DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/03/2024

NGÀY: [ 29/03 ]    [ 28/03 ]    [ 27/03 ]    [ 26/03 ]    [ 25/03 ]    [ 22/03 ]    [ 21/03 ]    [ 20/03 ]    [ 19/03 ]    [ 18/03 ]    [ 15/03 ]    [ 14/03 ]    [ 13/03 ]    [ 12/03 ]    [ 11/03 ]    [ 08/03 ]    [ 07/03 ]    [ 06/03 ]    [ 05/03 ]    [ 04/03 ]    [ 01/03 ]    (2024) 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 29/03/2024

Mã CK Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
A32
36.5
36.5
36.47 36.47 36.47 2 0 0 0
AAA
11.2
11.2
11.05 11.45 11 5,759,900 0 0 0
AAH
10.3
10.3
10.20 10.60 9.90 267,054 0 0 0
AAM
9.3
9.3
9.45 9.45 9.30 5,500 0 0 0
AAS
9.5
9.5
9.60 9.70 9.40 1,028,840 0 0 0
AAT
5.3
5.3
5.35 5.35 5.25 83,500 0 0 0
AAV
3.7
3.7
3.70 3.70 3.60 281,020 0 0 0
ABB
8.1
8.1
8.10 8.10 7.90 1,077,938 0 0 0
ABC
12.5
12.5
12.94 12.94 12.46 3,700 0 0 0
ABI
24.3
24.3
24.37 24.66 24.08 221,700 0 0 0
ABR
11.4
11.4
11.37 11.37 11.37 0 0 0 0
ABS
5.7
5.7
5.72 5.73 5.67 314,300 0 0 0
ABT
34.1
34.1
34.10 34.10 34.10 2,300 0 0 0
ABW
10.9
10.9
11.10 11.20 10.90 131,801 0 0 0
ACB
23.9
23.9
23.86 24.07 23.65 13,489,800 0 0 0
ACC
14.4
14.4
14.40 14.45 14.30 64,900 0 0 0
ACE
34.5
34.5
34.63 34.82 34.54 12,200 0 0 0
ACL
13
13
13 13 12.70 19,600 0 0 0
ACM
0.7
0.7
0.60 0.70 0.60 226,439 0 0 0
ACS
6.8
6.8
6.80 6.80 6.80 0 0 0 0
ACV
84.8
84.8
84.80 85.80 84.10 124,900 0 0 0
ADC
19
19
19 19 19 0 0 0 0
ADG
19.1
19.1
18.80 19.10 18.80 500 0 0 0
ADS
13.0
13.0
13.14 13.14 12.87 784,900 0 0 0
AFX
8.7
8.7
8.80 8.80 8.70 52,600 0 0 0
AG1
9.1
9.1
9.06 9.06 9.06 600 0 0 0
AGF
2.8
2.8
2.80 2.80 2.80 3,900 0 0 0
AGG
19.1
19.1
19.36 19.36 19.04 1,114,500 0 0 0
AGM
6.7
6.7
6.61 6.72 6.60 281,400 0 0 0
AGP
31.7
31.7
30.36 32.14 30.36 70,500 0 0 0
AGR
22.3
22.3
22.65 22.75 22.15 2,388,100 0 0 0
AGX
53.3
53.3
53.32 53.32 53.32 100 0 0 0
AIC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
ALT
14.5
14.5
15.80 15.80 14.50 894 0 0 0
ALV
4
4
3.90 4 3.90 10,101 0 0 0
AMC
16.2
16.2
16.21 16.21 16.21 100 0 0 0
AME
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AMP
25.9
25.9
25.90 25.90 25.90 0 0 0 0
AMS
10.4
10.4
10.30 10.49 10.30 336,025 0 0 0
AMV
3.8
3.8
3.90 4 3.80 571,422 0 0 0
ANT
9.9
9.9
10 10 9.50 15,554 0 0 0
ANV
34.8
34.8
35.30 35.30 34.70 1,261,100 0 0 0
APF
50.1
50.1
50.42 50.42 50.10 10,700 0 0 0
APG
15.6
15.6
15.50 15.70 15.50 176,400 0 0 0
APH
8.2
8.2
7.98 8.50 7.94 1,254,900 0 0 0
API
5.2
5.2
5.30 5.30 5.10 155,962 0 0 0
APP
4.5
4.5
4.50 4.50 4.50 300 0 0 0
APS
6.7
6.7
6.80 6.80 6.60 471,398 0 0 0
ARM
28.1
28.1
28.09 28.09 28.09 0 0 0 0
ASG
21.2
21.2
20.60 21.15 20.40 6,600 0 0 0
ASM
11.9
11.9
12.14 12.14 11.77 3,170,300 0 0 0
ASP
4.8
4.8
4.90 4.93 4.82 51,900 0 0 0
AST
56.0
56.0
56.08 56.18 55.98 15,600 0 0 0
ATA
1
1
1 1.10 0.90 93,600 0 0 0
ATB
0.7
0.7
0.50 0.70 0.50 62,200 0 0 0
ATG
4.9
4.9
4.80 5 4.70 340,100 0 0 0
ATS
8.3
8.3
8.30 8.30 8.30 0 0 0 0
AVC
58
58
59.80 59.90 58 808 0 0 0
BAB
12.6
12.6
12.70 12.70 12.60 1,300 0 0 0
BAF
20.0
20.0
20.37 20.54 19.77 4,454,700 0 0 0
BAL
8.5
8.5
8.50 8.50 8.50 100 0 0 0
BAX
41.5
41.5
41.48 41.48 41.48 0 0 0 0
BBC
49.9
49.9
49.98 49.98 49.88 200 0 0 0
BBS
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BBT
8.4
8.4
8.60 8.60 8 1,200 0 0 0
BCA
20.6
20.6
20.70 21.10 20.20 91,722 0 0 0
BCB
0.5
0.5
0.50 0.50 0.50 0 0 0 0
BCC
9.4
9.4
9.50 9.60 9.40 126,678 0 0 0
BCE
6.0
6.0
6.18 6.18 6 186,600 0 0 0
BCF
27.9
27.9
27.91 27.91 27.91 0 0 0 0
BCG
8
8
8.10 8.12 8 5,653,500 0 0 0
BCM
64.9
64.9
65.40 65.50 64.90 610,900 0 0 0
BCO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
BCR
5.5
5.5
5.63 5.63 5.44 1,099,374 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDB
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BDG
29.9
29.9
28.13 29.91 28.13 600 0 0 0
BDT
13.6
13.6
13.50 13.60 13.50 12,100 0 0 0
BDW
20.2
20.2
20.17 20.17 20.17 600 0 0 0
BED
30.8
30.8
30.80 30.80 30.80 0 0 0 0
BEL
10.3
10.3
10.33 10.33 10.33 0 0 0 0
BFC
28.9
28.9
29.03 29.60 28.89 521,400 0 0 0
BGW
15.5
15.5
15.45 15.45 15.45 0 0 0 0
BHA
16.9
16.9
16.91 16.91 16.91 1,600 0 0 0
BHC
1.9
1.9
1.90 1.90 1.90 0 0 0 0
BHG
11
11
11 11 11 100 0 0 0
BHI
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BHN
37.2
37.2
37.33 37.37 37.23 900 0 0 0
BHP
7.4
7.4
7.38 7.38 7.38 0 0 0 0
BIC
28.0
28.0
28.00 28.42 27.80 148,900 0 0 0
BID
52.1
52.1
53.20 53.20 52 1,788,300 0 0 0
BIG
7.6
7.6
7.70 7.80 7.40 80,400 0 0 0
BIO
17.7
17.7
17.66 17.66 17.66 100 0 0 0
BKC
6.9
6.9
6.60 6.90 6.60 500 0 0 0
BKG
4.2
4.2
4.20 4.26 4.18 292,200 0 0 0
BLI
11
11
10.90 11.10 10.70 65,100 0 0 0
BLN
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BLT
32.8
32.8
32.81 32.81 32.81 0 0 0 0
BMC
18.5
18.5
18.50 18.50 18.08 13,200 0 0 0
BMD
13.3
13.3
12.18 12.18 12.18 1 0 0 0
BMF
11.1
11.1
11.30 11.40 11.10 7,000 0 0 0
BMG
16.6
16.6
16.59 16.59 16.59 0 0 0 0
BMI
24.1
24.1
23.74 24.18 23.74 62,700 0 0 0
BMJ
11.1
11.1
11.10 11.10 11.10 100 0 0 0
BMN
8.7
8.7
8.69 8.69 8.69 0 0 0 0
BMP
104.4
104.4
107.21 107.21 104.37 260,100 0 0 0
BMS
11.1
11.1
11.18 11.27 11 77,100 0 0 0
BMV
9.9
9.9
9.90 9.90 9.90 260 0 0 0
BNA
11.4
11.4
11.50 11.60 11.40 62,850 0 0 0
BNW
9.2
9.2
9.22 9.22 9.22 0 0 0 0
BOT
3.2
3.2
3.20 3.20 3 653,100 0 0 0
BPC
8.4
8.4
9.01 9.01 8.43 400 0 0 0
BQB
4.3
4.3
5 5 4.10 42,400 0 0 0
BRC
12.9
12.9
12.85 12.85 12.85 1,600 0 0 0
BRR
19.3
19.3
19.26 21.96 19.26 1,550 0 0 0
BRS
20.5
20.5
20.51 20.51 20.51 0 0 0 0
BSA
22.5
22.5
22.50 22.70 22.50 7,100 0 0 0
BSC
12
12
12 12 12 100 0 0 0
BSD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
BSG
10.5
10.5
10.30 10.50 10.30 200 0 0 0
BSH
19.0
19.0
19.05 19.81 19.05 13,400 0 0 0
BSI
57.5
57.5
58.18 58.18 57.09 242,100 0 0 0
BSL
8.8
8.8
8.84 8.84 8.84 0 0 0 0
BSP
9.6
9.6
9.62 9.62 9.62 0 0 0 0
BSQ
18.0
18.0
18.00 18.00 18.00 6,000 0 0 0
BSR
19.3
19.3
19.20 19.50 19 4,767,428 0 0 0
BST
14.8
14.8
14.20 14.90 14.20 1,000 0 0 0
BT1
12.8
12.8
12.80 12.80 12.80 0 0 0 0
BTD
20.6
20.6
20.64 20.64 20.64 0 0 0 0
BTG
9.3
9.3
9.30 9.30 9.30 0 0 0 0
BTH
31.2
31.2
31.20 31.20 31.20 100 0 0 0
BTN
2.8
2.8
2.80 2.90 2.80 18,900 0 0 0
BTP
14.9
14.9
14.80 15.10 14.80 61,400 0 0 0
BTS
5.5
5.5
5.60 5.60 5.50 21,300 0 0 0
BTT
30.5
30.5
30.49 30.49 30.49 0 0 0 0
BTU
15.0
15.0
15.03 15.03 15.03 0 0 0 0
BTV
10
10
10 10 10 0 0 0 0
BTW
35.8
35.8
32.66 35.79 32.66 200 0 0 0
BVB
9.9
9.9
9.82 10 9.73 183,380 0 0 0
BVG
2.6
2.6
2.60 2.60 2.50 55,200 0 0 0
BVH
42.8
42.8
43.40 43.40 42.65 526,100 0 0 0
BVL
12.1
12.1
12.06 12.06 12.06 500 0 0 0
BVN
13.9
13.9
13.90 13.90 13.90 2,000 0 0 0
BVS
33.5
33.5
34 34.30 33.30 461,700 0 0 0
BWA
5.9
5.9
5.85 5.85 5.85 0 0 0 0
BWE
39.5
39.5
38.82 39.87 38.64 365,600 0 0 0
BWS
27.2
27.2
27.65 27.65 27.21 4,100 0 0 0
BXH
22.4
22.4
22.63 22.63 22.43 200 0 0 0
C21
14.2
14.2
13 14.20 12.10 813 0 0 0
C32
18.1
18.1
18.30 18.30 18 16,700 0 0 0
C47
6.7
6.7
6.67 6.68 6.62 130,500 0 0 0
C4G
11.4
11.4
11.70 11.70 11.40 1,265,012 0 0 0
C69
7.5
7.5
7.60 7.60 7.40 412,849 0 0 0
C92
3.7
3.7
3.70 3.80 3.50 11,400 0 0 0
CAB
10.8
10.8
10.80 10.80 10.80 400 0 0 0
CAD
0.6
0.6
0.60 0.70 0.60 30,557 0 0 0
CAG
7.4
7.4
7.27 7.36 7.27 3,500 0 0 0
CAN
48.6
48.6
48.64 48.64 48.64 0 0 0 0
CAP
64.7
64.7
64.70 64.70 64.30 25,500 0 0 0
CAR
23.2
23.2
23.10 23.20 23.10 1,600 0 0 0
CAT
17.6
17.6
17.66 17.66 17.38 700 0 0 0
CAV
74.3
74.3
74.71 74.71 71.97 3,200 0 0 0
CBI
8
8
8 8 8 1,000 0 0 0
CBS
30.2
30.2
30.30 30.30 30.20 6,300 0 0 0
CC1
14.4
14.4
14.50 14.50 14.40 15,400 0 0 0
CC4
15
15
15 15 15 0 0 0 0
CCA
15.5
15.5
15.46 15.46 15.46 0 0 0 0
CCI
20.6
20.6
20.60 20.60 20.60 0 0 0 0
CCL
9.3
9.3
9.32 9.32 9.19 79,900 0 0 0
CCM
39.5
39.5
40 40 39 2,216 0 0 0
CCP
25.4
25.4
21.70 25.40 21.70 200 0 0 0
CCR
11.3
11.3
11.30 11.30 11.30 200 0 0 0
CCT
7.9
7.9
7.90 7.90 7.90 400 0 0 0
CCV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
CDC
20
20
20 20.15 19.85 490,100 0 0 0
