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 23/08/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.7 34.7	34.70	34.70	34.70	200	0	0	0
AAA	10.4 10.4	10.55	10.60	10.15	14,593,600	0	0	0
AAH	4 4	4.20	4.20	4	1,603,700	0	0	0
AAM	7.4 7.4	7.45	7.45	7.42	800	0	0	0
AAS	7.4 7.4	7.50	7.50	7.30	615,400	0	0	0
AAT	3.9 3.9	3.62	3.88	3.62	123,400	0	0	0
AAV	6.3 6.3	6.20	6.40	6.20	753,700	0	0	0
ABB	7.8 7.8	7.80	7.90	7.70	776,100	0	0	0
ABC	11.6 11.6	11.60	11.60	11.40	48,500	0	0	0
ABI	25.9 25.9	25.90	25.90	25.70	38,400	0	0	0
ABR	12 12	12	12	12	0	0	0	0
ABS	4.4 4.4	4.40	4.40	4.33	134,400	0	0	0
ABT	42 42	41.45	42	41.45	1,100	0	0	0
ABW	9.2 9.2	9.10	9.20	8.90	117,700	0	0	0
ACB	24.5 24.5	24.40	24.50	24.25	3,892,900	0	0	0
ACC	13.7 13.7	13.70	13.70	13.65	7,300	0	0	0
ACE	34.2 34.2	34.20	34.20	34.20	1,200	0	0	0
ACL	12.0 12.0	11.90	11.95	11.80	31,400	0	0	0
ACM	0.6 0.6	0.60	0.70	0.60	243,400	0	0	0
ACS	7.2 7.2	6.30	7.20	6.30	200	0	0	0
ACV	112 112	112.80	112.80	110.90	217,700	0	0	0
ADC	20 20	20	20	20	100	0	0	0
ADG	13 13	13.15	13.15	13	2,000	0	0	0
ADS	10.4 10.4	10.70	10.70	10.35	168,400	0	0	0
AFX	7.9 7.9	7.90	7.90	7.80	16,300	0	0	0
AG1	8.9 8.9	8.90	9	8.90	3,200	0	0	0
AGF	2.7 2.7	3	3	2.70	36,100	0	0	0
AGG	17.6 17.6	17.80	17.85	17.50	356,600	0	0	0
AGM	3 3	3	3.05	3	31,100	0	0	0
AGP	40.5 40.5	40.50	40.70	40.20	6,000	0	0	0
AGR	19.0 19.0	18.50	18.95	18.30	1,561,200	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	12.5 12.5	12.10	12.50	11.10	1,000	0	0	0
ALT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
ALV	6 6	6	6	5.80	50,600	0	0	0
AMC	15.7 15.7	15.80	15.80	15.70	1,500	0	0	0
AME	5.6 5.6	5.60	5.60	5.60	0	0	0	0
AMP	14.3 14.3	14.30	14.30	14.30	200	0	0	0
AMS	10.3 10.3	10.20	10.30	10.01	47,200	0	0	0
AMV	3.1 3.1	3.10	3.10	3	203,000	0	0	0
ANT	17.6 17.6	18	18	17	12,000	0	0	0
ANV	32.9 32.9	32.60	33.55	32.40	1,411,100	0	0	0
APF	58.5 58.5	59	59	58.50	1,300	0	0	0
APG	12 12	11.95	12	11.85	119,300	0	0	0
APH	7.6 7.6	7.90	7.99	7.63	10,039,600	0	0	0
API	8.8 8.8	8.70	9.30	8.70	3,284,100	0	0	0
APL	15 15	15	15	15	0	0	0	0
APP	11.5 11.5	11.60	11.60	11.50	3,000	0	0	0
APS	7.6 7.6	7.70	8.10	7.60	1,876,200	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	19.2 19.2	19.50	19.50	19	600	0	0	0
ASM	9.3 9.3	9.35	9.49	9.28	1,236,100	0	0	0
ASP	4.2 4.2	4.21	4.21	4.15	18,900	0	0	0
AST	60 60	62	62	58.80	7,100	0	0	0
ATA	0.8 0.8	0.70	0.80	0.70	7,900	0	0	0
ATB	0.6 0.6	0.50	0.60	0.50	3,200	0	0	0
ATG	3.2 3.2	3.30	3.30	3.10	31,500	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	55.5 55.5	55.10	55.50	55.10	200	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	12 12	11.90	12	11.90	3,600	0	0	0
BAF	18.2 18.2	18.45	18.45	18.15	1,963,200	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	40.2 40.2	40.20	40.20	40.20	0	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	700	0	0	0
BBM	6.7 6.7	6.70	6.70	6.70	100	0	0	0
BBS	11 11	11	11	11	0	0	0	0
BBT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
BCA	13.1 13.1	12.60	13.10	12.60	23,000	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.1 8.1	8.10	8.10	8	42,200	0	0	0
BCE	5.8 5.8	5.80	5.81	5.70	46,700	0	0	0
BCF	35 35	35	35	35	8,000	0	0	0
BCG	6.7 6.7	6.75	6.82	6.70	4,514,700	0	0	0
BCM	72.4 72.4	72.50	74	71.50	750,100	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.2 11.2	11.20	11.20	11.20	100	0	0	0
BCR	5.4 5.4	5.40	5.40	5	1,593,400	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 35	35	35.10	35	700	0	0	0
BDT	8.8 8.8	8.80	8.90	8.50	44,200	0	0	0
BDW	25.4 25.4	25.40	25.40	25.40	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	45 45	46.85	46.85	44.75	1,426,700	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	1.7 1.7	1.50	1.70	1.50	7,900	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	11.80	12	11.80	1,000	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.8 38.8	39.25	39.25	38.80	500	0	0	0
BHP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
BIC	34.9 34.9	34.91	34.91	34.62	34,100	0	0	0
BID	50.5 50.5	50.20	50.80	50.10	2,273,200	0	0	0
BIG	7.5 7.5	7.60	7.60	7.30	99,200	0	0	0
BIO	17.9 17.9	17.90	17.90	17.90	0	0	0	0
BKC	6.2 6.2	6.60	6.60	6.20	1,000	0	0	0
BKG	3.8 3.8	3.77	3.77	3.69	174,100	0	0	0
BLI	11 11	11	11	11	28,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	48.9 48.9	48.03	49.31	47.60	24,500	0	0	0
BMC	20.5 20.5	20.50	20.50	20.10	33,900	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.7 9.7	9.50	9.70	9.50	600	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	25.1 25.1	25	25.10	24.80	75,300	0	0	0
BMJ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BMN	9 9	9	9	9	600	0	0	0
BMP	105.2 105.2	107	107	105.20	128,700	0	0	0
BMS	8.8 8.8	8.70	8.80	8.50	74,700	0	0	0
BMV	9.6 9.6	9.60	9.60	9.60	700	0	0	0
BNA	12.3 12.3	12.40	12.40	12.20	71,700	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.60	2.60	2.40	190,600	0	0	0
BPC	9.3 9.3	9.31	9.31	9.31	100	0	0	0
BQB	3.6 3.6	3.30	3.60	3.30	300	0	0	0
BRC	12.6 12.6	12.75	12.75	12.35	50,900	0	0	0
BRR	16.6 16.6	16.60	16.60	16.60	100	0	0	0
BRS	24.5 24.5	24.50	24.50	24.50	0	0	0	0
BSA	22.3 22.3	22.20	22.30	22.20	500	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	12.4 12.4	12.40	12.40	12.40	3,000	0	0	0
BSH	22 22	22	22	22	200	0	0	0
BSI	50.4 50.4	50.10	51.20	49.55	973,500	0	0	0
BSL	10 10	10	10	10	200	0	0	0
BSP	9.3 9.3	9.30	9.30	9.30	15,900	0	0	0
BSQ	20.5 20.5	20.50	20.50	20.50	8,700	0	0	0
BSR	24 24	24.20	24.30	23.80	7,061,900	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	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	8.2 8.2	8.20	8.20	8.20	200	0	0	0
BTH	32.3 32.3	32.30	32.30	32.30	0	0	0	0
BTN	2.7 2.7	2.80	2.80	2.70	16,900	0	0	0
BTP	12.9 12.9	13.05	13.05	12.90	4,400	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	9,500	0	0	0
BTT	40.0 40.0	39.98	40.02	39.98	3,000	0	0	0
BTU	16.5 16.5	16.50	16.50	16.50	0	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	11.90	12.10	11.70	1,300,800	0	0	0
BVG	2.1 2.1	2	2.20	2	41,500	0	0	0
BVH	46.3 46.3	44.80	46.35	44.55	1,830,500	0	0	0
BVL	10.5 10.5	10.50	10.50	10.50	100	0	0	0
BVN	12.7 12.7	16.50	16.50	12.70	2,200	0	0	0
BVS	39.9 39.9	39.90	40.80	39.40	1,068,600	0	0	0
BWA	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BWE	44.3 44.3	44.40	44.40	44	187,200	0	0	0
BWS	33 33	33.40	33.50	33	29,000	0	0	0
BXH	22.6 22.6	22.63	22.63	22.63	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17 17	17	17	17	200	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.4 17.4	17.10	17.35	17	29,500	0	0	0
C47	6.0 6.0	6.08	6.09	5.86	31,000	0	0	0
C4G	9.4 9.4	9.50	9.50	9.30	503,400	0	0	0
C69	7.2 7.2	7.20	7.20	7	334,900	0	0	0
C92	3.7 3.7	3.90	3.90	3.50	10,800	0	0	0
CAB	12 12	14.20	14.20	11	1,000	0	0	0
CAD	0.6 0.6	0.60	0.60	0.50	37,500	0	0	0
CAG	7.6 7.6	8	8	7.60	8,700	0	0	0
CAN	42 42	42	42	42	0	0	0	0
CAP	49.8 49.8	50.20	50.20	49.80	10,600	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18.1 18.1	18.10	18.10	18.10	0	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	7.5 7.5	7.50	7.50	7.50	100	0	0	0
CBS	32.8 32.8	32.40	32.80	32.40	5,600	0	0	0
CC1	13.5 13.5	13.50	13.50	13.50	9,900	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	13.2 13.2	13.18	13.18	13.18	0	0	0	0
CCI	20.9 20.9	20.75	20.90	20.75	200	0	0	0
CCL	9.7 9.7	9.34	9.87	9.29	857,300	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 13	13	13	13	100	0	0	0
