 0 0 0
CVN
1.3
1.3
1.30 1.30 1.20 55,300 0 0 0
CVT
25.8
25.8
25.70 27.15 25.70 3,800 0 0 0
CX8
9.5
9.5
9.50 9.50 9.50 0 0 0 0
D11
11.5
11.5
11.50 11.50 11.50 0 0 0 0
D2D
23.8
23.8
24.55 24.55 23.70 174,500 0 1,000 0.0
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
12.7
12.7
13 13 12.70 600 0 0 0
DAE
13
13
13 13 13 1,900 0 0 0
DAH
2.2
2.2
2.03 2.17 2.03 406,800 0 0 0
DAS
11
11
11 11 11 0 0 0 0
DAT
7.9
7.9
7.90 7.90 7.90 0 0 0 0
DBC
15.5
15.5
15.35 15.55 15.35 485,000 0 600 0.0
DBD
46.2
46.2
46.25 46.25 46.20 700 0 0 0
DBM
24
24
24 24 24 0 0 0 0
DBT
13
13
13 13 13 0 0 0 0
DC1
5.4
5.4
5.40 5.40 5.40 100 0 0 0
DC2
6
6
5.90 6 5.90 400 0 0 0
DC4
6.2
6.2
6.22 6.30 6.17 255,200 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
45.8
45.8
46.10 46.85 44.50 915,700 0 500 0.0
DCM
34.9
34.9
34.90 35.40 34.85 1,915,000 175,400 97,400 2.7
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
8.6
8.6
9.10 9.10 8.60 1,300 0 0 0
DDG
1
1
1 1.10 1 576,000 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
8.20 8.50 8.20 200 0 0 0
DDV
16.3
16.3
16.50 16.50 16.20 175,300 0 0 0
DFC
28.5
28.5
28.50 28.50 28.40 4,700 0 0 0
DFF
0.4
0.4
0.40 0.40 0.40 0 0 0 0
DGC
36.4
36.4
36.60 36.60 36.15 427,400 31,300 159,400 -4.7
DGT
4.1
4.1
4.10 4.20 4 94,500 0 0 0
DGW
44.8
44.8
44.60 45.48 44.31 1,544,700 473,100 257,900 9.9
DHA
53.4
53.4
54.10 54.10 52.90 7,300 0 500 0.0
DHB
12.5
12.5
12 12.50 12 41,300 0 0 0
DHC
38.9
38.9
37.71 38.93 37.71 612,600 165,300 100,600 2.5
DHD
27
27
27 27 27 1,000 0 0 0
DHG
89.7
89.7
89.90 90 89.70 6,700 0 200 0.0
DHM
6.6
6.6
6.69 6.69 6.40 3,300 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
49.4
49.4
49.91 49.91 47.73 2,400 0 0 0
DIC
0.7
0.7
0.70 0.70 0.70 0 0 0 0
DID
3
3
3.50 3.50 3 1,600 0 0 0
DIG
9.5
9.5
9.23 9.87 9.21 4,322,700 313,300 42,900 2.6
DIH
7.1
7.1
7.10 7.10 7.10 0 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 4.10 3.90 191,900 0 0 0
DLD
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DLG
2.0
2.0
1.99 2.03 1.99 198,600 1,000 1,500 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
19.4
19.4
19.40 19.40 19.40 400 0 0 0
DMC
57.2
57.2
55.80 57.20 55.80 200 0 100 0.0
DMN
7.7
7.7
7.70 7.70 7.70 700 0 0 0
DMX
77
77
76.50 77 76.10 97,200 57,700 400 4.4
DNA
22
22
22 22 22 100 0 0 0
DNC
45.1
45.1
45.10 45.10 45.10 100 0 0 0
DND
8.1
8.1
8.10 8.10 8.10 0 0 0 0
DNE
10
10
9.80 10 9.80 200 0 0 0
DNH
50
50
50 50 50 100 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
19.2
19.2
19.20 19.20 19.20 2,000 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
30
30 30 30 400 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
28.2
28.2
28.30 28.30 28.20 200 0 0 0
DP2
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DP3
60.2
60.2
60.40 62 60.20 1,400 0 0 0
DPC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
DPG
27.5
27.5
27.50 27.65 27.10 177,900 7,600 35,300 -0.8
DPH
45.5
45.5
45.50 45.50 45.50 0 0 0 0
DPM
23
23
22.95 23.10 22.75 3,289,900 767,400 296,000 10.8
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
38.8
38.8
37.65 38.75 37.50 1,133,800 203,500 15,900 7.2
DQC
9.5
9.5
9.50 9.50 9.50 10,200 0 0 0
DRC
9.9
9.9
9.76 9.99 9.76 85,500 0 0 0
DRG
7.9
7.9
7.70 7.90 7.70 3,000 0 0 0
DRH
1.6
1.6
1.50 1.61 1.50 335,200 0 0 0
DRI
16
16
15 16.10 14.90 2,904,900 78,000 79,000 -0.1
DRL
42.6
42.6
42.80 42.90 42.30 1,800 0 0 0
DS3
4.8
4.8
4.80 4.80 4.80 0 0 0 0
DSC
9.9
9.9
9.92 9.92 9.55 1,300 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 21.65 436,000 70,400 57,400 0.3
DSG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DSH
11.9
11.9
11.80 12 11.60 30,200 0 0 0
DSN
36.4
36.4
37.30 37.45 36.40 6,000 0 0 0
DSP
13
13
13 13 13 0 0 0 0
DST
7.2
7.2
7.40 7.40 7 92,000 0 0 0
DTA
3.3
3.3
3.27 3.27 3.27 100 0 0 0
DTC
4.2
4.2
4.20 4.20 4.20 0 0 0 0
DTD
10.1
10.1
10.20 10.20 10 142,900 0 0 0
DTG
12.9
12.9
13.50 13.80 12.80 9,800 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 2,000 0 0 0
DTK
10.7
10.7
10.70 10.70 10.30 1,200 0 0 0
DTL
10.9
10.9
10.90 10.90 10.90 500 0 0 0
DTP
60.9
60.9
60.80 60.90 60.80 200 0 0 0
DTR
10.9
10.9
10 11.10 10 279,400 0 0 0
DTT
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DUS
4
4
4 4 4 0 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
3.6
3.6
3.80 3.80 3.60 414,100 0 0 0
DVN
16.9
16.9
17.10 17.10 16.90 1,600 0 0 0
DVP
76.3
76.3
74.50 76.80 73.90 30,000 2,600 0 0.2
DVW
39
39
39 39 39 0 0 0 0
DWC
14.4
14.4
14.40 14.40 14.40 100 0 0 0
DWS
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DXG
10.2
10.2
10.15 10.35 10 7,320,400 51,500 869,900 -8.3
DXL
9.4
9.4
9.40 9.40 9.40 0 0 0 0
DXP
13.5
13.5
13.20 13.50 13.10 266,900 0 0 0
DXS
5.2
5.2
5.37 5.37 5.21 1,279,600 66,500 9,800 0.3
DXV
3.2
3.2
3.15 3.15 3.15 0 0 0 0
E12
3.4
3.4
3.40 3.40 3.40 0 0 0 0
E29
8.4
8.4
8.40 8.40 8.40 0 0 0 0
EBS
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ECI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
EFI
2
2
2 2 2 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
17.1
17.1
16.55 17.10 16.55 6,965,500 931,600 402,600 9.0
EIC
19.7
19.7
22.20 22.20 19.70 1,100 0 0 0
EID
16.7
16.7
17.60 17.60 16.60 3,800 0 0 0
EIN
1.6
1.6
1.60 1.60 1.60 1,200 0 0 0
ELC
13.2
13.2
12.90 13.20 12.65 671,100 8,100 104,900 -1.3
EME
28.5
28.5
28.50 28.50 28.50 0 0 0 0
EMG
11.3
11.3
11.30 11.30 11.30 0 0 0 0
EMS
21.7
21.7
20.40 23 20.40 300 0 0 0
EVE
8.2
8.2
8.41 8.49 8.24 32,400 22,300 16,000 0.1
EVF
11.5
11.5
11.45 11.50 11.40 917,000 48,100 22,000 0.3
EVG
3.9
3.9
3.90 3.94 3.84 253,300 500 7,700 0.0
EVS
5.1
5.1
5.10 5.20 5 85,800 0 0 0
F88
53.6
53.6
55.10 56 53.50 89,500 30,800 1,500 1.6
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
2.90 2.92 2.86 13,600 0 0 0
FCN
10.7
10.7
10.75 10.75 10.45 1,019,700 73,300 5,100 0.7