CDG
1.6
1.6
1.55 1.55 1.55 0 0 0 0
CDH
1.8
1.8
1.82 1.82 1.82 0 0 0 0
CDN
27.0
27.0
27.01 27.01 27.01 0 0 0 0
CDO
1.3
1.3
1.30 1.40 1.20 91,200 0 0 0
CDP
11.5
11.5
11.50 11.50 11.50 100 0 0 0
CDR
5.6
5.6
5.40 5.60 5.40 1,900 0 0 0
CEG
9.8
9.8
9.75 9.75 9.75 0 0 0 0
CEN
5.1
5.1
5.10 5.20 5 164,700 0 0 0
CEO
21.8
21.8
22.29 22.38 21.81 11,322,713 0 0 0
CET
8
8
8.50 8.50 7.90 17,000 0 0 0
CFM
8.3
8.3
10.67 10.67 8.32 200 0 0 0
CFV
21.3
21.3
21.30 21.30 21.30 0 0 0 0
CGV
2.8
2.8
2.80 2.90 2.80 3,100 0 0 0
CH5
12.5
12.5
12.47 12.47 12.47 0 0 0 0
CHC
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CHP
28.1
28.1
27.69 28.07 27.69 22,100 0 0 0
CHS
10.4
10.4
10.40 10.40 10.40 1,007 0 0 0
CI5
13.5
13.5
13.50 13.50 11.90 700 0 0 0
CIA
10.7
10.7
10.40 10.80 10.40 9,800 0 0 0
CID
10.5
10.5
13.98 13.98 10.46 20,020 0 0 0
CIG
5.9
5.9
5.89 5.93 5.46 135,000 0 0 0
CII
18.7
18.7
18.75 18.90 18.61 6,522,900 0 0 0
CIP
2.8
2.8
2.80 2.80 2.80 200 0 0 0
CJC
25.8
25.8
25.80 25.80 25.80 0 0 0 0
CK8
3.6
3.6
3.60 3.60 3.60 0 0 0 0
CKA
24.5
24.5
24.54 24.54 24.54 0 0 0 0
CKD
25
25
25 25 25 100 0 0 0
CKG
22.4
22.4
22.30 22.50 22 51,600 0 0 0
CKV
14.0
14.0
14.00 14.00 14.00 0 0 0 0
CLC
37.4
37.4
37.43 37.43 37.24 2,900 0 0 0
CLH
24.5
24.5
24.34 24.52 24.06 5,400 0 0 0
CLL
39.0
39.0
39.23 39.23 39.00 1,200 0 0 0
CLM
71.6
71.6
70.71 71.57 70.71 400 0 0 0
CLW
35.9
35.9
35.86 35.86 35.86 500 0 0 0
CLX
13.9
13.9
14.04 14.04 13.95 80,000 0 0 0
CMC
6.1
6.1
6.10 6.10 6.10 800 0 0 0
CMD
17.9
17.9
17.88 18.07 17.88 5,400 0 0 0
CMF
230
230
230 230 230 2,200 0 0 0
CMG
40.0
40.0
40.45 40.45 39.60 133,900 0 0 0
CMI
1.4
1.4
1.40 1.40 1.40 200 0 0 0
CMK
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CMM
8.1
8.1
8.20 8.20 8 5,000 0 0 0
CMN
74.8
74.8
74.80 74.80 74.80 0 0 0 0
CMP
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMS
16.9
16.9
17.10 17.30 16.70 57,000 0 0 0
CMV
9.3
9.3
9.25 9.25 9.25 3,000 0 0 0
CMW
7.1
7.1
7.10 7.10 7.10 0 0 0 0
CMX
9.1
9.1
9.25 9.27 9.06 732,600 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
27.5
27.5
27.50 27.50 27.50 100 0 0 0
CNG
35.3
35.3
35.20 36.10 34.95 568,100 0 0 0
CNT
16.3
16.3
16.68 16.75 16.28 3,901 0 0 0
COM
33.5
33.5
32.25 33.45 32.10 800 0 0 0
CPA
7.9
7.9
7.90 7.90 7.90 11 0 0 0
CPC
15.1
15.1
15.07 15.07 15.07 5,400 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
3.4
3.4
3.10 3.40 3 22,800 0 0 0
CQN
26.5
26.5
27.01 27.78 26.53 8,100 0 0 0
CQT
9.6
9.6
9.56 9.56 9.56 0 0 0 0
CRC
6.5
6.5
6.46 6.60 6.46 100,800 0 0 0
CRE
9.0
9.0
9.11 9.15 8.88 502,400 0 0 0
CSC
25.3
25.3
25.67 25.67 25.25 91,867 0 0 0
CSI
38.5
38.5
39 39.30 38 24,200 0 0 0
CSM
14.5
14.5
14.30 14.55 14.16 22,100 0 0 0
CST
24.8
24.8
24.55 25.74 24.55 75,630 0 0 0
CSV
25.4
25.4
24.07 25.40 23.91 1,757,400 0 0 0
CT3
7.3
7.3
7.30 7.30 7.30 0 0 0 0
CT6
8.4
8.4
8.40 8.40 8.40 700 0 0 0
CTB
20.9
20.9
20.93 20.93 20.93 0 0 0 0
CTC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
CTD
73
73
73 74 72.40 1,210,500 0 0 0
CTF
30
30
29.90 30 29.55 82,400 0 0 0
CTG
35.6
35.6
35.75 35.75 35.15 4,490,100 0 0 0
CTI
15.8
15.8
15.85 15.95 15.80 432,700 0 0 0
CTP
3.6
3.6
3.50 3.60 3.40 41,200 0 0 0
CTR
138.3
138.3
142 142 133.20 685,200 0 0 0
CTS
38.5
38.5
39 39 38.40 915,600 0 0 0
CTT
15.9
15.9
15.94 15.94 15.94 500 0 0 0
CTW
17.3
17.3
17.33 17.33 17.33 200 0 0 0
CVN
3.3
3.3
3.30 3.40 3.20 302,600 0 0 0
CVT
29.9
29.9
29.85 29.85 29.85 0 0 0 0
CX8
7.9
7.9
8 8 7.90 900 0 0 0
CYC
3.3
3.3
3.30 3.30 3.30 290 0 0 0
D11
13
13
13 13 13 100 0 0 0
D17
40.8
40.8
40.80 40.80 40.80 500 0 0 0
D2D
44.1
44.1
44.25 45 44 45,700 0 0 0
DAC
7.4
7.4
7.40 7.40 7.40 0 0 0 0
DAD
17.8
17.8
17.04 17.91 17.04 1,300 0 0 0
DAE
13.2
13.2
13.17 13.17 13.17 0 0 0 0
DAG
3.2
3.2
3.16 3.17 3.15 112,400 0 0 0
DAH
4.1
4.1
4.14 4.15 4.10 165,600 0 0 0
DAN
24.4
24.4
24.40 24.40 24.40 100 0 0 0
DAT
9.1
9.1
9.09 9.09 9.09 500 0 0 0
DBC
27.9
27.9
27.92 28.09 27.44 10,452,500 0 0 0
DBD
44.9
44.9
44.96 44.96 44.40 18,300 0 0 0
DBM
24.1
24.1
24.06 24.06 24.06 0 0 0 0
DBT
11.0
11.0
10.88 11.01 10.83 5,100 0 0 0
DC2
6.6
6.6
6.60 6.60 6.60 8,600 0 0 0
DC4
10.7
10.7
10.73 10.73 10.36 172,600 0 0 0
DCF
50.4
50.4
50.40 50.40 50.40 1,016 0 0 0
DCG
16.7
16.7
16.67 16.67 16.67 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
24.1
24.1
24.10 24.10 23.50 2,500 0 0 0
DCM
33.4
33.4
33.88 33.98 33.31 1,895,900 0 0 0
DCR
6
6
6 6 6 0 0 0 0
DCT
0.8
0.8
0.80 0.80 0.70 22,313 0 0 0
DDG
4.9
4.9
4.90 5 4.80 194,400 0 0 0
DDH
15.9
15.9
15.90 15.90 15.90 0 0 0 0
DDM
1.3
1.3
1.20 1.30 1.20 17,100 0 0 0
DDN
8
8
8 8 8 3,510 0 0 0
DDV
16.0
16.0
15.53 16.11 15.43 3,114,000 0 0 0
DFC
16.5
16.5
16.53 16.53 16.53 0 0 0 0
DFF
10.6
10.6
10.60 10.60 10.60 7,045 0 0 0
DGC
123.4
123.4
123.90 124.30 122 1,970,900 0 0 0
DGT
5.5
5.5
5.60 5.60 5.50 113,255 0 0 0
DGW
50.4
50.4
50.96 52.26 50.43 2,729,000 0 0 0
DHA
47.3
47.3
47.78 48.21 47.20 46,000 0 0 0
DHB
11.1
11.1
11.50 11.50 11 44,500 0 0 0
DHC
42.7
42.7
42.90 43.05 42.66 181,800 0 0 0
DHD
21.1
21.1
21.06 21.06 21.06 2,040 0 0 0
DHG
109.1
109.1
109.16 110.38 108.97 10,800 0 0 0
DHM
10.6
10.6
10.50 10.90 10.45 58,600 0 0 0
DHN
19.0
19.0
19.05 19.05 19.05 0 0 0 0
DHP
10.7
10.7
10.71 10.71 10.71 0 0 0 0
DHT
26.9
26.9
26.20 28 26.20 144,600 0 0 0
DIC
1.4
1.4
1.40 1.40 1.20 243,500 0 0 0
DID
4.1
4.1
4.20 4.20 4.10 13,400 0 0 0
DIG
32.2
32.2
32.70 32.80 32.05 16,886,600 0 0 0
DIH
23.3
23.3
22 23.30 22 18,200 0 0 0
DKC
0.5
0.5
0.50 0.50 0.50 0 0 0 0
DL1
4.6
4.6
4.50 4.60 4.40 437,173 0 0 0
DLD
6.4
6.4
6.40 6.40 6.40 0 0 0 0
DLG
2.3
2.3
2.35 2.35 2.30 2,165,600 0 0 0
DLR
11.9
11.9
11.90 11.90 11.90 0 0 0 0
DLT
7.4
7.4
7.41 7.41 7.41 0 0 0 0
DM7
19.9
19.9
19.89 19.89 19.89 0 0 0 0
DMC
60.7
60.7
60.75 60.75 60.75 7,000 0 0 0
DMN
5.2
5.2
4.60 5.20 4.60 15,000 0 0 0
DMS
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNA
21.8
21.8
21.82 21.82 21.82 0 0 0 0
DNC
36.8
36.8
36.80 36.80 36.80 0 0 0 0
DND
17.2
17.2
17.20 17.20 17.20 0 0 0 0
DNH
55.0
55.0
55.04 55.04 55.04 150 0 0 0
DNN
0.2
0.2
0.20 0.20 0.20 0 0 0 0
DNP
20.5
20.5
20.50 20.50 20.50 1,210 0 0 0
DNT
29.7
29.7
29.66 29.66 29.66 0 0 0 0
DNW
28.0
28.0
28.03 28.03 28.03 101 0 0 0
DOC
8.6
8.6
9.87 9.87 8.62 11,600 0 0 0
DOP
13.8
13.8
13.80 13.80 13.80 0 0 0 0
DP1
34.3
34.3
34.34 34.34 34.34 500 0 0 0
DP2
4.8
4.8
4.80 4.80 4.80 1,000 0 0 0
DP3
70.1
70.1
70.50 70.50 70 8,000 0 0 0
DPG
45.6
45.6
46.00 46.00 44.82 878,800 0 0 0
DPH
52
52
52 52 52 0 0 0 0
DPM
33.9
33.9
34.45 34.54 33.93 2,088,600 0 0 0
DPP
21.5
21.5
21.46 21.46 21.46 0 0 0 0
DPR
42.6
42.6
43 43.50 42.40 867,200 0 0 0
DQC
15.9
15.9
15.80 16 15.55 55,400 0 0 0
DRC
32.8
32.8
32.05 33.81 31.90 4,582,700 0 0 0
DRG
10.1
10.1
10.90 10.90 10.10 26,053 0 0 0
DRH
4.9
4.9
4.99 4.99 4.83 1,491,600 0 0 0
DRI
12.4
12.4
11.98 12.66 11.98 628,700 0 0 0
DRL
63.3
63.3
63.50 63.50 63.32 300 0 0 0
DS3
5
5
4.90 5 4.80 2,200 0 0 0
DSC
25
25
25.20 25.50 24.60 135,900 0 0 0
DSD
20
20
20 20 20 0 0 0 0
DSG
5.8
5.8
5.80 5.80 5.80 100 0 0 0
DSN
56.5
56.5
56.50 56.90 56.50 800 0 0 0
DSP
10.3
10.3
10.20 10.30 10.20 500 0 0 0
DST
4
4
4 4 3.90 58,400 0 0 0
DTA
4.9
4.9
4.95 5.05 4.86 25,000 0 0 0
DTB
10.2
10.2
10.16 10.16 10.16 0 0 0 0
DTC
4.3
4.3
4.30 4.30 4.20 5,600 0 0 0
DTD
25.9
25.9
26.35 26.52 25.91 579,000 0 0 0
DTE
4.4
4.4
4.40 4.40 4.40 0 0 0 0
DTH
15.3
15.3
15.26 15.26 15.26 0 0 0 0
DTI
3.6
3.6
3.40 3.70 3.40 370,200 0 0 0
DTK
11.0
11.0
10.07 11.14 10.07 3,700 0 0 0
DTL
14.4
14.4
14.40 14.40 14.40 300 0 0 0
DTP
119.1
119.1
119.06 119.06 119.06 0 0 0 0
DTT
20.1
20.1
20.14 20.14 20.14 0 0 0 0
DTV
36.0
36.0
36.00 36.00 36.00 800 0 0 0
DUS
13
13
13 13 13 0 0 0 0
DVG
3.1
3.1
3.10 3.20 3 145,214 0 0 0
DVM
9.8
9.8
9.67 9.83 9.58 1,190,687 0 0 0
DVN
18.1
18.1
18.01 18.21 18.01 38,300 0 0 0
DVP
70.8
70.8
71.79 72.26 70.84 18,100 0 0 0
DVW
18.0
18.0
18.00 18.00 18.00 0 0 0 0
DWC
10
10
9.90 10 9.90 600 0 0 0
DWS
