NGÀY: [ 30/08 ] [ 29/08 ] [ 28/08 ] [ 27/08 ] [ 26/08 ] [ 23/08 ] [ 22/08 ] [ 21/08 ] [ 20/08 ] [ 19/08 ] [ 16/08 ] [ 15/08 ] [ 14/08 ] [ 13/08 ] [ 12/08 ] [ 09/08 ] [ 08/08 ] [ 07/08 ] [ 06/08 ] [ 05/08 ] [ 02/08 ] [ 01/08 ] (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 21/08/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.9 34.9	35.10	35.10	34.80	1,300	0	0	0
AAA	10.8 10.8	10.70	10.80	10.60	3,864,500	0	0	0
AAH	4.3 4.3	4.20	4.30	4.10	1,237,300	0	0	0
AAM	7.5 7.5	7.56	7.60	7.48	4,100	0	0	0
AAS	7.4 7.4	7.40	7.40	7.30	204,600	0	0	0
AAT	3.5 3.5	3.52	3.55	3.49	41,800	0	0	0
AAV	6 6	6	6.20	6	259,500	0	0	0
ABB	7.8 7.8	7.80	7.80	7.70	1,157,300	0	0	0
ABC	11.7 11.7	11.88	11.88	11.60	102,600	0	0	0
ABI	26 26	25.90	26	25.70	58,300	0	0	0
ABR	11.7 11.7	11.70	11.70	11.70	200	0	0	0
ABS	4.4 4.4	4.42	4.42	4.33	84,700	0	0	0
ABT	41.2 41.2	40	41.20	40	3,100	0	0	0
ABW	9.1 9.1	9	9.10	9	157,900	0	0	0
ACB	24.4 24.4	24.05	24.40	24.05	6,556,900	0	0	0
ACC	13.8 13.8	13.85	13.85	13.65	13,200	0	0	0
ACE	34.1 34.1	33.30	34.10	33.20	2,800	0	0	0
ACL	12 12	11.80	12.15	11.80	20,900	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	7.3 7.3	7.30	7.30	7.30	100	0	0	0
ACV	113.9 113.9	113.60	114	112.30	157,600	0	0	0
ADC	21.9 21.9	21.90	21.90	21.90	0	0	0	0
ADG	13.2 13.2	12.80	13.20	12.65	800	0	0	0
ADS	10.6 10.6	10.75	10.75	10.55	180,200	0	0	0
AFX	8 8	7.90	8	7.80	89,300	0	0	0
AG1	9.1 9.1	9.40	9.40	9.10	800	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	17.8 17.8	18.20	18.20	17.70	419,400	0	0	0
AGM	3.1 3.1	3.07	3.13	2.98	82,200	0	0	0
AGP	40.5 40.5	40.60	40.60	40.50	1,500	0	0	0
AGR	18.5 18.5	18.50	18.55	18.20	1,016,200	0	0	0
AGX	70 70	70	70	70	400	0	0	0
AIC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
ALT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
ALV	6.2 6.2	6.20	6.60	6.10	17,500	0	0	0
AMC	16.1 16.1	16.10	16.10	16.10	0	0	0	0
AME	5.6 5.6	5.50	5.60	5.50	4,800	0	0	0
AMP	14.3 14.3	14.30	14.30	14.30	0	0	0	0
AMS	10.5 10.5	10.40	10.59	10.20	199,600	0	0	0
AMV	3 3	3.10	3.10	3	138,200	0	0	0
ANT	18.1 18.1	17.90	18.10	17.10	19,500	0	0	0
ANV	32.8 32.8	32.80	33.05	32.55	715,600	0	0	0
APF	58.9 58.9	58.70	58.90	58.70	600	0	0	0
APG	11.9 11.9	12	12.20	11.75	72,600	0	0	0
APH	8.4 8.4	8.40	8.49	8.34	3,004,600	0	0	0
API	7.8 7.8	8	8.10	7.60	576,900	0	0	0
APL	15 15	15	15	15	100	0	0	0
APP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APS	7.1 7.1	7.20	7.30	7.10	415,200	0	0	0
APT	3.3 3.3	3.30	3.30	3.30	0	0	0	0
ARM	23.1 23.1	23.10	23.10	23.10	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.1 19.1	19.10	19.15	18.70	10,400	0	0	0
ASM	9.5 9.5	9.55	9.62	9.46	956,200	0	0	0
ASP	4.2 4.2	4.18	4.20	4.13	36,900	0	0	0
AST	58.3 58.3	58.40	58.80	58.30	4,800	0	0	0
ATA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	3.3 3.3	3.30	3.30	3.30	0	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	56 56	56	56	56	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	11.9 11.9	11.90	12	11.80	3,300	0	0	0
BAF	18.4 18.4	18.60	18.70	18.40	1,981,300	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	300	0	0	0
BAX	40.6 40.6	39.10	40.60	39.10	400	0	0	0
BBC	48.6 48.6	48.62	48.62	48.62	0	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	5.9 5.9	5.90	5.90	5.90	0	0	0	0
BBS	11 11	11	11	11	1,600	0	0	0
BBT	8 8	8	8	8	0	0	0	0
BCA	13 13	13	13.50	12.90	35,700	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.2 8.2	8.20	8.40	8.10	79,000	0	0	0
BCE	5.8 5.8	5.90	5.90	5.70	56,900	0	0	0
BCF	34 34	34	34	33.70	5,700	0	0	0
BCG	6.8 6.8	6.89	6.89	6.74	4,811,600	0	0	0
BCM	72 72	72.40	72.40	71.50	851,000	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.5 5.5	5.50	5.60	5.30	1,438,000	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BDG	35.4 35.4	35.90	35.90	34.50	4,200	0	0	0
BDT	8.9 8.9	8.50	8.90	8.40	126,000	0	0	0
BDW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	47 47	46.30	48	46.25	1,512,800	0	0	0
BGW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
BHA	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BHC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11.5 11.5	11.50	11.50	11.50	100	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.9 38.9	38.10	39.30	38.10	3,700	0	0	0
BHP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
BIC	35.1 35.1	34.53	35.20	34.53	13,900	0	0	0
BID	50.6 50.6	49.45	50.80	49.05	6,170,900	0	0	0
BIG	7.7 7.7	7.70	7.90	7.70	11,000	0	0	0
BIO	17.9 17.9	17.90	17.90	17.90	100	0	0	0
BKC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BKG	3.8 3.8	3.81	3.82	3.76	60,800	0	0	0
BLI	11.1 11.1	11	11.10	11	16,900	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	47.6 47.6	47.94	48.11	47.26	16,300	0	0	0
BMC	20.5 20.5	20.40	20.50	20	98,200	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.4 9.4	9.50	9.50	9.40	700	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.7 24.7	24.50	24.85	24.50	76,900	0	0	0
BMJ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BMN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BMP	103.4 103.4	102.60	104.80	102.10	220,000	0	0	0
BMS	8.8 8.8	8.70	8.80	8.60	116,700	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	12.3 12.3	12.30	12.40	12.20	144,200	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.50	2.60	2.50	220,800	0	0	0
BPC	9.0 9.0	9.01	9.01	9.01	2,200	0	0	0
BQB	3.8 3.8	3.80	3.80	3.80	100	0	0	0
BRC	12.4 12.4	12.20	12.60	12.20	5,100	0	0	0
BRR	17.3 17.3	17.20	17.30	17.20	2,000	0	0	0
BRS	24.3 24.3	24.20	24.40	24.20	1,500	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BSG	12.5 12.5	11.30	12.50	11.30	6,800	0	0	0
BSH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
BSI	49.6 49.6	49.50	50.20	49.15	540,600	0	0	0
BSL	10 10	10	10	10	0	0	0	0
BSP	10.1 10.1	9.80	10.10	9.80	4,700	0	0	0
BSQ	21 21	21	21	21	0	0	0	0
BSR	24.3 24.3	24.30	24.80	24	14,964,100	0	0	0
BST	14.5 14.5	14.50	14.50	14.50	100	0	0	0
BT1	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	6.2 6.2	6.20	6.20	6.20	0	0	0	0
BTD	21.4 21.4	21.40	21.40	21.40	0	0	0	0
BTG	6.3 6.3	6.30	6.30	6.30	500	0	0	0
BTH	32.4 32.4	31.90	32.50	31.50	2,700	0	0	0
BTN	2.7 2.7	2.70	2.80	2.70	83,400	0	0	0
BTP	13.0 13.0	12.95	12.95	12.90	3,400	0	0	0
BTS	5.5 5.5	5.40	5.50	5.40	8,900	0	0	0
BTT	39.1 39.1	39.07	39.59	38.12	3,400	0	0	0
BTU	15 15	15	15	15	300	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	35.7 35.7	35.71	35.71	35.71	0	0	0	0
BVB	11.8 11.8	11.60	11.80	11.50	1,329,200	0	0	0
BVG	2 2	2	2	2	0	0	0	0
BVH	44.7 44.7	44.50	45.20	44.30	441,600	0	0	0
BVL	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BVN	14.4 14.4	14.40	14.40	14.40	200	0	0	0
BVS	39.6 39.6	39.30	40	39.10	750,400	0	0	0
BWA	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BWE	44 44	44.40	44.85	44	237,000	0	0	0
BWS	33.5 33.5	33.50	33.50	33	14,300	0	0	0
BXH	18.8 18.8	18.30	18.79	18.30	3,500	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	14.8 14.8	14.80	14.80	14.80	200	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.2 17.2	17.05	17.50	17.05	41,500	0	0	0
C47	6.1 6.1	5.89	6.05	5.89	69,600	0	0	0
C4G	9.6 9.6	9.40	9.70	9.40	1,023,500	0	0	0
C69	7.1 7.1	7.20	7.30	7	308,500	0	0	0
C92	3.9 3.9	3.80	3.90	3.70	14,100	0	0	0
CAB	11.9 11.9	12.10	12.10	10.60	2,300	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	8.1 8.1	8	8.20	8	9,000	0	0	0
CAN	42 42	42	42	42	0	0	0	0
CAP	49.8 49.8	50.20	50.20	49.80	15,900	0	0	0
CAR	19 19	19.50	19.50	19	200	0	0	0
CAT	18.1 18.1	18.20	18.20	18	1,400	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CBS	32.7 32.7	32.30	32.70	32.30	5,400	0	0	0
CC1	13.5 13.5	13.50	13.50	13.40	7,000	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	11.5 11.5	11.48	11.48	11.48	100	0	0	0
CCI	20.5 20.5	20.50	20.50	20.50	100	0	0	0
CCL	9.4 9.4	9.41	9.48	9.25	505,900	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	28.5 28.5	28.50	28.50	28.50	0	0	0	0