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 0 0 0 0
FIC
15.4
15.4
15.10 15.40 14.90 2,700 0 0 0
FID
1.2
1.2
1.20 1.20 1.20 0 0 0 0
FIR
2.5
2.5
2.57 2.57 2.47 53,700 0 0 0
FIT
2.9
2.9
2.84 3 2.80 407,600 0 0 0
FMC
33
33
32.85 33 32.80 6,600 0 0 0
FOC
61.3
61.3
61.30 61.40 61 7,500 0 0 0
FOX
60.8
60.8
61.50 61.50 60.60 52,700 0 0 0
FPT
63.2
63.2
63.70 64.10 63.10 3,118,000 404,800 760,100 -22.5
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
142
142
139 143 138 759,800 311,000 213,200 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 39.70 200 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
19.10 19.60 19.10 559,800 28,100 63,400 -0.7
G20
0.6
0.6
0.60 0.60 0.60 0 0 0 0
G36
7.7
7.7
7.60 7.90 7.60 23,800 0 0 0
GAS
84.9
84.9
84 85.70 83.50 1,601,600 380,700 132,500 21.0
GCB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
GCF
18.8
18.8
18.80 18.80 18.80 100 100 0 0.0
GDA
11.3
11.3
11.35 11.44 11.25 13,500 0 0 0
GDH
8.5
8.5
8.50 8.70 8.50 3,400 0 0 0
GDT
15.8
15.8
15.75 15.85 15.75 14,700 10,800 1,000 0.2
GDW
29.9
29.9
29.90 29.90 29.90 0 0 0 0
GEE
72
72
73 73 70.30 1,343,800 113,600 223,000 -7.9
GEG
12.0
12.0
11.95 11.95 11.85 69,200 0 7,800 -0.1
GEL
29.1
29.1
29.30 29.30 28.65 966,900 94,100 55,300 1.1
GER
8.5
8.5
8.50 8.50 8.50 0 0 0 0
GEX
23.9
23.9
23.90 24.15 23.55 4,051,600 1,096,500 290,600 19.2
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
24.1
24.1
23.80 24.10 23.80 8,200 0 0 0
GIC
11.4
11.4
11.40 11.40 11.40 0 0 0 0
GIL
7.9
7.9
7.81 7.99 7.81 91,600 1,600 200 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
22.9
22.9
23.11 23.11 22.87 1,700 200 0 0.0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4
4
4 4 4 1,100 0 0 0
GMD
51.5
51.5
51.67 52.13 51.20 495,700 92,200 215,800 -9.6
GMH
6.6
6.6
6.70 6.79 6.36 500 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 1,600 0 0 0
GSM
24.1
24.1
23.80 24.50 23.80 5,200 0 0 0
GSP
10
10
9.70 10 9.70 93,000 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 0 0 0 0
GVR
33.3
33.3
32.40 33.45 32.40 3,710,200 0 99,900 -3.3
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
7.9
7.9
7.90 7.90 7.90 100 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
14 14 13.85 1,162,000 286,600 30,400 3.6
HAH
52.9
52.9
52.30 53.20 52.20 1,805,600 138,100 547,500 -21.6
HAM
42.5
42.5
42.50 42.50 42.50 3,000 0 0 0
HAN
6.9
6.9
7.10 7.10 6.90 5,800 0 0 0
HAP
7.1
7.1
7.02 7.06 6.95 9,200 0 0 0
HAR
2.3
2.3
2.36 2.36 2.24 212,800 1,600 0 0.0
HAS
9.5
9.5
8.27 9.45 8.27 5,500 0 5,400 0.0
HAT
30
30
30 30 30 0 0 0 0
HAV
2.3
2.3
2.30 2.30 2.30 0 0 0 0
HAX
8.4
8.4
8.40 8.64 8.35 66,200 7,300 100 0.1
HBC
3.3
3.3
3.40 3.50 3.30 626,900 0 6,000 0.0
HBD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HBH
6.7
6.7
5.50 6.70 5.50 4,100 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 1,800 0 0 0
HCC
22.7
22.7
22.70 22.70 22.40 1,700 0 0 0
HCD
6.1
6.1
6.15 6.15 6.05 12,200 0 0 0
HCI
5
5
5 5 5 0 0 0 0
HCM
24.5
24.5
23.80 24.50 23.55 3,720,900 314,200 232,700 1.9
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
7
7.20 7.20 7 3,300 0 0 0
HD8
6.9
6.9
6.90 6.90 6.90 0 0 0 0
HDA
7.8
7.8
7.20 7.80 7.20 221,500 0 0 0
HDB
21.9
21.9
22 22.08 21.68 8,092,500 546,400 1,108,300 -15.3
HDC
10.6
10.6
10.45 11 10.45 1,059,800 115,200 19,200 1.0
HDG
15.4
15.4
15.25 15.70 15.25 706,300 120,500 29,700 1.4
HDM
31.7
31.7
31.70 31.70 31.70 1,000 0 0 0
HDP
26.3
26.3
26.30 26.30 26.30 0 0 0 0
HDW
16
16
16 16 16 0 0 0 0
HEC
27.5
27.5
27.50 27.50 27.50 0 0 0 0
HEJ
12.5
12.5
12.50 12.50 12.50 0 0 0 0
HEP
10.8
10.8
10.80 10.80 10.80 0 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
105
105
108.70 108.70 105 7,400 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
80.5
80.5
80.50 80.50 80.50 2,000 0 0 0
HHG
0.8
0.8
0.60 0.80 0.60 174,600 0 0 0
HHN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
HHP
17.8
17.8
17.80 18.10 17.70 856,900 0 63,400 -1.1
HHS
9.3
9.3
9.21 9.35 9.14 766,700 26,900 11,600 0.1
HHV
9.1
9.1
8.96 9.16 8.96 2,153,000 526,200 26,400 4.5
HID
4.5
4.5
4.96 4.96 4.52 690,200 21,900 8,000 0.1
HII
9.8
9.8
9.60 9.82 9.45 703,300 148,300 26,500 1.2
HIO
7.2
7.2
7.30 7.30 7.20 2,300 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 0 0 0 0
HKB
0.3
0.3
0.30 0.30 0.30 0 0 0 0
HKT
12.9
12.9
12.90 13 12 24,000 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
650
650
766 766 650 200 100 100 0
HLC
10.3
10.3
10.10 10.30 10.10 300 0 0 0
HLD
12.8
12.8
13.10 13.10 12.30 8,200 0 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
10.55 10.70 10.35 7,000 0 0 0
HMD
14
14
14 14 14 0 0 0 0
HMG
11.9
11.9
11.90 11.90 11.90 100 0 0 0
HMH
18.2
18.2
18.20 18.20 18.20 0 0 0 0
HMR
8.5
8.5
8.80 9 8.50 2,400 0 0 0
HMS
28.5
28.5
28 28.50 28 6,800 0 0 0
HNA
21.5
21.5
21.05 21.50 21.05 700 0 0 0
HNB
13.9
13.9
13.90 13.90 13.90 0 0 0 0
HND
8.9
8.9
8.90 9.09 8.90 7,500 0 0 0
HNF
23
23
23 23 23 0 0 0 0
HNG
6.1
6.1
6.10 6.10 5.90 771,700 500,000 0 3
HNI
29.7
29.7
29.70 29.70 29.70 0 0 0 0
HNM
7.7
7.7
7.70 7.80 7.70 137,800 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
3.9
3.9
3.70 3.90 3.70 600 0 0 0
HOT
15.4
15.4
15.40 15.40 15.40 0 0 0 0
HPA
26.4
26.4
26.50 26.50 26.05 69,900 100 1,700 0.0
HPB
18.7
18.7
20.70 20.70 18.70 200 0 0 0
HPD
16.3
16.3
16.30 16.30 16.30 600 0 0 0
HPG
20.3
20.3
20.20 20.40 20.15 18,773,900 2,065,900 4,613,100 -51.5
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
28
28
28 28 28 100 0 0 0
HPW
23.6
23.6
23.90 23.90 23.60 1,900 0 0 0
HPX
4.0
4.0
4.03 4.04 3.96 552,200 4,700 0 0.0
HQC
1.9
1.9
1.86 1.89 1.85 1,997,400 122,400 600 0.2
HRB
31
31
31 31 31 0 0 0 0
HRC
32.5
32.5
30.60 32.45 30.60 200 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
10.1
10.1
9.91 10.15 9.90 2,113,000 360,300 123,400 2.4
HSL
9
9
8.90 9.04 8.82 60,700 100 800 0.0
HSM
5.7
5.7