CCT	16.9 16.9	17	17	14	300	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.4 18.4	18.40	18.40	18.25	319,300	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	14.6 14.6	15.80	16.10	14.60	700	0	0	0
CDN	29.6 29.6	30.60	30.60	29.40	13,300	0	0	0
CDO	1.5 1.5	1.50	1.50	1.40	81,700	0	0	0
CDP	10.5 10.5	10.70	10.70	10.50	200	0	0	0
CDR	14 14	14.90	14.90	14	12,200	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CEN	2.1 2.1	2.20	2.20	2	272,700	0	0	0
CEO	16.9 16.9	16.80	17.10	16.50	8,278,500	0	0	0
CET	5.7 5.7	5.50	5.70	5.50	4,600	0	0	0
CFM	8.2 8.2	8.20	9.40	8.20	300	0	0	0
CFV	22 22	22	22	22	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	100	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	9.9 9.9	8.70	9.90	8.70	200	0	0	0
CHP	33.0 33.0	32.82	32.97	32.82	9,700	0	0	0
CHS	10.4 10.4	10.41	10.41	10.41	0	0	0	0
CI5	8.3 8.3	8.30	10.40	8.30	7,700	0	0	0
CIA	10.5 10.5	10.40	10.50	10.40	4,300	0	0	0
CID	35 35	35	35	35	500	0	0	0
CIG	5.4 5.4	5.50	5.50	5.38	72,400	0	0	0
CII	15.8 15.8	15.65	15.80	15.50	2,946,000	0	0	0
CIP	3.2 3.2	3.20	3.20	3.20	100	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	50.3 50.3	49.81	50.63	49.72	15,300	0	0	0
CKD	26 26	24.70	27	24.70	9,700	0	0	0
CKG	25.4 25.4	25.30	25.50	25.20	248,800	0	0	0
CKV	15 15	15	15	15	0	0	0	0
CLC	44 44	43.50	45.90	43.50	14,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.2 23.2	22.90	23.20	22.90	1,600	0	0	0
CLL	41.1 41.1	41.77	41.77	39.99	5,100	0	0	0
CLM	77 77	77	77.50	77	600	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	2,200	0	0	0
CLX	15.9 15.9	16.10	16.20	15.80	94,800	0	0	0
CMC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CMD	21 21	21	21	21	0	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	53.8 53.8	54.60	54.60	53.50	806,700	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	1,000	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	7.1 7.1	7	7.60	7	67,000	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 13	13	13.10	12.90	135,700	0	0	0
CMT	14.2 14.2	14.47	14.47	14.09	9,500	0	0	0
CMV	10.1 10.1	9.42	10.05	9.01	1,000	0	0	0
CMW	13 13	13	13	13	0	0	0	0
CMX	9.1 9.1	9.02	9.28	9.01	442,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.4 32.4	32.40	32.40	32.40	1,100	0	0	0
CNG	36.8 36.8	37	37	36.45	215,200	0	0	0
CNN	43.5 43.5	43.50	43.50	43.50	0	0	0	0
CNT	17.1 17.1	17	17.10	16.90	19,400	0	0	0
COM	30.8 30.8	30.80	30.80	30.80	100	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	18 18	18	18	17.90	900	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	27.8 27.8	27.90	27.90	27.80	2,900	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	0	0	0	0
CRC	6.6 6.6	6.56	6.74	6.45	282,000	0	0	0
CRE	7.2 7.2	7.22	7.22	7.13	103,000	0	0	0
CSC	30.1 30.1	31	31	30	68,000	0	0	0
CSI	28.2 28.2	28	29	27.50	81,300	0	0	0
CSM	12.5 12.5	12.69	12.94	12.50	254,300	0	0	0
CST	26.3 26.3	26.60	26.60	26	77,500	0	0	0
CSV	39.1 39.1	39.70	39.70	38.75	2,551,600	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	9 9	7.50	9.70	7.50	1,800	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	22.0 22.0	22.21	22.39	21.93	4,100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.7 63.7	63.70	64.20	63.30	513,200	0	0	0
CTF	29.9 29.9	29.70	29.85	29.55	225,500	0	0	0
CTG	35.0 35.0	34.40	34.95	34.15	9,860,800	0	0	0
CTI	16.1 16.1	16.10	16.20	15.85	182,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	17.7 17.7	16.20	17.70	16.20	167,400	0	0	0
CTR	128.6 128.6	127.30	130	126.20	195,700	0	0	0
CTS	39.6 39.6	39.05	40	38.85	1,851,400	0	0	0
CTT	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CTW	29.5 29.5	29.50	29.50	29.50	0	0	0	0
CVN	1.9 1.9	1.90	2	1.80	269,000	0	0	0
CVT	27.3 27.3	27.30	27.30	27.30	100	0	0	0
CX8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
CYC	4.6 4.6	4.60	4.60	4.60	100	0	0	0
D11	11.5 11.5	11.50	11.50	11.50	0	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.2 40.2	40.10	40.50	39.95	48,000	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.8 20.8	20.80	20.80	20.80	0	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	3.3 3.3	3.34	3.34	3.25	98,600	0	0	0
DAN	32 32	32	32	32	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.7 8.7	8.40	8.68	8.29	7,500	0	0	0
DBC	28.1 28.1	27.95	28.05	27.50	4,714,000	0	0	0
DBD	41 41	41.05	41.20	40.90	39,800	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.0 12.0	11.80	11.95	11.80	10,700	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DC2	7.8 7.8	7.80	7.80	7.80	1,300	0	0	0
DC4	11.8 11.8	10.90	11.75	10.90	1,107,500	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	26.2 26.2	26.10	26.50	26	1,307,300	0	0	0
DCM	37.5 37.5	37.30	37.95	37.25	2,969,200	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	0.80	0.70	1,205,600	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	6,600	0	0	0
DDG	3.4 3.4	3.40	3.50	3.30	201,400	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	4,900	0	0	0
DDN	7.8 7.8	7.90	7.90	7.80	400	0	0	0
DDV	18.5 18.5	18.70	18.70	18.20	848,700	0	0	0
DFC	22.2 22.2	22.87	22.87	21.58	1,200	0	0	0
DFF	2.6 2.6	2.70	2.70	2.50	501,600	0	0	0
DGC	112.9 112.9	112.90	113	111.10	1,288,100	0	0	0
DGT	7.5 7.5	8.20	8.20	7.40	1,063,200	0	0	0
DGW	47.2 47.2	47.22	47.53	46.92	794,100	0	0	0
DHA	41.4 41.4	41.45	41.50	41.25	16,600	0	0	0
DHB	9.1 9.1	9.10	9.10	8.80	17,800	0	0	0
DHC	38.4 38.4	38.45	38.45	38	62,000	0	0	0
DHD	25.3 25.3	25.30	25.30	25.30	0	0	0	0
DHG	106.9 106.9	107.20	107.20	105.70	45,000	0	0	0
DHM	8.7 8.7	8.60	8.87	8.60	74,300	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	1,000	0	0	0
DHT	68.7 68.7	68.10	69.10	67.90	19,000	0	0	0
DIC	1.3 1.3	1.20	1.30	1.10	261,200	0	0	0
DID	4.2 4.2	4.30	4.30	4.10	43,000	0	0	0
DIG	25.2 25.2	24.65	25.50	24.40	20,017,700	0	0	0
DIH	16 16	15.50	16	15.20	21,300	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.1 7.1	6.30	7.10	6.30	3,209,200	0	0	0
DLD	7.6 7.6	10.20	10.20	7.60	200	0	0	0
DLG	2.0 2.0	1.96	2.01	1.96	672,200	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	67.8 67.8	67.21	67.98	67.21	2,900	0	0	0
DMN	5 5	5	5	5	600	0	0	0
DMS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DNA	24.9 24.9	27	27	24.90	500	0	0	0
DNC	55 55	55	55	55	0	0	0	0
DND	15 15	15	15	15	100	0	0	0
DNE	9.8 9.8	9.80	9.80	9.80	0	0	0	0
DNH	45.6 45.6	45.60	45.60	45.60	0	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	22.1 22.1	20.10	22.10	20.10	18,000	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	35.7 35.7	35.70	35.70	35.70	0	0	0	0
DOC	9.1 9.1	9.10	9.10	9.10	100	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	400	0	0	0
DP1	37.7 37.7	39.70	39.70	37.70	500	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.1 63.1	63.40	63.40	63	3,400	0	0	0
DPG	53 53	52.30	53.20	52.10	674,800	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	35.7 35.7	35.55	35.90	35.35	2,147,800	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	40.9 40.9	41.10	41.25	40.50	267,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.9 13.9	13.65	13.95	13.65	32,800	0	0	0
DRC	33.7 33.7	34.10	34.10	33.45	524,800	0	0	0
DRG	8.2 8.2	8	8.20	8	1,400	0	0	0
DRH	2.5 2.5	2.46	2.50	2.45	243,800	0	0	0
DRI	10.8 10.8	10.60	10.80	10.50	312,400	0	0	0
DRL	62.5 62.5	63.49	63.49	62.52	6,300	0	0	0
DS3	5.9 5.9	5.60	5.90	5.50	4,100	0	0	0
DSC	22.1 22.1	22.10	22.20	21.80	32,100	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSN	55.1 55.1	55.20	55.50	55.10	4,900	0	0	0
DSP	11.5 11.5	11.30	11.50	10.30	9,900	0	0	0
DST	3.1 3.1	3	3.10	3	34,000	0	0	0