15.8
15.8
15.80 15.80 15.80 0 0 0 0
DXG
19.9
19.9
20 20.05 19.60 13,378,200 0 0 0
DXL
7.3
7.3
7.30 7.30 7.30 800 0 0 0
DXP
13.8
13.8
13.79 13.99 13.60 374,300 0 0 0
DXS
7.3
7.3
7.46 7.46 7.28 1,595,600 0 0 0
DXV
3.8
3.8
3.79 3.90 3.79 9,200 0 0 0
E12
5.6
5.6
5.60 5.60 5.60 100 0 0 0
E29
6.1
6.1
6.10 6.10 6.10 100 0 0 0
EBS
11.1
11.1
11.10 11.10 11.10 0 0 0 0
ECI
24.5
24.5
24.50 24.50 24.50 0 0 0 0
EFI
1.7
1.7
1.70 1.70 1.70 1,400 0 0 0
EIB
18.4
18.4
18.50 18.60 18.35 5,074,100 0 0 0
EIC
22.4
22.4
21.53 22.40 21.53 5,900 0 0 0
EID
23.3
23.3
23.11 23.30 23.11 35,900 0 0 0
EIN
3.8
3.8
3.70 3.90 3.70 32,375 0 0 0
ELC
23.7
23.7
23.30 23.75 23.10 669,600 0 0 0
EME
30
30
30 30 30 0 0 0 0
EMG
16.8
16.8
16.83 16.83 16.83 0 0 0 0
EMS
22.0
22.0
21.97 21.97 21.97 23 0 0 0
EPC
8.5
8.5
8.50 8.50 8.50 0 0 0 0
EPH
14.7
14.7
14.65 14.74 14.56 11,400 0 0 0
EVE
14.3
14.3
14.18 14.37 14.08 54,300 0 0 0
EVF
16.6
16.6
16.40 16.75 16.15 7,800,000 0 0 0
EVG
5.8
5.8
5.91 5.91 5.82 1,079,000 0 0 0
EVS
8.7
8.7
8.90 8.90 8.70 381,700 0 0 0
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
10
10
10 10 10 0 0 0 0
FCM
4.5
4.5
4.52 4.56 4.48 101,400 0 0 0
FCN
16.6
16.6
16.50 16.65 16.35 1,507,100 0 0 0
FCS
8.1
8.1
7.50 8.10 7.30 5,000 0 0 0
FDC
13.8
13.8
14 14 13.80 1,100 0 0 0
FGL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
FHN
14.0
14.0
14.00 14.00 14.00 0 0 0 0
FHS
27.4
27.4
27.43 27.43 27.43 0 0 0 0
FIC
11.9
11.9
12.19 12.19 11.90 300 0 0 0
FID
2.7
2.7
2.80 2.80 2.60 113,500 0 0 0
FIR
9.2
9.2
9.20 9.20 9.10 470,600 0 0 0
FIT
4.9
4.9
4.98 5.01 4.91 1,460,600 0 0 0
FMC
46.7
46.7
48.31 48.31 46.72 50,000 0 0 0
FOC
77.4
77.4
76.80 77.38 76.80 300 0 0 0
FOX
58.4
58.4
58.60 58.60 58 40,405 0 0 0
FPT
100.6
100.6
100.53 101.22 100.18 1,343,500 0 0 0
FRC
26
26
26 26 26 0 0 0 0
FRT
156
156
156.90 157.50 152.10 888,900 0 0 0
FSO
11
11
11 11 11 0 0 0 0
FT1
36.6
36.6
36.62 36.62 36.62 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.8
0.8
0.80 0.90 0.80 171,000 0 0 0
FTS
44.1
44.1
44.91 44.91 43.98 1,235,200 0 0 0
G36
7.8
7.8
7.80 7.90 7.70 143,802 0 0 0
GAS
73.0
73.0
73.35 73.89 72.98 616,400 0 0 0
GCB
18
18
18 18 18 0 0 0 0
GCF
14.9
14.9
14.90 14.90 14.90 1,000 0 0 0
GDA
23.5
23.5
23.50 23.60 23.30 33,535 0 0 0
GDT
27.6
27.6
27.75 27.75 27.50 17,600 0 0 0
GDW
24.2
24.2
24.24 24.24 24.24 100 0 0 0
GEE
32.0
32.0
31.30 31.99 30.52 89,000 0 0 0
GEG
12.6
12.6
12.71 12.76 12.62 282,500 0 0 0
GER
16.7
16.7
16.67 16.67 16.67 0 0 0 0
GEX
24.9
24.9
24.85 25.30 24.65 21,784,300 0 0 0
GGG
4.1
4.1
4.10 4.10 4.10 7,900 0 0 0
GH3
7
7
7 7 7 0 0 0 0
GHC
29.8
29.8
29.50 29.80 29.40 40,200 0 0 0
GIC
16.5
16.5
16.52 16.52 16.24 24,100 0 0 0
GIL
38.6
38.6
39.50 39.50 38.40 1,219,200 0 0 0
GKM
30.7
30.7
31 31 30.30 1,025,000 0 0 0
GLC
10
10
10 10 10 0 0 0 0
GLT
17.2
17.2
17.23 17.23 17.23 0 0 0 0
GLW
8.3
8.3
8.27 8.27 8.27 0 0 0 0
GMA
48.8
48.8
48.80 48.80 48.80 0 0 0 0
GMC
9.2
9.2
8.95 9.24 8.91 7,700 0 0 0
GMD
77.6
77.6
78.10 78.10 77.22 670,600 0 0 0
GMH
10.0
10.0
10 10.05 9.94 101,700 0 0 0
GMX
18.1
18.1
18.53 18.53 18.05 500 0 0 0
GND
30.9
30.9
30.88 30.88 30.88 0 0 0 0
GPC
4.2
4.2
4 4.40 3.90 329,137 0 0 0
GSM
19.5
19.5
19.81 19.81 19.53 600 0 0 0
GSP
11.0
11.0
10.95 10.95 10.86 116,300 0 0 0
GTA
11.7
11.7
12.02 12.02 11.73 5,200 0 0 0
GTS
9.7
9.7
9.69 9.69 9.69 0 0 0 0
GVR
33.2
33.2
33 33.70 32.90 3,228,200 0 0 0
GVT
76.3
76.3
76.27 76.27 76.27 100 0 0 0
H11
11.6
11.6
11.60 11.60 11.60 43,200 0 0 0
HAC
14.3
14.3
14.10 14.30 14.10 21,073 0 0 0
HAD
15.0
15.0
14.96 14.96 14.96 0 0 0 0
HAF
20
20
21.30 21.30 17.80 7,700 0 0 0
HAG
13.1
13.1
12.85 13.20 12.75 14,467,200 0 0 0
HAH
37.3
37.3
37.83 37.87 37.17 1,768,300 0 0 0
HAM
28.0
28.0
28.00 28.00 28.00 0 0 0 0
HAN
10
10
9.90 10 9.90 6,100 0 0 0
HAP
4.9
4.9
4.95 4.96 4.87 131,400 0 0 0
HAR
4.4
4.4
4.41 4.46 4.36 336,700 0 0 0
HAS
7.4
7.4
6.90 7.39 6.90 5,100 0 0 0
HAT
46.4
46.4
46.40 46.40 46.40 100 0 0 0
HAV
3.1
3.1
3.10 3.10 3.10 100 0 0 0
HAX
13.0
13.0
13.23 13.23 12.98 269,800 0 0 0
HBC
8.7
8.7
8.95 8.96 8.70 2,636,800 0 0 0
HBD
15
15
15 15 15 0 0 0 0
HBH
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HBS
7.2
7.2
7.34 7.34 7.17 35,100 0 0 0
HC1
7.1
7.1
7.10 7.10 7.10 0 0 0 0
HC3
27.6
27.6
27.63 27.63 27.63 20 0 0 0
HCB
19
19
19 19 19 0 0 0 0
HCC
10.8
10.8
10.80 10.80 10.80 0 0 0 0
HCD
11.4
11.4
11.10 11.50 11 946,400 0 0 0
HCI
12.9
12.9
12.90 12.90 12.90 0 0 0 0
HCM
28.9
28.9
29.44 29.49 28.95 7,324,900 0 0 0
HCT
9.7
9.7
9.70 9.70 9.70 0 0 0 0
HD2
29.5
29.5
28.40 29.50 28.40 19,600 0 0 0
HD6
18.7
18.7
18.80 18.80 18.40 71,600 0 0 0
HD8
7.5
7.5
7.50 7.50 7.50 0 0 0 0
HDA
4.5
4.5
4.60 4.60 4.50 21,100 0 0 0
HDB
23.1
23.1
23.34 23.34 22.86 6,435,200 0 0 0
HDC
28.4
28.4
28.10 28.87 27.77 5,746,200 0 0 0
HDG
26.2
26.2
26.63 26.68 26.19 2,440,300 0 0 0
HDM
28.9
28.9
28.87 28.87 28.77 1,500 0 0 0
HDP
16.3
16.3
16.12 16.31 16.12 200 0 0 0
HDW
11.1
11.1
11.10 11.10 11.10 0 0 0 0
HEC
50.9
50.9
50.94 50.94 50.94 1,000 0 0 0
HEJ
11.6
11.6
11.60 11.60 11.60 0 0 0 0
HEP
14.9
14.9
14.88 14.88 14.88 0 0 0 0
HEV
30
30
30 30 30 0 0 0 0
HFB
10.0
10.0
9.98 9.98 9.98 0 0 0 0
HFC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
HFX
8.8
8.8
8.80 8.80 8.80 211,000 0 0 0
HGM
47.5
47.5
47.50 47.50 47.50 0 0 0 0
HGT
8.3
8.3
8.30 8.30 8.30 0 0 0 0
HGW
10.2
10.2
10.22 10.22 10.22 0 0 0 0
HHC
89.7
89.7
83 89.70 83 400 0 0 0
HHN
0.7
0.7
0.70 0.70 0.70 0 0 0 0
HHP
10.5
10.5
10.50 10.50 10.40 218,500 0 0 0
HHR
8.0
8.0
8.00 8.00 8.00 0 0 0 0
HHS
4.7
4.7
4.55 4.71 4.54 3,223,700 0 0 0
HHV
14.7
14.7
14.81 14.86 14.62 5,851,900 0 0 0
HID
2.9
2.9
2.94 2.94 2.91 108,900 0 0 0
HIG
8.7
8.7
8.60 8.70 8.60 800 0 0 0
HII
6.2
6.2
6.11 6.19 6.11 85,500 0 0 0
HIO
9.5
9.5
9.50 9.50 9.50 0 0 0 0
HJC
6.4
6.4
6.10 6.40 6.10 226 0 0 0
HJS
33.4
33.4
32.71 33.39 32.31 26,000 0 0 0
HKB
0.7
0.7
0.70 0.80 0.60 85,400 0 0 0
HKT
4
4
3.90 4 3.90 500 0 0 0
HLB
301.7
301.7
301.67 301.67 301.67 0 0 0 0
HLC
15.0
15.0
14.96 14.96 14.59 800 0 0 0
HLD
28.5
28.5
28.30 28.60 28.20 51,800 0 0 0
HLR
12
12
12 12 12 0 0 0 0
HLS
8.5
8.5
8.47 8.47 8.47 0 0 0 0
HLT
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HLY
12
12
12 12 12 100 0 0 0
HMC
12.3
12.3
11.59 12.29 11.59 939,600 0 0 0
HMG
11.0
11.0
10.98 10.98 10.98 0 0 0 0
HMH
13.6
13.6
13.60 13.60 13.60 0 0 0 0
HMR
22.5
22.5
20.30 22.50 19 267,234 0 0 0
HMS
44.8
44.8
44.20 44.80 42 15,200 0 0 0
HNB
11.8
11.8
11.80 11.80 11.80 0 0 0 0
HND
14.3
14.3
14 14.30 14 20,800 0 0 0
HNF
21.8
21.8
21.80 21.80 21.80 100 0 0 0
HNG
4.2
4.2
4.27 4.29 4.12 1,755,800 0 0 0
HNI
19.8
19.8
19.82 19.82 19.82 0 0 0 0
HNM
9.4
9.4
9.40 9.40 9.40 70,700 0 0 0
HNP
20
20
20 20 20 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
4.5
4.5
4.40 4.50 4.40 2,300 0 0 0
HPB
15.6
15.6
15.61 15.61 15.61 0 0 0 0
HPD
24.4
24.4
24.46 24.46 24.36 200 0 0 0
HPG
27.5
27.5
27.82 27.82 27.50 14,821,800 0 0 0
HPH
9.2
9.2
9.20 9.20 9.20 0 0 0 0
HPI
20.2
20.2
20.20 20.20 20.20 0 0 0 0
HPM
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HPP
65.1
65.1
65.13 65.13 65.13 105 0 0 0
HPT
17
17
17 17 17 300 0 0 0
HPW
15.9
15.9
15.88 15.88 15.88 0 0 0 0
HPX
7.9
7.9
8.25 8.29 7.80 15,089,500 0 0 0
HQC
4.5
4.5
4.56 4.56 4.46 7,595,500 0 0 0
HRB
61.6
61.6
61.55 61.55 61.55 0 0 0 0
HRC
51.1
51.1
51.10 51.10 51.10 0 0 0 0
HRT
6.8
6.8
6.80 6.80 6.80 5,700 0 0 0
HSG
23.0
23.0
23.43 23.48 23.04 9,987,500 0 0 0
HSI
1.2
1.2
1.20 1.20 1.20 70,800 0 0 0
HSL
5.3
5.3
5.39 5.40 5.34 147,200 0 0 0
HSM
6.8
6.8
6.80 6.80 6.80 10,000 0 0 0
HSP
12.6
12.6
12.63 12.63 12.63 0 0 0 0
HSV
6.6
6.6
7.20 7.20 6.50 541,137 0 0 0
HT1
13.4
13.4
13.55 13.55 13.35 244,700 0 0 0
HTC
19.6
19.6
19.65 19.65 19.65 0 0 0 0
HTE
6.8
6.8
7 7 6.40 63,000 0 0 0
HTG
30.7
30.7
30.75 30.75 30.61 42,000 0 0 0
HTI
15.8
15.8
15.85 15.85 15.85 0 0 0 0
HTL
13.6
13.6
13.87 13.87 13.51 2,000 0 0 0
HTM
10.6
10.6
11.60 13.10 10.60 20,400 0 0 0