5.70 5.70 5.70 100 0 0 0
HSP
16
16
16 16 16 0 0 0 0
HSV
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HT1
11.9
11.9
11.80 11.95 11.75 87,800 0 700 0.0
HTC
34.7
34.7
34.66 34.66 31.88 41,600 0 0 0
HTE
2.6
2.6
2.60 2.60 2.60 600 0 0 0
HTG
33.1
33.1
32.70 33.20 32.65 5,200 0 0 0
HTI
18.2
18.2
18.15 18.20 18.15 5,200 0 100 0.0
HTL
19.8
19.8
20 20 19.80 900 0 0 0
HTM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
HTN
7.3
7.3
7.20 7.31 7.16 267,400 37,100 0 0.3
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
11.7
11.7
11.20 11.85 11.10 4,500 0 0 0
HU1
4.5
4.5
4.50 4.50 4.50 200 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 0 0 0 0
HU4
8.3
8.3
8.30 8.30 8.30 1,000 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 4,600 0 0 0
HUB
11.2
11.2
11.05 11.15 10.95 5,500 0 0 0
HUG
18.3
18.3
18.30 18.30 18.30 0 0 0 0
HUT
12.6
12.6
12.50 12.60 12.40 1,018,000 32,900 82,000 -0.6
HVA
3.3
3.3
3.30 3.30 3.30 0 0 0 0
HVH
10.3
10.3
10.45 10.50 10.20 139,200 0 33,500 -0.3
HVN
21.1
21.1
21 21.40 20.60 905,700 436,300 77,800 7.6
HVT
23.2
23.2
23.40 23.40 23 4,800 0 0 0
HVX
2.2
2.2
2.20 2.20 2.20 800 0 0 0
HWS
14.3
14.3
14.30 14.40 14.30 1,200 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
10.4
10.4
10.80 11 10.40 1,600 0 0 0
ICI
10
10
10 10 10 100 0 0 0
ICN
24.8
24.8
24.80 24.80 24.60 1,200 0 0 0
ICT
17.2
17.2
17.20 17.20 17.20 9,200 0 0 0
IDC
33.5
33.5
33.50 33.50 33.10 619,200 205,600 26,000 6.0
IDI
4.5
4.5
4.52 4.58 4.51 81,100 0 0 0
IDJ
3
3
3 3.10 3 338,100 0 0 0
IDP
238.5
238.5
238.50 238.50 238.50 0 0 0 0
IDV
21.7
21.7
20 21.70 19.40 2,800 0 0 0
IFS
17.5
17.5
17.20 17.50 17.20 700 0 100 0.0
IJC
6.7
6.7
6.50 6.72 6.50 1,196,700 273,500 17,800 1.7
ILA
6.2
6.2
5.90 6.20 5.80 23,000 0 0 0
ILB
18.9
18.9
18.95 18.95 18.80 4,300 0 0 0
ILC
6.1
6.1
6.10 6.10 6.10 100 0 0 0
ILS
18
18
18 18 18 16,800 0 0 0
IME
20.2
20.2
20.20 20.20 20.20 0 0 0 0
IMP
36.8
36.8
36.80 36.80 36.75 900 0 700 0.0
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
35.1
35.1
35.10 35.10 35.10 200 0 0 0
IPA
12.9
12.9
12.90 12.90 12.70 19,100 0 0 0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
22
22
22 22 22 1,800 0 0 0
IST
29.9
29.9
30.30 30.30 29.90 400 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
8.8
8.8
8.80 8.80 8.73 33,000 0 0 0
ITD
10.9
10.9
10.80 10.90 10.35 1,000 0 0 0
ITQ
2.6
2.6
2.50 2.60 2.50 8,300 0 0 0
ITS
3.1
3.1
3.10 3.10 3.10 100 0 0 0
IVS
6.3
6.3
6.20 6.30 6.20 20,000 6,000 2,000 0.0
JOS
1
1
1 1 1 0 0 0 0
JVC
2.6
2.6
2.68 2.68 2.60 160,200 600 0 0.0
KAI
11.8
11.8
11.50 11.80 11.50 138,800 0 0 0
KBC
25.5
25.5
25.40 25.60 25.25 860,200 118,100 295,000 -4.5
KCB
9.7
9.7
9.80 9.80 9.50 58,700 0 0 0
KDC
50.9
50.9
51 51 50.20 112,800 800 20,200 -1.0
KDH
14.0
14.0
13.86 14.18 13.73 4,536,700 1,194,600 287,900 13.9
KDM
20.9
20.9
20.60 20.90 20.60 3,000 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 1,700 0 0 0
KHD
20
20
20 20 20 0 0 0 0
KHG
4.7
4.7
4.68 4.71 4.60 1,979,300 66,900 4,000 0.3
KHP
9.6
9.6
9.36 9.59 9.35 6,100 0 0 0
KHS
12.5
12.5
12.50 12.50 12.50 1,700 0 0 0
KHW
26
26
26 26 26 0 0 0 0
KHX
14
14
14 14 14 200 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
12.0
12.0
12.05 12.20 11.85 289,500 0 17,600 -0.2
KMR
2.3
2.3
2.20 2.25 2.15 1,200 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
18.2
18.2
18.20 18.20 18.20 1,400 0 0 0
KSB
13.0
13.0
12.85 12.95 12.75 305,800 0 200 0.0
KSD
5.1
5.1
5.10 5.10 5 2,000 0 0 0
KSF
75.6
75.6
77.70 77.70 75.60 110,000 2,800 5,000 -0.2
KSQ
0.9
0.9
0.90 0.90 0.90 0 0 0 0
KST
13
13
13 13 12.50 300 0 0 0
KSV
108
108
107.50 110 106.40 25,600 0 0 0
KTC
12
12
12 12 12 0 0 0 0
KTL
27
27
24.70 27 24.70 3,000 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
0.9
0.9
1 1 0.90 269,300 0 0 0
L10
24
24
24 24 24 0 0 0 0
L12
4.4
4.4
4.22 4.40 4.22 600 0 0 0
L14
18
18
18.30 18.50 17.50 29,200 2,200 0 0.0
L18
14
14
13.50 14 13 28,200 0 0 0
L35
2.3
2.3
2.30 2.30 2.30 100 0 0 0
L40
20.9
20.9
21.10 21.10 20.50 4,200 0 0 0
L43
2
2
2 2 2 100 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
19.05 19.05 19.05 200 0 0 0
LAI
7.7
7.7
7.70 7.70 7.50 400 0 0 0
LAS
11.4
11.4
11.48 11.57 11.29 357,300 0 0 0
LAW
19.5
19.5
19.50 19.50 19.50 0 0 0 0
LBE
15.2
15.2
14.90 15.20 14.90 1,100 0 0 0
LBM
29.0
29.0
29 29 28.20 6,100 5,400 0 0.2
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
6.5
6.5
6.50 6.58 6.48 526,000 92,000 200 0.6
LCM
0.5
0.5
0.50 0.50 0.50 0 0 0 0
LDG
2.4
2.4
2.50 2.51 2.43 288,000 0 0 0
LDP
7.7
7.7
7.60 7.70 7.40 7,100 0 0 0
LDW
23
23
20 23 20 400 0 0 0
LEC
4.9
4.9
4.50 4.90 4.50 1,000 0 0 0
LG9
4.6
4.6
4.60 4.60 4.60 100 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
4.5
4.5
4.62 4.62 4.30 7,800 0 0 0
LHC
45.9
45.9
45.90 45.90 45.90 0 0 0 0
LHG
26.6
26.6
26.60 27 26.40 38,300 0 3,000 -0.1
LIC
29.4
29.4
30.10 31.10 29.20 9,000 0 0 0
LIG
2.9
2.9
2.90 2.90 2.80 76,300 0 0 0
LIX
24.9
24.9
24.90 24.90 24.55 2,300 0 0 0
LKW
29.2
29.2
29.20 29.20 29.20 0 0 0 0
LLM
27.3
27.3
27.50 27.50 27.30 3,100 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
10
10
10 10 10 100 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
43.5
43.5
45.55 45.70 43 3,615,200 573,700 335,900 10.5
LPS
19.9
19.9
20.10 20.45 19.90 456,400 11,600 14,300 -0.1
LPT
6.3
6.3
6.40 6.40 6.30 1,300 0 0 0
LQN
3
3
3 3 3 0 0 0 0
LSG
35.8
35.8
34.50 35.80 34 28,300 0 0 0
LSS
7.9
7.9
7.68 7.87 7.65 84,100 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 0 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 10.50 10.30 1,000 0 0 0
MAS
30.9
30.9
30.90 30.90 30.90 4,700 0 4,600 -0.1
MBB
19.6
19.6
19.75 19.80 19.50 9,381,700 1,391,400 1,745,500 -6.9
MBG
2.2
2.2
2.20 2.30 2.20 54,800 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
15.5
15.5
15.60 15.90 15.50 3,182,500 4,600 30,300 -0.4