CCR	13.6 13.6	13.50	13.60	13.50	20,300	0	0	0
CCT	14 14	14	15	14	4,800	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.5 18.5	18.50	18.55	18.30	388,000	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	14.8 14.8	15.10	15.10	14.80	2,100	0	0	0
CDN	30.9 30.9	29.90	30.90	29.60	9,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.7 10.7	10.70	10.70	10.70	1,100	0	0	0
CDR	14.2 14.2	13.80	14.20	13	17,900	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CEO	16.7 16.7	16.90	17.20	16.40	8,698,900	0	0	0
CET	5.5 5.5	5.50	5.80	5.40	38,200	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CFV	24.6 24.6	24.60	24.60	24.60	500	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	1,000	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	10 10	10	10	10	200	0	0	0
CHP	33.1 33.1	33.01	33.11	32.97	8,300	0	0	0
CHS	10.4 10.4	10.31	10.41	10.31	200	0	0	0
CI5	8.8 8.8	11.30	11.30	8.80	200	0	0	0
CIA	10.2 10.2	10.20	10.30	10	6,500	0	0	0
CID	38.1 38.1	32.50	38.10	32.50	1,100	0	0	0
CIG	5.5 5.5	5.47	5.55	5.40	86,600	0	0	0
CII	16.0 16.0	15.70	16.20	15.55	6,492,600	0	0	0
CIP	3.3 3.3	3.30	3.30	3.30	0	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	48.9 48.9	49.90	49.90	48.91	6,600	0	0	0
CKD	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CKG	25.3 25.3	25.50	25.50	25.10	303,500	0	0	0
CKV	15 15	13.50	15.50	13.50	3,300	0	0	0
CLC	44.1 44.1	44.05	44.05	44.05	800	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.7 22.7	22.90	22.90	22.70	300	0	0	0
CLL	40.2 40.2	39.75	40.22	39.75	5,400	0	0	0
CLM	78.1 78.1	78.10	78.10	78.10	500	0	0	0
CLW	49.2 49.2	49.20	49.20	49.20	0	0	0	0
CLX	16.1 16.1	16.30	16.40	14.40	121,200	0	0	0
CMC	7.5 7.5	7.50	7.50	7.50	100	0	0	0
CMD	21.1 21.1	20.90	21.10	20.90	1,100	0	0	0
CMF	329 329	329	329	329	100	0	0	0
CMG	52.6 52.6	53.60	53.80	52.50	943,400	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	7.1 7.1	7	7.10	6.50	137,800	0	0	0
CMN	65 65	65	65	65	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	13.2 13.2	13	13.70	12.80	303,500	0	0	0
CMT	14.6 14.6	14.00	14.56	13.91	42,300	0	0	0
CMV	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CMW	13 13	13	13	13	1,000	0	0	0
CMX	9.1 9.1	9.15	9.22	9.04	421,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.3 32.3	32.30	32.30	32.30	0	0	0	0
CNG	37.2 37.2	37	37.50	36.80	384,800	0	0	0
CNN	43.5 43.5	43.50	43.50	43.50	0	0	0	0
CNT	17 17	17.30	17.30	17	31,500	0	0	0
COM	29.8 29.8	29.80	29.80	29.80	100	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	18 18	18	18	18	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	27.7 27.7	28	28	27.70	1,600	0	0	0
CQT	9.2 9.2	9.19	9.56	9.19	5,300	0	0	0
CRC	6.6 6.6	6.60	6.66	6.56	71,700	0	0	0
CRE	7.3 7.3	7.38	7.38	7.22	113,300	0	0	0
CSC	29.3 29.3	29.70	29.70	29.30	75,900	0	0	0
CSI	27.8 27.8	27	28	26.50	81,800	0	0	0
CSM	13.1 13.1	12.50	13.08	12.50	400,700	0	0	0
CST	26.8 26.8	26.80	26.80	26.60	51,700	0	0	0
CSV	40.4 40.4	38.60	41.50	38.35	5,190,600	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	22.1 22.1	22.11	22.39	22.02	6,600	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.8 64.8	65.10	66.30	64.40	554,400	0	0	0
CTF	29.7 29.7	30	30	29.70	92,500	0	0	0
CTG	34.2 34.2	33.25	34.20	33	27,480,100	0	0	0
CTI	16.2 16.2	16.05	16.25	16.05	165,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	14.7 14.7	14.40	15.40	14.40	78,300	0	0	0
CTR	128.5 128.5	128.10	130	128.10	220,100	0	0	0
CTS	39.1 39.1	39.10	39.30	38.50	1,708,200	0	0	0
CTT	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CTW	28.9 28.9	28.90	28.90	28.90	300	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	26.8 26.8	26.80	26.80	26.80	100	0	0	0
CX8	7 7	7	7	7	0	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.3 11.3	11.20	11.30	11.20	200	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.3 40.3	39.90	41	39.90	159,500	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.5 20.5	20.50	20.50	20.50	100	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.4 3.4	3.38	3.38	3.15	192,900	0	0	0
DAN	32.9 32.9	32.90	32.90	32.90	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.7 8.7	8.50	8.70	8.50	9,200	0	0	0
DBC	28.4 28.4	28.50	28.80	28.25	3,620,800	0	0	0
DBD	41.3 41.3	40.80	41.40	40.40	78,400	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.8 11.8	11.55	12	11.55	8,800	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DC2	7.4 7.4	7.50	7.50	7.40	2,800	0	0	0
DC4	11.1 11.1	11.05	11.15	10.95	197,900	0	0	0
DCF	72.2 72.2	72.20	72.20	72.20	0	0	0	0
DCG	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DCH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DCL	25.1 25.1	25.95	26	25.10	187,400	0	0	0
DCM	37.5 37.5	38	38.75	37.50	6,185,400	0	0	0
DCR	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDG	3.5 3.5	3.40	3.60	3.40	429,500	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	7.8 7.8	7.90	7.90	7.80	2,900	0	0	0
DDV	18.9 18.9	18.70	19.20	18.60	1,265,100	0	0	0
DFC	20.9 20.9	20.66	20.94	20.39	900	0	0	0
DFF	2.7 2.7	2.90	2.90	2.60	1,321,400	0	0	0
DGC	112.8 112.8	112	113.30	111.10	1,666,800	0	0	0
DGT	7.5 7.5	9	9	7.40	2,673,300	0	0	0
DGW	47.3 47.3	46.46	48.29	46.46	2,087,200	0	0	0
DHA	41.4 41.4	41.50	41.50	41.30	22,800	0	0	0
DHB	9.1 9.1	9.10	9.20	9.10	5,700	0	0	0
DHC	38.5 38.5	38.45	38.70	38.35	137,600	0	0	0
DHD	25.3 25.3	25.30	25.30	25.30	1,200	0	0	0
DHG	106.9 106.9	106.60	107	106.50	19,300	0	0	0
DHM	8.7 8.7	8.70	9	8.66	60,100	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DHT	68.7 68.7	69	69.30	68	19,000	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.3 4.3	4.30	4.40	4.30	1,800	0	0	0
DIG	24.6 24.6	24.95	25.05	24.30	21,433,200	0	0	0
DIH	16.2 16.2	15.80	16.20	15.50	15,500	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	6.6 6.6	6.60	6.90	6.40	1,253,300	0	0	0
DLD	7.8 7.8	7.80	7.80	7.80	100	0	0	0
DLG	2.0 2.0	2.01	2.05	1.98	823,000	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	66.5 66.5	66.54	66.54	66.54	0	0	0	0
DMN	5.2 5.2	5.20	5.20	5.20	0	0	0	0
DMS	8.5 8.5	8.50	8.50	8.50	200	0	0	0
DNA	24.7 24.7	24.74	24.74	24.74	400	0	0	0
DNC	55 55	55	55	55	0	0	0	0
DND	17.5 17.5	17.50	17.50	17.50	100	0	0	0
DNE	10.1 10.1	10.10	10.10	10.10	400	0	0	0
DNH	43 43	49.20	49.20	43	1,200	0	0	0
DNL	23.6 23.6	23.60	23.60	23.60	0	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	21 21	20	21	20	700	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.8 34.8	35.28	35.28	34.80	300	0	0	0
DOC	9.3 9.3	9.29	9.29	9.29	0	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	1,000	0	0	0
DP1	39.3 39.3	40.80	40.80	38.30	500	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.1 63.1	63.50	63.50	63	3,400	0	0	0
DPG	52.9 52.9	52.40	53	52.30	785,400	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	36.2 36.2	36.45	36.45	36.10	3,938,700	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41.3 41.3	41.20	41.45	41	219,400	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.7 13.7	13.55	13.75	13.50	16,600	0	0	0
DRC	34.5 34.5	34.05	34.85	34.05	839,800	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DRH	2.5 2.5	2.35	2.58	2.35	107,400	0	0	0
DRI	10.8 10.8	10.20	10.80	10.20	280,500	0	0	0
DRL	62.9 62.9	63.01	63.01	62.23	7,900	0	0	0
DS3	5.9 5.9	5.70	5.90	5.60	900	0	0	0
DSC	22.4 22.4	22.30	22.50	22	185,800	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	5.6 5.6	5.60	5.60	5.60	100	0	0	0
DSN	55.1 55.1	55.40	55.40	55	12,300	0	0	0
DSP	11.3 11.3	11.30	11.30	11.30	300	0	0	0
DST	3.2 3.2	3.20	3.20	3	36,200	0	0	0
DTA	3.9 3.9	3.73	3.93	3.73	13,800	0	0	0
DTB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
DTC	4.9 4.9	4.90	4.90	4.70	10,100	0	0	0
DTD	27 27	27.20	27.40	26.80	901,800	0	0	0
DTE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	2.3 2.3	2.40	2.40	2.30	21,400	0	0	0