HTN
16.3
16.3
16.60 16.65 16.30 1,250,200 0 0 0
HTP
12.4
12.4
12.70 12.70 12.40 312,000 0 0 0
HTT
1.6
1.6
1.60 1.60 1.50 62,000 0 0 0
HTV
8.9
8.9
8.92 8.92 8.91 200 0 0 0
HU1
5.0
5.0
4.99 4.99 4.98 500 0 0 0
HU4
12.5
12.5
12.50 12.50 12.40 59,000 0 0 0
HUB
19.4
19.4
19.18 19.57 19.08 76,600 0 0 0
HUG
35.2
35.2
35.28 35.28 35.19 200 0 0 0
HUT
19.4
19.4
19.80 20 19.30 3,025,053 0 0 0
HVA
5.8
5.8
6 6 5.80 800 0 0 0
HVH
5.1
5.1
5.12 5.14 5.07 117,600 0 0 0
HVN
13.5
13.5
13.45 13.55 12.55 696,800 0 0 0
HVT
65.5
65.5
66.63 66.63 64.59 11,300 0 0 0
HVX
3.0
3.0
2.94 2.95 2.94 3,900 0 0 0
HWS
14.0
14.0
14.05 14.05 14.05 100 0 0 0
IBD
8.9
8.9
8.91 8.91 8.91 0 0 0 0
ICC
27.4
27.4
27.40 27.40 27.40 0 0 0 0
ICF
6.5
6.5
6.60 6.70 6.20 49,700 0 0 0
ICG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
ICI
6.9
6.9
6.90 6.90 6.90 0 0 0 0
ICN
41.4
41.4
41.40 41.40 41.40 500 0 0 0
ICT
11.7
11.7
11.77 11.77 11.48 34,100 0 0 0
IDC
57.2
57.2
57.15 58.02 56.96 2,063,612 0 0 0
IDI
10.6
10.6
10.79 10.79 10.63 2,278,800 0 0 0
IDJ
6.2
6.2
6.10 6.30 6 1,758,180 0 0 0
IDP
253
253
253 253 253 0 0 0 0
IDV
37.6
37.6
37.80 37.80 37 38,800 0 0 0
IFS
33.0
33.0
32.71 32.99 32.71 300 0 0 0
IHK
15.7
15.7
15.67 15.67 15.67 0 0 0 0
IJC
15.8
15.8
16.05 16.15 15.75 2,891,300 0 0 0
ILA
5.9
5.9
6 6 5.80 45,869 0 0 0
ILB
31.5
31.5
31.47 31.47 31.47 1,500 0 0 0
ILS
14
14
14 14 14 200 0 0 0
IME
141
141
141 141 141 0 0 0 0
IMP
61.7
61.7
61.24 62.05 60.88 16,100 0 0 0
IN4
42.8
42.8
42.76 42.76 42.76 0 0 0 0
INC
24
24
24 24 24 0 0 0 0
INN
47.6
47.6
47.20 47.58 47.10 4,166 0 0 0
IPA
16.3
16.3
16.50 16.50 16 256,670 0 0 0
IRC
7.5
7.5
7.55 7.55 7.55 0 0 0 0
ISG
5.1
5.1
5.10 5.50 5.10 5,100 0 0 0
ISH
23.1
23.1
23.14 23.14 23.14 10 0 0 0
IST
30.1
30.1
28.40 30.09 28.40 300 0 0 0
ITA
6.0
6.0
6.10 6.15 6.02 2,110,900 0 0 0
ITC
12.4
12.4
12.40 12.70 12.30 780,200 0 0 0
ITD
10.1
10.1
10.20 10.20 10 28,600 0 0 0
ITQ
3.1
3.1
3.20 3.20 3.10 333,600 0 0 0
ITS
4.2
4.2
4.10 4.30 4.10 7,000 0 0 0
IVS
12.8
12.8
12.80 13 12.70 214,700 0 0 0
JOS
1.2
1.2
1.20 1.20 1.10 5,100 0 0 0
JVC
3.5
3.5
3.56 3.59 3.52 332,700 0 0 0
KBC
35.0
35.0
35.55 35.75 34.75 9,737,600 0 0 0
KCB
7.8
7.8
7.67 7.77 7.67 1,000 0 0 0
KCE
8.3
8.3
8.28 8.28 8.28 0 0 0 0
KDC
57.6
57.6
57.83 57.83 56.45 728,800 0 0 0
KDH
37.8
37.8
37.90 38.15 37.50 2,925,900 0 0 0
KDM
18.4
18.4
18.32 18.41 18.22 11,200 0 0 0
KGM
6.9
6.9
6.85 6.94 6.75 15,900 0 0 0
KHD
8
8
8.20 8.20 7.70 2,000 0 0 0
KHG
6.4
6.4
6.45 6.45 6.31 4,376,500 0 0 0
KHP
9.1
9.1
9.06 9.06 8.95 44,500 0 0 0
KHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
KHW
21.8
21.8
21.85 21.85 21.85 0 0 0 0
KKC
6.2
6.2
5.20 6.20 5.20 1,200 0 0 0
KLB
11.9
11.9
11.90 11.90 11.80 18,700 0 0 0
KMR
3.6
3.6
3.56 3.61 3.55 11,400 0 0 0
KMT
10.0
10.0
9.99 9.99 9.99 0 0 0 0
KOS
37.7
37.7
37.65 37.70 37.50 293,500 0 0 0
KPF
4.3
4.3
4.30 4.33 4.29 117,400 0 0 0
KSB
26.2
26.2
26.90 26.90 26.15 1,404,100 0 0 0
KSD
3.6
3.6
3.70 3.70 3.60 7,500 0 0 0
KSF
40.8
40.8
40.60 40.80 40.60 17,800 0 0 0
KSH
0.6
0.6
0.60 0.60 0.50 408,926 0 0 0
KSQ
3.1
3.1
3 3.10 2.90 394,900 0 0 0
KST
12.5
12.5
12.47 12.47 12.47 0 0 0 0
KTC
7.1
7.1
7.10 7.10 7.10 0 0 0 0
KTL
27.3
27.3
27.30 27.30 27.30 0 0 0 0
KTS
48
48
47.20 48.20 47.20 3,900 0 0 0
KTT
3.8
3.8
4.30 4.30 3.80 500 0 0 0
KTW
9.8
9.8
9.81 9.81 9.81 0 0 0 0
L10
20.8
20.8
20.83 20.83 20.83 0 0 0 0
L14
44.0
44.0
44.64 44.64 43.85 274,100 0 0 0
L18
46.7
46.7
47.33 47.43 46.36 29,703 0 0 0
L40
19
19
19 19 19 0 0 0 0
L45
4.8
4.8
4.90 4.90 4.80 65,900 0 0 0
L63
6.3
6.3
6.30 6.30 6.30 0 0 0 0
LAF
14.2
14.2
14 14.80 14 13,000 0 0 0
LAI
33
33
32.95 33 32 4,000 0 0 0
LAS
20.0
20.0
19.79 20.46 19.69 956,900 0 0 0
LAW
25.3
25.3
25.30 25.30 25.30 0 0 0 0
LBC
10.6
10.6
10.64 10.64 10.64 0 0 0 0
LBE
26.1
26.1
26.10 26.10 26.10 0 0 0 0
LBM
21.7
21.7
21.13 22.05 21.13 132,700 0 0 0
LCD
26.7
26.7
26.70 26.70 26.70 0 0 0 0
LCG
13.2
13.2
13.12 13.26 13.02 4,108,100 0 0 0
LCM
2.9
2.9
2.90 2.90 2.80 116,600 0 0 0
LDG
3.0
3.0
3.08 3.08 3 2,061,400 0 0 0
LDP
18.1
18.1
19 19 18.10 23,100 0 0 0
LDW
14.5
14.5
14.52 14.52 14.52 0 0 0 0
LEC
6.6
6.6
6.55 6.60 6.55 500 0 0 0
LG9
6.2
6.2
6.20 6.20 6.20 200 0 0 0
LGC
58.0
58.0
54.13 58.00 54.13 900 0 0 0
LGL
3.9
3.9
3.93 3.96 3.89 91,600 0 0 0
LHC
46.8
46.8
46.48 46.97 45.99 104,300 0 0 0
LHG
34.4
34.4
35.06 35.58 34.39 453,000 0 0 0
LIC
16.1
16.1
16 16.30 16 7,200 0 0 0
LIG
4.1
4.1
4.10 4.10 4 245,227 0 0 0
LIX
33.4
33.4
33.07 33.36 32.87 5,600 0 0 0
LKW
28.3
28.3
28.34 28.34 28.34 100 0 0 0
LLM
10.7
10.7
10.70 10.70 10.70 100 0 0 0
LM3
2.9
2.9
2.90 2.90 2.90 0 0 0 0
LM8
13.2
13.2
13.15 13.15 13.15 100 0 0 0
LMC
13
13
13 13 13 0 0 0 0
LMH
2.8
2.8
2.80 2.80 2.70 62,244 0 0 0
LMI
9.5
9.5
9.50 9.50 9.50 1,000 0 0 0
LNC
10
10
10 10 10 0 0 0 0
LO5
0.7
0.7
0.70 0.70 0.70 0 0 0 0
LPB
17.6
17.6
16.90 17.55 16.90 7,969,000 0 0 0
LPT
5.9
5.9
6 6 5.90 700 0 0 0
LQN
2.3
2.3
2.10 2.30 2.10 3,000 0 0 0
LSG
8.1
8.1
8 8.10 8 16,225 0 0 0
LSS
11.0
11.0
11.26 11.26 10.93 805,900 0 0 0
LTC
4
4
4.20 4.20 3.50 6,300 0 0 0
LTG
26.7
26.7
26.70 27.20 26.50 153,186 0 0 0
M10
20.5
20.5
21.09 21.09 20.50 4,415 0 0 0
MA1
15.1
15.1
15.12 15.12 15.12 0 0 0 0
MAC
14.2
14.2
14.30 14.30 14.10 15,400 0 0 0
MAS
35.2
35.2
33 35.20 33 200 0 0 0
MBB
24.9
24.9
25.00 25.00 24.61 11,652,100 0 0 0
MBG
4.6
4.6
4.70 4.70 4.50 423,813 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
25.3
25.3
25.86 25.86 25.28 2,786,300 0 0 0
MCC
12
12
12 12 12 0 0 0 0
MCF
8.0
8.0
7.95 8.04 7.95 4,800 0 0 0
MCH
129.9
129.9
128.44 133.41 128.44 42,900 0 0 0
MCM
41.3
41.3
41.15 41.35 40.96 18,025 0 0 0
MCO
26.5
26.5
24 26.50 22.80 230,700 0 0 0
MCP
34.5
34.5
35 36 34.50 4,300 0 0 0
MDA
9
9
9 9 9 0 0 0 0
MDC
12.1
12.1
12.12 12.40 11.84 8,900 0 0 0
MDF
8.7
8.7
8.70 8.70 8.70 146 0 0 0
MDG
13.1
13.1
13.05 13.05 13.05 0 0 0 0
MEC
5.7
5.7
5.70 5.70 5.70 100 0 0 0
MED
22.1
22.1
22.13 22.13 22.13 0 0 0 0
MEF
5
5
5 5 5 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
24.7
24.7
24.70 24.70 24.50 4,200 0 0 0
MGC
4.8
4.8
4.73 4.82 4.73 5,700 0 0 0
MGG
30
30
32 32 29.70 1,500 0 0 0
MGR
6.5
6.5
6.50 6.50 6.50 1,000 0 0 0
MH3
32.6
32.6
32.61 32.61 32.13 2,200 0 0 0
MHC
9.5
9.5
9.25 9.57 9.25 123,800 0 0 0
MHL
3.3
3.3
3.30 3.30 3.30 0 0 0 0
MIE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
MIG
17.0
17.0
17.18 17.18 16.99 205,100 0 0 0
MKP
27.3
27.3
27.27 27.27 27.27 0 0 0 0
MKV
8.5
8.5
8.30 8.50 8 17,300 0 0 0
MLC
13.7
13.7
13.68 13.68 13.68 0 0 0 0
MLS
11.1
11.1
11 11.10 11 6,500 0 0 0
MML
27.5
27.5
27.50 27.50 27.50 4,400 0 0 0
MNB
25
25
25 25 25 0 0 0 0
MND
8.8
8.8
8.83 8.83 8.83 0 0 0 0
MPC
17.8
17.8
17.80 17.90 17.60 42,100 0 0 0
MPT
0.6
0.6
0.60 0.60 0.50 38,500 0 0 0
MPY
8
8
8 8 8 0 0 0 0
MQB
8.7
8.7
8.65 8.65 8.65 0 0 0 0
MQN
22.3
22.3
22.31 22.31 22.31 300 0 0 0
MRF
27.8
27.8
27.85 27.85 27.85 0 0 0 0
MSB
11.2
11.2
11.38 11.38 11.19 8,241,300 0 0 0
MSH
43.4
43.4
43.25 43.55 43.25 60,000 0 0 0
MSN
74.2
74.2
76.50 76.50 74.20 8,324,900 0 0 0
MSR
15.8
15.8
16.20 16.30 15.80 340,500 0 0 0
MST
7.2
7.2
7.20 7.30 7.10 660,500 0 0 0
MTA
3.8
3.8
3.80 4.30 3.50 46,400 0 0 0
MTB
9.4
9.4
9.40 9.40 9.40 0 0 0 0
MTC
2.7
2.7
2.70 2.70 2.70 0 0 0 0
MTG
14.1
14.1
12.30 14.10 10.60 700 0 0 0
MTH
13.6
13.6
13.62 13.62 13.62 0 0 0 0
MTL
4.9
4.9
4.80 4.90 4.80 4,800 0 0 0
MTP
12.0
12.0
12.93 12.93 12.01 200 0 0 0
MTS
10.3
10.3
10.27 10.27 10.27 0 0 0 0
MTV
15.5
15.5
15.50 15.50 15.50 0 0 0 0
MVB
20.3
20.3
19.84 21.82 19.84 2,000 0 0 0
MVC
11.9
11.9
11.60 11.90 11.60 41,000 0 0 0
MVN
17.6
17.6
17.60 17.60 17.60 0 0 0 0
MWG
50.7
50.7
50.60 51.59 50.40 11,812,000 0 0 0
NAC
8.3
8.3
8.26 8.26 8.26 0 0 0 0
NAF
15
15
15.18 15.27 14.91 155,200 0 0 0
NAG
12.8
12.8
13.20 13.20 12.80 438,965 0 0 0
NAP
9.1
9.1
9.08 9.08 9.08 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
14.9
14.9
14.89 14.93 14.80 1,200 0 0 0