MBT
10.2
10.2
10.20 10.20 10.20 1,600 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 3,000 0 0 0
MCG
2.4
2.4
2.30 2.50 2.30 23,400 0 0 0
MCH
138
138
138.10 139 136.10 304,900 24,900 119,700 -13.0
MCM
26.4
26.4
26.30 26.45 26.30 7,300 0 0 0
MCO
4.6
4.6
4.60 4.60 4.60 2,700 0 0 0
MCP
28.2
28.2
28.10 28.30 28.10 35,400 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
7.9
7.9
7.90 7.90 7.90 300 0 0 0
MDF
7
7
7 7 7 100 0 0 0
MDG
37.0
37.0
36 36.95 36 1,700 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 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
27.2
27.2
27.30 27.60 27 4,100 0 0 0
MGC
10
10
10 10 10 500 0 0 0
MGG
24.5
24.5
24.50 24.50 24.50 100 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
7 7 7 500 0 0 0
MIC
8
8
8 8 8 200 0 0 0
MIE
5.5
5.5
5.50 5.50 5.50 0 0 0 0
MIG
16.2
16.2
16.20 16.30 16 93,900 5,300 400 0.1
MKP
26.5
26.5
25.70 27 25 2,200 0 0 0
MKV
12
12
12 12 12 1,500 0 0 0
MLC
26.6
26.6
26.60 26.60 26.60 0 0 0 0
MLS
15
15
15 15 15 0 0 0 0
MML
26.3
26.3
26.70 26.70 26 107,600 27,000 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 13.70 5,200 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 0 0 0 0
MRF
23
23
23 23 23 0 0 0 0
MSB
14.1
14.1
14.15 14.25 14 9,162,900 320,300 469,100 -2.1
MSH
29.8
29.8
29.65 29.90 29.65 33,000 0 10,700 -0.3
MSN
69.4
69.4
68.60 69.50 68.50 1,927,500 422,900 288,800 9.3
MSR
54.9
54.9
52.60 54.90 52.50 1,667,500 1,000 60,400 0
MST
9.3
9.3
9.30 9.30 9.20 634,900 12,800 21,100 -0.1
MTA
10.1
10.1
10.20 10.20 9.90 1,100 300 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10
10
10 10 10 0 0 0 0
MTH
25
25
25 25 25 0 0 0 0
MTL
5.4
5.4
5.40 5.40 5.40 12,400 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
13.8
13.8
13.80 13.80 13.80 0 0 0 0
MVB
12.5
12.5
11.50 12.50 11.50 200 0 0 0
MVC
11.2
11.2
11.20 11.20 11.10 14,800 0 0 0
MVN
59.4
59.4
58.10 59.40 58.10 10,600 0 0 0
MWG
71.0
71.0
71.05 71.25 70.56 1,716,800 200 900 -0.1
MZG
12.1
12.1
12 12.15 11.90 788,100 15,300 7,000 0.1
NAB
12.3
12.3
12.30 12.40 12.20 1,499,700 62,700 152,500 -1.1
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
48
48
48 48.05 47.85 250,900 43,400 12,200 1.5
NAG
6.3
6.3
5.90 6.30 5.90 120,900 0 0 0
NAP
11.2
11.2
11.20 11.20 11.20 3,800 0 0 0
NAS
30.7
30.7
30.70 30.70 30.70 0 0 0 0
NAU
5
5
5 5 5 0 0 0 0
NAV
13
13
13.90 13.90 13 4,000 0 0 0
NAW
7.5
7.5
7.50 7.50 7.50 0 0 0 0
NBB
17.4
17.4
16.90 17.40 16.90 57,600 0 300 0.0
NBC
7.8
7.8
7.80 7.90 7.70 6,600 0 0 0
NBE
8.4
8.4
8.40 8.40 8.40 800 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
35
35
35 35 35 300 0 0 0
NCG
10.6
10.6
10.50 10.60 10.50 8,000 0 0 0
NCS
31.5
31.5
31.50 31.50 31.50 1,100 0 0 0
NCT
83.1
83.1
83 83.20 83 11,100 2,300 4,600 -0.2
ND2
32.5
32.5
32.50 32.50 32.50 0 0 0 0
NDC
142.5
142.5
142.50 142.50 142.50 0 0 0 0
NDN
8.1
8.1
8.10 8.10 8 75,700 0 0 0
NDP
20
20
20 20 20 1,600 0 0 0
NDT
4.7
4.7
4.70 4.70 4.70 100 0 0 0
NDW
19.4
19.4
19.40 19.40 19.40 0 0 0 0
NDX
5.6
5.6
5.60 5.60 5.60 200 0 0 0
NED
5.7
5.7
5.70 5.80 5.70 21,200 0 0 0
NET
58.3
58.3
57.70 58.33 57.25 5,600 0 0 0
NFC
51.8
51.8
52.80 52.80 51 700 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
6.7
6.7
6.80 6.89 6.65 93,400 3,000 0 0.0
NHC
18.6
18.6
18.60 18.60 18.60 0 0 0 0
NHD
50
50
50 50 50 0 0 0 0
NHH
9.7
9.7
9.47 9.69 9.47 23,700 0 900 0.0
NHT
11.6
11.6
11.60 11.60 11.60 0 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
9.30 9.56 9.30 1,500,800 316,500 202,000 0
NLG
21.7
21.7
21.70 22.05 21.35 1,785,700 363,800 127,054 0
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
37.9
37.9
37.70 37.90 37.30 20,800 0 0 0
NNT
47.6
47.6
61 61 47.60 10,500 0 0 0
NO1
3.8
3.8
3.78 3.88 3.69 4,800 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 9.50 5,300 0 0 0
NRC
4.7
4.7
4.60 4.70 4.60 369,100 0 0 0
NSC
62
62
60.30 62 60.30 8,100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
3.9
3.9
4 4 3.90 39,700 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
11.29 11.29 10.84 19,500 0 0 0
NT2
21.1
21.1
20.80 21.15 20.60 355,600 79,500 44,700 0
NTC
131.3
131.3
131.50 131.50 130.40 7,800 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.7
52.7
52.70 52.70 52.70 0 0 0 0
NTL
11.4
11.4
11.65 11.65 11.35 290,600 4,900 100 0
NTP
52.4
52.4
52.50 53.20 52.10 181,700 33,300 19,000 0.8
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 1,400 0 0 0
NUE
10
10
10 10 10 0 0 0 0
NVB
13.5
13.5
13.70 13.90 13.40 649,400 19,000 43,300 -0.3
NVL
10.2
10.2
10.23 10.23 10.23 21,866,100 1,108,240 975,612 0
NVP
10.3
10.3
10.30 10.30 10.30 100 0 0 0
NVT
6.8
6.8
6.75 6.75 6.75 100 0 0 0
NWT
3.1
3.1
3.10 3.10 3.10 0 0 0 0
NXT
3
3
3.40 3.40 3 4,200 0 0 0
OCB
10.1
10.1
10.20 10.20 9.96 1,428,400 261,900 11,800 0
OCH
6.3
6.3
6.40 6.40 6.20 23,600 0 0 0
ODE
45.7
45.7
45.50 45.70 45.30 23,500 0 0 0
OGC
2.1
2.1
2.06 2.11 2.02 135,300 4,600 3,000 0
OIL
13.7
13.7
13.60 13.90 13.50 1,925,700 1,000 0 0
ONE
9.6
9.6
9.60 9.60 9.60 100 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
20
20
20.95 20.95 20 300 0 0 0
ORS
13.2
13.2
13.20 13.25 13.15 1,234,000 150,100 0 0
PAC
13.8
13.8
13.80 13.80 13.60 72,600 0 400 0
PAI
12.1
12.1
12.10 12.10 12.10 0 0 0 0
PAN
18
18
17.95 18.10 17.80 328,700 41,100 87,300 0
PAP
30
30
30 30 30 100 0 0 0
PAS
2.1
2.1
2.10 2.10 2.10 4,700 0 0 0
PAT
75.5
75.5
73.90 75.50 73.80 22,000 0 0 0
PBC
5.2
5.2
5.20 5.20 5 3,600 0 0 0
PBP
9.8
9.8
9.80 9.80 9.80 200 200 0 0.0
PBT
11.9
11.9
11.90 11.90 11.90 0 0 0 0
PC1
20.3
20.3
20.15 20.25 19.95 1,302,100 12,900 156,563 0
PCB
8.8
8.8
8.90 9 8.70 366,600 0 0 0
PCC
21
21
21 21 21 100 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 0 0 0 0
PCG
3.7
3.7
3.70 3.70 3.70 0 0 0 0
PCH
18.5
18.5
18.40 18.50 18.30 68,900 0 0 0
PCM
12.5
12.5
12.50 12.50 12.50 0 0 0 0