DTK	12.9 12.9	13	13.30	12.90	1,400	0	0	0
DTL	12.8 12.8	12.90	12.90	12.70	1,100	0	0	0
DTP	142 142	143	143	142	700	0	0	0
DTT	19.2 19.2	19.20	19.20	19.20	100	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	11 11	11	11	11	0	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	10.1 10.1	10.20	10.20	10.10	273,900	0	0	0
DVN	27.3 27.3	27.75	27.75	27.07	149,400	0	0	0
DVP	75 75	75.10	75.40	74.50	13,200	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	11.6 11.6	11.60	11.60	11.60	100	0	0	0
DWS	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DXG	15.7 15.7	15.75	15.90	15.50	13,854,300	0	0	0
DXL	8.6 8.6	8.60	8.60	8.60	1,000	0	0	0
DXP	12.1 12.1	12	12.10	11.90	84,500	0	0	0
DXS	6.1 6.1	6.19	6.26	6	1,597,100	0	0	0
DXV	4.0 4.0	3.82	4.09	3.79	2,800	0	0	0
E12	6.2 6.2	6.20	6.20	6.20	0	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	3,700	0	0	0
EBS	11.3 11.3	11.30	11.30	11.30	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	0	0	0	0
EIB	19.2 19.2	19.05	19.20	18.95	6,807,300	0	0	0
EIC	21.4 21.4	21.40	21.40	21.40	0	0	0	0
EID	27.6 27.6	27.50	27.60	27.50	4,300	0	0	0
EIN	3.1 3.1	3.20	3.20	3.10	1,300	0	0	0
ELC	24.2 24.2	24.05	24.30	23.95	595,400	0	0	0
EME	30.8 30.8	30.80	30.80	30.80	0	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	30.9 30.9	26.50	31.90	26.40	400	0	0	0
EPC	10.2 10.2	10.40	10.40	10.20	300	0	0	0
EPH	16 16	16	16	16	700	0	0	0
EVE	12.4 12.4	12.45	12.50	12.40	54,100	0	0	0
EVF	12.4 12.4	12.50	12.55	12.30	3,269,200	0	0	0
EVG	6.7 6.7	6.78	6.78	6.55	1,576,700	0	0	0
EVS	6.4 6.4	6.40	6.40	6.20	175,300	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	3.4 3.4	3.40	3.40	3.32	5,700	0	0	0
FCN	12.9 12.9	12.80	13.20	12.80	370,700	0	0	0
FCS	8 8	8	8	8	0	0	0	0
FDC	13.2 13.2	13.20	13.20	13.20	100	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.4 31.4	31.41	31.41	31.41	100	0	0	0
FIC	15.4 15.4	15.10	15.40	15	3,700	0	0	0
FID	1.3 1.3	1.30	1.30	1.30	0	0	0	0
FIR	6.8 6.8	6.90	6.90	6.69	643,300	0	0	0
FIT	4.3 4.3	4.30	4.35	4.30	246,000	0	0	0
FMC	48.1 48.1	48.20	48.40	47.95	26,700	0	0	0
FOC	74.6 74.6	73.90	74.80	73.90	41,200	0	0	0
FOX	94.9 94.9	94.50	95.50	94.20	81,500	0	0	0
FPT	133.5 133.5	130.60	133.80	130.60	6,119,700	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	188 188	178	188.30	178	2,167,800	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	41.3 41.3	40	41.30	40	4,100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
FTS	43.3 43.3	43	43.40	42.70	2,752,900	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.4 7.4	7.40	7.50	7.20	347,300	0	0	0
GAS	77.4 77.4	76.90	77.81	76.81	2,170,800	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.8 21.8	21.50	21.80	21.50	7,000	0	0	0
GDA	27.8 27.8	27.30	28.20	27.20	308,800	0	0	0
GDT	29.4 29.4	29.70	29.70	29.30	17,200	0	0	0
GDW	29 29	29	29	29	100	0	0	0
GEE	36.2 36.2	36	36.80	35.80	25,500	0	0	0
GEG	12.5 12.5	12.43	12.57	12.33	702,800	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.9 21.9	22	22	21.50	5,776,800	0	0	0
GGG	5 5	5	5	5	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30 30	29.50	30	29.40	8,800	0	0	0
GIC	14.2 14.2	14.10	14.20	14.10	4,000	0	0	0
GIL	30.5 30.5	30.40	30.90	30.30	271,200	0	0	0
GKM	34 34	36	37.10	34	413,700	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	31.0 31.0	32.44	32.44	30.98	2,600	0	0	0
GLW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.3 8.3	8.25	8.27	8.21	1,600	0	0	0
GMD	83.4 83.4	83.30	83.60	82.30	1,080,400	0	0	0
GMH	8.3 8.3	8.23	8.70	8.23	300	0	0	0
GMX	18.9 18.9	18.90	18.90	18.90	0	0	0	0
GND	25.3 25.3	25.30	25.30	25.30	100	0	0	0
GPC	4.8 4.8	4.90	4.90	4.80	166,200	0	0	0
GSM	21 21	20.50	21	20.50	700	0	0	0
GSP	13.6 13.6	13.55	13.95	13.45	502,800	0	0	0
GTA	10.7 10.7	10.55	10.80	10.50	2,600	0	0	0
GTD	12.8 12.8	12.80	12.80	12.80	0	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.3 35.3	35.10	35.30	34.60	2,076,700	0	0	0
GVT	72.6 72.6	72.60	72.60	72.60	0	0	0	0
H11	5.4 5.4	5	5.40	5	2,300	0	0	0
HAC	12.6 12.6	12	12.60	12	1,800	0	0	0
HAD	15.3 15.3	15.70	15.70	15.33	3,300	0	0	0
HAF	20.5 20.5	20.50	20.50	20.50	0	0	0	0
HAG	10.7 10.7	10.60	10.70	10.50	4,596,500	0	0	0
HAH	41.7 41.7	42.15	42.15	41.65	2,545,500	0	0	0
HAM	29 29	29	29	29	0	0	0	0
HAN	10.7 10.7	10.80	10.80	10.50	6,300	0	0	0
HAP	4.2 4.2	4.19	4.23	4.16	32,300	0	0	0
HAR	3.8 3.8	3.87	3.87	3.82	348,400	0	0	0
HAS	9.1 9.1	9.10	9.10	9.10	11,000	0	0	0
HAT	48 48	47	48	47	3,100	0	0	0
HAV	4 4	4	4	4	100	0	0	0
HAX	17.2 17.2	17.35	17.90	17.10	1,556,500	0	0	0
HBC	4.9 4.9	4.88	4.90	4.83	784,800	0	0	0
HBD	19 19	19	19	19	500	0	0	0
HBH	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HBS	10.3 10.3	10.21	10.63	10.21	437,900	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26 26	26	26	26	700	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	12.5 12.5	12.40	12.60	12.40	50,800	0	0	0
HCD	10.3 10.3	10.30	10.35	10.20	65,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.5 27.5	27.40	27.60	27.20	8,750,900	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.5 19.5	19.40	19.50	19.30	1,500	0	0	0
HD6	15.9 15.9	16	16	15.80	27,300	0	0	0
HD8	8.5 8.5	8.40	8.50	8.40	200	0	0	0
HDA	3.8 3.8	3.70	3.80	3.70	2,600	0	0	0
HDB	27.1 27.1	26.80	27.25	26.70	6,467,600	0	0	0
HDC	25.1 25.1	25.57	25.57	24.96	983,600	0	0	0
HDG	28.5 28.5	28.80	28.95	28.35	4,232,600	0	0	0
HDM	33 33	33	33	33	9,700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.4 17.4	17.40	17.40	17.40	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.0 12.0	11.97	11.97	11.97	0	0	0	0
HEC	60 60	60	60	60	0	0	0	0
HEJ	10.5 10.5	9.60	10.90	9.60	800	0	0	0
HEP	14 14	14	14	14	0	0	0	0
HES	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	8 8	8.20	8.20	8	11,900	0	0	0
HFC	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HFX	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HGM	68.2 68.2	68.20	68.20	68.20	200	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	8 8	8	8	8	0	0	0	0
HHC	103.7 103.7	103.70	103.70	103.70	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.4 9.4	9.50	9.56	9.40	154,200	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.4 9.4	9.39	9.41	9.20	2,263,300	0	0	0
HHV	12.2 12.2	12	12.40	12	5,561,200	0	0	0
HID	2.7 2.7	2.74	2.80	2.68	30,500	0	0	0
HIG	10.4 10.4	8.80	10.50	8.80	1,400	0	0	0
HII	5.0 5.0	4.99	4.99	4.95	57,300	0	0	0
HIO	10.3 10.3	10.50	10.50	10.20	144,200	0	0	0
HJC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HJS	32.5 32.5	32.41	32.90	32.41	7,000	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.2 9.2	8.50	9.20	8.50	6,600	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	293.2 293.2	216.80	293.20	216.80	200	0	0	0
HLC	13.4 13.4	13.20	13.40	13	2,300	0	0	0
HLD	26.1 26.1	26.40	26.40	26	31,300	0	0	0
HLO	19.8 19.8	19.80	19.80	19.80	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HMC	10.8 10.8	10.75	10.80	10.66	9,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	14.6 14.6	14.60	14.60	14.60	0	0	0	0
HMR	11.8 11.8	11.90	12.20	11.50	85,000	0	0	0
HMS	31 31	30.50	31.50	30.50	4,700	0	0	0
HNB	12 12	12	12	12	100	0	0	0
HND	13.6 13.6	13.60	13.60	13.50	28,100	0	0	0
HNF	28.4 28.4	28.40	28.40	28.40	100	0	0	0
HNG	4.2 4.2	4.25	4.25	4.17	1,701,700	0	0	0
HNI	25 25	26.30	26.30	25	800	0	0	0
HNM	9 9	9	9.10	9	128,900	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	4	4	4	13,500	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24 24	24	24	24	1,900	0	0	0
HPG	26.2 26.2	25.85	26.25	25.80	24,811,600	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HPI	16.6 16.6	16.60	16.60	16.60	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	71.2 71.2	72	72	70	3,100	0	0	0
HPT	21.2 21.2	21.50	21.50	21.20	300	0	0	0
HPW	19.9 19.9	19.90	19.90	19.90	0	0	0	0
HPX	5.7 5.7	5.80	5.80	5.66	1,541,900	0	0	0
HQC	3.7 3.7	3.72	3.73	3.62	3,289,400	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	40.7 40.7	40.65	40.65	40.65	100	0	0	0
HRT	12.4 12.4	12.40	12.50	12	57,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	21.1 21.1	21.05	21.40	20.90	17,294,500	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.6 4.6	4.51	4.64	4.50	15,000	0	0	0
HSM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.8 3.8	3.80	3.80	3.60	56,600	0	0	0
HT1	12.4 12.4	12.35	12.45	12.20	524,100	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4.2 4.2	4.20	4.20	4.20	6,800	0	0	0
HTG	43.2 43.2	43	43.20	43	13,000	0	0	0
HTI	15.9 15.9	15.85	15.90	15.80	10,700	0	0	0
HTL	18.2 18.2	18.05	18.20	18.05	700	0	0	0
HTM	11 11	11	11	11	0	0	0	0
HTN	10.2 10.2	10.25	10.40	10	514,900	0	0	0
HTP	3.5 3.5	3.50	3.50	3.50	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.2 9.2	9.22	9.29	9.22	4,600	0	0	0
HU1	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HU4	12.8 12.8	13.40	13.40	12.80	20,700	0	0	0
HU6	5.2 5.2	6	6	5.20	22,900	0	0	0
HUB	17.9 17.9	17.90	17.90	17.70	19,600	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.4 17.4	15.60	17.60	15.60	1,565,800	0	0	0
HVA	6.3 6.3	6.40	6.50	5.90	23,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	9.0 9.0	8.82	9.06	8.79	549,300	0	0	0
HVN	22 22	22.15	22.40	21.80	1,944,000	0	0	0
HVT	82.8 82.8	84.10	84.10	82.80	23,600	0	0	0
HVX	2.6 2.6	2.64	2.64	2.55	4,200	0	0	0
HWS	16.3 16.3	16.80	16.80	16.30	700	0	0	0
IBD	10.1 10.1	10.10	10.10	10.10	100	0	0	0
ICC	30.3 30.3	30.30	30.30	30.30	100	0	0	0
ICF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
ICG	7.9 7.9	7.90	7.90	7.90	0	0	0	0
ICI	5.8 5.8	5.90	5.90	5.70	48,900	0	0	0
ICN	43 43	42.70	43.10	42.70	1,000	0	0	0
ICT	12.5 12.5	12.50	12.55	12.20	22,600	0	0	0
IDC	61.7 61.7	61.80	62	61.20	1,226,400	0	0	0
IDI	10.0 10.0	10	10.05	9.82	1,226,700	0	0	0
IDJ	6.4 6.4	6.30	6.40	6.20	1,184,300	0	0	0
IDP	260 260	260	260	260	1,000	0	0	0
IDV	38 38	38	38	37.90	4,400	0	0	0
IFS	28.5 28.5	28.50	29	28.50	3,400	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	14.5 14.5	14.65	14.75	14.40	2,505,200	0	0	0
ILA	5 5	4.60	5	4.60	34,100	0	0	0
ILB	33.5 33.5	33.36	33.64	32.79	13,100	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	10.4 10.4	11.50	11.50	10.40	10,500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	43.2 43.2	44.10	44.10	43.10	92,400	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ING	10.1 10.1	10.10	10.10	10.10	0	0	0	0
INN	54 54	54.10	54.10	54	2,000	0	0	0
IPA	13.7 13.7	13.80	13.80	13.50	95,100	0	0	0
IRC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	29.8 29.8	30.80	30.80	27.20	1,500	0	0	0
IST	37.9 37.9	37.90	37.90	37.90	300	0	0	0
ITA	3.8 3.8	3.76	3.83	3.73	781,100	0	0	0
ITC	11.3 11.3	11.35	11.40	11.10	231,000	0	0	0
ITD	12.8 12.8	12.95	12.95	12.50	45,200	0	0	0
ITQ	2.6 2.6	2.70	2.70	2.50	177,800	0	0	0
ITS	3.8 3.8	3.90	3.90	3.70	38,100	0	0	0
IVS	10.7 10.7	10.50	10.80	10.50	96,300	0	0	0
JOS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
JVC	3.4 3.4	3.36	3.39	3.33	147,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	27.3 27.3	27.25	27.40	27.10	2,857,600	0	0	0
KCB	8.4 8.4	8.10	8.40	8.10	500	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	55.6 55.6	55.20	56.40	55	874,200	0	0	0
KDH	37.7 37.7	37.55	37.85	37.10	1,791,600	0	0	0
KDM	16.9 16.9	16.50	16.90	16.50	1,200	0	0	0
KGM	8.1 8.1	7.40	8.30	7.40	150,800	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.5 5.5	5.49	5.50	5.39	2,823,500	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.96	9.98	9.91	32,300	0	0	0
KHS	12 12	12	12	12	0	0	0	0
KHW	27.6 27.6	27.60	27.60	27.60	0	0	0	0
KIP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
KKC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
KLB	12.1 12.1	12.10	12.10	12	28,800	0	0	0
KMR	3.4 3.4	3.30	3.39	3.30	51,100	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	40.0 40.0	39.90	40	39.90	313,200	0	0	0
KPF	2.2 2.2	2.22	2.24	2.20	119,500	0	0	0
KSB	19.5 19.5	19.60	20.20	19.50	2,052,500	0	0	0
KSD	3.5 3.5	3.50	3.50	3.50	0	0	0	0
KSF	40.4 40.4	40.60	40.60	40.40	18,000	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.8 2.8	2.90	2.90	2.70	121,000	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	600	0	0	0
KTC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
KTL	21.5 21.5	21.50	21.50	21.50	0	0	0	0
KTS	40 40	40.50	40.50	40	4,600	0	0	0
KTT	2.5 2.5	2.50	2.50	2.50	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	22.8 22.8	22.75	22.75	22.75	1,500	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	1,400	0	0	0
L14	32.4 32.4	33.40	33.40	32.30	90,400	0	0	0
L18	34 34	34	34.40	33.80	12,000	0	0	0
L40	24.7 24.7	24.70	24.70	24.70	0	0	0	0
L44	0.9 0.9	0.90	0.90	0.90	0	0	0	0
L45	3.5 3.5	3.40	3.70	3.30	30,800	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	17 17	17.20	17.20	16.80	40,300	0	0	0
LAI	32.2 32.2	33	33	32.20	7,300	0	0	0
LAS	25.5 25.5	24.97	25.84	24.78	2,378,100	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22.8 22.8	22.80	22.80	22.80	1,000	0	0	0
LBM	28.6 28.6	28.50	28.75	28.40	11,900	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.3 11.3	11.10	11.45	11.10	6,683,100	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	2.0 2.0	2.05	2.06	2.01	2,776,900	0	0	0
LDP	18.4 18.4	18.40	18.40	18.40	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
LG9	8.5 8.5	9.80	9.80	8.50	5,200	0	0	0
LGC	58.5 58.5	58.50	58.50	58.50	0	0	0	0
LGL	2.8 2.8	2.79	2.83	2.75	66,600	0	0	0
LGM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
LHC	69.5 69.5	66.05	70.45	64.58	40,100	0	0	0
LHG	39.6 39.6	39.80	39.95	39.35	169,100	0	0	0
LIC	25 25	26.90	26.90	25	2,100	0	0	0
LIG	3.5 3.5	3.40	3.50	3.30	551,800	0	0	0
LIX	37.3 37.3	36.50	37.50	36.30	108,200	0	0	0
LKW	28 28	28	28	28	100	0	0	0
LLM	12.5 12.5	13.50	13.50	12.50	5,700	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.9 15.9	15.90	15.90	15.90	0	0	0	0
LMC	33.6 33.6	33.60	33.60	33.60	0	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	10 10	10	10	10	100	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	0	0	0	0
LPB	31.6 31.6	31.35	31.60	30.85	3,061,600	0	0	0
LPT	8.7 8.7	9	9	8.70	1,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10.5 10.5	10.50	10.90	10.40	6,500	0	0	0
LSS	12.0 12.0	12.05	12.10	11.90	395,900	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	17.5 17.5	17.60	18.20	16.90	496,200	0	0	0
M10	23.9 23.9	24	24	23.90	1,600	0	0	0
MA1	51.3 51.3	51.30	51.30	51.30	300	0	0	0
MAC	24.3 24.3	22.80	24.40	22.60	12,300	0	0	0
MAS	37.5 37.5	37.50	37.50	37.50	0	0	0	0
MBB	24.8 24.8	24.25	24.80	24.05	21,525,300	0	0	0
MBG	3.4 3.4	3.40	3.50	3.30	207,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.2 28.2	28	28.20	27.60	2,821,100	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	800	0	0	0
MCH	211.5 211.5	211.80	211.80	209.70	77,500	0	0	0
MCM	38.8 38.8	39	39.10	38.40	26,300	0	0	0
MCO	9 9	10.30	10.30	8.60	84,000	0	0	0
MCP	28.1 28.1	28.20	28.20	28.10	5,000	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.5 10.5	10.50	10.50	10.50	2,400	0	0	0
MDF	8.3 8.3	8.30	8.30	8.30	0	0	0	0
MDG	12.3 12.3	12.30	12.30	12.30	1,600	0	0	0
MEC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MED	28.4 28.4	28.40	28.40	28.40	0	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.6 6.6	6.60	6.60	6.60	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.5 33.5	34.20	34.20	33	104,100	0	0	0
MGC	6.3 6.3	6.30	6.40	6.20	1,300	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	4.4 4.4	4.40	4.40	4.40	0	0	0	0
MH3	44.4 44.4	44.40	44.40	44.40	0	0	0	0
MHC	8.1 8.1	8.05	8.08	8.02	10,800	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.8 15.8	15.80	15.80	15.80	1,900	0	0	0
MIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
MIG	19 19	19.05	19.05	18.75	276,800	0	0	0
MKP	29 29	29	29	29	1,000	0	0	0
MKV	9.1 9.1	9.10	9.10	9.10	400	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	14 14	14.40	14.50	14	3,200	0	0	0
MML	26.4 26.4	26.40	26.60	26.30	16,600	0	0	0
MNB	25 25	25	25	25	100	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17 17	16.90	17.10	16.80	105,000	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	21 21	21	21	21	600	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	200	0	0	0
MSB	11.5 11.5	11.38	11.54	11.31	10,436,100	0	0	0
MSH	50.8 50.8	49.15	52	49.10	394,300	0	0	0
MSN	77.5 77.5	77.60	78.50	77.10	4,523,300	0	0	0
MSR	12.7 12.7	12.50	12.70	12.50	320,200	0	0	0
MST	4.9 4.9	4.80	4.90	4.80	189,600	0	0	0
MTA	4.5 4.5	4.60	4.60	4.50	15,300	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
MTG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	5 5	5.10	5.10	5	300	0	0	0
MTP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
MTS	10.8 10.8	10.90	10.90	10.80	2,000	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	20.1 20.1	20.10	20.10	20.10	100	0	0	0
MVC	9 9	9.30	9.40	9	1,300	0	0	0
MVN	40.2 40.2	40	41.60	39	19,700	0	0	0
MWG	69.8 69.8	69.40	70.20	68.90	8,947,700	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	17.0 17.0	17	17.05	16.86	304,100	0	0	0
NAG	11 11	10.90	11.20	10.90	244,800	0	0	0
NAP	10 10	10	10	10	0	0	0	0
NAS	26.7 26.7	26.70	26.70	26.70	500	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.8 17.8	17.80	17.80	17.80	300	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	23 23	23.05	23.05	22.85	54,500	0	0	0
NBC	11.5 11.5	11.70	11.70	11.50	56,600	0	0	0
NBE	12.3 12.3	12.20	12.30	12.20	9,000	0	0	0
NBP	12.8 12.8	12.70	12.80	12.70	1,600	0	0	0
NBT	17 17	17	17	16.80	3,100	0	0	0
NBW	30.3 30.3	30.30	30.30	30.30	0	0	0	0
NCG	10.7 10.7	10.80	10.80	10.40	4,700	0	0	0
NCS	28.4 28.4	28.40	28.40	28.40	0	0	0	0
NCT	97.6 97.6	98	98	97.50	3,600	0	0	0
ND2	33.0 33.0	33.04	33.04	33.04	0	0	0	0
NDC	127 127	127	127	127	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.8 9.8	9.80	9.90	9.60	176,300	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.30	6.40	6.30	2,300	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	6.8 6.8	6.70	6.90	6.70	45,600	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	87.7 87.7	87.80	87.80	85.33	5,500	0	0	0
NFC	17.9 17.9	17.90	17.90	17.90	400	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	27.1 27.1	27.30	27.30	26.50	653,100	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	15.3 15.3	15.60	15.60	15.15	1,502,100	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.4 12.4	12.40	12.40	11.50	12,800	0	0	0
NHV	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NJC	19.5 19.5	19.50	19.50	19.50	0	0	0	0
NKG	21.8 21.8	21.80	22.10	21.55	5,301,600	0	0	0
NLG	40.7 40.7	40.80	40.90	40.10	1,627,100	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	23.3 23.3	22.26	23.28	22.26	4,700	0	0	0
NNT	52.1 52.1	52.10	52.10	52.10	0	0	0	0
NO1	6.9 6.9	6.73	6.89	6.72	393,400	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	12.6 12.6	12.60	12.60	12.60	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	3.7 3.7	3.80	3.80	3.60	470,800	0	0	0
NS2	18.8 18.8	18	19.20	17.50	17,900	0	0	0
NSC	80.5 80.5	81	81.20	80.40	10,600	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5 5	5	5.10	5	24,500	0	0	0
NSL	21 21	21	21	21	500	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.3 10.3	10.26	10.26	10.26	0	0	0	0
NT2	20.5 20.5	19.80	20.50	19.80	1,241,300	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	203.4 203.4	204.90	206	200	12,000	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	53.9 53.9	53.94	53.94	53.94	0	0	0	0
NTL	24.7 24.7	24.55	24.90	24.30	3,509,300	0	0	0
NTP	70.3 70.3	68.60	71.50	68.30	840,300	0	0	0
NTT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
NTW	16 16	16	16	16	700	0	0	0
NUE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
NVB	9.1 9.1	9	9.20	9	82,900	0	0	0
NVL	12.6 12.6	12.75	12.90	12.50	12,875,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.5 8.5	8.60	8.60	8.01	6,100	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.9 5.9	5.90	5.90	5.90	10,000	0	0	0
OCB	12.1 12.1	12.08	12.08	12	2,132,200	0	0	0
OCH	5.8 5.8	5.90	5.90	5.80	5,500	0	0	0
ODE	43.6 43.6	43.70	43.80	43.50	21,800	0	0	0
OGC	4.9 4.9	4.99	4.99	4.91	197,400	0	0	0
OIL	15.4 15.4	14.80	15.39	14.70	6,584,700	0	0	0
ONE	5 5	5.10	5.20	5	12,300	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.5 23.5	23.85	23.85	23.10	1,600	0	0	0
ORS	12.9 12.9	12.90	13	12.75	1,795,900	0	0	0
PAC	43.4 43.4	43.30	43.60	43.05	25,800	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	23.2 23.2	23	23.30	23	615,300	0	0	0
PAP	26.2 26.2	26.20	26.20	26.20	400	0	0	0
PAS	3.7 3.7	3.60	3.70	3.60	23,900	0	0	0
PAT	88.5 88.5	87.80	88.60	87.70	12,800	0	0	0
PBC	7.6 7.6	7.40	7.70	7.40	92,100	0	0	0
PBP	13.4 13.4	13.30	13.50	13.10	8,900	0	0	0
PBT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PC1	29.5 29.5	29.55	29.70	29.20	2,012,100	0	0	0
PCC	24.1 24.1	24.10	24.10	24.10	0	0	0	0
PCE	19.5 19.5	19.44	19.63	19.44	7,900	0	0	0
PCF	5 5	4.90	5	4.90	5,700	0	0	0
PCG	5.2 5.2	5.20	5.20	5.20	200	0	0	0
PCH	10.8 10.8	10.80	10.90	10.70	74,000	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PCT	12.7 12.7	12.40	12.70	12.40	2,500	0	0	0
PDB	9.2 9.2	9.20	9.20	9.20	100	0	0	0
PDC	5.1 5.1	5.10	5.10	5	800	0	0	0
PDN	118 118	118	118	118	200	0	0	0
PDR	21 21	20.70	21.55	20.65	17,402,900	0	0	0
PDV	14.9 14.9	14.90	15	14.80	25,900	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.6 7.6	6.30	7.60	6.30	3,700	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	100	0	0	0
PEQ	40 40	40	40	40	2,500	0	0	0
PET	28.6 28.6	28	29.35	28	2,499,700	0	0	0
PFL	2.3 2.3	2.30	2.30	2.30	51,000	0	0	0
PGB	16.6 16.6	16.80	16.80	16.10	4,400	0	0	0
PGC	14.8 14.8	14.35	14.80	14.35	16,700	0	0	0
PGD	32.3 32.3	32.50	33	31.30	14,900	0	0	0
PGI	23.8 23.8	24.20	24.20	23.80	2,400	0	0	0
PGN	6.2 6.2	6.20	6.30	6.10	27,400	0	0	0
PGS	34.5 34.5	33	36.10	33	5,200	0	0	0
PGT	3.4 3.4	3.40	3.40	3.40	0	0	0	0
PGV	21.9 21.9	21.70	21.90	21.40	33,000	0	0	0
PHC	5.5 5.5	5.45	5.47	5.38	32,100	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	76 76	76	76	76	0	0	0	0
PHP	27.8 27.8	28	28.40	27.20	51,600	0	0	0
PHR	57.6 57.6	57.40	58	57.20	57,300	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	31.7 31.7	28.94	31.75	28.94	200	0	0	0
PIC	26.9 26.9	26.90	26.90	26.90	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	9.3 9.3	9.40	9.40	9.30	600	0	0	0
PIT	6 6	5.75	6	5.74	6,500	0	0	0
PIV	3.7 3.7	3.60	3.70	3.40	233,400	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10.5 10.5	10.50	10.50	10.40	900	0	0	0
PLA	5 5	5	5	5	100	0	0	0
PLC	26.6 26.6	26.50	27	26.30	208,300	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	4 4	4	4	4	500	0	0	0
PLP	4.8 4.8	4.92	4.92	4.75	2,000	0	0	0
PLX	48.8 48.8	49.50	50	48.50	3,224,800	0	0	0
PMB	10 10	10	10.30	9.90	26,200	0	0	0
PMC	86.0 86.0	86.03	86.03	86.03	0	0	0	0
PMG	7.6 7.6	7.63	7.63	7.63	200	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.6 12.6	12.64	12.64	12.64	0	0	0	0
PMS	33.4 33.4	32	34	32	3,900	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	31 31	31	31	31	0	0	0	0
PNC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PND	6.5 6.5	6.50	6.50	6.50	100	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	108.4 108.4	108	108.40	107	1,480,600	0	0	0
PNP	21.1 21.1	21.10	21.10	21.10	0	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22 22	22	22	22	46,600	0	0	0
POT	17.6 17.6	17.60	17.60	17.60	0	0	0	0
POV	8.5 8.5	8.40	8.50	8.40	1,400	0	0	0
POW	13.8 13.8	13.50	13.95	13.40	12,635,400	0	0	0
PPC	13.4 13.4	13.25	13.75	13.25	243,500	0	0	0
PPE	16.2 16.2	14.80	16.20	14.80	30,000	0	0	0
PPH	29.8 29.8	29.70	29.80	29.50	36,800	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	17 17	17	17	17	0	0	0	0
PPS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PPY	9.1 9.1	9.10	9.10	9.10	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20.4 20.4	20.40	20.40	20.40	1,700	0	0	0
PRE	18.9 18.9	18.90	18.90	18.80	2,600	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	11.5 11.5	11.50	12	11.40	22,300	0	0	0
PSB	9.1 9.1	9.90	11	8.70	923,700	0	0	0
PSC	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PSD	13.5 13.5	13.10	13.80	13.10	345,700	0	0	0
PSE	11 11	11	11	11	4,600	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.4 5.4	5.42	5.50	5.40	404,900	0	0	0
PSI	7.5 7.5	7.60	7.60	7.50	18,800	0	0	0
PSL	13.2 13.2	12.40	13.20	12.40	200	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	100	0	0	0
PSP	10.5 10.5	9.50	10.50	9.50	5,800	0	0	0
PSW	7.8 7.8	7.82	7.82	7.72	14,300	0	0	0
PTB	66.4 66.4	65.50	66.50	65	73,100	0	0	0
PTC	5.3 5.3	5.36	5.36	5.15	11,100	0	0	0
PTD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PTE	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PTG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PTH	16 16	16	16	16	0	0	0	0
PTI	30 30	31.90	31.90	30	600	0	0	0
PTL	3.2 3.2	3.25	3.25	3.13	44,700	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	10.4 10.4	10.40	10.40	10.40	600	0	0	0
PTS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PTT	11.8 11.8	11	11.80	11	200	0	0	0
PTV	4.8 4.8	4.60	4.80	4.60	80,700	0	0	0
PTX	16.3 16.3	16.30	16.30	16.30	100	0	0	0
PV2	2.4 2.4	2.50	2.50	2.40	2,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.4 29.4	28.50	31	28.50	366,100	0	0	0
PVC	13.7 13.7	13.50	14	13.40	1,523,800	0	0	0
PVD	28 28	27.85	28.25	27.80	4,878,900	0	0	0
PVE	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVG	7.1 7.1	7	7.20	7	23,900	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	49.8 49.8	49.48	49.76	48.63	405,700	0	0	0
PVM	16 16	16	16	16	100	0	0	0
PVO	8.4 8.4	8.50	8.50	8.30	54,200	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.7 40.7	40.30	41.60	40.30	4,756,500	0	0	0
PVT	29.5 29.5	29.35	29.85	29.15	2,860,100	0	0	0
PVV	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PVX	2 2	2	2	2	0	0	0	0
PVY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	1,100	0	0	0
PWS	11 11	11	11	11	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.4 2.4	2.40	2.50	2.40	26,800	0	0	0
PXL	13.3 13.3	13.50	13.60	13.30	40,600	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	3 3	3	3	3	0	0	0	0
PXT	3 3	3.20	3.20	3	63,300	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.7 6.7	6.93	6.94	6.62	936,400	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.6 36.6	36.50	36.60	36.50	2,300	0	0	0
QNC	7 7	6.90	7.10	6.90	1,300	0	0	0
QNP	37.5 37.5	36.05	37.50	36.05	600	0	0	0
QNS	47.5 47.5	47.21	47.60	47.21	435,700	0	0	0
QNT	4.6 4.6	4.90	5.80	4.60	300	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14 14	14.40	14.40	14	200	0	0	0
QPH	30 30	30	30	30	3,400	0	0	0
QSP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	14.8 14.8	14.80	14.80	14.80	0	0	0	0
QTP	15 15	14.80	15.20	14.60	516,200	0	0	0
RAL	146.7 146.7	146.30	147.30	145	29,900	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
RCC	15.5 15.5	15.50	15.50	15.50	100	0	0	0
RCD	2.1 2.1	2.10	2.10	2.10	0	0	0	0
RCL	12.1 12.1	12	12.10	12	1,000	0	0	0
RDP	2.7 2.7	2.68	2.78	2.63	793,900	0	0	0
REE	70.1 70.1	70.20	70.70	69.50	746,200	0	0	0
RIC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
RTB	25.8 25.8	25.80	25.80	25.80	0	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	39 39	39	39	39	0	0	0	0
S55	56.5 56.5	56.50	56.50	56.50	0	0	0	0
S72	5.9 5.9	5.90	5.90	5.90	0	0	0	0
S74	14 14	14	14	14	100	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9.3 9.3	9	9.40	9	211,100	0	0	0
SAB	57.4 57.4	58	58	57.20	777,500	0	0	0
SAC	25.3 25.3	24	25.30	24	9,200	0	0	0
SAF	50 50	50	50	50	0	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.7 6.7	6.73	6.73	6.65	328,500	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.9 29.9	29.78	29.88	29.68	10,000	0	0	0
SAV	22.8 22.8	22.50	22.90	22	133,800	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	1,100	0	0	0
SBA	31.4 31.4	31.35	31.40	31.35	9,000	0	0	0
SBB	15.3 15.3	15	15.30	14.90	270,300	0	0	0
SBD	7.1 7.1	7.20	7.20	7.10	12,200	0	0	0
SBG	15.4 15.4	15	15.40	14.95	386,700	0	0	0
SBH	57.5 57.5	57.50	57.50	57.50	100	0	0	0
SBL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SBM	30 30	30	30	30	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	500	0	0	0
SBS	5.6 5.6	5.50	5.60	5.40	509,900	0	0	0
SBT	13.1 13.1	13.15	13.30	13	2,229,500	0	0	0
SBV	10.4 10.4	10.40	10.40	10.35	500	0	0	0
SC5	17.1 17.1	17.10	17.10	17.10	0	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	65.4 65.4	65.60	65.60	65.30	41,300	0	0	0
SCI	10.4 10.4	9.70	10.40	9.60	90,900	0	0	0
SCJ	3.6 3.6	3.50	3.60	3.50	300	0	0	0
SCL	25.5 25.5	25.70	26	25.50	15,200	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	6.1 6.1	6.25	6.25	5.95	2,690,300	0	0	0
SCS	84 84	84.60	84.70	83.80	114,700	0	0	0
SCY	11.8 11.8	11.60	11.80	11.60	2,000	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.8 4.8	4.80	4.90	4.70	6,500	0	0	0
SD3	6.2 6.2	6.20	6.20	6.20	1,200	0	0	0
SD5	7.7 7.7	7.70	7.70	7.60	5,100	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.5 12.5	12.60	12.60	12.50	17,800	0	0	0
SDA	5.5 5.5	5.60	5.60	5.40	70,100	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	9.2 9.2	9.20	9.20	9.20	300	0	0	0
SDD	1.7 1.7	1.80	1.80	1.70	14,500	0	0	0
SDG	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	18.5 18.5	19.90	19.90	18.50	200	0	0	0
SDN	29.5 29.5	29.50	29.50	29.50	0	0	0	0
SDP	1 1	1	1	1	0	0	0	0
SDU	18.8 18.8	18.80	18.80	18.80	0	0	0	0
SDV	35.7 35.7	35.70	35.70	35.70	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SEA	29 29	29	29	29	100	0	0	0
SEB	49 49	49	49	49	200	0	0	0
SED	21.1 21.1	21.40	21.40	21.10	1,600	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	23.4 23.4	23.35	23.35	23.35	0	0	0	0
SFG	10.7 10.7	10.45	10.65	10.40	2,300	0	0	0
SFI	32.2 32.2	32	32.20	31.50	6,100	0	0	0
SFN	20.8 20.8	20.80	20.80	20.80	100	0	0	0
SGB	13.3 13.3	13.30	13.30	13.10	35,000	0	0	0
SGC	110.9 110.9	103.10	110.93	103.10	300	0	0	0
SGD	15.6 15.6	15.60	15.60	15.60	0	0	0	0
SGH	24.5 24.5	24.50	24.50	24.50	0	0	0	0
SGI	15 15	15	15	15	400	0	0	0
SGN	82.5 82.5	82.47	82.57	81.50	13,700	0	0	0
SGP	24.3 24.3	24.40	24.40	23.70	123,100	0	0	0
SGR	33.1 33.1	31.90	33.05	31.20	449,300	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	13.7 13.7	13.90	13.90	13.70	17,400	0	0	0
SHA	4.5 4.5	4.40	4.50	4.40	3,100	0	0	0
SHB	10.7 10.7	10.65	10.75	10.60	13,271,900	0	0	0
SHC	15.2 15.2	11.40	15.20	11.40	200	0	0	0
SHE	10.9 10.9	10.20	10.90	9.90	25,200	0	0	0
SHG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SHI	14.7 14.7	14.65	14.75	14.60	514,500	0	0	0
SHN	6.9 6.9	7.60	7.60	6.50	1,800	0	0	0
SHP	35.1 35.1	35.10	35.10	35.10	1,000	0	0	0
SHS	16.5 16.5	16.20	16.50	16	9,948,600	0	0	0
SID	13.5 13.5	13	13.60	13	6,800	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36.8 36.8	36.80	36.80	36.80	100	0	0	0
SJ1	10.6 10.6	10.80	11.50	10.60	3,100	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.7 15.7	15.85	15.85	15.70	89,600	0	0	0
SJE	27.1 27.1	27.30	27.30	27.10	44,500	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	14 14	14	14	14	0	0	0	0
SJM	8.3 8.3	8.30	8.30	8.30	500	0	0	0
SJS	64.9 64.9	67.70	67.70	64.80	9,200	0	0	0
SKG	12.8 12.8	12.85	12.85	12.55	384,100	0	0	0
SKH	29.1 29.1	28.80	29.10	28.80	14,700	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.5 37.5	37.80	37.80	37.50	7,500	0	0	0
SLS	194.1 194.1	194	194.50	193.50	4,400	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SMB	35.5 35.5	36.47	36.47	35.14	18,500	0	0	0
SMC	11.4 11.4	10.75	11.35	10.75	1,840,000	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	5 5	4.90	5	4.70	1,800	0	0	0
SNC	21.3 21.3	21.25	21.25	21.25	100	0	0	0
SNZ	35.4 35.4	35.20	35.60	35	6,800	0	0	0
SP2	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SPB	25 25	25	25	25	0	0	0	0
SPC	9 9	9	9	9	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	2.2 2.2	2.10	2.20	2.10	6,000	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	2,400	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.9 3.9	3.90	3.90	3.80	57,400	0	0	0
SRB	2.2 2.2	2.20	2.20	2.20	2,000	0	0	0
SRC	30.4 30.4	30.75	30.75	30.36	1,100	0	0	0
SRF	9.9 9.9	9.16	9.85	9.07	90,600	0	0	0
SRT	10.2 10.2	10.70	10.80	10.20	55,700	0	0	0
SSB	19.1 19.1	18.95	19.13	18.91	2,853,400	0	0	0
SSC	35.2 35.2	35.20	35.20	35.20	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11 11	11	11	11	300	0	0	0
SSH	67.9 67.9	68	68.10	67.50	52,200	0	0	0
SSI	33.1 33.1	32.65	33.05	32.45	12,951,100	0	0	0
SSM	7.9 7.9	6.90	7.90	6.90	600	0	0	0
SSN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
ST8	8.1 8.1	8.22	8.22	8	485,300	0	0	0
STB	30.0 30.0	29.65	29.95	29.40	8,881,200	0	0	0
STC	18.1 18.1	18.10	18.10	18.10	0	0	0	0
STG	43.6 43.6	43.60	43.60	43.60	100	0	0	0
STH	7.5 7.5	7.30	7.50	7.30	5,400	0	0	0
STK	26.4 26.4	26.70	26.70	26	115,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	26.5 26.5	26.49	27.03	26.49	1,300	0	0	0
SVD	2.8 2.8	2.76	2.80	2.70	2,400	0	0	0
SVG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.2 3.2	3.10	3.20	3.10	3,200	0	0	0
SVT	11.8 11.8	11.57	11.84	11.57	27,400	0	0	0
SWC	30.8 30.8	29.30	32.50	29.30	2,500	0	0	0
SZB	40.9 40.9	39.80	40.90	39.80	400	0	0	0
SZC	38.2 38.2	38.45	38.45	38	941,000	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SZG	31.8 31.8	31.80	31.80	31.80	6,700	0	0	0
SZL	43 43	43.15	43.15	43	1,600	0	0	0
TA3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TA6	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TA9	12.7 12.7	12.60	12.70	12.50	16,800	0	0	0
TAL	18.5 18.5	18.14	19.43	18.04	83,400	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	38.1 38.1	38.17	38.75	38.07	34,400	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.2 7.2	8	8	7.20	200	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	22 22	21.70	22.10	21.55	20,036,300	0	0	0
TCD	5.2 5.2	5.26	5.29	5.20	578,000	0	0	0
TCH	18.6 18.6	18.50	18.65	18.15	9,978,800	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	35.6 35.6	35.10	35.80	35.10	79,300	0	0	0
TCM	49.2 49.2	49	49.35	48.45	3,238,200	0	0	0
TCO	14.4 14.4	14.35	14.60	14.10	249,000	0	0	0
TCR	3.5 3.5	3.37	3.54	3.14	600	0	0	0
TCT	18.3 18.3	18.30	18.35	18.25	2,800	0	0	0
TCW	30.7 30.7	30.70	30.70	30.70	0	0	0	0
TDB	41 41	41	41	41	100	0	0	0
TDC	11.7 11.7	11.90	12	11.65	1,251,000	0	0	0
TDF	13.4 13.4	13.40	13.40	13.40	0	0	0	0
TDG	5.3 5.3	5.36	5.36	5.30	91,700	0	0	0
TDH	3.0 3.0	2.95	2.96	2.86	88,800	0	0	0
TDM	49.9 49.9	48.80	52.30	48.70	12,900	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35 35	35.50	37.45	32.60	101,100	0	0	0
TDS	12.5 12.5	12.70	12.80	12.40	18,300	0	0	0
TDT	7.1 7.1	7.10	7.10	7	43,500	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	58 58	58	58	58	100	0	0	0
TEG	9.2 9.2	9.17	9.18	8.80	115,000	0	0	0
TEL	10.8 10.8	10.80	10.80	10.80	100	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	27 27	26.80	27.20	26.80	2,900	0	0	0
TGP	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TH1	3.4 3.4	3.40	3.40	3.40	0	0	0	0
THB	11.7 11.7	11.70	11.70	11.70	0	0	0	0
THD	35.5 35.5	35.80	35.80	35.40	3,500	0	0	0
THG	41.9 41.9	42.80	42.80	41.90	13,600	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	1,000	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8 8	8	8	8	0	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.6 12.6	12.60	12.70	12.50	3,100	0	0	0
THU	7.4 7.4	7.41	7.41	7.41	0	0	0	0
THW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TID	24.8 24.8	24.60	24.90	24.40	20,800	0	0	0
TIE	5 5	5	5	5	0	0	0	0
TIG	13.6 13.6	13.80	13.90	13.60	1,463,100	0	0	0
TIN	11.9 11.9	11.90	11.90	11.90	100	0	0	0
TIP	24.1 24.1	24.20	24.35	24	298,300	0	0	0
TIS	5.9 5.9	6.10	6.10	5.60	81,500	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	200	0	0	0
TJC	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
TKU	14.3 14.3	12	14.30	12	5,100	0	0	0
TL4	6 6	6	6	6	0	0	0	0
TLD	5.2 5.2	5.19	5.23	5.15	15,000	0	0	0
TLG	55.4 55.4	53.53	55.49	53.53	398,400	0	0	0
TLH	6.2 6.2	5.95	6.17	5.93	1,706,200	0	0	0
TLI	4.3 4.3	4.40	4.40	4.30	500	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	1,900	0	0	0
TLT	15.5 15.5	16.10	16.10	15.50	700	0	0	0
TMB	71.3 71.3	70.80	71.60	70.10	10,800	0	0	0
TMC	8.5 8.5	8.50	8.50	8.50	200	0	0	0
TMG	51.7 51.7	51.70	51.70	51.70	100	0	0	0
TMP	69 69	69	69	69	200	0	0	0
TMS	49.5 49.5	49.50	49.50	49.50	200	0	0	0
TMT	7.6 7.6	7.72	7.72	7.50	72,700	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TN1	11.5 11.5	11.60	11.60	11.50	1,200	0	0	0
TNA	4.4 4.4	4.31	4.43	4.30	22,200	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	400	0	0	0
TNC	37.5 37.5	37.45	37.45	37.45	0	0	0	0
TNG	28.2 28.2	28	28.50	27.70	2,900,800	0	0	0
TNH	20.7 20.7	21.08	21.08	20.61	860,000	0	0	0
TNI	2.4 2.4	2.41	2.42	2.39	92,700	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	29.8 29.8	29.80	29.80	29.80	100	0	0	0
TNS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNT	4.3 4.3	4.30	4.34	4.27	69,300	0	0	0
TNW	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TOP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
TOS	58.7 58.7	60.90	60.90	58.40	18,500	0	0	0
TOT	18.2 18.2	18.09	18.18	18	2,600	0	0	0
TOW	19.7 19.7	19.70	19.70	19.70	100	0	0	0
TPB	17.9 17.9	17.55	17.90	17.50	16,727,200	0	0	0
TPC	6.7 6.7	6.69	6.69	6.69	0	0	0	0
TPH	17.2 17.2	17.20	17.20	17.20	100	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TR1	15 15	15	15	15	0	0	0	0
TRA	77 77	77.50	78	77	500	0	0	0
TRC	38.5 38.5	38.50	38.60	38.50	5,200	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	5.2 5.2	5.30	5.30	5.10	4,600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	44.9 44.9	44.50	44.90	44.40	2,700	0	0	0
TSC	2.7 2.7	2.73	2.74	2.69	239,500	0	0	0
TSD	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TSG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TSJ	24.1 24.1	24.10	24.10	24.10	0	0	0	0
TST	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTA	10.9 10.9	10.80	10.90	10.65	794,200	0	0	0
TTC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
TTD	73.5 73.5	73.90	73.90	73.50	200	0	0	0
TTE	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TTF	3.7 3.7	3.65	3.69	3.61	812,300	0	0	0
TTG	14.3 14.3	14.40	14.40	13.10	1,700	0	0	0
TTH	2.9 2.9	2.90	3	2.80	221,300	0	0	0
TTL	7.9 7.9	7.50	7.90	7.50	1,100	0	0	0
TTN	16.1 16.1	16.20	16.30	15.90	210,300	0	0	0
TTP	88.3 88.3	88.30	88.30	88.30	0	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	32 32	32	32	32	100	0	0	0
TUG	18 18	18	18	18	400	0	0	0
TV1	22.5 22.5	22.50	23	22.10	18,700	0	0	0
TV2	33.4 33.4	34	34	32.80	309,800	0	0	0
TV3	12.4 12.4	11.80	12.40	11.80	700	0	0	0
TV4	14 14	14	14	14	3,000	0	0	0
TV6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.1 9.1	9.02	9.06	8.99	241,000	0	0	0
TVC	10.2 10.2	10.10	10.30	10.10	481,100	0	0	0
TVD	12.6 12.6	12.60	12.70	12.50	12,300	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9.9 9.9	9.90	10.20	9.80	1,138,200	0	0	0
TVS	21.5 21.5	20.70	21.50	20.20	553,200	0	0	0
TVT	16.3 16.3	16.30	16.30	15.65	10,900	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.6 4.6	4.90	5	4.50	42,700	0	0	0
TYA	12.9 12.9	12.90	13	12.90	5,100	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.40	9.40	9.30	8,700	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	37.5 37.5	37.50	37.60	37.50	6,900	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	8.1 8.1	8.10	8.20	8	11,600	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	20 20	20.50	20.50	19	300	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	12.1 12.1	12.10	12.10	12.10	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.8 6.8	6.40	6.80	6.40	300	0	0	0
VAB	9.3 9.3	9.20	9.30	9.20	180,600	0	0	0
VAF	13.4 13.4	13.35	13.35	13.35	100	0	0	0
VAV	41.6 41.6	41.60	41.60	41.60	2,300	0	0	0
VBB	9.9 9.9	9.90	10	9.80	9,800	0	0	0
VBC	20 20	20	20	20	800	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	14.1 14.1	14.10	14.10	14.10	0	0	0	0
VC1	8.6 8.6	8.60	8.60	8.60	1,500	0	0	0
VC2	7.5 7.5	7.50	7.50	7.30	51,400	0	0	0
VC3	29.2 29.2	28.40	29.40	28.10	399,000	0	0	0
VC5	1 1	1	1	1	0	0	0	0
VC6	26.9 26.9	24.50	26.90	24.30	3,200	0	0	0
VC7	9.5 9.5	9.50	9.60	9.20	285,900	0	0	0
VC9	4.7 4.7	4.30	4.80	4.30	13,800	0	0	0
VCA	8.5 8.5	8.50	8.50	8.50	100	0	0	0
VCB	92.8 92.8	90.80	93	90.40	2,745,300	0	0	0
VCC	9.8 9.8	9.80	9.90	9.80	1,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	219 219	218.80	220	218.80	600	0	0	0
VCG	19.4 19.4	19.15	19.75	19.15	7,361,700	0	0	0
VCI	36.2 36.2	35.54	36.35	35.54	3,561,400	0	0	0
VCM	19.1 19.1	19.10	19.10	19.10	100	0	0	0
VCP	23.4 23.4	23.40	23.80	23.40	12,100	0	0	0
VCR	24.5 24.5	24.50	24.50	24.50	1,100	0	0	0
VCS	67 67	68.40	68.40	66.80	336,400	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.1 30.1	30.10	30.10	30.10	0	0	0	0
VCX	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VDN	20 20	20	20	20	0	0	0	0
VDP	34.3 34.3	34.30	34.30	34.30	100	0	0	0
VDS	21.5 21.5	21.50	21.65	21.20	1,749,300	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	4.2 4.2	4	4.20	4	41,100	0	0	0
VE3	7.3 7.3	7.30	7.30	7.30	100	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	1.9 1.9	2	2	1.80	16,500	0	0	0
VEA	44.5 44.5	44.50	44.90	44.30	867,700	0	0	0
VEC	8.2 8.2	8.50	8.50	8.20	16,200	0	0	0
VEF	234.6 234.6	232	240	229.50	28,600	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.2 22.2	22.50	22.50	22.20	3,400	0	0	0
VFC	83.7 83.7	62	83.70	62	400	0	0	0
VFG	67 67	66.10	67.60	66	32,700	0	0	0
VFR	12.9 12.9	12.50	12.90	12.50	800	0	0	0
VGC	45.5 45.5	45.10	45.70	44.60	1,047,900	0	0	0
VGG	40.3 40.3	41	41	40.30	3,100	0	0	0
VGI	70 70	68	70.90	68	1,591,400	0	0	0
VGL	20.6 20.6	20.60	20.60	20.60	0	0	0	0
VGP	28.2 28.2	28.29	28.29	27.90	6,600	0	0	0
VGR	55.9 55.9	55.93	55.93	55.93	100	0	0	0
VGS	36.2 36.2	36	36.80	35.60	954,300	0	0	0
VGT	15.6 15.6	15.20	15.60	15.20	2,780,000	0	0	0
VGV	29.6 29.6	28.10	30	28.10	28,000	0	0	0
VHC	72 72	72.40	72.50	71.70	448,400	0	0	0
VHD	6.4 6.4	6.60	7	6.30	7,900	0	0	0
VHE	3.1 3.1	3.20	3.20	3	186,000	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.8 1.8	1.90	1.90	1.70	253,000	0	0	0
VHH	5.6 5.6	7.40	7.40	5.60	700	0	0	0
VHL	10.7 10.7	10.60	10.70	10.60	3,600	0	0	0
VHM	39.8 39.8	39.25	39.75	38.90	13,661,500	0	0	0
VIB	18.2 18.2	18.29	18.33	18.12	7,067,100	0	0	0
VIC	41.9 41.9	41.60	42	41.50	1,664,500	0	0	0
VID	5.5 5.5	5.58	5.58	5.40	4,700	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	100	0	0	0
VIF	17.9 17.9	17.40	17.90	17.40	1,200	0	0	0
VIG	7.1 7.1	7.10	7.10	7	267,400	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	19.9 19.9	19.90	19.90	19.90	0	0	0	0
VIN	18.5 18.5	18.50	18.50	18.50	100	0	0	0
VIP	13.6 13.6	13.45	13.70	13.40	564,300	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	17 17	16.80	17	15.40	10,200	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.3 12.3	12.10	12.25	11.95	22,595,700	0	0	0
VJC	104.9 104.9	105.20	105.70	103.90	586,000	0	0	0
VLA	13.4 13.4	13.40	13.40	13.40	100	0	0	0
VLB	36.2 36.2	35.10	37.20	35.10	271,000	0	0	0
VLC	18.9 18.9	18.90	19	18.70	187,900	0	0	0
VLF	1 1	1	1	1	0	0	0	0
VLG	9.3 9.3	9.20	9.30	9	30,200	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.5 6.5	6.70	6.70	6.40	9,300	0	0	0
VMD	18.9 18.9	19.50	19.55	18.30	1,100	0	0	0
VMG	5 5	4.90	5	4.90	30,300	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	23.5 23.5	23	23.80	23	500	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	19.7 19.7	21	21	19.70	19,600	0	0	0
VNB	10.9 10.9	10.90	11.10	10.80	59,800	0	0	0
VNC	41 41	41	41	40.90	1,700	0	0	0
VND	15.0 15.0	15.09	15.23	14.94	10,622,600	0	0	0
VNE	4.4 4.4	4.08	4.36	4.05	327,500	0	0	0
VNF	11 11	11	11	11	0	0	0	0
VNG	8.6 8.6	8.55	8.55	8.55	2,200	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.2 16.2	16.26	16.26	16.01	5,000	0	0	0
VNM	75.3 75.3	75.20	76.10	75.10	3,991,000	0	0	0
VNP	11.2 11.2	11.40	11.40	11	86,900	0	0	0
VNR	24.9 24.9	24.42	24.90	24.42	22,800	0	0	0
VNS	10.5 10.5	10.40	10.50	10.40	7,600	0	0	0
VNT	35.1 35.1	35.10	35.10	35.10	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	5.8 5.8	5.80	5.80	5.80	1,500	0	0	0
VNZ	525 525	523	525	523	300	0	0	0
VOC	18.1 18.1	18	18.10	17.90	3,700	0	0	0
VOS	17.2 17.2	17.40	17.70	17.05	3,181,600	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	18.8 18.8	18.50	18.85	18.45	33,804,500	0	0	0
VPC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VPD	26.6 26.6	26.50	26.60	26.50	29,000	0	0	0
VPG	13.2 13.2	12.85	13.30	12.85	565,400	0	0	0
VPH	9.0 9.0	9.02	9.18	8.90	109,000	0	0	0
VPI	57.5 57.5	57.70	57.90	57.50	873,700	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.7 9.7	9.70	9.70	9.70	100	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
VRC	8.5 8.5	8.55	8.75	8.50	15,200	0	0	0
VRE	18.9 18.9	18.75	18.90	18.65	6,213,600	0	0	0
VRG	26 26	25.90	26.10	25.90	26,800	0	0	0
VSA	23.3 23.3	23.70	23.90	23.20	5,400	0	0	0
VSC	17.9 17.9	17.86	18.14	17.77	3,210,300	0	0	0
VSE	7.3 7.3	7	7.30	7	1,800	0	0	0
VSF	32 32	32	32	32	1,000	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50 50	49.70	50.50	49.70	13,100	0	0	0
VSI	19.3 19.3	19.25	19.25	19.25	0	0	0	0
VSM	19 19	18	19	18	2,200	0	0	0
VSN	20 20	19.32	20.29	18.45	3,900	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	3.8 3.8	3.90	3.90	3.80	600	0	0	0
VTB	10.3 10.3	10.25	10.30	10.25	700	0	0	0
VTC	8.7 8.7	8.70	9	8.60	3,300	0	0	0
VTD	8.3 8.3	7.90	8.40	7.90	31,400	0	0	0
VTE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
VTG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VTH	7.3 7.3	7.30	7.30	7.30	200	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTK	63.9 63.9	64.20	64.70	63.40	20,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	14.2 14.2	14.30	14.45	14.15	432,100	0	0	0
VTP	77.1 77.1	77.50	79.20	76	943,200	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.9 21.9	22	22	21.60	9,200	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5.2 5.2	5.10	5.20	5.10	18,100	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.7 15.7	15.30	15.90	15.20	745,400	0	0	0
VUA	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VVN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VVS	17 17	17	17	17	200	0	0	0
VW3	11.4 11.4	11.40	11.40	11.40	0	0	0	0
VWS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
VXB	35.9 35.9	35.90	35.90	35.90	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	17.9 17.9	17.90	17.90	17.90	100	0	0	0
WCS	259.8 259.8	259	260	253.10	400	0	0	0
WSB	48.9 48.9	48.70	49.50	48.70	25,200	0	0	0
WSS	5.1 5.1	5.10	5.10	5	8,500	0	0	0
WTC	12.6 12.6	12.80	12.80	12.60	2,800	0	0	0
X20	10.6 10.6	10.60	10.60	10.60	200	0	0	0
X26	16 16	16	16	16	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XHC	17.6 17.6	17.60	17.60	17.60	100	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7.1 7.1	7.30	7.30	7.10	2,500	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	100	0	0	0
XMP	17.4 17.4	17.41	17.41	17.41	500	0	0	0
XPH	5.3 5.3	5.40	5.40	5.20	4,600	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	10.6 10.6	10.65	10.65	10.65	100	0	0	0
YEG	9.3 9.3	9.17	9.49	9.16	1,003,900	0	0	0
YTC	28 28	27.40	31	27.40	5,000	0	0	0
^HASTC	238.4 238.4	237.31	238.42	236.38	57,254,117	0	0	0
^UPCOM	94.5 94.5	94.10	94.48	94.07	52,263,632	0	0	0
^VN30	1,317.7 1,317.7	1,302.88	1,318.19	1,300.28	279,235,500	0	0	0
^VNINDEX	1,284.1 1,284.1	1,272.34	1,284.05	1,268.91	715,820,941	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/08/2024