NAW
7.9
7.9
7.90 7.90 7.90 0 0 0 0
NBB
25.8
25.8
25.45 25.80 24.70 157,700 0 0 0
NBC
13.5
13.5
13.81 13.90 13.43 273,557 0 0 0
NBE
11.9
11.9
11.90 11.90 11.30 12,100 0 0 0
NBP
12.9
12.9
12.90 12.90 12.90 200 0 0 0
NBT
14.5
14.5
14.51 14.51 14.51 100 0 0 0
NBW
25.5
25.5
25.50 25.50 25.50 100 0 0 0
NCG
11.5
11.5
11.50 11.80 11.50 11,300 0 0 0
NCS
23.9
23.9
23.80 23.90 23.60 2,100 0 0 0
NCT
86.5
86.5
86.48 87.05 86.38 8,800 0 0 0
ND2
30.9
30.9
30.87 30.87 30.87 0 0 0 0
NDC
157.3
157.3
157.33 157.33 157.33 2,600 0 0 0
NDN
11.9
11.9
11.80 12 11.70 292,700 0 0 0
NDP
21.5
21.5
21.50 21.50 21.50 2,475 0 0 0
NDT
6.5
6.5
6.60 6.60 6.40 30,500 0 0 0
NDW
8.9
8.9
8.90 8.90 8.90 0 0 0 0
NDX
6.1
6.1
6.10 6.10 6 1,100 0 0 0
NED
8.1
8.1
8.70 9 8.10 267,000 0 0 0
NEM
28
28
28 28 28 2,134 0 0 0
NET
80.1
80.1
77.75 80.12 77.75 10,600 0 0 0
NFC
13.1
13.1
13.09 13.09 13.09 0 0 0 0
NHA
22
22
22.50 22.60 21.70 604,500 0 0 0
NHC
32.1
32.1
32.30 32.30 26.60 800 0 0 0
NHH
17.6
17.6
17.57 17.71 17.57 268,600 0 0 0
NHT
12.1
12.1
12.40 12.40 12.05 2,600 0 0 0
NHV
1.1
1.1
1.10 1.20 1 52,100 0 0 0
NJC
21.0
21.0
20.98 20.98 20.98 1,100 0 0 0
NKG
25.7
25.7
26.05 26.10 25.60 6,193,600 0 0 0
NLG
42.9
42.9
43.31 43.45 42.81 2,303,500 0 0 0
NLS
4.8
4.8
4.80 4.80 4.80 0 0 0 0
NNC
17.5
17.5
17.27 17.56 17.22 2,800 0 0 0
NNT
43.1
43.1
43.06 43.06 43.06 0 0 0 0
NO1
8.2
8.2
8.20 8.25 7.92 508,300 0 0 0
NOS
1
1
0.90 1.10 0.90 1,900 0 0 0
NQB
12.8
12.8
12.85 12.85 12.85 0 0 0 0
NQN
15.5
15.5
15.50 15.50 15.50 0 0 0 0
NQT
8.5
8.5
8.54 8.54 8.54 0 0 0 0
NRC
5.1
5.1
5.30 5.30 5.10 417,239 0 0 0
NS2
7.9
7.9
7.94 7.94 7.94 100 0 0 0
NSC
73.7
73.7
73.59 74.56 73.59 9,800 0 0 0
NSH
4.9
4.9
4.50 4.90 4.50 23,400 0 0 0
NSL
19.1
19.1
19.05 19.05 19.05 100 0 0 0
NSS
2.5
2.5
2.50 2.50 2.50 0 0 0 0
NST
7.6
7.6
7.62 7.62 7.62 0 0 0 0
NT2
24.9
24.9
25.20 25.20 24.80 627,700 0 0 0
NTC
199.9
199.9
202.50 202.50 199.90 21,200 0 0 0
NTF
17.1
17.1
17.06 17.06 17.06 0 0 0 0
NTH
57.3
57.3
57.32 57.32 57.32 100 0 0 0
NTL
18.6
18.6
18.16 18.58 18.16 480,400 0 0 0
NTP
38.4
38.4
38.61 38.70 38.07 44,200 0 0 0
NTT
8
8
8 8 8 0 0 0 0
NTW
15.3
15.3
16.06 16.06 15.30 4,500 0 0 0
NUE
9.1
9.1
9.07 9.07 9.07 400 0 0 0
NVB
10.6
10.6
10.80 10.80 10.60 177,901 0 0 0
NVL
17.3
17.3
17.75 17.75 17.20 47,108,000 0 0 0
NVP
6.8
6.8
6.78 6.78 6.78 0 0 0 0
NVT
8.2
8.2
7.90 8.19 7.90 200 0 0 0
NWT
5
5
5 5 5 0 0 0 0
NXT
14.1
14.1
14.20 14.20 14 9,400 0 0 0
OCB
12.5
12.5
12.63 12.67 12.38 1,403,500 0 0 0
OCH
6.7
6.7
6.80 6.80 6.70 25,300 0 0 0
ODE
44.8
44.8
45 45.10 44.80 29,600 0 0 0
OGC
6.6
6.6
6.68 6.68 6.60 488,400 0 0 0
OIL
9.9
9.9
9.87 9.87 9.77 432,400 0 0 0
ONE
6.1
6.1
5.80 6.10 5.80 15,600 0 0 0
ONW
3.5
3.5
3.50 3.50 3.50 0 0 0 0
OPC
22.1
22.1
21.97 22.11 21.97 10,800 0 0 0
ORS
15.6
15.6
15.94 16.07 15.58 3,267,500 0 0 0
PAC
31
31
30 31.30 30 13,200 0 0 0
PAI
9.7
9.7
9.70 9.70 9.70 0 0 0 0
PAN
24.3
24.3
24.58 24.63 24.19 1,262,100 0 0 0
PAP
22
22
21.80 22 21.80 400 0 0 0
PAS
4.2
4.2
4.20 4.20 4.10 39,500 0 0 0
PAT
100.2
100.2
100.27 100.27 100.07 14,721 0 0 0
PBC
7.2
7.2
7.10 7.20 7.10 28,107 0 0 0
PBP
11.6
11.6
11.60 11.70 11.60 4,600 0 0 0
PBT
7.4
7.4
7.40 7.40 7.40 0 0 0 0
PC1
28.5
28.5
28.55 28.90 28.45 5,403,100 0 0 0
PCE
17.9
17.9
17.86 17.86 17.86 100 0 0 0
PCF
5.6
5.6
5.40 5.70 5 5,400 0 0 0
PCG
6.9
6.9
6.90 6.90 6.90 0 0 0 0
PCH
9.5
9.5
10.09 10.09 9.36 78,675 0 0 0
PCM
12.9
12.9
12.90 12.90 12.90 0 0 0 0
PCN
13
13
13 13 13 4,200 0 0 0
PCT
9.6
9.6
9.70 9.70 9.30 6,400 0 0 0
PDB
9.1
9.1
9.33 9.33 9.05 6,500 0 0 0
PDC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
PDN
111.2
111.2
111.23 111.23 111.23 0 0 0 0
PDR
28.8
28.8
29.00 29.09 28.55 8,913,800 0 0 0
PDV
9.3
9.3
9.23 9.32 9.23 40,700 0 0 0
PEG
4.4
4.4
4.40 4.40 3.60 15,700 0 0 0
PEN
6.9
6.9
6.90 6.90 6.90 100 0 0 0
PEQ
38.1
38.1
38.10 38.10 38.10 1,000 0 0 0
PET
29
29
28.90 29.90 28.90 1,081,700 0 0 0
PFL
2.8
2.8
2.80 2.80 2.70 33,700 0 0 0
PGB
19.4
19.4
19.40 19.40 19.30 11,901 0 0 0
PGC
13.8
13.8
13.70 13.84 13.66 14,200 0 0 0
PGD
36.2
36.2
34.89 36.23 34.89 400 0 0 0
PGI
24.8
24.8
24.81 24.81 24.81 0 0 0 0
PGN
6.9
6.9
6.70 6.90 6.60 13,900 0 0 0
PGS
26.6
26.6
26.59 26.59 26.59 851 0 0 0
PGT
4
4
3.90 4 3.90 6,200 0 0 0
PGV
21.6
21.6
21.55 21.70 21.55 19,600 0 0 0
PHC
6.5
6.5
6.53 6.53 6.49 86,200 0 0 0
PHH
1.9
1.9
1.90 1.90 1.90 0 0 0 0
PHN
54.6
54.6
54.60 54.60 54.60 0 0 0 0
PHP
22.4
22.4
21.94 22.92 21.94 5,600 0 0 0
PHR
63.9
63.9
64 65.90 63.80 952,600 0 0 0
PHS
14.5
14.5
14.48 14.48 14.48 200 0 0 0
PIA
26.5
26.5
26.50 26.50 26.50 500 0 0 0
PIC
16.7
16.7
16.69 16.69 16.69 0 0 0 0
PIS
11.8
11.8
11.80 11.80 11.80 0 0 0 0
PIT
6.7
6.7
6.70 6.75 6.70 12,500 0 0 0
PIV
3.9
3.9
4.20 4.20 3.20 835,900 0 0 0
PJC
25.1
25.1
25.08 25.08 25.08 0 0 0 0
PJS
24.6
24.6
24.60 24.60 24.60 100 0 0 0
PJT
9.8
9.8
9.81 9.81 9.81 0 0 0 0
PLC
33.1
33.1
32.78 33.45 32.68 255,711 0 0 0
PLE
9.6
9.6
9.60 9.60 9.60 0 0 0 0
PLO
2.1
2.1
2 2.20 2 1,400 0 0 0
PLP
5.1
5.1
4.93 5.15 4.93 35,900 0 0 0
PLX
35.9
35.9
36.28 36.38 35.80 1,118,900 0 0 0
PMB
9.2
9.2
9.17 9.17 9.17 900 0 0 0
PMC
76.3
76.3
76.33 76.33 76.33 100 0 0 0
PMG
9
9
8.30 9 8.30 200 0 0 0
PMJ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PMP
12.9
12.9
13.01 13.01 12.83 2,600 0 0 0
PMS
28.5
28.5
28.49 28.49 28.49 0 0 0 0
PMT
7.4
7.4
7.42 7.42 7.42 0 0 0 0
PMW
28.5
28.5
28.46 28.46 28.46 0 0 0 0
PNC
8.7
8.7
8.96 8.96 8.67 300 0 0 0
PND
6.9
6.9
6.90 6.90 6.90 7 0 0 0
PNG
18.2
18.2
18.20 18.20 18.20 0 0 0 0
PNJ
98.9
98.9
98 100.60 98 2,758,800 0 0 0
PNP
18.4
18.4
17.77 18.42 17.77 5,500 0 0 0
PNT
7.1
7.1
7.10 7.10 7.10 0 0 0 0
POB
50.4
50.4
50.44 50.44 50.44 0 0 0 0
POS
12.5
12.5
12.80 12.80 12.80 30 0 0 0
POT
18.3
18.3
17.90 18.30 17.90 300 0 0 0
POV
8.4
8.4
8.40 8.40 8.40 2 0 0 0
POW
11.4
11.4
11.50 11.50 11.35 4,807,100 0 0 0
PPC
13.7
13.7
13.60 13.80 13.60 87,600 0 0 0
PPE
13.4
13.4
13.40 13.40 13.40 0 0 0 0
PPH
25.8
25.8
25.79 26.08 25.79 22,100 0 0 0
PPP
17.8
17.8
17.70 17.80 17.70 3,300 0 0 0
PPS
10.9
10.9
11 11 10.90 2,600 0 0 0
PPY
8.6
8.6
8.64 8.64 8.64 2,500 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
24.4
24.4
24.75 24.75 24.37 1,900 0 0 0
PRE
17.8
17.8
17.76 17.76 17.76 200 0 0 0
PRO
4.6
4.6
4.60 4.60 4.60 200 0 0 0
PRT
11.4
11.4
11.60 11.60 11.40 22,700 0 0 0
PSB
5.6
5.6
5.50 5.70 5.40 3,200 0 0 0
PSC
10.6
10.6
10.59 10.59 10.59 0 0 0 0
PSD
13.9
13.9
13.90 14 13.70 45,200 0 0 0
PSE
10.2
10.2
10.30 10.30 10.20 7,300 0 0 0
PSH
7.6
7.6
7.51 7.62 7.51 362,500 0 0 0
PSI
9.3
9.3
9.50 9.50 9.20 165,200 0 0 0
PSL
12.9
12.9
13.10 13.10 12.90 2,100 0 0 0
PSN
11.6
11.6
11.60 11.60 11.60 0 0 0 0
PSP
9
9
8.60 9 8.60 10,500 0 0 0
PSW
7.5
7.5
7.53 7.53 7.35 6,600 0 0 0
PTB
65.0
65.0
63.31 65.58 63.31 488,100 0 0 0
PTC
6.0
6.0
6.27 6.27 5.93 6,700 0 0 0
PTD
5.7
5.7
5.70 5.70 5.70 100 0 0 0
PTE
2.4
2.4
2.40 2.40 2.40 200 0 0 0
PTG
0.5
0.5
0.50 0.50 0.50 0 0 0 0
PTH
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PTI
35.5
35.5
35.50 35.50 35.50 100 0 0 0
PTL
4.1
4.1
4.04 4.07 4.04 59,000 0 0 0
PTO
17.5
17.5
17.50 17.50 17.50 0 0 0 0
PTS
7.6
7.6
7.50 7.60 7.50 200 0 0 0
PTT
7.5
7.5
7.10 7.50 7.10 800 0 0 0
PTV
4.6
4.6
4.50 4.60 4.40 30,300 0 0 0
PTX
0.6
0.6
0.64 0.64 0.64 0 0 0 0
PV2
3
3
3.10 3.10 2.90 82,600 0 0 0
PVA
0.6
0.6
0.60 0.60 0.60 36,600 0 0 0
PVB
24.3
24.3
24.30 24.90 24.10 400,600 0 0 0
PVC
14.8
14.8
14.80 15.10 14.70 1,874,000 0 0 0
PVD
32.4
32.4
32.60 33.30 32.30 6,651,700 0 0 0
PVE
1.6
1.6
1.70 1.80 1.60 155,600 0 0 0
PVG
8.1
8.1
8.21 8.21 8.12 7,300 0 0 0
PVI
46.8
46.8
46.28 46.75 46.28 56,400 0 0 0
PVM
14.7
14.7
14.60 15.40 14.60 9,502 0 0 0
PVO
5.6
5.6
5.50 5.60 5.40 19,500 0 0 0
PVR
1.3
1.3
1.30 1.30 1.20 13,502 0 0 0
PVS
39.2
39.2
39.50 40 39.20 6,753,100 0 0 0
PVT
26.0
26.0
26.23 26.45 26 2,135,500 0 0 0
PVV
1.4
1.4
1.60 1.60 1.30 630,000 0 0 0
PVX
2.3
2.3
2.40 2.40 2.10 2,679,307 0 0 0