PCT
10.4
10.4
10.20 10.40 10.20 1,800 0 0 0
PDB
23.6
23.6
23.50 23.70 23 3,200 900 0 0.0
PDC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
PDN
84.9
84.9
84 85 84 2,400 0 0 0
PDR
11.3
11.3
11.05 11.30 10.90 3,909,600 164,699 95,300 0
PDV
9.0
9.0
8.65 9.10 8.65 60,500 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
54
54
51.20 54 47.45 1,736,700 0 0 0
PFL
1.5
1.5
1.50 1.50 1.50 2,600 0 0 0
PGB
9.8
9.8
9.90 10.20 9.70 42,700 0 0 0
PGC
14.5
14.5
14.30 14.70 14.05 74,100 0 0 0
PGD
22.5
22.5
22.50 22.50 22.50 100 100 0 0
PGI
19.9
19.9
21 21 19.85 3,100 0 0 0
PGN
6.3
6.3
6.30 6.30 5.80 22,300 0 0 0
PGS
83.9
83.9
83.90 83.90 83.90 100 0 0 0
PGT
5
5
5 5 5 100 0 0 0
PGV
22.2
22.2
22.50 22.50 21.45 4,900 0 0 0
PHC
3.7
3.7
3.51 3.78 3.51 8,200 0 0 0
PHH
3.9
3.9
3.90 3.90 3.90 0 0 0 0
PHN
54
54
54 54 54 100 0 0 0
PHP
47.3
47.3
44.90 47.40 44.90 371,900 12,300 0 0
PHR
32.7
32.7
31.90 32.75 31.85 746,300 0 102,000 0
PHS
10
10
10 10 10 0 0 0 0
PIA
27.8
27.8
27.80 27.80 27.80 2,500 0 2,500 -0.1
PIC
13.7
13.7
13.50 13.70 13.50 5,000 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
7.7
7.7
8.23 8.23 7.67 26,600 0 0 0
PIV
6.2
6.2
6.70 6.70 6.20 86,000 0 0 0
PJC
34.6
34.6
34.60 34.60 34.60 100 0 0 0
PJS
25.2
25.2
25.20 25.20 25.20 0 0 0 0
PJT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PLA
3.9
3.9
3.90 3.90 3.90 100 0 0 0
PLC
18.9
18.9
18.60 19.20 18.50 104,900 0 0 0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
3.5
3.5
3.10 3.50 3.10 300 0 0 0
PLP
3.7
3.7
3.68 3.74 3.61 35,800 0 0 0
PLX
36.5
36.5
35.75 37.10 35.65 5,323,900 1,102,300 135,300 0
PMB
9.7
9.7
9.70 9.70 9.70 1,100 0 0 0
PMC
121.7
121.7
123.10 123.10 114.40 1,900 0 0 0
PMG
5.5
5.5
5.55 5.55 5.40 5,600 0 0 0
PMJ
14.7
14.7
14.70 14.70 14.70 100 0 0 0
PMP
12
12
12 12 12 0 0 0 0
PMS
33.2
33.2
33.20 33.20 33.20 200 0 0 0
PMT
8.5
8.5
8.50 8.50 8.50 0 0 0 0
PMW
32.9
32.9
32.90 32.90 32.90 0 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
28.6
28.6
28.60 28.60 28.60 1,210,300 140,860 1,240,449 0
PNP
19.4
19.4
18.71 19.35 18.71 1,700 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
15.1
15.1
14.70 15.20 14.70 2,700 0 0 0
POT
20
20
20 20 20 0 0 0 0
POV
7.5
7.5
7.50 7.50 7.50 0 0 0 0
POW
12.7
12.7
12.70 12.80 12.55 4,578,800 1,038,000 217,600 0
PPC
8.6
8.6
8.55 8.60 8.50 82,500 5,300 1,100 0
PPE
20.7
20.7
20.70 20.70 20.70 0 0 0 0
PPH
25.7
25.7
25.50 25.70 25.50 35,800 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 9.21 400 0 0 0
PPT
15.6
15.6
15.20 15.60 15.10 224,200 0 0 0
PPY
7
7
7 7 7 2,400 0 100 0.0
PQN
4
4
4 4 4 0 0 0 0
PRC
9.2
9.2
10.40 11 9.20 300 0 0 0
PRE
30.1
30.1
30.10 30.10 29.50 2,500 0 0 0
PRO
6.5
6.5
6 6.50 6 3,100 0 0 0
PRT
8.8
8.8
8.50 9.30 8.50 22,100 0 0 0
PSB
5
5
4.90 5 4.80 19,900 0 0 0
PSC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
PSD
11.8
11.8
11.80 11.80 11.70 131,800 0 0 0
PSE
9.9
9.9
9.89 9.89 9.89 600 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
7.8
7.8
7.90 8 7.80 90,400 0 0 0
PSL
5.8
5.8
5.90 5.90 5.80 3,000 0 0 0
PSN
8
8
8 8 8 0 0 0 0
PSP
16.1
16.1
15.80 16.10 15.80 2,000 0 0 0
PSW
7.4
7.4
7.30 7.40 7.30 200 0 0 0
PTB
28.6
28.6
28.90 29.10 28 136,900 12,900 38,725 0
PTC
5.2
5.2
5.49 5.50 5.18 130,500 0 0 0
PTD
7.9
7.9
8.20 8.20 7.70 8,900 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
18.8
18.8
18.50 18.80 18.50 700 0 0 0
PTL
1.7
1.7
1.73 1.73 1.70 13,300 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
9.6
9.6
9.60 9.60 9.60 4,100 0 0 0
PTT
7.6
7.6
7.60 7.60 7.60 0 0 0 0
PTV
4.7
4.7
4.50 4.70 4.50 16,300 0 0 0
PTX
21.7
21.7
21.70 21.70 21.70 0 0 0 0
PV2
2
2
1.90 2 1.90 298,700 0 0 0
PVB
21.4
21.4
21.30 21.70 21.10 106,800 700 0 0.0
PVC
12.7
12.7
12.50 12.80 12.30 1,111,500 0 0 0
PVD
19.0
19.0
18.70 19 18.55 4,450,400 558,405 172,805 0
PVE
2.1
2.1
2.10 2.10 2.10 0 0 0 0
PVG
6
6
5.90 6.20 5.90 35,100 0 0 0
PVH
0.6
0.6
0.60 0.60 0.60 0 0 0 0
PVI
66.3
66.3
65.60 66.60 65 42,200 17,400 100 1.1
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
5.90 6 5.80 18,300 0 0 0
PVP
21.9
21.9
21 22.30 20.85 1,967,900 195,200 264,900 0
PVR
0.9
0.9
0.90 0.90 0.90 0 0 0 0
PVS
34.1
34.1
33.10 34.40 33 7,205,400 1,087,200 341,400 25.3
PVT
25.0
25.0
23.65 25.05 23.50 16,008,700 4,106,800 1,612,772 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
5.5
5.5
4.70 5.60 4.70 1,400 0 0 0
PWS
14.5
14.5
14.50 14.50 14.50 100 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 10.20 10 11,700 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
8.8
8.8
9 9 8.80 3,000 0 0 0
QCG
9.7
9.7
9.56 9.77 9.56 44,000 4,300 0 0
QHD
49
49
49 49 49 0 0 0 0
QHW
32.8
32.8
32.80 32.80 32.80 0 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
50.50 50.60 50.20 223,500 17,700 0 0
QNT
8.5
8.5
8.50 8.50 8.50 100 0 0 0
QNU
8.7
8.7
8.70 8.70 8.70 1,000 0 0 0
QNW
15.5
15.5
15.50 15.50 15.50 0 0 0 0
QPH
34.3
34.3
34 34.30 34 200 0 0 0
QSP
22.8
22.8
22.80 22.80 22.80 600 0 0 0
QST
21
21
21 21 21 3,200 0 0 0
QTC
31.5
31.5
31.50 31.50 31.50 0 0 0 0
QTP
10.8
10.8
10.80 10.90 10.80 99,300 0 0 0
RAL
74
74
73.20 74 73 4,400 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 0 0 0 0
RCL
11.2
11.2
11 11.20 11 3,300 0 0 0
REE
47.2
47.2
45.60 48.10 45.60 782,300 3,700 8,900 0
RGG
44.2
44.2
44.20 44.20 44.20 0 0 0 0
RIC
5.3
5.3
5.10 5.60 5.10 500 0 0 0
RTB
24.7
24.7
24.70 24.70 24.70 0 0 0 0
RYG
8.4
8.4
8.38 8.38 8.38 100 0 0 0
S12
2
2
2 2 2 0 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 300 0 300 0
S55
59.9
59.9
59.90 59.90 59.90 0 0 0 0
S72
6
6
6 6 6 0 0 0 0
S74
14.8
14.8
14.80 14.80 14.80 0 0 0 0
S99
7.4
7.4
7.30 7.40 7.30 8,700 0 0 0
SAB
43.1
43.1
43.40 43.60 43 672,700 76,450 104,500 0
SAC
10.9
10.9
10.90 10.90 10.90 100 0 0 0
SAF
57
57
57 57 57 100 0 100 0.0
SAL
4.2
4.2
4.20 4.20 4.20 0 0 0 0
SAM
6.1