DTA	4.2 4.2	4.30	4.40	4.19	9,900	0	0	0
DTB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
DTC	4.9 4.9	4.70	4.90	4.60	24,200	0	0	0
DTD	27 27	26.70	27	26.30	726,000	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	2.2 2.2	2.20	2.30	2.20	30,000	0	0	0
DTK	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DTL	12.8 12.8	12.75	12.75	12.75	0	0	0	0
DTP	141.5 141.5	141	141.50	140.50	600	0	0	0
DTT	21.3 21.3	21.25	21.25	21.25	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	11,200	0	0	0
DVG	1.5 1.5	1.30	1.50	1.30	1,445,700	0	0	0
DVM	10 10	10.20	10.20	10	170,900	0	0	0
DVN	26.1 26.1	26.48	26.77	25.99	206,000	0	0	0
DVP	75.3 75.3	75.30	75.40	74.50	2,300	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	11.6 11.6	11.60	11.60	11.60	0	0	0	0
DWS	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DXG	15.9 15.9	15.80	16.05	15.65	17,802,900	0	0	0
DXL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DXP	11.9 11.9	12.10	12.10	11.80	152,700	0	0	0
DXS	6.1 6.1	6.15	6.15	6.02	1,022,500	0	0	0
DXV	3.9 3.9	3.80	3.89	3.80	13,200	0	0	0
E12	6.2 6.2	6.20	6.20	6.20	0	0	0	0
E29	8.5 8.5	8.50	8.60	8.50	16,500	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	1.6 1.6	1.60	1.60	1.60	25,100	0	0	0
EIB	18.9 18.9	18.85	18.90	18.70	3,833,600	0	0	0
EIC	22 22	22	22	22	0	0	0	0
EID	27.1 27.1	27.50	27.50	27.10	1,700	0	0	0
EIN	3.2 3.2	3.20	3.20	3.10	800	0	0	0
ELC	24.9 24.9	24.50	24.90	24.20	953,900	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	30.8 30.8	30.80	30.80	30.80	0	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
EPH	16 16	16	16	16	0	0	0	0
EVE	12.5 12.5	12.45	12.45	12.35	32,800	0	0	0
EVF	12.4 12.4	12.40	12.45	12.25	2,336,600	0	0	0
EVG	7.0 7.0	6.79	6.97	6.69	4,198,400	0	0	0
EVS	6.5 6.5	6.40	6.50	6.30	62,500	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	3.3 3.3	3.36	3.37	3.29	21,100	0	0	0
FCN	12.9 12.9	12.85	12.95	12.75	542,200	0	0	0
FCS	7.8 7.8	7	7.80	7	2,500	0	0	0
FDC	12.6 12.6	14.10	14.10	12.60	2,100	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	0	0	0	0
FIC	15.2 15.2	15	15.40	14.80	3,800	0	0	0
FID	1.4 1.4	1.30	1.40	1.20	694,900	0	0	0
FIR	6.8 6.8	6.85	6.89	6.75	294,000	0	0	0
FIT	4.4 4.4	4.36	4.48	4.35	666,700	0	0	0
FMC	48.1 48.1	48.10	48.20	48	7,100	0	0	0
FOC	73.1 73.1	73.40	73.70	73	18,700	0	0	0
FOX	94 94	94	94	91.60	137,200	0	0	0
FPT	133.1 133.1	133.70	133.70	132.40	3,055,000	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	185.8 185.8	188	188	183.60	693,900	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	41.2 41.2	41.10	41.20	41	1,000	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.8 0.8	0.90	0.90	0.80	206,700	0	0	0
FTS	44.3 44.3	43.60	44.60	43.25	3,772,600	0	0	0
G20	0.6 0.6	0.50	0.60	0.50	34,400	0	0	0
G36	7.2 7.2	7.20	7.20	7	307,400	0	0	0
GAS	77.1 77.1	77.08	77.72	76.99	891,400	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.9 21.9	21.90	21.90	21.90	900	0	0	0
GDA	28 28	27.30	28.20	27.20	264,300	0	0	0
GDT	29.4 29.4	29.25	29.35	29	3,900	0	0	0
GDW	29 29	29	29	29	0	0	0	0
GEE	35.7 35.7	36.20	36.90	35.60	29,400	0	0	0
GEG	12.3 12.3	12.52	12.52	12.29	678,600	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.6 21.6	21.70	21.70	21.45	5,486,800	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	29.90	30	29.90	14,100	0	0	0
GIC	14.7 14.7	14.80	14.80	14	2,000	0	0	0
GIL	30.1 30.1	30.30	30.30	29.70	118,500	0	0	0
GKM	36 36	36.20	36.20	36	1,200	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	31 31	32	33.50	31	500	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	8.5 8.5	8.50	8.50	8.50	500	0	0	0
GMD	82.3 82.3	82.60	82.80	81.50	858,200	0	0	0
GMH	8.8 8.8	8.80	8.80	8.80	100	0	0	0
GMX	18.6 18.6	18.80	18.90	18.60	1,300	0	0	0
GND	25.3 25.3	25.30	25.30	25.30	100	0	0	0
GPC	4.9 4.9	4.90	5	4.90	73,500	0	0	0
GSM	21 21	21	21	21	0	0	0	0
GSP	13.5 13.5	13.40	13.45	13.10	219,600	0	0	0
GTA	10.8 10.8	10.50	10.80	10.50	2,000	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	35.5 35.5	34.80	35.45	34.60	2,069,000	0	0	0
GVT	76 76	73	76	73	2,500	0	0	0
H11	5 5	5	5	5	0	0	0	0
HAC	13 13	13	13	13	100	0	0	0
HAD	15.5 15.5	15.33	15.51	15.33	2,200	0	0	0
HAF	20.5 20.5	20.50	20.50	20.50	0	0	0	0
HAG	10.4 10.4	10.45	10.55	10.35	6,078,800	0	0	0
HAH	41.9 41.9	41.90	42.20	41.60	2,558,900	0	0	0
HAM	29.8 29.8	29.80	29.80	29.80	0	0	0	0
HAN	10.6 10.6	10.40	10.60	10.10	4,200	0	0	0
HAP	4.4 4.4	4.36	4.39	4.32	122,000	0	0	0
HAR	3.8 3.8	3.80	3.85	3.78	110,600	0	0	0
HAS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAT	48 48	48	48	48	200	0	0	0
HAV	3.8 3.8	3.80	3.80	3.80	100	0	0	0
HAX	17.7 17.7	17.90	17.90	17.30	894,400	0	0	0
HBC	4.8 4.8	4.78	4.78	4.73	565,100	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6.2 6.2	6.20	6.20	6.20	100	0	0	0
HBS	10.3 10.3	10.21	10.29	10.04	211,700	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26 26	26.30	26.50	26	2,200	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	12.6 12.6	12.50	12.70	12.50	28,200	0	0	0
HCD	10.6 10.6	10.20	10.60	10.20	519,100	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	28.8 28.8	28	28.95	27.65	21,114,400	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.8 19.8	19.50	20.90	19.40	7,300	0	0	0
HD6	15.2 15.2	15.50	15.50	15	34,900	0	0	0
HD8	9 9	8.60	9.10	8.60	5,200	0	0	0
HDA	3.7 3.7	3.80	3.90	3.70	5,600	0	0	0
HDB	27.1 27.1	27.10	27.15	26.85	4,869,600	0	0	0
HDC	25.1 25.1	24.87	25.30	24.83	890,700	0	0	0
HDG	28.8 28.8	28.70	29.10	28.30	3,495,500	0	0	0
HDM	33.1 33.1	33.10	33.10	33.10	0	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	13.7 13.7	13.68	13.68	13.68	1,400	0	0	0
HEC	60 60	60	60	60	0	0	0	0
HEJ	10.8 10.8	10.80	10.80	10.80	100	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	8.40	8.40	8	7,100	0	0	0
HFC	10.5 10.5	10.50	10.50	10.50	600	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	19,200	0	0	0
HGM	67.8 67.8	80	80	67.80	600	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	9.45	9.50	9.28	109,900	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.5 9.5	9.47	9.49	9.26	1,682,100	0	0	0
HHV	12 12	11.85	12.05	11.75	5,027,900	0	0	0
HID	2.8 2.8	2.76	2.79	2.70	24,100	0	0	0
HIG	10.1 10.1	9.80	10.30	9.80	9,300	0	0	0
HII	4.8 4.8	4.90	4.91	4.77	234,900	0	0	0
HIO	10.3 10.3	10.20	10.30	10.10	208,600	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HJS	32.5 32.5	32.51	32.51	32.51	0	0	0	0
HKB	0.7 0.7	0.70	0.80	0.60	121,700	0	0	0
HKT	9.2 9.2	9.20	9.20	9.20	200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	255.5 255.5	255.50	255.50	255.50	3,000	0	0	0
HLC	13.2 13.2	13.40	13.40	13.20	400	0	0	0
HLD	26.3 26.3	26.20	26.30	26.10	7,600	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	10.7 10.7	10.56	10.75	10.38	42,400	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	11.5 11.5	11.50	11.50	10.90	64,000	0	0	0
HMS	31.1 31.1	31.20	31.20	30.70	9,700	0	0	0
HNB	12.5 12.5	12	12.50	12	1,200	0	0	0
HND	13.6 13.6	13.60	13.70	13.50	16,100	0	0	0
HNF	28.4 28.4	28.40	28.40	28.40	0	0	0	0
HNG	4.2 4.2	4.16	4.19	4.15	1,074,700	0	0	0
HNI	26 26	26	26	26	100	0	0	0
HNM	8.9 8.9	9	9	8.90	1,200	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4	4.10	3.90	18,100	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24 24	24	24	24	24,400	0	0	0
HPG	26.1 26.1	25.75	26.05	25.40	22,408,300	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HPI	16.9 16.9	16.90	16.90	16.90	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	72.5 72.5	71.40	72.50	71.40	2,300	0	0	0
HPT	21 21	21	21	21	3,000	0	0	0
HPW	19.9 19.9	19.90	19.90	19.90	0	0	0	0
HPX	5.7 5.7	5.65	5.85	5.62	2,517,300	0	0	0
HQC	3.6 3.6	3.63	3.65	3.60	3,763,900	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	41.1 41.1	41.10	41.10	41.10	100	0	0	0
HRT	12.2 12.2	12.20	12.40	12	16,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	21.2 21.2	20.85	21.20	20.40	14,310,700	0	0	0
HSI	1.2 1.2	1.20	1.30	1.20	16,200	0	0	0
HSL	4.5 4.5	4.52	4.57	4.50	37,100	0	0	0
HSM	6.1 6.1	6.10	6.10	6.10	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.7 3.7	3.80	3.80	3.60	67,000	0	0	0
HT1	11.8 11.8	11.90	11.95	11.75	742,500	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	2,900	0	0	0
HTG	43.2 43.2	42.95	43.15	42.50	6,600	0	0	0
HTI	15.8 15.8	15.75	15.85	15.75	2,300	0	0	0
HTL	18.6 18.6	18.50	18.95	18.35	7,500	0	0	0
HTM	10.2 10.2	10.20	10.20	10.20	200	0	0	0
HTN	10.2 10.2	10.20	10.30	10.05	451,000	0	0	0
HTP	3.3 3.3	3	3.30	3	2,428,700	0	0	0
HTT	1.3 1.3	1.20	1.30	1.20	14,400	0	0	0
HTV	9.3 9.3	9.23	9.25	9.23	2,000	0	0	0
HU1	6.2 6.2	6.24	6.24	6.24	100	0	0	0
HU4	12.7 12.7	12.70	12.70	12.50	2,900	0	0	0
HU6	5.6 5.6	5.70	5.70	5.60	6,200	0	0	0
HUB	18 18	17.95	18	17.70	17,200	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.6 17.6	17.30	17.90	17.10	3,466,900	0	0	0
HVA	6.1 6.1	6	6.10	5.90	32,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.7 8.7	8.75	8.75	8.30	484,400	0	0	0
HVN	21.9 21.9	22.05	22.05	21.20	1,889,100	0	0	0
HVT	82.7 82.7	82.50	82.80	81.50	4,000	0	0	0
HVX	2.5 2.5	2.57	2.57	2.47	6,400	0	0	0
HWS	16.3 16.3	16.30	16.30	16.30	100	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	100	0	0	0
ICC	30.3 30.3	30.30	30.30	30.30	100	0	0	0
ICF	4 4	3.80	4	3.80	1,400	0	0	0
ICG	8 8	8	8	8	0	0	0	0
ICI	6.4 6.4	6.40	6.40	6.40	100	0	0	0
ICN	43 43	43	43	43	800	0	0	0
ICT	12.5 12.5	12.45	12.45	12.35	7,200	0	0	0
IDC	61.5 61.5	60.60	61.80	60.50	1,434,400	0	0	0
IDI	10.1 10.1	9.95	10.25	9.82	3,699,600	0	0	0
IDJ	7.1 7.1	7.10	7.60	7.10	3,655,000	0	0	0
IDP	270 270	265	270	265	1,000	0	0	0
IDV	37.5 37.5	38.20	38.20	37.50	11,400	0	0	0
IFS	29.9 29.9	29	29.90	29	3,500	0	0	0
IHK	14.5 14.5	14	14.50	14	1,100	0	0	0
IJC	14.3 14.3	14.45	14.45	14.20	2,858,200	0	0	0
ILA	5 5	5	5	4.90	71,700	0	0	0
ILB	34.3 34.3	34.30	34.39	33.55	3,400	0	0	0
ILC	5.7 5.7	6.40	6.40	5.70	300	0	0	0
ILS	10.9 10.9	11	11	10.30	5,300	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	42.7 42.7	43.10	43.10	42.30	43,100	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	9.6 9.6	9.60	9.60	9.60	60,100	0	0	0
INN	53.5 53.5	53.50	54.40	53.50	300	0	0	0
IPA	13.6 13.6	13.50	13.60	13.30	76,300	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	26.50	4,500	0	0	0
IST	38.5 38.5	38.50	38.50	38.50	1,500	0	0	0
ITA	3.9 3.9	3.94	3.98	3.85	518,300	0	0	0
ITC	11.5 11.5	11.25	11.55	11.20	852,000	0	0	0
ITD	12.7 12.7	12.70	12.80	12.65	53,800	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	23,200	0	0	0
ITS	3.8 3.8	3.80	3.80	3.80	24,500	0	0	0
IVS	10.7 10.7	10.60	10.70	10.60	43,000	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	300	0	0	0
JVC	3.4 3.4	3.34	3.42	3.30	197,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	27.0 27.0	27.10	27.25	26.80	1,993,700	0	0	0
KCB	8.5 8.5	8.50	8.50	8.50	200	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	55.5 55.5	55.70	56	55.20	1,034,200	0	0	0
KDH	37.4 37.4	37.55	37.55	37.05	2,206,600	0	0	0
KDM	16.9 16.9	16.10	16.90	16.10	2,400	0	0	0
KGM	7.7 7.7	7.80	7.80	7.60	13,900	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.4 5.4	5.45	5.48	5.34	4,125,600	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.90	9.95	9.87	23,200	0	0	0
KHS	11.4 11.4	11.40	11.40	11.40	1,900	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	5.6 5.6	5.60	5.60	5.60	0	0	0	0
KLB	12.2 12.2	12.20	12.30	12.10	33,400	0	0	0
KMR	3.4 3.4	3.37	3.37	3.32	1,400	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.8 39.8	39.65	39.80	39.65	388,900	0	0	0
KPF	2.2 2.2	2.18	2.21	2.18	23,300	0	0	0
KSB	19.1 19.1	19.40	19.50	18.90	1,705,300	0	0	0
KSD	4.1 4.1	3.90	4.10	3.90	3,600	0	0	0
KSF	40.5 40.5	40.60	40.60	40.40	20,100	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.7 2.7	2.70	2.90	2.70	153,700	0	0	0
KST	11.4 11.4	11.42	11.42	11.42	0	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	40.6 40.6	40.60	40.60	40.60	0	0	0	0
KTT	2.3 2.3	2.40	2.40	2.30	5,400	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	200	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	100	0	0	0
L14	32.6 32.6	32.20	32.70	32.10	92,500	0	0	0
L18	34.1 34.1	34	34.30	33.30	18,600	0	0	0
L40	23.5 23.5	23.50	23.50	23.50	200	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	900	0	0	0
L45	3.3 3.3	3.30	3.30	3.20	4,600	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	17.0 17.0	16.95	16.95	16.95	2,000	0	0	0
LAI	31.1 31.1	31.70	31.80	31.10	6,700	0	0	0
LAS	25.0 25.0	25.26	25.26	24.88	1,066,400	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	22.5 22.5	22.50	22.50	22.50	1,300	0	0	0
LBM	29.2 29.2	28.80	29.15	28.50	22,800	0	0	0
LCC	1 1	1	1	1	900	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.1 11.1	11.05	11.20	10.95	3,617,300	0	0	0
LCM	1.3 1.3	1.30	1.40	1.20	129,400	0	0	0
LDG	2.0 2.0	1.98	1.99	1.95	2,294,000	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	5.8 5.8	5.77	5.77	5.77	100	0	0	0
LG9	9.5 9.5	8.90	10.40	8.90	4,600	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	76,200	0	0	0
LGM	15 15	12.20	15	12.20	9,100	0	0	0
LHC	68.5 68.5	67.32	69.28	67.32	30,300	0	0	0
LHG	39.3 39.3	39.90	39.90	39.25	103,600	0	0	0
LIC	25 25	25.90	25.90	24.60	2,500	0	0	0
LIG	3.5 3.5	3.40	3.50	3.30	364,000	0	0	0
LIX	37 37	37.55	37.65	36.90	38,600	0	0	0
LKW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
LLM	13 13	13.90	13.90	12.60	4,700	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	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	1	0.80	189,800	0	0	0
LMI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	300	0	0	0
LPB	31.5 31.5	31.80	32.30	31.40	2,255,500	0	0	0
LPT	8.4 8.4	8.70	8.70	8.40	7,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10.2 10.2	10.20	10.20	9.90	5,600	0	0	0
LSS	12.1 12.1	12.10	12.30	12	193,300	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	17.3 17.3	17.20	17.30	16.90	226,300	0	0	0
M10	24 24	24	24	24	2,000	0	0	0
MA1	67.7 67.7	67.70	67.70	66	1,100	0	0	0
MAC	23.7 23.7	22.90	23.70	22.90	4,500	0	0	0
MAS	37.5 37.5	37.50	37.50	37.50	0	0	0	0
MBB	24.6 24.6	24.40	24.65	24.30	9,573,700	0	0	0
MBG	3.5 3.5	3.40	3.50	3.30	70,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.7 28.7	28.40	29	28.10	3,126,400	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.9 8.9	8.90	8.90	8.90	100	0	0	0
MCH	210 210	208.30	210	208	19,700	0	0	0
MCM	38.3 38.3	38.30	38.40	38.10	19,400	0	0	0
MCO	8.6 8.6	8.40	8.70	8.30	30,700	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	2,100	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	7,100	0	0	0
MDF	8.3 8.3	8.30	8.30	8.30	0	0	0	0
MDG	13.3 13.3	13.20	13.30	13.20	300	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	32.1 32.1	32.60	32.80	31.80	89,900	0	0	0
MGC	6.4 6.4	6.30	6.50	5.90	20,500	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	8.0 8.0	8.06	8.09	7.96	7,600	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	17.3 17.3	17.60	17.80	14	47,200	0	0	0
MIE	6.5 6.5	6.30	6.50	6.30	900	0	0	0