PVY
2.5
2.5
2.50 2.80 2.50 11,600 0 0 0
PWA
3.7
3.7
3.80 3.80 3.70 7,700 0 0 0
PWS
11.2
11.2
11.25 11.25 11.25 0 0 0 0
PXA
1.1
1.1
1.20 1.20 1.10 2,200 0 0 0
PXI
3.1
3.1
3.10 3.10 3 51,100 0 0 0
PXL
13.3
13.3
13.50 13.50 13.20 188,900 0 0 0
PXM
0.7
0.7
0.70 0.70 0.70 2,005 0 0 0
PXS
4.4
4.4
4.40 4.50 4.30 215,900 0 0 0
PXT
4.2
4.2
4.20 4.20 4 27,300 0 0 0
QCC
8.5
8.5
8.47 8.47 8.47 0 0 0 0
QCG
12.6
12.6
12.80 12.95 12.10 1,403,000 0 0 0
QHD
37.9
37.9
37.90 37.90 37.90 0 0 0 0
QHW
33.9
33.9
33.90 33.90 33.90 0 0 0 0
QNC
7.2
7.2
7.20 7.20 7.20 0 0 0 0
QNP
32.0
32.0
32.01 32.01 32.01 100 0 0 0
QNS
46.6
46.6
46.98 47.26 46.61 551,800 0 0 0
QNT
6.2
6.2
6.20 6.20 6.20 100 0 0 0
QNU
9.6
9.6
9.61 9.61 9.61 0 0 0 0
QNW
7.3
7.3
7.28 7.28 7.28 0 0 0 0
QPH
24.3
24.3
24.30 24.30 24.30 0 0 0 0
QST
16.7
16.7
16.74 16.74 16.74 0 0 0 0
QTC
12
12
12 12 12 0 0 0 0
QTP
15.9
15.9
15.60 16 15.60 312,300 0 0 0
RAL
121.5
121.5
122.51 123.00 121.55 7,600 0 0 0
RAT
15.5
15.5
15.50 15.50 15.50 0 0 0 0
RCC
16
16
17 17 16 1,000 0 0 0
RCD
2.2
2.2
2.60 2.80 2.20 12,500 0 0 0
RCL
11.9
11.9
12 12 11.90 1,600 0 0 0
RDP
6.5
6.5
6.70 6.80 6.51 578,100 0 0 0
REE
54.6
54.6
54.68 55.28 54.43 883,900 0 0 0
RIC
4.1
4.1
4 4.10 4 6,100 0 0 0
RTB
21.9
21.9
21.90 21.90 21.90 0 0 0 0
S4A
37.7
37.7
38.52 38.52 37.73 4,700 0 0 0
S55
47.2
47.2
47.20 47.20 47.20 0 0 0 0
S72
4.1
4.1
4.10 4.10 4.10 100 0 0 0
S74
9
9
9 9 9 6 0 0 0
S99
12.4
12.4
11.90 12.95 11.90 1,409,600 0 0 0
SAB
54.8
54.8
55.52 55.52 54.84 618,700 0 0 0
SAC
9.9
9.9
9.90 9.90 9.90 18,000 0 0 0
SAF
60.9
60.9
60.90 60.90 60.90 200 0 0 0
SAL
2.4
2.4
2.41 2.41 2.41 0 0 0 0
SAM
6.6
6.6
6.68 6.73 6.63 391,500 0 0 0
SAS
24.6
24.6
24.77 24.77 24.58 1,000 0 0 0
SAV
13.4
13.4
13.31 13.56 13.10 106,800 0 0 0
SBA
30.0
30.0
29.86 30.05 29.86 9,800 0 0 0
SBB
15.3
15.3
15.30 15.30 15.30 30,500 0 0 0
SBD
7.8
7.8
7.10 7.80 7.10 1,200 0 0 0
SBG
16
16
16.10 16.15 15.90 157,500 0 0 0
SBH
59.8
59.8
59.80 59.80 59.80 138 0 0 0
SBL
6.6
6.6
6.56 6.56 6.56 0 0 0 0
SBM
29.1
29.1
29.08 29.08 29.08 0 0 0 0
SBR
9.3
9.3
9.29 9.29 9.29 0 0 0 0
SBS
8
8
8.10 8.10 7.90 1,394,600 0 0 0
SBT
12.4
12.4
12.50 12.60 12.35 2,109,800 0 0 0
SBV
11.0
11.0
11 11 10.55 600 0 0 0
SC5
19.0
19.0
18.96 18.96 18.96 0 0 0 0
SCC
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SCG
66.2
66.2
66.20 66.40 66.20 58,600 0 0 0
SCI
14
14
13.20 14.60 13.20 314,000 0 0 0
SCJ
4.1
4.1
4.20 4.20 4 13,700 0 0 0
SCL
32
32
30.80 32.60 30.80 195,100 0 0 0
SCO
5.2
5.2
5.20 5.20 5.20 0 0 0 0
SCR
7.6
7.6
7.70 7.73 7.55 3,745,100 0 0 0
SCS
73.4
73.4
73.54 74.31 73.44 152,800 0 0 0
SCY
13.2
13.2
13.17 13.17 13.17 0 0 0 0
SD2
4.2
4.2
4.20 4.20 4.20 9,500 0 0 0
SD3
6
6
6.50 6.50 6 5,400 0 0 0
SD5
7.7
7.7
7.60 7.80 7.60 27,300 0 0 0
SD6
3.9
3.9
3.80 3.90 3.80 5,200 0 0 0
SD7
3.9
3.9
3.90 3.90 3.90 100 0 0 0
SD9
9
9
9.10 9.20 9 5,100 0 0 0
SDA
6.1
6.1
6.20 6.20 6.10 16,000 0 0 0
SDC
8.2
8.2
8.20 8.20 8.20 0 0 0 0
SDD
2.3
2.3
2.30 2.30 2.20 14,800 0 0 0
SDG
17.6
17.6
17.60 17.60 17.60 0 0 0 0
SDJ
3.1
3.1
3.10 3.10 3.10 0 0 0 0
SDK
22.5
22.5
22.50 22.50 22.50 1,600 0 0 0
SDN
28.2
28.2
28.20 28.20 28.20 0 0 0 0
SDP
1.2
1.2
1.20 1.20 1.20 12,900 0 0 0
SDU
18.3
18.3
18.30 18.30 18.30 0 0 0 0
SDV
34.0
34.0
33.82 34.01 33.82 11,700 0 0 0
SDY
1.4
1.4
1.40 1.40 1.40 59,600 0 0 0
SEA
36
36
33 36 33 18,400 0 0 0
SEB
50.3
50.3
50.33 50.62 50.33 900 0 0 0
SED
18.4
18.4
18.46 18.55 18.36 7,000 0 0 0
SEP
31.2
31.2
31.16 31.16 31.16 0 0 0 0
SFC
22
22
22 22 22 0 0 0 0
SFG
12.6
12.6
12.25 12.63 12.25 15,800 0 0 0
SFI
33.6
33.6
33.63 33.63 33.63 200 0 0 0
SFN
17.4
17.4
17.43 17.43 17.43 0 0 0 0
SGB
12.9
12.9
13.09 13.18 12.91 144,303 0 0 0
SGC
72
72
72 72 72 0 0 0 0
SGD
13.1
13.1
13.10 13.10 13.10 0 0 0 0
SGH
21.6
21.6
21.57 21.57 21.57 0 0 0 0
SGI
14.4
14.4
14.40 14.40 14.40 0 0 0 0
SGN
72.2
72.2
72.28 72.28 72.09 2,500 0 0 0
SGP
20.3
20.3
20.50 20.50 20 43,200 0 0 0
SGR
21.2
21.2
21 21.45 20.55 31,500 0 0 0
SGS
18.2
18.2
16.90 18.20 16.90 2,200 0 0 0
SGT
12.5
12.5
12 12.50 12 49,300 0 0 0
SHA
4.7
4.7
4.70 4.70 4.61 5,900 0 0 0
SHB
10.9
10.9
11.11 11.11 10.92 18,015,800 0 0 0
SHE
8.9
8.9
9 9 8.90 6,700 0 0 0
SHG
2.7
2.7
3 3 2.70 20,100 0 0 0
SHI
14.9
14.9
14.75 14.90 14.75 340,800 0 0 0
SHN
7
7
7 7 7 200 0 0 0
SHP
33.5
33.5
33.45 33.45 33.45 1,900 0 0 0
SHS
20.1
20.1
20.60 20.70 20.10 18,350,000 0 0 0
SID
13.2
13.2
12.10 13.20 12.10 5,100 0 0 0
SIG
5.4
5.4
5.40 5.40 5.40 100 0 0 0
SIV
38.4
38.4
38.42 38.42 38.42 0 0 0 0
SJ1
11.5
11.5
11.54 11.54 11.54 0 0 0 0
SJC
6.3
6.3
6.30 6.40 6.30 66,800 0 0 0
SJD
15.1
15.1
15.10 15.10 15.05 17,400 0 0 0
SJE
21.1
21.1
20.60 21.80 20.30 97,300 0 0 0
SJF
1.8
1.8
1.79 1.79 1.79 0 0 0 0
SJG
12.9
12.9
12.90 12.90 12.90 0 0 0 0
SJM
7.4
7.4
7 7.50 6.80 69,300 0 0 0
SJS
73
73
73.40 74.10 72 310,000 0 0 0
SKG
13.9
13.9
13.74 14.10 13.74 1,221,000 0 0 0
SKH
29.2
29.2
29.50 29.50 29.20 6,000 0 0 0
SKN
7.5
7.5
7.47 7.47 7.47 3,000 0 0 0
SKV
44.3
44.3
44.34 44.34 44.24 2,000 0 0 0
SLS
167.9
167.9
164.60 169.90 164.60 26,935 0 0 0
SMA
9.8
9.8
9.75 9.75 9.75 0 0 0 0
SMB
36.1
36.1
36.13 36.13 36.03 2,600 0 0 0
SMC
11.9
11.9
12.10 12.20 11.90 723,900 0 0 0
SMN
12.9
12.9
12.90 12.90 12.90 100 0 0 0
SMT
5.1
5.1
5.10 5.30 5.10 6,900 0 0 0
SNC
18.1
18.1
18.09 18.09 18.09 900 0 0 0
SNZ
34.5
34.5
35 35 34.10 2,700 0 0 0
SP2
16.2
16.2
16.20 16.20 16.20 1,000 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
12.2
12.2
12.20 12.20 12.20 0 0 0 0
SPD
8.4
8.4
8.40 8.40 8.40 0 0 0 0
SPH
10
10
10 10 10 0 0 0 0
SPI
3.1
3.1
3 3.10 3 13,500 0 0 0
SPM
11.3
11.3
11.30 11.30 11.30 0 0 0 0
SQC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
SRA
3.6
3.6
3.60 3.70 3.60 42,140 0 0 0
SRB
2.2
2.2
2.10 2.20 2.10 1,100 0 0 0
SRC
28.8
28.8
28.80 28.80 28.80 500 0 0 0
SRF
10.1
10.1
9.59 10.10 9.30 103,100 0 0 0
SRT
5.9
5.9
5.30 6.10 5.30 21,700 0 0 0
SSB
19.5
19.5
19.39 19.57 19.39 1,373,400 0 0 0
SSC
32.0
32.0
32.00 32.00 32.00 0 0 0 0
SSF
20.1
20.1
20.10 20.10 20.10 0 0 0 0
SSG
11.4
11.4
12.01 12.01 11.36 600 0 0 0
SSH
65.9
65.9
66.30 66.30 65.80 48,000 0 0 0
SSI
38.5
38.5
39.05 39.10 38.50 17,529,500 0 0 0
SSM
5.8
5.8
5.80 5.80 5.80 100 0 0 0
SSN
1.4
1.4
1.40 1.50 1.30 40,000 0 0 0
ST8
10.5
10.5
10.50 10.55 10.40 379,500 0 0 0
STB
31.6
31.6
32.25 32.60 31.60 34,573,900 0 0 0
STC
17.1
17.1
17.40 17.40 17.10 1,500 0 0 0
STG
48.6
48.6
48.60 48.60 48.60 0 0 0 0
STH
10.8
10.8
10.90 11 10.70 3,300 0 0 0
STK
33.9
33.9
34.55 34.55 33 8,900 0 0 0
STP
9
9
9 9 9 0 0 0 0
STS
37
37
37 37 37 0 0 0 0
STT
1.7
1.7
1.70 1.80 1.70 11,300 0 0 0
STW
26.5
26.5
26.50 26.50 26.50 0 0 0 0
SVC
27.9
27.9
27.67 27.96 27.08 3,500 0 0 0
SVD
3.5
3.5
3.25 3.47 3.25 488,500 0 0 0
SVG
6
6
6 6 6 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVI
71.6
71.6
71.56 71.56 71.56 0 0 0 0
SVN
3.9
3.9
3.90 3.90 3.70 500 0 0 0
SVT
10.2
10.2
10.01 10.24 10.01 600 0 0 0
SWC
26.2
26.2
26 26.20 25.70 1,400 0 0 0
SZB
40.0
40.0
39.87 40.82 39.87 3,900 0 0 0
SZC
42.9
42.9
42.20 43.81 42.01 2,945,800 0 0 0
SZE
11.9
11.9
12.40 12.40 11.90 1,500 0 0 0
SZG
30.2
30.2
30.15 30.15 30.15 0 0 0 0
SZL
41.2
41.2
41.40 41.60 41.20 3,800 0 0 0
TA3
5.4
5.4
5.40 5.40 5.40 0 0 0 0
TA6
8.5
8.5
8.50 8.50 8.50 0 0 0 0
TA9
17.1
17.1
15.90 17.80 15.90 214,248 0 0 0
TAL
20.3
20.3
20.64 20.64 20.17 44,600 0 0 0
TAN
39.7
39.7
39.70 39.70 39.70 0 0 0 0
TAW
10.5
10.5
10.55 10.55 10.55 0 0 0 0
TB8
7.8
7.8
7.85 7.85 7.85 0 0 0 0
TBC
37.4
37.4
37.30 37.44 37.15 9,700 0 0 0
TBD
81
81
70.80 81 70.80 1,303 0 0 0
TBH
12.6
12.6
12.60 12.60 11.50 300 0 0 0
TBR
7.7
7.7
8.30 8.30 8.30 16 0 0 0
TBW
14.0
14.0
14.01 14.01 14.01 0 0 0 0
TBX
22.3
22.3
22.30 22.30 22.30 0 0 0 0
TC6
10.7
10.7
10.49 11.17 10.49 391,300 0 0 0
TCB
23.1
23.1
23.25 23.35 23.06 6,403,800 0 0 0
TCD
6.6
6.6
6.73 6.73 6.62 921,300 0 0 0
TCH
15.7
15.7
15.10 15.90 15.10 11,893,800 0 0 0
TCJ
4
4
4 4 4 0 0 0 0
TCK
3.9
3.9