6.1
6.06 6.18 6.05 39,300 1,700 1,100 0
SAS
33
33
32.90 33.10 32.80 8,100 0 0 0
SAV
12.8
12.8
12.80 12.80 12.80 0 0 0 0
SB1
6.7
6.7
6.70 6.70 6.70 0 0 0 0
SBA
24
24
24 24.75 24 1,100 0 0 0
SBB
18.5
18.5
18.60 18.60 18.50 9,500 0 0 0
SBD
7.2
7.2
7.20 7.20 7.20 0 0 0 0
SBG
14.4
14.4
14.60 14.65 14.30 217,600 1,800 50,800 0
SBH
38.5
38.5
38.50 38.50 38.50 100 0 0 0
SBL
7
7
7 7 7 18,000 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
4.1
4.1
4 4.10 4 361,600 100 0 0
SBT
23
23
22.75 23.30 22.65 1,495,500 317,700 182,400 0
SBV
6.2
6.2
6.16 6.16 6.16 200 0 0 0
SC5
14.8
14.8
14.80 14.80 14.80 0 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
64.7
64.7
64.50 64.70 64.30 28,300 0 0 0
SCI
8.4
8.4
8 8.40 8 1,400 0 0 0
SCJ
2.6
2.6
2.60 2.60 2.60 3,100 0 0 0
SCL
28.3
28.3
27.30 28.50 27 147,300 0 0 0
SCO
12.5
12.5
12.50 12.50 12.50 0 0 0 0
SCR
3.9
3.9
3.86 3.93 3.86 1,941,500 386,900 200 0
SCS
43.9
43.9
43.60 44.10 43.60 80,600 21,320 2,300 0
SD2
4
4
4 4 4 0 0 0 0
SD3
9.5
9.5
9.40 9.50 9.40 11,600 0 0 0
SD4
2.4
2.4
2.40 2.40 2.40 0 0 0 0
SD5
6.8
6.8
6.80 6.80 6.71 20,400 0 1,000 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 10,200 0 500 0.0
SDA
1.7
1.7
1.70 1.70 1.70 27,300 0 0 0
SDC
6.9
6.9
6.90 6.90 6.90 500 0 500 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 0 0 0 0
SDK
11.1
11.1
12 12.50 11.10 2,400 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 0 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
52
54 54 51.50 1,700 0 0 0
SEB
43.4
43.4
43.40 43.40 43.40 0 0 0 0
SED
15
15
15.20 15.20 15 2,600 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
10.5
10.5
10.60 10.60 9.90 2,100 0 0 0
SFI
25.5
25.5
25.50 25.50 25.50 300 0 0 0
SFN
15.1
15.1
15.10 15.10 15.10 0 0 0 0
SGB
13
13
12.90 13 12.90 9,200 0 0 0
SGC
110
110
105 110 105 1,800 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
51.5
51.5
52.20 52.20 51.50 1,400 0 0 0
SGP
19.6
19.6
19.70 19.70 19.30 12,600 0 0 0
SGR
10.7
10.7
10.70 10.75 10.50 47,100 0 2,200 0
SGS
13
13
13 13 13 0 0 0 0
SGT
8.6
8.6
8.60 8.60 8.50 20,600 0 0 0
SHA
3.9
3.9
3.88 3.88 3.88 0 0 0 0
SHB
11.5
11.5
11.50 11.55 11.35 26,435,800 1,392,895 978,800 0
SHC
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SHE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
SHI
14
14
13.75 14 13.70 42,400 0 3,100 0
SHN
7.3
7.3
7.40 7.60 7.20 80,700 0 0 0
SHP
31.2
31.2
31.15 31.15 31.15 300 0 300 0
SHS
12.6
12.6
12.68 12.87 12.20 6,261,500 67,300 58,800 0.1
SID
11.1
11.1
10.30 11.10 10.30 200 0 0 0
SIG
9.6
9.6
9.60 9.60 9.60 0 0 0 0
SIP
49.1
49.1
49.35 49.45 48.80 82,000 0 0 0
SIV
40
40
40 40 40 0 0 0 0
SJ1
16.5
16.5
15.10 16.50 15.10 900 0 0 0
SJD
13.9
13.9
13.90 13.90 13.85 21,000 400 8,100 0
SJE
10.6
10.6
10.50 10.60 10.40 26,100 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
20.6
20.6
21.20 21.20 20.60 300 0 0 0
SJM
6.3
6.3
6.30 6.30 6.30 0 0 0 0
SJS
52.5
52.5
51.60 52.50 51.60 4,500 1 300 0
SKG
7.2
7.2
7.20 7.28 7.20 7,800 0 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 0 0 0 0
SLD
14.2
14.2
14.20 14.20 14.20 0 0 0 0
SLS
149.9
149.9
150 150 149 800 0 0 0
SMA
6.1
6.1
6.10 6.10 6.10 800 0 0 0
SMB
41.5
41.5
40.60 41.50 40.50 6,200 5,000 0 0
SMC
10.1
10.1
10.05 10.10 9.82 106,700 1,500 600 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
23.03 23.03 23.03 1,000 0 0 0
SP2
24.2
24.2
24.20 24.20 24.20 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9
9
9 9 9 0 0 0 0
SPD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.5
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
36.25 36.25 36.25 0 0 0 0
SRF
7.8
7.8
7.85 7.85 7.33 194,600 0 0 0
SSB
19.1
19.1
19.25 19.95 18.85 2,192,100 654,200 685,900 0
SSC
21.3
21.3
21.15 21.25 21.15 800 0 600 0
SSG
5.4
5.4
5.40 5.40 5.40 0 0 0 0
SSH
60
60
60 60 60 0 0 0 0
SSI
20.2
20.2
20.15 20.35 19.95 15,055,400 975,655 868,587 0
SSM
4.5
4.5
4.50 4.50 4.50 0 0 0 0
ST8
2.1
2.1
2.05 2.11 2.03 119,700 0 0 0
STB
75.8
75.8
77.50 77.80 75.60 2,357,000 315,432 758,400 0
STC
11.2
11.2
11.40 11.40 11.20 200 0 0 0
STD
5.7
5.7
5.70 5.70 5.70 0 0 0 0
STG
38.1
38.1
34 38.05 34 200 0 0 0
STH
25.9
25.9
25.90 25.90 25.90 0 0 0 0
STK
7.9
7.9
7.70 7.90 7.70 27,600 0 0 0
STP
7.1
7.1
7.10 7.10 7.10 0 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 0 0 0 0
SVD
4.9
4.9
5.14 5.25 4.94 3,800 0 0 0
SVG
5.7
5.7
5.70 5.70 5.70 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3.8
3.8
3.80 3.90 3.70 125,300 0 0 0
SVT
9.7
9.7
9.30 9.65 9 2,300 0 0 0
SWC
23.5
23.5
23.50 23.50 23.50 600 0 0 0
SZB
41.3
41.3
41.30 41.30 41.20 7,800 0 0 0
SZC
17.2
17.2
17.30 17.40 17.20 213,500 0 27,000 0
SZE
7.8
7.8
7.80 7.80 7.80 0 0 0 0
SZG
33
33
33 33 33 0 0 0 0
SZL
26.8
26.8
27 27 26.70 9,900 0 0 0
TA6
5
5
5.20 5.20 5 500 0 0 0
TA9
10.7
10.7
10.80 10.80 10.60 7,200 0 0 0
TAB
32
32
32 32 32 0 0 0 0
TAH
22
22
22 22 22 300 0 0 0
TAL
22.7
22.7
23.70 23.80 22.70 457,200 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
31.55 31.60 31.55 5,000 0 4,800 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
32.6
32.6
32.55 32.80 32.25 15,103,700 2,316,160 3,112,497 0
TCD
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TCH
11.5
11.5
11.35 11.60 11.10 3,467,400 908,192 1,163,900 0
TCI
9.9
9.9
9.91 9.91 9.80 130,900 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
29.1
29.1
29.20 29.20 29.10 4,300 0 0 0
TCM
15.6
15.6
15.45 15.60 15.25 728,700 26,903 8,100 0
TCO
10.8
10.8
10.70 10.80 10.55 431,200 3,000 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 17.80 100 0 0 0
TCW
29.7
29.7
29.70 29.90 29.60 2,900 0 0 0
TCX
29.2
29.2
29.15 29.50 28.70 2,629,000 0 0 0
TD6
6.5
6.5
6.40 6.60 6.20 31,600 0 0 0
TDB
39.5
39.5
39.50 39.50 39.50 0 0 0 0
TDC
6.5
6.5
6.38 6.45 6.21 151,700 3,700 0 0
TDF
7.4
7.4
7.40 7.40 7.40 200 0 0 0
TDG
2.1
2.1