MIG	19.1 19.1	19	19.50	18.95	357,100	0	0	0
MKP	31.5 31.5	31.50	31.50	31.50	0	0	0	0
MKV	9 9	9	9	9	500	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	14 14	14.50	14.50	14	200	0	0	0
MML	27.5 27.5	27.30	28.20	26.70	30,100	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.9 16.9	16.90	17.10	16.80	36,900	0	0	0
MPT	0.5 0.5	0.60	0.70	0.50	127,800	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	22.9 22.9	22.90	22.90	22.90	0	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.5 11.5	11.50	11.54	11.38	6,055,500	0	0	0
MSH	49.8 49.8	49.60	50	49.50	124,900	0	0	0
MSN	77.9 77.9	78.40	79	77.40	4,063,000	0	0	0
MSR	13 13	13.30	13.50	13	342,400	0	0	0
MST	4.8 4.8	4.80	4.80	4.70	266,200	0	0	0
MTA	4.6 4.6	4.50	4.60	4.50	15,800	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	5	4.90	6,100	0	0	0
MTP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MTS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	20.8 20.8	20.80	20.80	20.80	0	0	0	0
MVC	9.1 9.1	9.10	9.20	9.10	2,200	0	0	0
MVN	39.5 39.5	38.90	39.50	38.70	11,400	0	0	0
MWG	70 70	70	70.20	69.30	4,425,700	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	16.7 16.7	16.77	16.91	16.73	279,800	0	0	0
NAG	11.1 11.1	11.10	11.10	11	215,400	0	0	0
NAP	10 10	10	10	10	0	0	0	0
NAS	26.9 26.9	26.90	26.90	26.90	0	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	18 18	17.80	18	17.80	400	0	0	0
NAW	8 8	8	8	8	500	0	0	0
NBB	23.0 23.0	23	23	22.65	10,900	0	0	0
NBC	11.5 11.5	11.40	11.50	11.30	57,300	0	0	0
NBE	12.2 12.2	12.30	12.30	12.20	1,700	0	0	0
NBP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
NBT	16.9 16.9	16.90	16.90	16.80	8,700	0	0	0
NBW	30.5 30.5	30.50	30.50	30.50	0	0	0	0
NCG	10.5 10.5	10.60	10.60	10.50	6,100	0	0	0
NCS	28.5 28.5	28.50	28.50	28.50	1,000	0	0	0
NCT	99.2 99.2	98.50	99.50	98.20	14,900	0	0	0
ND2	32.6 32.6	32.57	32.57	32.57	0	0	0	0
NDC	125 125	125	125	125	200	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.8 9.8	9.70	9.80	9.50	150,500	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	3,400	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	5.80	6	5.80	200	0	0	0
NED	6.8 6.8	6.90	6.90	6.70	12,800	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	89.6 89.6	89.60	89.60	89.60	0	0	0	0
NFC	17.9 17.9	18	18	17.90	200	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	26.9 26.9	26.60	27.50	26.35	1,011,900	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.1 14.1	15	15	14	2,762,100	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.4 12.4	12.30	12.40	12	14,000	0	0	0
NHV	0.8 0.8	0.80	0.90	0.80	54,500	0	0	0
NJC	21.3 21.3	20	21.30	20	10,000	0	0	0
NKG	22.2 22.2	21.40	22.15	21.10	7,390,300	0	0	0
NLG	40.7 40.7	40.70	40.70	40.15	1,053,900	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.7 22.7	22.35	22.99	22.26	17,900	0	0	0
NNT	59 59	60.50	62.40	59	1,300	0	0	0
NO1	6.8 6.8	6.84	6.91	6.77	375,100	0	0	0
NOS	1.1 1.1	1.10	1.10	1.10	100	0	0	0
NQB	8 8	8	8	8	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	3.6 3.6	3.60	3.70	3.50	415,500	0	0	0
NS2	17.2 17.2	18	18	17.10	4,300	0	0	0
NSC	80.6 80.6	80.60	80.60	80.60	800	0	0	0
NSG	10.5 10.5	9.50	10.50	9.50	3,300	0	0	0
NSH	5 5	5	5.10	4.90	44,300	0	0	0
NSL	20 20	20	20	20	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.4 10.4	9.97	10.35	9.97	600	0	0	0
NT2	20.2 20.2	20.15	20.25	20.05	389,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	201.8 201.8	203	203	198.10	2,300	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	24.4 24.4	24.25	24.45	24	3,500,300	0	0	0
NTP	69.4 69.4	70.40	71.50	69.30	420,300	0	0	0
NTT	7.2 7.2	7.20	7.20	7.20	2,200	0	0	0
NTW	16.6 16.6	16.60	16.60	16.60	0	0	0	0
NUE	9.1 9.1	8.90	9.10	8.80	2,800	0	0	0
NVB	9.6 9.6	9.10	9.90	9	534,400	0	0	0
NVL	13.2 13.2	12.65	13.35	12.55	28,515,500	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.3 8.3	8.30	8.30	8.30	5,200	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.7 5.7	5.50	5.70	5.30	138,000	0	0	0
OCB	12.1 12.1	12.17	12.25	12.04	3,507,400	0	0	0
OCH	5.9 5.9	5.80	5.90	5.80	5,400	0	0	0
ODE	43.2 43.2	43.40	43.40	43.10	20,800	0	0	0
OGC	4.9 4.9	4.91	4.96	4.85	423,400	0	0	0
OIL	15.2 15.2	15.39	15.49	15.00	2,717,500	0	0	0
ONE	5.1 5.1	5	5.10	4.90	29,000	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.4 23.4	24	24	23.20	3,200	0	0	0
ORS	13.1 13.1	12.80	13.15	12.70	4,335,300	0	0	0
PAC	45.9 45.9	45.85	47.70	45.60	49,700	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	23 23	23	23.05	22.65	679,100	0	0	0
PAP	26.8 26.8	26.50	27	24.50	1,700	0	0	0
PAS	3.5 3.5	3.60	3.60	3.50	67,100	0	0	0
PAT	88 88	88.70	88.70	87	16,200	0	0	0
PBC	7.6 7.6	7.60	7.60	7.50	34,000	0	0	0
PBP	14.5 14.5	13.30	14.70	13.30	73,800	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PC1	29.5 29.5	29.20	29.65	29.20	1,898,300	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	19.4 19.4	19.54	19.54	19.44	2,200	0	0	0
PCF	5.2 5.2	4.80	5.20	4.80	300	0	0	0
PCG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PCH	11.2 11.2	11	11.20	11	90,000	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	13 13	13	13	13	100	0	0	0
PDB	9.2 9.2	9.30	9.30	9.20	800	0	0	0
PDC	5.3 5.3	4.80	5.60	4.80	5,800	0	0	0
PDN	115 115	115	115	115	0	0	0	0
PDR	21.6 21.6	21.50	21.90	20.90	12,962,000	0	0	0
PDV	14.9 14.9	14.70	15	14.70	33,900	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	28.4 28.4	28.40	28.40	27.80	885,800	0	0	0
PFL	2.3 2.3	2.30	2.30	2.20	10,300	0	0	0
PGB	16.5 16.5	16.30	16.50	16.20	6,100	0	0	0
PGC	14.7 14.7	14.65	14.65	14.40	33,000	0	0	0
PGD	32.3 32.3	32.30	32.35	32.25	13,600	0	0	0
PGI	23.9 23.9	23.80	23.90	23.80	3,600	0	0	0
PGN	6.2 6.2	6.20	6.30	6.10	74,200	0	0	0
PGS	34 34	34	34	34	0	0	0	0
PGT	3.4 3.4	3.30	3.40	3.20	2,800	0	0	0
PGV	21.6 21.6	21.25	21.90	21.25	15,300	0	0	0
PHC	5.4 5.4	5.44	5.44	5.41	43,600	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	28.3 28.3	29	29	28.30	102,200	0	0	0
PHR	56.7 56.7	57.10	57.50	56.60	104,400	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	31.8 31.8	31.84	31.84	31.84	0	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	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PIT	6.0 6.0	5.95	5.95	5.95	700	0	0	0
PIV	3.4 3.4	3.60	3.60	3.30	211,000	0	0	0
PJC	30 30	30	30	30	100	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10 10	10.05	10.20	10	2,000	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	200	0	0	0
PLC	26.2 26.2	26.20	26.40	26	84,100	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.5 3.5	3	3.50	3	2,700	0	0	0
PLP	4.8 4.8	4.70	4.89	4.70	24,000	0	0	0
PLX	49 49	48.60	49.40	48.60	1,218,900	0	0	0
PMB	10.2 10.2	10.10	10.20	9.90	9,200	0	0	0
PMC	86.5 86.5	86.53	86.53	86.53	0	0	0	0
PMG	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.5 13.5	13.01	13.48	13.01	1,100	0	0	0
PMS	36.1 36.1	36.10	36.10	36.10	100	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	10.5 10.5	10.50	10.50	10.50	200	0	0	0
PND	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	108.9 108.9	109.60	109.60	107.50	1,577,500	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	21.9 21.9	22.50	22.50	21.90	4,400	0	0	0
POT	18.9 18.9	18.90	18.90	18.90	500	0	0	0
POV	8.4 8.4	8.40	8.40	8.40	0	0	0	0
POW	13.6 13.6	13.60	13.70	13.50	5,784,500	0	0	0
PPC	13.3 13.3	13.35	13.45	13.25	282,900	0	0	0
PPE	16.2 16.2	16.20	16.20	16.20	0	0	0	0
PPH	29.5 29.5	29.50	29.60	29.40	12,100	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	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	20	20	19	400	0	0	0
PRE	18.9 18.9	18.90	18.90	18.90	500	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	11.3 11.3	12	12	11.30	2,700	0	0	0
PSB	7.9 7.9	8	8.60	7.50	370,700	0	0	0
PSC	10.8 10.8	10.70	10.80	10.70	1,300	0	0	0
PSD	13.2 13.2	13.50	13.50	13.10	32,700	0	0	0
PSE	10.9 10.9	11	11	10.90	1,400	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.4 5.4	5.37	5.49	5.35	487,400	0	0	0
PSI	7.7 7.7	7.60	7.80	7.50	122,100	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PSW	8.0 8.0	7.82	8.01	7.72	20,000	0	0	0
PTB	66.3 66.3	66.40	66.40	65.50	94,600	0	0	0
PTC	5.3 5.3	5.32	5.33	5.25	10,800	0	0	0
PTD	5.1 5.1	5.10	5.10	5.10	200	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	30.1 30.1	31.60	31.60	30.10	1,500	0	0	0
PTL	3.2 3.2	3.18	3.20	3.09	34,100	0	0	0
PTO	17 17	17	17	17	100	0	0	0
PTP	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PTS	8.4 8.4	7.90	8.50	7.50	4,100	0	0	0
PTT	14 14	12.40	14	12.40	300	0	0	0
PTV	4.8 4.8	5	5	4.70	34,500	0	0	0
PTX	21.4 21.4	21.40	21.50	21.40	16,500	0	0	0
PV2	2.4 2.4	2.40	2.50	2.30	86,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29 29	29	29.30	28.60	151,900	0	0	0
PVC	13.5 13.5	13.60	13.60	13.40	652,200	0	0	0
PVD	27.9 27.9	27.55	27.90	27.55	2,481,000	0	0	0
PVE	1.9 1.9	2	2	1.90	5,000	0	0	0
PVG	6.9 6.9	7	7	6.90	11,900	0	0	0
PVH	0.5 0.5	0.60	0.60	0.50	28,900	0	0	0
PVI	49.2 49.2	49.66	50.23	48.82	1,002,700	0	0	0
PVM	15.4 15.4	16.30	16.30	15.40	9,700	0	0	0
PVO	8.1 8.1	8.10	8.20	7.90	103,400	0	0	0
PVR	1 1	0.90	1	0.90	6,500	0	0	0
PVS	40.4 40.4	36.60	40.60	36.60	3,047,800	0	0	0
PVT	28.8 28.8	29.15	29.30	28.80	1,696,100	0	0	0
PVV	1.4 1.4	1.30	1.40	1.30	180,800	0	0	0
PVX	2 2	2	2.10	1.90	1,473,700	0	0	0
PVY	2.5 2.5	2.70	2.70	2.50	20,200	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	1,600	0	0	0
PWS	11 11	11	11	11	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.20	1.20	1.20	100	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.4 2.4	2.30	2.40	2.30	11,300	0	0	0
PXL	13.3 13.3	13.20	13.30	13.10	48,600	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	27,000	0	0	0
PXS	3.1 3.1	3.10	3.20	3	295,600	0	0	0
PXT	3 3	3	3	2.90	22,700	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.4 6.4	6.47	6.49	6.02	784,000	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.5 36.5	36.50	36.50	36.50	100	0	0	0
QNC	7 7	7	7	7	0	0	0	0
QNP	36.9 36.9	36.30	36.90	36.30	1,200	0	0	0
QNS	47.8 47.8	47.80	47.90	47.60	175,800	0	0	0
QNT	5.1 5.1	5.10	5.10	5.10	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14.2 14.2	14.20	14.20	14.20	0	0	0	0
QPH	30 30	30	30	30	0	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	14.9 14.9	14.10	14.90	14.10	38,300	0	0	0
QTP	14.9 14.9	14.90	15.10	14.80	170,100	0	0	0
RAL	144.3 144.3	144	144.60	142	14,300	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.1 6.1	6.10	6.10	6.10	600	0	0	0
RCC	15.5 15.5	15.50	15.50	15.50	100	0	0	0
RCD	2.4 2.4	2.40	2.40	2.40	10,000	0	0	0
RCL	12.2 12.2	12	12.20	12	2,900	0	0	0
RDP	2.6 2.6	2.70	2.71	2.56	1,215,000	0	0	0
REE	70.6 70.6	69.50	70.70	69.50	885,600	0	0	0
RIC	3.6 3.6	3.50	3.60	3.50	1,700	0	0	0
RTB	26 26	26	26	26	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	39.3 39.3	39.30	39.30	39.30	1,600	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	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9 9	9.10	9.30	8.90	136,800	0	0	0
SAB	56.9 56.9	56.60	57.50	56.60	651,200	0	0	0
SAC	24.8 24.8	25	25	24.80	1,800	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	6.6 6.6	6.73	6.73	6.63	297,800	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.4 29.4	29.78	29.78	29.39	13,000	0	0	0
SAV	21.9 21.9	22.10	22.10	21.85	70,600	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	31.6 31.6	31.60	31.70	31	26,300	0	0	0
SBB	18.1 18.1	16.70	18.30	16.70	174,600	0	0	0
SBD	7.1 7.1	7.10	7.10	7	20,600	0	0	0
SBG	15.3 15.3	15.50	15.55	15.30	276,200	0	0	0
SBH	53 53	53.10	53.10	53	700	0	0	0
SBL	7 7	7	7	7	1,700	0	0	0
SBM	30 30	30	30	30	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SBS	5.6 5.6	5.60	5.70	5.50	482,400	0	0	0
SBT	13 13	12.85	13	12.75	2,265,900	0	0	0
SBV	10.4 10.4	10.30	10.55	10.05	1,800	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	65.1 65.1	65.20	65.20	65	38,500	0	0	0
SCI	9.8 9.8	10.40	10.40	9.80	25,200	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	100	0	0	0
SCL	27 27	26.60	27	26.50	13,600	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.9 5.9	5.94	5.99	5.83	2,146,500	0	0	0
SCS	82.9 82.9	83.90	83.90	82.10	128,900	0	0	0
SCY	11.8 11.8	11.80	11.80	11.80	0	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	4.80	4.80	20,000	0	0	0
SD3	6 6	6.80	6.80	6	1,900	0	0	0
SD5	7.7 7.7	7.60	7.70	7.60	23,000	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	3.2 3.2	3.20	3.20	3.20	200	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.5 12.5	12.40	12.50	12.40	16,000	0	0	0
SDA	5.4 5.4	5.40	5.60	5.40	144,900	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	0	0	0	0
SDD	1.7 1.7	1.80	1.80	1.70	12,800	0	0	0
SDG	17.8 17.8	17.80	17.80	17.80	200	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	19.2 19.2	19.20	19.20	19.20	0	0	0	0
SDN	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SDP	0.9 0.9	0.90	1	0.90	16,000	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	28.6 28.6	28.70	28.70	28.60	1,600	0	0	0
SEB	50 50	50	50	50	300	0	0	0
SED	21 21	21	21	21	0	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	21.5 21.5	21.50	21.50	21.50	100	0	0	0
SFG	10.7 10.7	10.65	10.65	10.60	2,800	0	0	0
SFI	32 32	32.30	32.30	32	1,200	0	0	0
SFN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
SGB	13.2 13.2	13.20	13.20	13.20	2,400	0	0	0
SGC	116.0 116.0	115.99	115.99	115.99	0	0	0	0
SGD	15.6 15.6	15.60	15.60	15.60	0	0	0	0
SGH	25 25	25	25	25	200	0	0	0
SGI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SGN	81.7 81.7	81.69	81.89	81.69	17,000	0	0	0
SGP	24.6 24.6	24.80	24.80	24	62,300	0	0	0
SGR	37.2 37.2	34.10	37.50	34.10	543,900	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	13.9 13.9	13.55	14.40	13.50	29,200	0	0	0
SHA	4.5 4.5	4.28	4.51	4.28	11,300	0	0	0
SHB	10.7 10.7	10.65	10.70	10.60	9,030,000	0	0	0
SHC	15.6 15.6	12	15.60	12	12,800	0	0	0
SHE	10.3 10.3	10.40	10.40	10.20	3,100	0	0	0
SHG	2 2	2.20	2.30	2	6,800	0	0	0
SHI	14.7 14.7	14.60	14.70	14.60	162,700	0	0	0
SHN	7.3 7.3	7.30	7.30	7.30	100	0	0	0
SHP	35.1 35.1	35.10	35.10	35.10	100	0	0	0
SHS	16.8 16.8	18.30	18.30	16.50	10,200,200	0	0	0
SID	13 13	13.10	13.10	13	2,100	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	38.4 38.4	38.40	38.40	38.40	100	0	0	0
SJ1	11 11	11	11.90	10	6,200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.7 15.7	15.70	15.75	15.65	95,800	0	0	0
SJE	27.7 27.7	27.70	27.80	27.10	81,400	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	14 14	14	14	13.90	2,300	0	0	0
SJM	8.5 8.5	7.70	8.50	7.70	300	0	0	0
SJS	66.3 66.3	66.30	66.50	65.40	53,800	0	0	0
SKG	12.5 12.5	12.60	12.70	12.50	246,600	0	0	0
SKH	29.1 29.1	29.10	29.10	29.10	700	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.5 37.5	37.50	37.50	37.50	1,100	0	0	0
SLS	195.5 195.5	196	196	194.50	4,000	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	2,000	0	0	0
SMB	35.5 35.5	35.47	35.85	35.24	21,500	0	0	0
SMC	11.2 11.2	11.15	11.35	10.80	1,624,100	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	5.2 5.2	5.20	5.20	5.20	100	0	0	0
SNC	21.3 21.3	21.25	21.25	21.25	0	0	0	0
SNZ	34.4 34.4	34.50	34.50	34.40	5,000	0	0	0
SP2	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SPB	24 24	24	24	24	0	0	0	0
SPC	9.9 9.9	9.90	9.90	9.90	100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	2.1 2.1	2.10	2.20	2.10	1,600	0	0	0
SPM	11.3 11.3	11.20	11.25	11.20	4,100	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	4 4	3.90	4	3.90	144,700	0	0	0
SRB	2.2 2.2	2.10	2.20	2.10	1,600	0	0	0
SRC	29.0 29.0	29.38	29.38	28.98	1,000	0	0	0
SRF	10.3 10.3	9.41	10.30	9.40	173,300	0	0	0
SRT	10.2 10.2	10.10	10.30	9.90	26,500	0	0	0
SSB	20 20	19.65	20.45	19.65	2,788,900	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	0	0	0	0
SSH	67.4 67.4	67.60	67.60	67.20	55,800	0	0	0
SSI	33.6 33.6	33.20	33.90	32.75	15,977,700	0	0	0
SSM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SSN	1.4 1.4	1.30	1.40	1.30	10,300	0	0	0
ST8	7.9 7.9	7.95	7.98	7.90	196,900	0	0	0
STB	30.0 30.0	29.90	30	29.65	5,876,500	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	11,300	0	0	0
STG	43.6 43.6	43.60	43.60	43.60	0	0	0	0
STH	7.6 7.6	7.40	7.60	7.30	4,900	0	0	0
STK	26.1 26.1	26.25	26.25	26.05	76,200	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	27.0 27.0	26.98	26.98	26.98	0	0	0	0
SVD	2.8 2.8	2.80	2.84	2.76	42,000	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	1,100	0	0	0
SVN	3.1 3.1	3.10	3.10	3.10	5,100	0	0	0
SVT	12.5 12.5	12.60	12.64	12.42	66,400	0	0	0
SWC	29.3 29.3	29.30	29.50	29.30	2,900	0	0	0
SZB	40.9 40.9	41	41	40.80	1,800	0	0	0
SZC	38 38	37.95	38	37.50	1,001,000	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	100	0	0	0
SZG	31.4 31.4	31.41	31.41	31.41	200	0	0	0
SZL	42.8 42.8	42.80	42.80	42.60	4,800	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	12.6 12.6	12.70	12.70	12.50	12,100	0	0	0
TAL	18.6 18.6	19.43	19.43	18.41	23,800	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	37.58	38.07	37.58	11,100	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	7.6 7.6	7.60	7.60	7.60	0	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	22.4 22.4	22.35	22.50	22.20	11,973,100	0	0	0
TCD	5.2 5.2	5.16	5.20	5.14	401,300	0	0	0
TCH	18.8 18.8	18.45	18.85	18.25	9,515,700	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	2,000	0	0	0
TCL	35.6 35.6	35.40	35.65	35.40	9,300	0	0	0
TCM	48.7 48.7	48.80	49.05	48.30	1,861,100	0	0	0
TCO	14 14	14.50	14.50	13.85	113,300	0	0	0
TCR	3.5 3.5	3.40	3.46	3.40	200	0	0	0
TCT	18.3 18.3	18.50	18.50	18.30	13,100	0	0	0
TCW	31 31	31	31	31	0	0	0	0
TDB	41 41	41	41	41	4,000	0	0	0
TDC	11.9 11.9	11.75	11.95	11.65	997,700	0	0	0
TDF	13.4 13.4	13.40	13.40	13.40	0	0	0	0
TDG	5.2 5.2	5.17	5.20	5	141,900	0	0	0
TDH	2.9 2.9	2.94	2.94	2.89	56,200	0	0	0
TDM	49 49	49.85	49.85	49	1,500	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.2 35.2	35.20	36.30	35.15	88,700	0	0	0
TDS	12.2 12.2	12.20	12.50	12.10	4,700	0	0	0
TDT	7.1 7.1	7.10	7.10	7	47,700	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	58 58	58	58	58	0	0	0	0
TEG	9.2 9.2	8.88	9.18	8.80	159,000	0	0	0
TEL	11.2 11.2	11.10	12	10.60	5,900	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	27 27	27.50	27.70	27	2,800	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	35.70	35.70	35.40	2,200	0	0	0
THG	41.5 41.5	41.45	41.75	41.35	52,300	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.2 8.2	8	8.20	7.90	8,200	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.7 12.7	12.50	12.70	12.50	20,400	0	0	0
THU	7.4 7.4	7.40	7.40	7.40	0	0	0	0
THW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TID	24.8 24.8	24.70	24.80	24.60	1,200	0	0	0
TIE	4.7 4.7	4.60	4.70	4.60	400	0	0	0
TIG	13.7 13.7	13.50	13.70	13.20	1,961,700	0	0	0
TIN	10.8 10.8	11	11	10.80	7,000	0	0	0
TIP	23.9 23.9	23.85	23.95	23.65	202,300	0	0	0
TIS	6.2 6.2	6	6.40	5.70	389,000	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	2.4 2.4	2	2.40	2	192,700	0	0	0
TKU	14.3 14.3	14.30	14.30	14.30	0	0	0	0
TL4	5.9 5.9	6	6.20	5.90	197,000	0	0	0
TLD	5.2 5.2	5.17	5.21	5.15	28,900	0	0	0
TLG	55.9 55.9	55.29	56.28	54.71	381,000	0	0	0
TLH	6.1 6.1	6	6.15	5.93	962,000	0	0	0
TLI	4.5 4.5	4.20	5.40	4.20	500	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	400	0	0	0
TLT	14.6 14.6	14.60	14.60	14.60	300	0	0	0
TMB	71.2 71.2	71.20	71.20	70.50	5,500	0	0	0
TMC	9 9	9	9	9	1,500	0	0	0
TMG	47.9 47.9	47.90	47.90	47.90	600	0	0	0
TMP	69 69	69	69	69	300	0	0	0
TMS	50.3 50.3	50.30	50.30	50.30	300	0	0	0
TMT	7.6 7.6	7.65	7.66	7.45	42,400	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	11.4 11.4	11.40	11.40	11.40	100	0	0	0
TNA	4.4 4.4	4.40	4.45	4.40	91,600	0	0	0
TNB	8.2 8.2	8.20	8.20	8.20	700	0	0	0
TNC	37.5 37.5	37.45	37.45	37.45	0	0	0	0
TNG	28.3 28.3	28.10	28.30	27.80	1,944,200	0	0	0
TNH	22.3 22.3	22.10	22.71	22.10	1,468,400	0	0	0
TNI	2.4 2.4	2.41	2.41	2.37	43,700	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	29.5 29.5	29.50	29.50	29.50	0	0	0	0
TNS	4.4 4.4	4.10	4.40	4.10	82,500	0	0	0
TNT	4.4 4.4	4.35	4.35	4.21	63,000	0	0	0
TNW	9.8 9.8	9.80	9.80	9.80	1,000	0	0	0
TOP	1.4 1.4	1.40	1.40	1.30	59,700	0	0	0
TOS	58.9 58.9	59.30	59.30	58.50	22,600	0	0	0
TOT	18.7 18.7	18.70	18.70	18	2,600	0	0	0
TOW	22 22	22.60	22.60	22	300	0	0	0
TPB	17.9 17.9	18	18	17.70	8,048,000	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	3,000	0	0	0
TPH	15.5 15.5	15.50	15.50	15.50	0	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	77.6 77.6	77	77.60	77	200	0	0	0
TRC	38.5 38.5	38.50	38.50	38.50	9,600	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TS3	5.4 5.4	5	5.40	5	1,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.5 46.5	46.50	46.50	46.50	100	0	0	0
TSC	2.8 2.8	2.75	2.83	2.74	509,300	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	11.0 11.0	11	11	10.60	1,184,800	0	0	0
TTC	10 10	10	10	10	1,200	0	0	0
TTD	73.7 73.7	73.70	73.70	73.70	0	0	0	0
TTE	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TTF	3.6 3.6	3.67	3.67	3.61	340,300	0	0	0
TTG	14.4 14.4	14.10	14.40	13	1,400	0	0	0
TTH	2.9 2.9	2.90	2.90	2.70	179,100	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	100	0	0	0
TTN	16 16	16.30	16.30	15.70	150,400	0	0	0
TTP	98.6 98.6	98.60	98.60	98.60	0	0	0	0
TTS	7 7	6.10	7	5.20	500	0	0	0
TTT	32 32	32	32	32	0	0	0	0
TUG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
TV1	22.4 22.4	22.50	22.50	22.40	2,600	0	0	0
TV2	33.3 33.3	33.40	33.55	32.60	339,900	0	0	0
TV3	12 12	12	12	12	400	0	0	0
TV4	14.1 14.1	14.10	14.10	14.10	100	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	9.06	9.12	9.04	233,000	0	0	0
TVC	10.1 10.1	10.10	10.10	9.90	359,600	0	0	0
TVD	12.6 12.6	12.60	12.60	12.50	14,300	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	9.80	9.90	9.40	1,280,100	0	0	0
TVS	22.3 22.3	21.80	22.30	21.65	361,300	0	0	0
TVT	16.3 16.3	16.35	16.35	16.15	1,000	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.4 4.4	4.40	4.40	4	53,600	0	0	0
TYA	12.9 12.9	12.90	12.90	12.90	3,000	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.3 9.3	9.30	9.40	9.30	4,100	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	38.1 38.1	37.50	38.55	37.50	800	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	8 8	7.80	8.20	7.80	28,700	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	19.7 19.7	19.70	19.70	19.70	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	4,100	0	0	0
V12	12 12	12	12	12	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.50	6.60	6.50	1,100	0	0	0
VAB	9.3 9.3	9.30	9.30	9.20	248,100	0	0	0
VAF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VAV	41.6 41.6	41.60	41.60	41.60	200	0	0	0
VBB	9.9 9.9	9.90	9.90	9.80	6,500	0	0	0
VBC	19.7 19.7	20	20	19.70	1,000	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	0	0	0	0
VC2	7.4 7.4	7.40	7.40	7.30	43,300	0	0	0
VC3	29.2 29.2	29.20	29.60	29	337,900	0	0	0
VC5	0.9 0.9	1	1	0.90	400	0	0	0
VC6	26.8 26.8	26.80	26.80	26.80	0	0	0	0
VC7	9.5 9.5	9.40	9.60	9.30	246,200	0	0	0
VC9	4.6 4.6	4.60	4.60	4.50	2,600	0	0	0
VCA	9.0 9.0	8.95	8.95	8.95	0	0	0	0
VCB	92.4 92.4	92.50	92.80	90.50	1,075,500	0	0	0
VCC	9.6 9.6	9.80	9.80	9.60	4,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	218 218	219	219	218	2,400	0	0	0
VCG	19 19	19.05	19.15	18.85	2,922,100	0	0	0
VCI	36.5 36.5	36.42	36.92	35.96	3,547,900	0	0	0
VCM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VCP	23.4 23.4	23.20	23.40	22.80	23,900	0	0	0
VCR	24.3 24.3	24.50	24.50	24.30	10,700	0	0	0
VCS	67.7 67.7	68.40	68.50	67.10	106,700	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	5 5	5	5	5	100	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	39,800	0	0	0
VDN	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VDP	34.5 34.5	34.50	34.50	34.50	5,000	0	0	0
VDS	22.2 22.2	21.85	22.40	21.65	1,512,200	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.7 3.7	4	4	3.70	10,100	0	0	0
VE3	8.8 8.8	8.60	8.80	8.60	800	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	1.8 1.8	1.80	1.80	1.80	26,200	0	0	0
VEA	44.7 44.7	45.10	45.30	44.40	469,000	0	0	0
VEC	8.3 8.3	8.20	8.30	8.20	2,600	0	0	0
VEF	229.9 229.9	229	229.90	225.30	7,200	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.3 22.3	22.60	22.90	22.30	5,300	0	0	0
VFC	66.6 66.6	80	89	66.60	2,600	0	0	0
VFG	68.4 68.4	69.20	69.20	68.30	35,700	0	0	0
VFR	11.6 11.6	11.70	11.70	11.60	1,100	0	0	0
VGC	44.4 44.4	44.25	45.20	44.10	1,053,500	0	0	0
VGG	40.7 40.7	41.40	41.40	40.40	2,000	0	0	0
VGI	68.4 68.4	69.50	69.50	68	1,179,100	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	28.0 28.0	27.90	27.99	27.90	2,600	0	0	0
VGR	56.0 56.0	56.41	56.41	54.48	1,500	0	0	0
VGS	37.4 37.4	35.40	37.50	35.40	1,516,500	0	0	0
VGT	15.3 15.3	15.40	15.40	15.10	2,066,400	0	0	0
VGV	29.9 29.9	28.10	29.90	28.10	4,500	0	0	0
VHC	73.5 73.5	71.50	74.30	71.50	1,332,200	0	0	0
VHD	7.9 7.9	7.80	8	7.70	3,700	0	0	0
VHE	3.1 3.1	3.10	3.20	3	300,800	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.8 1.8	1.80	1.80	1.70	410,400	0	0	0
VHH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
VHL	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VHM	39.8 39.8	39.60	40	39.35	9,340,600	0	0	0
VIB	18.4 18.4	18.40	18.45	18.30	4,067,700	0	0	0
VIC	41.6 41.6	41.60	42	41.50	1,748,500	0	0	0
VID	5.5 5.5	5.45	5.50	5.45	800	0	0	0
VIE	7.5 7.5	7.40	7.50	7.40	2,000	0	0	0
VIF	16.8 16.8	17	17	16.80	5,800	0	0	0
VIG	7.1 7.1	7.20	7.20	7	125,700	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	22.4 22.4	22.40	22.40	22.40	100	0	0	0
VIN	17.6 17.6	17.90	17.90	17.60	400	0	0	0
VIP	13.2 13.2	13.35	13.40	13.10	298,700	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	16.8 16.8	16.80	16.80	16.80	2,000	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.2 12.2	12.15	12.25	11.90	28,508,900	0	0	0
VJC	104.5 104.5	104.70	104.70	103.80	584,500	0	0	0
VLA	13.4 13.4	13.40	13.40	13.40	0	0	0	0
VLB	36 36	37.60	37.80	35.70	176,100	0	0	0
VLC	18.8 18.8	18.80	19	18.70	159,100	0	0	0
VLF	1.1 1.1	1.10	1.10	1.10	1,100	0	0	0
VLG	9.3 9.3	9.20	9.30	9.20	23,300	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	7 7	7	7	6.70	3,400	0	0	0
VMD	19 19	18.30	19	18.15	2,100	0	0	0
VMG	4.9 4.9	4.90	4.90	4.90	2,200	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	21.4 21.4	21.40	21.40	21.40	100	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	19 19	19.50	19.80	19	1,500	0	0	0
VNB	10.8 10.8	11	11	10.80	9,500	0	0	0
VNC	41 41	41	41	41	0	0	0	0
VND	15.1 15.1	15.23	15.28	14.89	12,163,100	0	0	0
VNE	4.7 4.7	4.66	4.90	4.60	393,200	0	0	0
VNF	11 11	11	11	11	500	0	0	0
VNG	8.4 8.4	8.55	8.55	8.40	2,300	0	0	0
VNH	1.4 1.4	1.30	1.40	1.30	83,300	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.0 16.0	15.87	16.01	15.87	9,800	0	0	0
VNM	74.9 74.9	74.90	75.60	74.40	3,307,600	0	0	0
VNP	11.1 11.1	11.10	11.10	11.10	5,000	0	0	0
VNR	25.0 25.0	24.99	25.09	24.70	10,800	0	0	0
VNS	10.4 10.4	10.40	10.40	10.35	17,300	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	0	0	0	0
VNZ	520.3 520.3	520.30	520.30	520.30	0	0	0	0
VOC	18 18	17.90	18	17.70	9,800	0	0	0
VOS	16.9 16.9	17	17.25	16.85	1,979,000	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	18.8 18.8	18.80	19	18.70	23,789,000	0	0	0
VPC	2 2	2	2	2	200	0	0	0
VPD	26.4 26.4	26.60	26.60	26.40	6,800	0	0	0
VPG	13 13	13	13.10	12.80	446,000	0	0	0
VPH	9.0 9.0	9	9.14	8.90	165,900	0	0	0
VPI	56.8 56.8	56.90	56.90	56.70	846,200	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.5 9.5	9.75	9.75	9.50	600	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	12.2 12.2	12.60	12.60	12.20	6,200	0	0	0
VRC	8.7 8.7	8.70	8.70	8.50	3,700	0	0	0
VRE	19.5 19.5	19.80	19.85	19.40	7,332,100	0	0	0
VRG	26 26	26.20	26.20	25.90	38,900	0	0	0
VSA	23.3 23.3	23.50	23.90	23.20	10,800	0	0	0
VSC	17.7 17.7	17.81	17.86	17.53	3,524,000	0	0	0
VSE	7.2 7.2	7.20	7.20	7	3,000	0	0	0
VSF	32 32	32	32	32	500	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	49.9 49.9	50	50	49.60	17,300	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	100	0	0	0
VSM	19 19	18.40	19	18.40	1,200	0	0	0
VSN	20.3 20.3	20.30	20.80	20.30	1,600	0	0	0
VST	2.8 2.8	3	3.10	2.80	38,500	0	0	0
VTA	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VTB	10.3 10.3	10.30	10.35	10.25	4,100	0	0	0
VTC	8.9 8.9	8.90	8.90	8.90	3,100	0	0	0
VTD	8.4 8.4	8.10	8.50	8.10	56,300	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	7.4 7.4	7.40	7.40	7.30	500	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	62.4 62.4	63	63	61.80	11,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.7 13.7	14.20	14.20	13.65	1,024,600	0	0	0
VTP	76 76	76.60	76.80	75.60	443,500	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.7 21.7	21.90	21.90	21.50	22,700	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5 5	5.10	5.10	5	29,300	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.4 15.4	15.60	15.70	15.30	710,500	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	0	0	0	0
VW3	10 10	10	10.10	10	14,200	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	0	0	0	0
WCS	259.8 259.8	259.80	259.80	259.80	0	0	0	0
WSB	49.8 49.8	48.50	49.80	48.50	46,600	0	0	0
WSS	5 5	5	5	4.90	10,400	0	0	0
WTC	12.5 12.5	12.60	12.60	12.20	4,100	0	0	0
X20	10.6 10.6	10.60	10.60	10.60	0	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	17.8 17.8	17.80	17.80	17.80	800	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7.1 7.1	7.20	7.20	6.90	6,700	0	0	0
XMD	5.3 5.3	5.20	5.30	5.20	1,100	0	0	0
XMP	17.8 17.8	17.80	17.80	17.80	0	0	0	0
XPH	5.8 5.8	6	6	5.80	7,000	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
YEG	9.6 9.6	9.70	9.70	9.40	1,609,500	0	0	0
YTC	29 29	35	35	29	700	0	0	0
^HASTC	240.1 240.1	238.47	240.29	237.01	64,974,231	0	0	0
^UPCOM	94.4 94.4	94.49	94.58	93.96	46,438,184	0	0	0
^VN30	1,321.2 1,321.2	1,320.41	1,323.90	1,311.10	182,557,500	0	0	0
^VNINDEX	1,285.3 1,285.3	1,283.22	1,287.43	1,276.43	635,652,586	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/08/2024