3.90 3.90 3.90 0 0 0 0
TCL
36.1
36.1
36.14 36.23 36.14 64,100 0 0 0
TCM
41.2
41.2
41.55 41.55 40.86 626,600 0 0 0
TCO
10.6
10.6
10.30 10.60 10.30 5,900 0 0 0
TCR
3.9
3.9
3.86 3.86 3.86 0 0 0 0
TCT
26.1
26.1
26.25 26.30 26.10 8,800 0 0 0
TCW
27.9
27.9
27.92 27.92 27.92 1,300 0 0 0
TDB
37.7
37.7
37.66 37.66 37.66 1,135 0 0 0
TDC
9.2
9.2
9.30 9.30 9.10 228,700 0 0 0
TDF
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TDG
3.9
3.9
3.86 3.89 3.83 73,500 0 0 0
TDH
4.1
4.1
4.10 4.10 4.06 114,000 0 0 0
TDM
46.9
46.9
44 46.90 43.70 13,600 0 0 0
TDN
12.1
12.1
12.00 12.43 12.00 166,900 0 0 0
TDP
30.6
30.6
30.45 30.64 30.45 10,200 0 0 0
TDS
14.6
14.6
14.61 14.61 14.53 68,600 0 0 0
TDT
7.1
7.1
7.20 7.20 7.10 62,100 0 0 0
TDW
46.4
46.4
46.42 46.42 46.42 0 0 0 0
TED
40.1
40.1
40.03 40.12 40.03 200 0 0 0
TEG
8.8
8.8
8.92 8.92 8.61 10,000 0 0 0
TET
28.9
28.9
28.90 28.90 28.90 0 0 0 0
TFC
10.2
10.2
10.30 10.30 10.10 12,100 0 0 0
TGP
4.9
4.9
4.90 4.90 4.90 0 0 0 0
TH1
4.9
4.9
4.90 4.90 4.90 820 0 0 0
THB
12.4
12.4
12.30 12.40 12.30 1,400 0 0 0
THD
35.1
35.1
35.20 35.20 35 5,401 0 0 0
THG
36.2
36.2
35.96 36.18 35.96 13,200 0 0 0
THM
10.8
10.8
10.82 10.82 10.82 0 0 0 0
THN
3.3
3.3
3.25 3.25 3.25 0 0 0 0
THP
8.5
8.5
8.50 8.50 8.50 0 0 0 0
THS
9.3
9.3
9.32 9.32 9.32 0 0 0 0
THT
12.8
12.8
12.96 13.06 12.78 75,500 0 0 0
THU
6.5
6.5
6.49 6.49 6.49 0 0 0 0
TID
25.0
25.0
25.04 25.04 24.16 33,300 0 0 0
TIE
6
6
5.20 6 5.20 300 0 0 0
TIG
13.6
13.6
13.90 14 13.60 1,730,165 0 0 0
TIN
10.5
10.5
10.52 10.52 10.52 4,300 0 0 0
TIP
26.1
26.1
26.28 26.67 26.03 513,600 0 0 0
TIS
4.2
4.2
4.20 4.20 4.20 55,300 0 0 0
TIX
35.2
35.2
35.21 35.21 35.21 0 0 0 0
TJC
14.6
14.6
14.58 14.58 14.58 0 0 0 0
TKA
4.7
4.7
4.70 4.70 4.70 0 0 0 0
TKG
7.4
7.4
7.40 7.40 7.20 61,316 0 0 0
TKU
11.3
11.3
11.30 11.30 11.30 100 0 0 0
TL4
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TLD
5.3
5.3
5.28 5.28 5.26 77,400 0 0 0
TLG
49.1
49.1
48.86 49.11 48.67 60,900 0 0 0
TLH
8.7
8.7
8.76 8.81 8.65 510,100 0 0 0
TLI
5.7
5.7
5.70 5.70 5.50 1,200 0 0 0
TLP
6.8
6.8
6.70 6.80 6.70 4,600 0 0 0
TLT
14.6
14.6
13.01 14.56 13.01 300 0 0 0
TMB
69.0
69.0
69.94 70.82 68.00 58,100 0 0 0
TMC
9.0
9.0
8.89 8.99 8.89 5,100 0 0 0
TMG
58.2
58.2
58.16 58.16 58.16 100 0 0 0
TMP
71.7
71.7
71.80 71.80 71 700 0 0 0
TMS
54.5
54.5
54.45 54.45 54.45 0 0 0 0
TMT
12.6
12.6
12.40 12.60 12.20 7,600 0 0 0
TMW
18.5
18.5
18.50 18.50 18.50 0 0 0 0
TMX
7.9
7.9
7.85 7.85 7.85 0 0 0 0
TN1
12.2
12.2
12.24 12.24 11.71 4,000 0 0 0
TNA
5.8
5.8
5.84 5.84 5.75 30,700 0 0 0
TNB
13.5
13.5
13.50 13.50 13.50 0 0 0 0
TNC
60.0
60.0
59.99 59.99 59.99 0 0 0 0
TNG
20.3
20.3
20.34 20.71 20.25 1,765,300 0 0 0
TNH
22.9
22.9
23 23.10 22.70 289,100 0 0 0
TNI
2.8
2.8
2.80 2.80 2.77 60,300 0 0 0
TNP
21.1
21.1
21.15 21.15 21.15 0 0 0 0
TNS
3.3
3.3
3.30 3.30 3.30 80,500 0 0 0
TNT
5.8
5.8
5.93 5.95 5.74 475,600 0 0 0
TNW
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TOP
1.3
1.3
1.40 1.40 1.30 40,500 0 0 0
TOS
47.4
47.4
47.60 48.09 47.41 28,205 0 0 0
TOT
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TOW
16.2
16.2
16.21 16.21 16.21 0 0 0 0
TPB
18.6
18.6
18.68 18.68 18.49 5,775,400 0 0 0
TPC
5.5
5.5
5.50 5.50 5.50 0 0 0 0
TPH
16.9
16.9
16.90 16.90 16.90 100 0 0 0
TPP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
TQN
19.6
19.6
19.58 19.58 19.58 0 0 0 0
TQW
8.2
8.2
8.16 8.16 8.16 0 0 0 0
TR1
13.5
13.5
13.52 13.52 13.52 0 0 0 0
TRA
81.7
81.7
81.75 81.75 81.75 0 0 0 0
TRC
38.8
38.8
38.80 38.80 38.80 2,000 0 0 0
TRS
29.7
29.7
29.66 29.66 29.66 500 0 0 0
TRT
10.8
10.8
10.80 10.80 10.80 0 0 0 0
TS3
5.1
5.1
5.50 5.50 4.80 25,500 0 0 0
TS4
9.5
9.5
9.50 9.50 9.50 0 0 0 0
TSB
54.4
54.4
53.92 55.41 53.92 16,200 0 0 0
TSC
3.6
3.6
3.65 3.65 3.59 841,800 0 0 0
TSD
6.6
6.6
6.60 6.60 6.60 100 0 0 0
TSG
15.3
15.3
15.29 15.29 15.29 400 0 0 0
TSJ
29.1
29.1
29.11 29.11 29.11 1,600 0 0 0
TST
3.9
3.9
5.10 5.10 3.90 6,401 0 0 0
TTA
8.2
8.2
8.12 8.23 8.12 304,800 0 0 0
TTC
11
11
10.90 11 10.90 5,500 0 0 0
TTD
75.7
75.7
75.66 75.66 75.66 400 0 0 0
TTE
10.2
10.2
10.15 10.15 10.15 0 0 0 0
TTF
4.5
4.5
4.53 4.54 4.45 1,410,700 0 0 0
TTG
10.5
10.5
8.60 10.50 8.50 34,100 0 0 0
TTH
4.7
4.7
4.80 4.80 4.70 385,700 0 0 0
TTL
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TTN
9.2
9.2
9.49 9.49 9.20 36,300 0 0 0
TTP
54.5
54.5
54.48 54.48 54.48 100 0 0 0
TTS
9.2
9.2
9.20 9.20 9.20 0 0 0 0
TTT
35.9
35.9
34 35.90 34 700 0 0 0
TUG
16.9
16.9
16.92 16.92 16.92 0 0 0 0
TV1
21.8
21.8
21.43 21.83 21.34 8,104 0 0 0
TV2
43.7
43.7
43.85 44.25 43.50 363,900 0 0 0
TV3
12.8
12.8
12.60 12.80 12.50 26,000 0 0 0
TV4
13.8
13.8
13.80 13.80 13.60 12,800 0 0 0
TV6
7.2
7.2
6 7.20 6 31,800 0 0 0
TVA
11.2
11.2
11.20 11.20 11.20 0 0 0 0
TVB
8.7
8.7
8.80 8.87 8.65 520,800 0 0 0
TVC
9.4
9.4
9.50 9.50 9.30 533,400 0 0 0
TVD
14.0
14.0
14.32 14.32 13.95 166,900 0 0 0
TVG
4.1
4.1
4.10 4.10 4.10 0 0 0 0
TVH
16.3
16.3
16.31 16.31 16.31 0 0 0 0
TVM
7.4
7.4
7.43 7.43 7.43 0 0 0 0
TVN
6.3
6.3
6.30 6.30 6.20 63,010 0 0 0
TVS
22.7
22.7
22.73 22.73 22.45 24,400 0 0 0
TVT
16.5
16.5
16.34 16.48 16.15 11,200 0 0 0
TW3
12.6
12.6
12.60 12.60 12.60 0 0 0 0
TXM
4.1
4.1
4.10 4.10 4.10 6 0 0 0
TYA
9.7
9.7
9.68 9.76 9.68 1,300 0 0 0
UCT
4.8
4.8
4.80 4.80 4.80 100 0 0 0
UDJ
9.8
9.8
9.80 9.80 9.80 4,200 0 0 0
UDL
12.5
12.5
12.50 12.50 12.50 0 0 0 0
UIC
40.5
40.5
40.45 40.45 40.45 100 0 0 0
UMC
9.4
9.4
9.41 9.41 9.41 0 0 0 0
UNI
9.3
9.3
8.50 9.30 8.10 13,600 0 0 0
UPC
25
25
25 25 25 0 0 0 0
UPH
10.1
10.1
10.10 10.10 10.10 0 0 0 0
USC
9.8
9.8
9.80 9.80 9.80 0 0 0 0
USD
17.3
17.3
17.35 17.35 17.35 1,600 0 0 0
V11
0.5
0.5
0.60 0.60 0.50 2,902 0 0 0
V12
11.7
11.7
11.70 11.70 11.70 0 0 0 0
V21
7.6
7.6
7.60 7.70 7.50 9,100 0 0 0
VAB
8.2
8.2
8.20 8.30 8.10 512,292 0 0 0
VAF
14.2
14.2
14.16 14.16 14.16 0 0 0 0
VAV
39.9
39.9
39.91 39.91 39.91 0 0 0 0
VBB
10
10
10.10 10.20 10 10,852 0 0 0
VBC
18.5
18.5
18.46 18.46 18.46 1,200 0 0 0
VBG
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VBH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
VC1
8.5
8.5
8.50 8.50 8.50 300 0 0 0
VC2
11.2
11.2
11.40 11.40 11.20 119,096 0 0 0
VC3
26.5
26.5
26.52 26.70 26.16 651,200 0 0 0
VC6
13.3
13.3
13.33 13.33 13.33 0 0 0 0
VC7
13.8
13.8
14.20 14.30 13.50 763,300 0 0 0
VC9
4.8
4.8
4.80 4.80 4.60 16,500 0 0 0
VCA
9.1
9.1
9.35 9.35 9.12 2,200 0 0 0
VCB
94.9
94.9
95.90 95.90 94.90 801,200 0 0 0
VCC
11.0
11.0
11.03 11.03 11.03 0 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
240
240
240 244.50 240 800 0 0 0
VCG
22.8
22.8
22.81 22.90 22.41 6,287,700 0 0 0
VCI
41.0
41.0
41.02 41.55 40.71 3,793,300 0 0 0
VCM
12.8
12.8
12.80 12.80 12.80 0 0 0 0
VCP
21
21
20.20 21.50 20.20 9,500 0 0 0
VCR
23.2
23.2
23 23.40 23 3,300 0 0 0
VCS
70.4
70.4
68.53 71.85 68.53 191,132 0 0 0
VCT
9.6
9.6
9.60 9.60 9.60 200 0 0 0
VCW
32
32
32 32 32 650 0 0 0
VCX
4.2
4.2
4.20 4.20 4.20 400 0 0 0
VDB
4.2
4.2
4.16 4.16 4.16 0 0 0 0
VDL
14.2
14.2
14.20 14.20 14.20 0 0 0 0
VDN
13.8
13.8
13.83 13.83 13.83 0 0 0 0
VDP
33
33
32.92 33 32.67 800 0 0 0
VDS
20.3
20.3
20.31 20.45 20.13 1,522,000 0 0 0
VDT
30.4
30.4
30.40 30.40 30.40 0 0 0 0
VE1
3.2
3.2
3.30 3.30 3.20 200 0 0 0
VE3
10
10
10 10 10 0 0 0 0
VE4
259.4
259.4
259.40 259.40 259.40 100 0 0 0
VE8
4.5
4.5
4.50 4.50 4.50 12,300 0 0 0
VE9
2.2
2.2
2.40 2.40 2.10 5,800 0 0 0
VEA
37.7
37.7
37.70 37.80 37.20 164,000 0 0 0
VEC
8.6
8.6
8.90 8.90 8.50 8,800 0 0 0
VEF
210
210
205.10 210.90 205.10 12,900 0 0 0
VES
2.1
2.1
2.30 2.30 2 11,240 0 0 0
VET
29.6
29.6
29.70 29.70 29.30 900 0 0 0
VFC
53.8
53.8
53.76 53.76 53.76 0 0 0 0
VFG
58.2
58.2
58.07 58.17 57.30 13,700 0 0 0
VFR
12.9
12.9
12.90 12.90 12.90 0 0 0 0
VGC
58.4
58.4
59.60 60.90 58.40 1,402,700 0 0 0
VGG
34.8
34.8
34.47 34.84 34.19 3,400 0 0 0
VGI
44.2
44.2
41.90 44.50 41.70 2,855,186 0 0 0
VGL
21.0
21.0
21.02 21.02 21.02 0 0 0 0
VGP
25.4
25.4
25.45 25.45 24.96 5,900 0 0 0
VGR
56.2
56.2