2.10 2.14 2.08 23,500 0 0 0
TDH
2.9
2.9
3.02 3.04 2.90 111,600 3,600 2,300 0
TDM
58.6
58.6
58.60 58.60 58.60 400 0 0 0
TDP
27.9
27.9
27.50 27.85 27.50 522,300 800 20,900 0
TDS
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TDT
6.4
6.4
6.30 6.40 6.30 26,000 0 0 0
TDW
47.7
47.7
47.70 47.70 47.70 0 0 0 0
TED
73.5
73.5
73.50 73.50 73.50 300 0 0 0
TEG
5.7
5.7
5.71 5.71 5.71 200 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 7.60 7 3,000 0 0 0
TH1
5.9
5.9
5.30 5.90 5.30 1,500 0 0 0
THB
8.5
8.5
8.50 8.50 8.50 1,500 0 0 0
THD
120.2
120.2
120.50 120.50 119 7,400 0 400 0.0
THG
27.8
27.8
27.80 28 27.70 13,500 0 0 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 7 7 16,400 300 0 0.0
THU
11
11
11 11 11 0 0 0 0
THW
17.8
17.8
17.80 17.80 17.80 0 0 0 0
TID
18
18
18 19.50 18 11,100 0 0 0
TIE
3.2
3.2
3.20 3.20 3.20 500 0 0 0
TIG
5.6
5.6
5.70 5.70 5.60 489,600 0 0 0
TIN
98
98
96.90 105 95.80 7,600 0 0 0
TIP
15.9
15.9
15.65 16 15.65 14,900 0 0 0
TIS
4
4
4.10 4.10 4 1,100 0 0 0
TIX
40.7
40.7
40.65 40.65 40.65 0 0 0 0
TJC
9.1
9.1
9.10 9.10 9 3,100 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
10.9
10.9
10.90 10.90 10.90 1,900 0 0 0
TL4
9.3
9.3
9.30 9.30 9.30 0 0 0 0
TLD
8.0
8.0
8 8.04 7.70 134,200 0 0 0
TLG
52.6
52.6
52.50 52.90 52.50 92,800 400 4,700 0
TLH
3.2
3.2
3.38 3.43 3.15 212,500 0 2,600 0
TLP
6.7
6.7
7 7 6.60 3,000 0 0 0
TMB
42
42
41.60 42 41 6,400 0 0 0
TMC
6.5
6.5
6.50 6.50 6.50 0 0 0 0
TMG
65
65
65 65 65 0 0 0 0
TMP
50
50
50 50 50 100 0 0 0
TMS
34.9
34.9
34.90 34.90 34.90 0 0 0 0
TMT
11.3
11.3
11.30 11.30 11.30 5,200 0 0 0
TMX
8.7
8.7
8.60 8.90 8.60 1,100 0 0 0
TN1
11.5
11.5
11.50 11.70 11.50 5,500 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
26.8
26.8
26.75 26.75 26.75 100 0 0 0
TNG
16.3
16.3
16.30 16.60 16.20 200,900 19,900 27,400 -0.1
TNH
6.1
6.1
6.35 6.39 6.12 95,000 100 28,600 0
TNI
4.9
4.9
4.92 5.12 4.92 89,300 0 3,700 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
11
11
11.15 11.20 10.50 8,600 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
81
81
79.40 81 78.40 44,600 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 0 0 0 0
TPB
12.2
12.2
12.17 12.34 12.09 6,922,700 627,160 704,550 0
TPC
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 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
36.8
36.8
37.50 37.60 36.80 2,800 0 1,800 0
TRC
23.8
23.8
23 24.20 22.90 456,100 0 0 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 0 0 0 0
TRV
10.5
10.5
10.50 10.50 10.50 8,100 0 0 0
TS3
5.1
5.1
5.10 5.10 5.10 3,700 0 0 0
TSA
13.7
13.7
13.60 13.65 13.15 5,500 0 0 0
TSB
18.1
18.1
18.10 18.10 18.10 0 0 0 0
TSC
1.9
1.9
1.89 1.89 1.83 149,300 0 40,031 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
11.5
11.5
11.70 11.70 10.50 1,800 0 0 0
TTA
10.8
10.8
10.90 10.90 10.75 13,400 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
1.5
1.5
1.65 1.65 1.52 1,249,700 0 70,800 0
TTG
23.5
23.5
23.10 23.80 23 900 0 0 0
TTH
2
2
2 2.10 2 65,900 0 0 0
TTL
9.2
9.2
9.20 9.20 9.20 500 0 0 0
TTN
11.8
11.8
11.90 11.90 11.70 7,800 1,100 0 0
TTS
7.3
7.3
7.30 7.30 7.30 100 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 0 0 0 0
TV1
18.5
18.5
18.54 18.54 18.45 27,800 0 0 0
TV2
25.7
25.7
25.50 25.70 25.10 82,500 0 6,200 0
TV3
14.5
14.5
14.50 14.50 14.50 0 0 0 0
TV4
13
13
13.90 13.90 13 500 0 0 0
TV6
5.9
5.9
5.90 5.90 5.90 100 0 0 0
TVA
13
13
13 13 13 0 0 0 0
TVB
6.2
6.2
6 6.29 6 1,100 0 0 0
TVC
7
7
6.90 7 6.80 7,800 0 0 0
TVD
8.7
8.7
8.70 8.80 8.70 11,200 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
8.80 8.90 8.70 173,700 0 0 0
TVS
14.8
14.8
14.55 14.95 14.40 134,400 0 3,000 0
TVT
15.5
15.5
15.50 15.55 14.50 38,300 0 0 0
TW3
12
12
12 12 12 0 0 0 0
TXM
3.9
3.9
4 4 3.70 800 0 0 0
TYA
16.9
16.9
16.90 16.90 16.85 3,400 500 0 0
UCT
9.1
9.1
9.10 9.10 9.10 0 0 0 0
UDC
2.6
2.6
2.40 2.60 2.40 3,200 0 0 0
UDJ
6.5
6.5
6.41 6.60 6.32 51,500 0 0 0
UDL
28
28
28 28 28 500 0 0 0
UEM
9
9
9 9 9 0 0 0 0
UIC
54.2
54.2
54.20 54.20 54.20 400 0 0 0
ULG
11.5
11.5
11.50 11.50 11.50 600 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
10
10
9 10 9 5,600 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
16.9
16.9
16.70 16.90 16.70 500 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
5.7
5.7
5.70 5.70 5.70 100 0 0 0
V68
26.4
26.4
26.40 26.40 26.40 0 0 0 0
VAB
9.0
9.0
9 9.03 8.92 204,300 0 0 0
VAF
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VAV
32
32
32 32 32 100 0 0 0
VBB
12.5
12.5
11.75 12.50 11.10 110,600 0 0 0
VBC
19.3
19.3
19.30 19.30 19.30 0 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
12
11.60 12 11.60 700 0 0 0
VC2
3
3
2.90 3.10 2.90 23,000 0 0 0
VC3
23.4
23.4
23.30 23.60 23.20 1,922,400 25,500 15,700 0.2
VC6
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC7
6.5
6.5
6.60 6.60 6.40 46,000 0 0 0
VC9
4.3
4.3
4.30 4.30 4.10 500 0 0 0
VCA
6.3
6.3
6.30 6.30 6.30 0 0 0 0
VCB
58
58
58.30 58.40 57.90 2,495,400 92,015 785,500 0
VCC
9.3
9.3
9 9.40 9 15,600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
287
287
287 287 287 0 0 0 0
VCG
13.7
13.7
13.70 14 13.60 1,162,700 219,500 53,200 0
VCI
19.5
19.5
19.35 19.90 19.20 7,033,100 402,560 1,274,568 0
VCK
28.1
28.1
28.45 28.50 28.10 1,192,300 0 0 0
VCM
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VCP
23.2
23.2
23.30 23.30 23 56,400 0 0 0
VCR
55.3
55.3
54 55.30 54 14,300 0 0 0
VCS
30.6
30.6
30.70 30.90 30.60 15,100 0 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
38.2
38.2
38 38.20 38 1,100 0 0 0
VDS
9.9
9.9
9.92 10.05 9.76 382,300 26,900 3,000 0
VDT
8
8
8 8 8 0 0 0 0
VE1
2.7
2.7
2.70 2.70 2.70 0 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
2.20 2.50 2.20 700 0 0 0
VEA
36.9
36.9
37 37 36.80 332,100 0 123,603 0
VEC
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VEF
80.8
80.8
80 81 80 10,200 0 0 0
VES
21.9
21.9
21.90 21.90 21.90 0 0 0 0
VET
14.5
14.5
12.30 14.50 12.30 300 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
42.5
42.5
42.55 42.55 42.50 900 0 200 0
VFR
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VFS
9.9
9.9
10 10 9.70 542,000 38,300 3,400 0.3
VGC
43
43
42.55 43 42.10 417,000 32,500 43,900 0
VGG
37.4
37.4
37.30 37.40 37.30 1,400 0 0 0
VGI
80.5
80.5
79.60 81.70 78.80 257,000 0 0 0
VGL
20.5
20.5
20.50 20.50 20.50 0 0 0 0
VGP
28.2
28.2
28.30 28.30 28 10,200 0 0 0
VGR
139.4
139.4
161.50 172.90 135 160,100 0 0 0
VGS
14.4
14.4
14.20 15 13.80 196,900 100 0 0.0
VGT
11
11
10.90 11 10.80 141,000 0 0 0
VGV
51.1
51.1
51.08 51.08 51.08 0 0 0 0
VHC
48.3
48.3
48.80 48.80 48 193,800 48,900 55,200 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 37,600 0 0 0
VHF
1.8
1.8
1.81 1.81 1.81 0 0 0 0
VHG
1.6
1.6
1.50 1.60 1.50 67,500 0 0 0
VHH
2.1
2.1
2.10 2.10 2.10 0 0 0 0
VHL
10.3
10.3
10.30 10.30 10.30 100 0 100 0.0
VHM
69.8
69.8
69.70 71 69.40 7,409,300 781,044 1,360,527 0
VIB
13.4
13.4
13.25 13.45 13.15 3,958,200 2,461,060 339,600 0
VIC
230
230
232 232.10 229.50 1,056,500 121,815 337,716 0
VID
4.2
4.2
4.19 4.19 4.19 1,000 0 0 0
VIE
6.8
6.8
6.80 6.80 6.80 0 0 0 0
VIF
14.5
14.5
14.50 14.60 14.50 12,500 0 0 0
VIG
3.8
3.8
3.80 3.90 3.80 51,600 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
9.9
9.9
9.70 10 9.70 145,700 0 5,100 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
26.7
26.7
25.90 26.90 25.90 4,900 0 0 0
VIW
21.1
21.1
21.80 21.80 20.80 145,100 0 0 0
VIX
12.5
12.5
12.35 12.65 12.20 19,488,600 2,555,495 1,154,206 0
VJC
133.5
133.5
133 134.50 132.30 897,300 120,518 72,762 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 6.30 300 0 300 0.0
VLB
47.8
47.8
47.80 47.80 47.50 15,800 0 0 0
VLC
11.7
11.7
11.80 11.80 11.50 67,100 0 0 0
VLG
7.2
7.2
7.20 7.20 7.20 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
10.4
10.4
10.20 10.40 10.20 6,200 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 3.70 200 0 0 0
VMD
14
14
14 14 14 0 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
13.5
13.5
13.50 13.50 13.50 0 0 0 0
VNB
17.9
17.9
18.40 18.40 17.70 66,100 0 0 0
VNC
35.1
35.1
35 35.10 35 300 0 0 0
VND
14
14
13.85 14.20 13.85 7,179,000 1,207,680 351,290 0
VNE
2
2
2 2.10 1.90 132,400 0 0 0
VNF
13.1
13.1
13.10 13.10 13.10 100 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
6.9
6.9
6.90 6.90 6.90 1,400 0 0 0
VNL
18.8
18.8
18.80 18.80 18.80 100 0 0 0
VNM
60.3
60.3
60.40 60.50 59.80 1,268,300 1,272,000 1,119,056 0
VNP
17
17
17 17.40 16.90 8,200 0 0 0
VNR
18.1
18.1
18 18.10 17.80 32,900 0 0 0
VNS
6.5
6.5
6.50 6.53 6.50 6,400 400 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
530
530
541 545 530 2,000 0 0 0
VOS
12.2
12.2
11.98 12.26 11.79 2,127,900 58,200 10,300 0
VPA
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VPB
23.0
23.0
23 23 22.70 16,588,300 922,500 11,674,781 0
VPC
2.5
2.5
2.50 2.50 2.50 0 0 0 0
VPD
20.9
20.9
20.55 20.85 20.55 16,600 0 0 0
VPG
1.5
1.5
1.56 1.58 1.44 279,500 0 0 0
VPH
2.7
2.7
2.63 2.78 2.63 47,300 0 0 0
VPI
60.6
60.6
61.90 62 60.30 1,182,600 232,700 60,700 0
VPL
79.3
79.3
79.80 80 78.50 648,600 226,400 142,400 0
VPR
7
7
7 7 7 100 0 0 0
VPS
8.5
8.5
8.49 8.49 8.49 100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
25.5
25.5
24.90 25.45 24.50 975,900 0 0 0
VQC
12.5
12.5
12.50 12.50 12.50 0 0 0 0
VRC
11.8
11.8
11 11.80 11 15,700 0 0 0
VRE
24.2
24.2
24.20 24.60 24.15 3,118,700 270,174 995,900 0
VRG
13
13
13.50 13.50 13 200 0 0 0
VSA
17.5
17.5
17.50 17.50 17.50 1,000 0 0 0
VSC
13.6
13.6
13.75 13.80 13.50 7,696,700 239,700 987,189 0
VSE
6.9
6.9
6.90 6.90 6.80 2,600 0 0 0
VSF
25.5
25.5
25.50 25.60 25 45,100 0 0 0
VSG
1.1
1.1
1.10 1.10 1.10 0 0 0 0
VSH
41.1
41.1
41.10 41.10 40.90 7,400 0 0 0
VSI
17.2
17.2
17.15 17.15 17.15 100 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 14.40 2,300 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
11.2
11.2
10.60 11.20 10.60 1,900 0 0 0
VTC
9.5
9.5
9.60 9.90 8.70 15,600 0 14,400 -0.1
VTD
4.2
4.2
4.10 4.20 4.10 50,400 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
3.7
3.7
3.70 3.70 3.70 400 0 0 0
VTK
35.9
35.9
35.40 36 35.40 3,800 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
11.5
11.5
11.10 11.45 10.95 865,900 0 100 0
VTP
52.6
52.6
51.50 53.30 50.90 1,148,900 166,128 118,010 0
VTQ
5.4
5.4
4.30 5.40 4.30 700 0 0 0
VTR
9.3
9.3
9.30 9.60 9.20 21,500 0 0 0
VTV
14.1
14.1
13.90 14.10 13.90 6,400 0 400 0.0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.2
20.2
20.10 20.30 20 1,051,100 0 100 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
86.4
86.4
80.20 87 78.50 425,500 0 0 0
VW3
8.9
8.9
8.90 8.90 8.90 1,100 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
28.9
28.9
28.90 30 28.90 23,200 0 0 0
WCS
285
285
282.10 290 282.10 400 0 200 -0.1
WSB
50.6
50.6
52 53.20 50.60 1,800 300 1,500 0
WSS
6.1
6.1
6 6.10 5.90 40,500 0 0 0
WTC
8.9
8.9
8.92 8.92 8.92 100 0 0 0
X20
10.6
10.6
10.60 10.60 10.60 2,600 0 0 0
X26
12.5
12.5
12.50 12.50 12.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
18
18
18 18 18 0 0 0 0
XLV
11.7
11.7
11.70 11.70 11.70 0 0 0 0
XMC
9.2
9.2
9.20 9.20 9.20 800 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
13.10 14 12.50 1,700 0 0 0
YBC
6.6
6.6
6.60 6.60 6.60 100 0 0 0
YBM
10.1
10.1
10.05 10.05 10.05 1,200 0 0 0
YEG
7.9
7.9
7.63 7.88 7.55 1,467,000 29,200 16,700 0
YTC
21.1
21.1
21.10 21.10 21.10 0 0 0 0
269.9
269.9
271.26 172.27 168.90 34,681,310 1,591,464 1,782,480 19.9
125.7
125.7
125.16 125.89 125.02 20,745,408 680,443 292,648 -1.5
1,914.4
1,914.4
1,922.46 1,925.99 1,907.62 185,030,900 21,912,243 41,034,891 -582.5
1,777.7
1,777.7
1,780.42 1,782.65 1,772.54 474,703,200 52,841,535 65,460,206 -400.0

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