57.80 57.98 54.36 15,900 0 0 0
VGS
25.4
25.4
25.90 26 25.33 589,700 0 0 0
VGT
12.3
12.3
12.27 12.37 12.17 483,088 0 0 0
VGV
29.1
29.1
32.40 32.40 28.40 6,300 0 0 0
VHC
78.4
78.4
79.30 79.30 78.20 432,300 0 0 0
VHD
11.1
11.1
11.10 11.10 11.10 100 0 0 0
VHE
3.1
3.1
3 3.10 2.90 467,400 0 0 0
VHF
8.5
8.5
8.50 8.50 8.50 0 0 0 0
VHG
2.6
2.6
2.70 2.70 2.60 230,300 0 0 0
VHH
3.7
3.7
4 4.70 3.70 7,301 0 0 0
VHL
13.5
13.5
13.30 13.50 13.30 11,000 0 0 0
VHM
42.9
42.9
43.40 43.70 42.85 7,686,900 0 0 0
VIB
20.4
20.4
20.13 20.75 19.92 6,179,900 0 0 0
VIC
47.7
47.7
47.85 47.90 47.30 3,524,600 0 0 0
VID
5.4
5.4
5.27 5.40 5.27 14,700 0 0 0
VIE
5.5
5.5
5.50 5.50 5.50 6 0 0 0
VIF
15.8
15.8
15.82 15.82 15.82 200 0 0 0
VIG
8.6
8.6
8.80 8.90 8.60 742,100 0 0 0
VIH
11.2
11.2
12.90 12.90 11.23 500 0 0 0
VIM
26.1
26.1
26.08 26.08 26.08 300 0 0 0
VIN
19.3
19.3
19.28 19.28 19.28 1 0 0 0
VIP
10.6
10.6
10.55 10.60 10.41 159,300 0 0 0
VIR
4.3
4.3
4.30 4.30 4.30 0 0 0 0
VIT
19.7
19.7
19.70 19.70 19.70 136,900 0 0 0
VIW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
VIX
17.2
17.2
17.62 17.62 17.20 29,218,300 0 0 0
VJC
103
103
103.40 103.40 102.40 664,100 0 0 0
VLA
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VLB
33.4
33.4
33.90 33.90 33.41 31,700 0 0 0
VLC
16.8
16.8
16.90 16.90 16.70 90,700 0 0 0
VLF
1.2
1.2
1 1.20 1 35,100 0 0 0
VLG
5.5
5.5
5.40 5.50 5.40 5,100 0 0 0
VLP
0.1
0.1
0.10 0.10 0.10 0 0 0 0
VLW
20.9
20.9
20.92 20.92 20.92 0 0 0 0
VMA
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VMC
7.4
7.4
7.27 7.36 7.27 1,600 0 0 0
VMD
17.1
17.1
17.10 17.10 17.05 12,300 0 0 0
VMG
3
3
3.30 3.30 3 6,600 0 0 0
VMK
16
16
16 16 16 0 0 0 0
VMS
29.8
29.8
29.82 29.82 29.82 0 0 0 0
VMT
21.2
21.2
21.20 21.20 21.20 0 0 0 0
VNA
12.4
12.4
13.47 13.47 12.35 6,100 0 0 0
VNB
13.9
13.9
14.50 14.50 13.70 242,900 0 0 0
VNC
36.0
36.0
40.72 40.72 36.00 10,200 0 0 0
VND
19.5
19.5
19.71 19.75 19.41 33,700,500 0 0 0
VNE
6.2
6.2
6.31 6.31 6.18 135,500 0 0 0
VNF
8.4
8.4
8.36 8.36 8.18 7,900 0 0 0
VNG
9
9
8.87 9 8.82 6,500 0 0 0
VNH
2.8
2.8
3 3 2.80 117,000 0 0 0
VNI
9.5
9.5
9.50 9.50 9.50 0 0 0 0
VNL
13.6
13.6
13.83 13.83 13.59 6,100 0 0 0
VNM
67.6
67.6
68.40 68.40 67.50 3,484,600 0 0 0
VNP
12.4
12.4
12.40 12.40 12.40 0 0 0 0
VNR
23.6
23.6
23.17 23.65 23.17 19,600 0 0 0
VNS
11.4
11.4
11.47 11.47 11.42 7,800 0 0 0
VNT
52
52
47.20 52 47.20 5,500 0 0 0
VNX
12
12
12 12 12 0 0 0 0
VNY
6.4
6.4
6.40 6.40 6.40 0 0 0 0
VNZ
516
516
530 530 515 3,704 0 0 0
VOC
18.9
18.9
18.89 18.89 18.80 6,600 0 0 0
VOS
11.9
11.9
12.10 12.25 11.90 1,376,200 0 0 0
VPA
3
3
3 3 3 0 0 0 0
VPB
18.8
18.8
18.71 18.80 18.47 20,541,100 0 0 0
VPD
25.2
25.2
24.59 25.25 24.59 44,600 0 0 0
VPG
15.9
15.9
16.10 16.14 15.81 774,600 0 0 0
VPH
8.2
8.2
8.49 8.55 8.16 332,200 0 0 0
VPI
48.7
48.7
48.92 49.08 48.67 940,200 0 0 0
VPR
17.9
17.9
17.90 17.90 17.90 100 0 0 0
VPS
9.1
9.1
9.07 9.07 9.02 4,700 0 0 0
VPW
9.6
9.6
9.62 9.62 9.62 0 0 0 0
VQC
13.9
13.9
13.79 13.88 13.42 1,500 0 0 0
VRC
12.5
12.5
13 13 12.30 81,500 0 0 0
VRE
25.9
25.9
25.95 25.95 25.50 5,019,000 0 0 0
VRG
33.9
33.9
33.59 34.24 33.40 32,700 0 0 0
VSA
21.1
21.1
21.05 21.05 21.05 57 0 0 0
VSC
21.5
21.5
21.77 22.09 21.44 6,010,200 0 0 0
VSE
6.2
6.2
6.20 6.20 6.10 5,400 0 0 0
VSF
33.5
33.5
33.50 33.50 33.50 1,300 0 0 0
VSG
1.6
1.6
1.50 1.70 1.50 1,300 0 0 0
VSH
49
49
49 49.20 49 16,700 0 0 0
VSI
17.8
17.8
17.78 17.78 17.78 600 0 0 0
VSM
17.1
17.1
17.08 17.08 17.08 0 0 0 0
VSN
19.7
19.7
19.71 19.71 19.32 400 0 0 0
VST
2.8
2.8
2.90 3 2.70 33,100 0 0 0
VTA
3.7
3.7
3.30 3.70 3.30 3,500 0 0 0
VTB
10.6
10.6
10.65 10.65 9.83 3,500 0 0 0
VTC
9.8
9.8
9.80 9.80 9.80 943 0 0 0
VTD
7.9
7.9
7.80 7.90 7.80 56,861 0 0 0
VTE
5.0
5.0
5.03 5.03 5.03 0 0 0 0
VTG
8.5
8.5
8.50 9.50 8.50 2,600 0 0 0
VTH
8.2
8.2
8.20 8.20 8.20 100 0 0 0
VTI
4
4
4 4 4 0 0 0 0
VTJ
3.2
3.2
3.20 3.20 3.20 0 0 0 0
VTK
50.6
50.6
51.36 51.36 49.19 47,552 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.2
10.2
10.34 10.34 10.15 135,800 0 0 0
VTP
87.9
87.9
88.30 88.50 86.40 1,313,700 0 0 0
VTQ
38.3
38.3
38.30 38.30 38.30 0 0 0 0
VTR
25.1
25.1
24.90 25.50 24.90 72,968 0 0 0
VTS
19.2
19.2
19.20 19.20 19.20 0 0 0 0
VTV
6.8
6.8
6.90 7 6.60 120,800 0 0 0
VTX
8
8
8 8 8 0 0 0 0
VTZ
7.4
7.4
7.41 7.41 7.32 30,700 0 0 0
VUA
19.8
19.8
19.90 20.50 19.80 4,600 0 0 0
VVN
3.1
3.1
3.10 3.10 3.10 19,900 0 0 0
VVS
19.5
19.5
19.50 19.50 19.50 0 0 0 0
VW3
10.5
10.5
11.95 11.95 10.45 11,400 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
14.3
14.3
14.27 14.27 14.27 0 0 0 0
WCS
197.5
197.5
195.50 197.48 195.50 1,300 0 0 0
WSB
49.0
49.0
48.12 48.97 48.03 13,000 0 0 0
WSS
6.2
6.2
6.40 6.40 6.20 13,200 0 0 0
X20
10.3
10.3
10.30 10.30 10.30 0 0 0 0
X26
21.5
21.5
21.50 21.50 21.50 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
18.9
18.9
18.90 18.90 18.90 0 0 0 0
XHC
25.3
25.3
25.30 25.30 25.30 300 0 0 0
XLV
9.2
9.2
9.20 9.20 9.20 0 0 0 0
XMC
7.5
7.5
7.30 7.50 7.30 30,400 0 0 0
XMD
6.5
6.5
6.40 6.50 6.40 600 0 0 0
XMP
14.8
14.8
14.83 14.83 14.83 0 0 0 0
XPH
8.1
8.1
8.10 8.20 7.70 72,000 0 0 0
YBM
8.9
8.9
8.88 8.88 8.88 4,500 0 0 0
YEG
10.5
10.5
10.75 10.75 10.40 1,019,800 0 0 0
^BB
266.3
266.3
266.88 270.85 264.92 1,343,203 0 0 0
^BDS
962.8
962.8
968.14 975.28 957.96 7,030,098 0 0 0
^BH
1,163.3
1,163.3
1,173.55 1,179.40 1,156.91 286,329 0 0 0
^BL
2,618.9
2,618.9
2,627.16 2,672.64 2,597.30 7,749,484 0 0 0
^CAOSU
295.5
295.5
294.64 303.55 292.34 1,183,744 0 0 0
^CBTS
2,084.7
2,084.7
2,113.77 2,115.48 2,080.05 682,322 0 0 0
^CK
1,613.1
1,613.1
1,636.39 1,641.46 1,609.05 12,458,296 0 0 0
^CNTT
4,876.4
4,876.4
4,913.64 4,918.31 4,836.77 1,197,889 0 0 0
^CSSK
2,055.7
2,055.7
2,051.68 2,073.76 2,042.60 91,477 0 0 0
^DAUKHI
670.2
670.2
671.38 679.05 667.57 2,186,454 0 0 0
^DNP
746.5
746.5
754.86 764.36 740.78 2,205,209 0 0 0
^DUOCPHAM
4,016.6
4,016.6
4,012.92 4,047.13 3,973.57 1,075,265 0 0 0
^DVLTAUGT
112.5
112.5
112.50 113.10 111.09 18,518 0 0 0
^DVTVHT
883.4
883.4
890.78 903.19 879.63 265,680 0 0 0
^GELEX
1,239.9
1,239.9
1,248.33 1,268.89 1,232.72 9,889,253 0 0 0
^GIAODUC
1,005.9
1,005.9
1,024.43 1,030.21 997.79 151,295 0 0 0
^HASTC
243.2
243.2
243.92 244.37 242.72 70,705,100 0 0 0
^HK
757.6
757.6
757.70 764.64 746.69 297,155 0 0 0
^KK
769.6
769.6
766.56 790.26 765.17 5,446,418 0 0 0
^LARGECAP
2,161.5
2,161.5
2,167.06 2,187.70 2,145.70 4,897,194 0 0 0
^LOUIS
446.1
446.1
452.96 452.96 444.54 151,270 0 0 0
^MIDCAP
866.1
866.1
873.07 879.02 862.39 6,391,616 0 0 0
^NANGLUONG
1,082.6
1,082.6
1,078.84 1,087.85 1,069.73 1,309,487 0 0 0
^NH
1,761.8
1,761.8
1,770.43 1,781.58 1,750.91 6,985,685 0 0 0
^NHUA
1,120.7
1,120.7
1,130.82 1,138.98 1,114.15 1,014,285 0 0 0
^NLN
94.3
94.3
94.66 95.59 92.97 6,721,318 0 0 0
^PHANBON
3,363.3
3,363.3
3,394.42 3,413.17 3,339.22 1,851,553 0 0 0
^SMALLCAP
879.0
879.0
884.03 893.36 872.31 1,952,675 0 0 0
^SPCS
782.5
782.5
766.32 796.70 762.53 2,728,029 0 0 0
^SXHGD
718.3
718.3
723.77 728.28 711.69 667,246 0 0 0
^SXNHC
2,122.3
2,122.3
2,124.14 2,155.63 2,105.75 2,527,850 0 0 0
^SXPT
1,501.3
1,501.3
1,488.03 1,520.98 1,483.77 1,790,067 0 0 0
^SXTBMM
195.5
195.5
196.29 197.35 195.06 139,515 0 0 0
^TBD
1,265.1
1,265.1
1,262.39 1,281.82 1,247.96 11,971,437 0 0 0
^TCK
174.5
174.5
176.61 176.61 172.51 383,380 0 0 0
^THEP
2,835.8
2,835.8
2,865.59 2,870.10 2,834.57 13,732,350 0 0 0
^TI
918.0
918.0
917.26 927.86 913.42 1,012,334 0 0 0
^TPDU
1,960.4
1,960.4
1,978.54 1,993.67 1,955.90 4,101,495 0 0 0
^UPCOM
91.6
91.6
91.48 91.76 91.35 42,154,412 0 0 0
^VLXD
3,545.1
3,545.1
3,575.79 3,590.91 3,539.23 12,748,508 0 0 0
^VN30
1,296.9
1,296.9
1,304.74 1,306.01 1,294.97 217,257,200 0 0 0
^VNINDEX
1,284.1
1,284.1
1,292.70 1,292.75 1,282.44 796,634,597 0 0 0
^VTKB
647.5
647.5
648.65 652.05 637.16 780,076 0 0 0
^XD
1,021.4
1,021.4
1,024.40 1,031.20 1,009.68 2,270,419 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |