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 26/08/2024

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	0	0	0	0
AAA	10 10	10.30	10.35	10	12,219,400	0	0	0
AAH	4 4	4	4.20	4	1,935,900	0	0	0
AAM	7.4 7.4	7.42	7.42	7.40	1,700	0	0	0
AAS	7.4 7.4	7.40	7.50	7.40	312,700	0	0	0
AAT	4.0 4.0	3.95	4.15	3.95	515,200	0	0	0
AAV	6.7 6.7	6.30	6.90	6.30	2,172,000	0	0	0
ABB	7.9 7.9	7.90	7.90	7.70	1,567,900	0	0	0
ABC	11.4 11.4	11.60	11.69	11.40	31,700	0	0	0
ABI	25.9 25.9	25.90	26	25.70	21,000	0	0	0
ABR	11.9 11.9	12	12	11.90	1,200	0	0	0
ABS	4.3 4.3	4.32	4.34	4.28	340,000	0	0	0
ABT	42 42	42	42	42	0	0	0	0
ABW	9.1 9.1	9.10	9.20	9	109,900	0	0	0
ACB	24.5 24.5	24.55	24.55	24.40	4,921,300	0	0	0
ACC	13.5 13.5	13.70	13.70	13.40	62,400	0	0	0
ACE	33.2 33.2	34.20	34.30	33.20	800	0	0	0
ACL	12.0 12.0	11.90	12	11.90	4,800	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	7.3 7.3	7.80	7.80	7.30	300	0	0	0
ACV	109.9 109.9	112	112.10	109	229,100	0	0	0
ADC	20 20	20	20	20	200	0	0	0
ADG	12.9 12.9	12.85	13	12.80	6,300	0	0	0
ADS	10.4 10.4	10.40	10.55	10.35	144,100	0	0	0
AFX	7.7 7.7	7.90	7.90	7.70	20,000	0	0	0
AG1	9.1 9.1	9	9.10	9	3,300	0	0	0
AGF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
AGG	17.8 17.8	18.20	18.30	17.75	303,800	0	0	0
AGM	2.9 2.9	3	3	2.92	203,400	0	0	0
AGP	40.5 40.5	40.60	40.60	40.50	1,200	0	0	0
AGR	18.8 18.8	19	19.30	18.75	1,480,900	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	11.8 11.8	11.80	11.80	11.80	0	0	0	0
ALT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
ALV	6 6	6	6.20	6	20,300	0	0	0
AMC	15.9 15.9	15.70	15.90	15.70	600	0	0	0
AME	5.6 5.6	5.60	5.60	5.60	0	0	0	0
AMP	12.3 12.3	12.30	12.30	12.30	700	0	0	0
AMS	10.3 10.3	10.20	10.30	10.11	48,400	0	0	0
AMV	3.1 3.1	3	3.20	3	549,300	0	0	0
ANT	17.9 17.9	17.60	18	17.10	7,500	0	0	0
ANV	32.6 32.6	33.35	33.40	32.55	613,700	0	0	0
APF	58.8 58.8	58.80	59	58.50	14,300	0	0	0
APG	12.0 12.0	12	12.05	11.80	122,500	0	0	0
APH	7.5 7.5	7.60	7.79	7.40	2,426,500	0	0	0
API	8.5 8.5	8.80	9.10	8.40	1,257,500	0	0	0
APL	15 15	15	15	15	0	0	0	0
APP	10.6 10.6	10.70	11	10.60	4,600	0	0	0
APS	7.3 7.3	7.70	7.80	7.30	1,205,300	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	19.15	19	200	0	0	0
ASM	9.5 9.5	9.40	9.58	9.37	1,618,100	0	0	0
ASP	4.2 4.2	4.15	4.20	4.15	21,300	0	0	0
AST	58.7 58.7	60	60	58.70	6,100	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	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	55 55	55	55	55	600	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	12	12	11.90	5,500	0	0	0
BAF	18.2 18.2	18.25	18.30	18.15	825,300	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	200	0	0	0
BAX	40 40	37.30	40	37.30	200	0	0	0
BBC	48.7 48.7	48.72	48.72	48.72	200	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	7.7 7.7	5.70	7.70	5.70	900	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	12.9 12.9	13.10	13.40	12.80	6,400	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	8.20	8	68,900	0	0	0
BCE	5.8 5.8	5.76	5.80	5.70	23,800	0	0	0
BCF	35.7 35.7	35	35.70	35	16,800	0	0	0
BCG	6.8 6.8	6.76	6.99	6.76	8,639,800	0	0	0
BCM	70.9 70.9	72.80	72.80	70.90	900,400	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
BCR	5.4 5.4	5.30	5.50	5.30	922,600	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	34.70	35	34.70	2,600	0	0	0
BDT	8.7 8.7	8.80	8.80	8.60	26,100	0	0	0
BDW	24 24	24.10	24.10	24	500	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	43.9 43.9	45.40	45.40	43.15	1,163,900	0	0	0
BGW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	600	0	0	0
BHC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	12	12	12	200	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.8 38.8	38.80	38.80	38.80	500	0	0	0
BHP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
BIC	34.6 34.6	34.91	34.91	34.58	44,400	0	0	0
BID	50.2 50.2	50.80	50.90	50.10	2,246,500	0	0	0
BIG	7.4 7.4	7.40	7.40	7.20	41,800	0	0	0
BIO	17 17	17.90	17.90	17	200	0	0	0
BKC	6.6 6.6	6.60	6.60	6.60	100	0	0	0
BKG	3.7 3.7	3.80	3.80	3.69	83,500	0	0	0
BLI	11 11	11	11	10.90	2,600	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	51.5 51.5	49.31	52.71	49.31	86,900	0	0	0
BMC	19.9 19.9	20.10	20.45	19.90	43,500	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.7 9.7	9.70	9.70	9.70	100	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.4 24.4	24.85	25.10	24.40	147,700	0	0	0
BMJ	11.6 11.6	11.60	11.60	11.60	100	0	0	0
BMN	9 9	9	9	9	200	0	0	0
BMP	104.5 104.5	105.50	106.90	104.30	181,900	0	0	0
BMS	8.8 8.8	8.70	8.80	8.70	128,900	0	0	0
BMV	10 10	9.60	10	9.20	600	0	0	0
BNA	13.4 13.4	12.40	13.40	12.40	452,900	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.7 2.7	2.60	2.70	2.50	631,600	0	0	0
BPC	9.0 9.0	9.80	9.80	8.43	6,000	0	0	0
BQB	3.6 3.6	3.50	4	3	1,000	0	0	0
BRC	12.6 12.6	12.55	12.65	12.25	37,600	0	0	0
BRR	16.6 16.6	16.60	16.60	16.60	0	0	0	0
BRS	23.5 23.5	23.50	23.50	23.50	100	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	1,400	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	12.3 12.3	12.30	12.30	12.30	2,200	0	0	0
BSH	22 22	22	22	22	0	0	0	0
BSI	49.9 49.9	50.90	51.20	49.85	812,000	0	0	0
BSL	10 10	8.80	10	8.80	300	0	0	0
BSP	9.8 9.8	8.70	9.80	8.70	300	0	0	0
BSQ	19.8 19.8	20	20	19.80	3,500	0	0	0
BSR	23.9 23.9	24	24.40	23.80	7,874,600	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	0	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	20.5 20.5	20.50	20.50	20.50	100	0	0	0
BTG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BTH	32.3 32.3	32.30	32.30	32.30	400	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BTP	12.9 12.9	13	13.05	12.85	10,000	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	11,700	0	0	0
BTT	39.5 39.5	39.12	39.55	39.12	500	0	0	0
BTU	14.5 14.5	14.50	14.50	14.50	100	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	37.3 37.3	37.28	37.28	37.28	100	0	0	0
BVB	11.8 11.8	11.80	12.20	11.70	916,900	0	0	0
BVG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BVH	45.8 45.8	46.30	46.40	45.65	518,600	0	0	0
BVL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BVN	14.5 14.5	14.50	14.50	12.70	500	0	0	0
BVS	39.5 39.5	40.50	41.50	39.20	995,400	0	0	0
BWA	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BWE	44.7 44.7	44.30	45.80	44.30	470,200	0	0	0
BWS	33 33	33	33	33	15,000	0	0	0
BXH	22.6 22.6	22.63	22.63	22.63	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	19 19	19.40	19.50	19	4,400	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.50	17.50	17.30	4,200	0	0	0
C47	6.0 6.0	6.02	6.02	5.99	6,800	0	0	0
C4G	9.4 9.4	9.40	9.50	9.30	420,400	0	0	0
C69	7.4 7.4	7.20	7.50	7.10	686,600	0	0	0
C92	3.7 3.7	3.70	3.80	3.60	7,000	0	0	0
CAB	13.4 13.4	13.40	13.40	13.40	100	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.9 7.9	7.80	7.90	7.80	2,600	0	0	0
CAN	42 42	42	42	42	0	0	0	0
CAP	49.5 49.5	49.80	49.80	49.50	16,000	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18 18	18.10	18.20	18	1,900	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	8.5 8.5	8.50	8.50	8	1,400	0	0	0
CBS	34.1 34.1	33	34.50	33	14,900	0	0	0
CC1	13.3 13.3	13.50	13.50	13.30	9,100	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	100	0	0	0
CCI	20.5 20.5	20.60	20.60	20.50	900	0	0	0
CCL	9.5 9.5	9.83	9.84	9.45	500,100	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	0	0	0	0
CCT	18 18	18	18	18	100	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.4 18.4	18.35	18.40	18.20	353,700	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.8 15.8	15.80	15.80	15.80	700	0	0	0
CDN	30.2 30.2	29.60	30.20	29.60	1,500	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	10.8 10.8	10.50	10.80	10.50	3,600	0	0	0
CDR	13.8 13.8	14	14.40	13.70	2,200	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 2	2	2	2	0	0	0	0
CEO	16.7 16.7	17.10	17.30	16.70	6,073,200	0	0	0
CET	5.5 5.5	5.70	5.80	5.40	16,000	0	0	0
CFM	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CFV	22 22	22	22	22	900	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	800	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	10.2 10.2	10.20	10.20	10.20	100	0	0	0
CHP	33.3 33.3	32.97	33.30	32.97	40,500	0	0	0
CHS	10.4 10.4	10.41	10.41	10.41	0	0	0	0
CI5	9.7 9.7	9.70	9.70	9.70	500	0	0	0
CIA	10.4 10.4	10.10	10.50	9.50	12,200	0	0	0
CID	34.5 34.5	35	35	29.80	1,000	0	0	0
CIG	5.4 5.4	5.40	5.42	5.30	105,300	0	0	0
CII	15.7 15.7	15.85	15.95	15.70	2,673,200	0	0	0
CIP	3.1 3.1	3.10	3.10	3.10	600	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	50.7 50.7	50.54	51.35	50.54	7,400	0	0	0
CKD	26.3 26.3	26.30	26.30	26.30	0	0	0	0
CKG	25.3 25.3	25.15	25.40	25.15	275,800	0	0	0
CKV	14.5 14.5	14.50	14.50	14.50	500	0	0	0
CLC	44 44	44	44	44	0	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23 23	23.20	23.20	23	1,000	0	0	0
CLL	41.3 41.3	41.07	41.25	41.07	34,600	0	0	0
CLM	77 77	77	77	77	0	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.8 15.8	16	16.10	15.80	84,900	0	0	0
CMC	7.5 7.5	7.50	7.50	7.50	200	0	0	0
CMD	21.5 21.5	21.10	21.50	20.60	7,300	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	52.8 52.8	53.90	54.30	52.50	796,100	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	7.2 7.2	7.10	7.20	6.80	39,100	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	13.1 13.1	13.20	13.50	12.90	119,900	0	0	0
CMT	14.1 14.1	14.28	14.28	14.09	11,300	0	0	0
CMV	10.1 10.1	10.05	10.05	10.05	0	0	0	0
CMW	14.9 14.9	14.90	14.90	14.90	100	0	0	0
CMX	9.1 9.1	9.25	9.25	9.05	342,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.1 32.1	30	32.30	29.50	1,700	0	0	0
CNG	36.2 36.2	36.80	37	36.20	200,100	0	0	0
CNN	43.5 43.5	43.50	43.50	43.50	0	0	0	0
CNT	16.9 16.9	17	17.20	16.90	18,300	0	0	0
COM	30.8 30.8	30.80	30.80	30.80	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	18 18	18	18	18	0	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	27.70	27.70	27.70	2,100	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	1,100	0	0	0
CRC	6.6 6.6	6.60	6.68	6.57	289,500	0	0	0
CRE	7.2 7.2	7.18	7.32	7.18	233,700	0	0	0
CSC	29.2 29.2	30.10	30.30	29.20	51,800	0	0	0
CSI	28.8 28.8	28.10	30.30	28.10	77,800	0	0	0
CSM	12.8 12.8	12.60	12.89	12.60	328,000	0	0	0
CST	26.1 26.1	26.50	26.50	26	75,200	0	0	0
CSV	38.2 38.2	39.45	39.45	38	2,738,500	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	9.1 9.1	8.50	9.10	8.50	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.5 21.5	21.93	21.93	21.29	3,600	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.3 64.3	64.40	65	63.70	503,000	0	0	0
CTF	29.8 29.8	29.90	30	29.60	109,100	0	0	0
CTG	34.6 34.6	35	35	34.40	9,584,400	0	0	0
CTI	15.8 15.8	16.10	16.10	15.75	345,100	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	19.4 19.4	19.30	19.40	19.30	58,100	0	0	0
CTR	126.9 126.9	128.80	130.50	126.90	240,200	0	0	0
CTS	39.2 39.2	40.30	40.30	39.10	1,563,200	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	1.90	1.90	0	0	0	0
CVT	27.8 27.8	27.75	27.75	27.75	400	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	0	0	0	0
D11	11.4 11.4	11.40	11.40	11.40	100	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	39.8 39.8	40.10	40.10	39.45	43,600	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	3.28	3.28	3.26	74,500	0	0	0
DAN	29.4 29.4	27.40	29.40	27.40	700	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.7 8.7	8.68	8.68	8.68	0	0	0	0
DBC	27.6 27.6	28.30	28.35	27.55	2,528,300	0	0	0
DBD	41.1 41.1	40.95	41.10	40.90	12,700	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.9 11.9	11.95	12	11.90	62,100	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	0	0	0	0
DC4	12.6 12.6	12.40	12.55	12.30	1,126,800	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	26.4 26.4	26.15	26.80	26.05	512,800	0	0	0
DCM	36.8 36.8	37.75	37.80	36.80	4,220,900	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	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDG	3.3 3.3	3.50	3.50	3.30	227,800	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	0	0	0	0
DDN	7.9 7.9	8	8	7.90	4,200	0	0	0
DDV	18.4 18.4	18.50	18.70	18.10	590,900	0	0	0
DFC	22.5 22.5	22.32	22.50	21.21	11,600	0	0	0
DFF	2.5 2.5	2.60	2.70	2.50	429,700	0	0	0
DGC	111 111	112.80	112.80	111	1,281,500	0	0	0
DGT	7.4 7.4	7.90	7.90	7.30	220,000	0	0	0
DGW	46.4 46.4	47.22	47.53	46.38	1,558,200	0	0	0
DHA	41.3 41.3	41.40	41.50	41.30	31,100	0	0	0
DHB	9 9	9.10	9.10	9	3,200	0	0	0
DHC	38.3 38.3	38.40	38.60	38.20	61,300	0	0	0
DHD	23 23	23	23	23	100	0	0	0
DHG	106.4 106.4	107	107	106.10	21,600	0	0	0
DHM	8.7 8.7	8.70	8.80	8.50	44,800	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	68.8 68.8	68.10	69.30	67.90	41,300	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.2 4.2	4.20	4.30	4	30,700	0	0	0
DIG	25.1 25.1	25.35	25.40	25	11,865,800	0	0	0
DIH	16 16	16	16	16	500	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.1 7.1	6.40	7.30	6.40	844,900	0	0	0
DLD	7.6 7.6	7.60	7.60	7.60	100	0	0	0
DLG	2.0 2.0	1.99	2	1.96	623,900	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	66.82	66.82	66.54	1,000	0	0	0
DMN	5 5	5	5	5	900	0	0	0
DMS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DNA	25.4 25.4	25.40	25.40	25.40	0	0	0	0
DNC	55 55	55	55	55	0	0	0	0
DND	15 15	15	15	15	0	0	0	0
DNE	9.8 9.8	9.80	9.80	9.80	100	0	0	0
DNH	42 42	42	42	42	100	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	22.8 22.8	22	23	22	14,400	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	35.8 35.8	35.50	36	35.50	800	0	0	0
DOC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	37.5 37.5	37	37.50	37	2,900	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.4 63.4	63	63.80	63	9,300	0	0	0
DPG	52.9 52.9	53.50	54.50	52.60	957,200	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	100	0	0	0
DPM	34.9 34.9	35.90	35.90	34.90	4,322,600	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	40.8 40.8	41.40	41.40	40.80	182,600	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.6 13.6	13.80	13.95	13.60	40,400	0	0	0
DRC	33.5 33.5	34	34	33.40	317,200	0	0	0
DRG	8.4 8.4	8.10	8.40	8.10	400	0	0	0
DRH	2.4 2.4	2.50	2.54	2.35	397,700	0	0	0
DRI	10.6 10.6	10.70	11	10.50	506,900	0	0	0
DRL	63.3 63.3	63.40	63.49	63.30	5,200	0	0	0
DS3	5.8 5.8	5.70	5.90	5.70	42,700	0	0	0
DSC	22.2 22.2	22.10	22.50	21.90	66,500	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	6 6	6	6	6	100	0	0	0
DSN	55 55	55.60	55.60	55	13,100	0	0	0
DSP	12 12	11.60	12	11.60	5,400	0	0	0
DST	3.1 3.1	3.10	3.10	3	14,500	0	0	0
DTA	4.2 4.2	4.21	4.21	3.93	5,900	0	0	0
DTB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
DTC	5.1 5.1	4.90	5.10	4.90	54,400	0	0	0
DTD	26.7 26.7	27	27.50	26.40	643,800	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	2.30	2.40	2.30	25,400	0	0	0
DTK	12.9 12.9	12.90	12.90	12.90	300	0	0	0
DTL	12.8 12.8	12.80	12.80	12.80	900	0	0	0
DTP	141 141	141	141	141	200	0	0	0
DTT	19.8 19.8	22.70	22.70	19.80	1,900	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	10 10	10	10	10	100	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	10.2 10.2	10	10.20	10	621,300	0	0	0
DVN	26.2 26.2	26.09	27.07	26.09	83,500	0	0	0
DVP	75.3 75.3	75.40	75.90	75.30	7,400	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	12.5 12.5	12.50	12.50	12.50	100	0	0	0
DXG	15.8 15.8	16	16	15.75	15,894,300	0	0	0
DXL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DXP	11.9 11.9	12	12.10	11.90	80,300	0	0	0
DXS	6.1 6.1	6.17	6.23	6.08	1,173,500	0	0	0
DXV	3.9 3.9	3.94	3.94	3.81	20,500	0	0	0
E12	6 6	6	6	6	100	0	0	0
E29	9.7 9.7	9.70	9.70	9.70	200	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	0	0	0	0
EIB	18.8 18.8	19	19.15	18.75	5,560,500	0	0	0
EIC	22 22	22	22	22	0	0	0	0
EID	27 27	27.10	27.30	26.80	4,600	0	0	0
EIN	3.1 3.1	3.10	3.20	3.10	10,500	0	0	0
ELC	24.3 24.3	24.95	24.95	24.25	689,200	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	28 28	28.50	28.50	28	3,800	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	200	0	0	0
EPH	16 16	16	16	16	0	0	0	0
EVE	12.6 12.6	12.40	12.55	12.40	36,800	0	0	0
EVF	12.3 12.3	12.60	12.70	12.25	3,413,100	0	0	0
EVG	7.1 7.1	7.15	7.38	7	1,831,100	0	0	0
EVS	6.5 6.5	6.50	6.60	6.50	135,500	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	3.30	3.34	3.29	15,800	0	0	0
FCN	12.7 12.7	13	13.05	12.65	257,100	0	0	0
FCS	7 7	7	7	7	800	0	0	0
FDC	13 13	13	13	13	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	14.9 14.9	14.90	15	14.70	10,200	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	6.8 6.8	6.91	6.91	6.70	389,200	0	0	0
FIT	4.4 4.4	4.38	4.48	4.35	265,100	0	0	0
FMC	48.1 48.1	48.05	48.30	48	18,500	0	0	0
FOC	78 78	74.50	78.90	73.50	96,400	0	0	0
FOX	92 92	94	94	92	39,400	0	0	0
FPT	131.5 131.5	133.30	133.50	131.50	2,590,300	0	0	0
FRC	23 23	23	23	23	100	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	182.9 182.9	186.10	186.10	180.60	659,500	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	43.5 43.5	41.10	43.50	41.10	5,100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
FTS	43.7 43.7	44.60	44.65	43.60	3,141,100	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.2 7.2	7.10	7.30	7	160,100	0	0	0
GAS	76.6 76.6	77.53	77.63	76.35	1,215,500	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.4 21.4	21.30	21.50	21.30	5,600	0	0	0
GDA	28.2 28.2	27.80	29.40	27.80	294,700	0	0	0
GDT	29.4 29.4	29.35	29.85	29.15	12,000	0	0	0
GDW	29 29	29	29	29	0	0	0	0
GEE	34.1 34.1	36	36	34.10	115,900	0	0	0
GEG	12.3 12.3	12.33	12.48	12.29	518,200	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.6 21.6	21.80	22.10	21.60	8,126,900	0	0	0
GGG	5 5	5	5	5	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	29.7 29.7	29.60	29.90	29.60	8,500	0	0	0
GIC	14.5 14.5	14.10	14.50	14.10	400	0	0	0
GIL	29.9 29.9	30.50	30.50	29.85	190,400	0	0	0
GKM	36 36	34.30	36	34	30,100	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32 32	32	32	32	200	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	8.2 8.2	8.21	8.21	8.21	100	0	0	0
GMD	81.1 81.1	82.90	82.90	81	981,300	0	0	0
GMH	8.6 8.6	8.30	8.60	8.30	400	0	0	0
GMX	18.6 18.6	18.60	18.60	18.60	0	0	0	0
GND	25.5 25.5	25.50	25.50	25.50	100	0	0	0
GPC	4.8 4.8	4.90	4.90	4.80	47,100	0	0	0
GSM	20.8 20.8	21	21	20.80	1,600	0	0	0
GSP	13.5 13.5	13.60	13.60	13.35	139,800	0	0	0
GTA	10.6 10.6	11.30	11.30	10.40	1,500	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	35.1 35.1	36.10	36.20	35.05	1,970,400	0	0	0
GVT	75.4 75.4	75.40	75.40	75.40	0	0	0	0
H11	5 5	5.10	5.30	5	2,200	0	0	0
HAC	11.6 11.6	13.60	13.60	11.10	2,100	0	0	0
HAD	15.8 15.8	15.51	15.79	15.42	500	0	0	0
HAF	17.5 17.5	18.90	18.90	17.50	10,600	0	0	0
HAG	10.5 10.5	10.50	10.70	10.40	5,014,100	0	0	0
HAH	41.8 41.8	41.95	42.50	41.70	4,009,000	0	0	0
HAM	29.8 29.8	29.80	29.80	29.80	0	0	0	0
HAN	10.4 10.4	11.30	11.30	10.40	15,800	0	0	0
HAP	4.4 4.4	4.37	4.45	4.30	90,300	0	0	0
HAR	3.8 3.8	3.87	3.87	3.81	103,600	0	0	0
HAS	9.2 9.2	9.10	9.20	9.10	2,500	0	0	0
HAT	47 47	47	47	47	700	0	0	0
HAV	3.8 3.8	3.80	3.80	3.80	0	0	0	0
HAX	17.1 17.1	17.65	17.65	17	1,244,600	0	0	0
HBC	4.9 4.9	4.76	4.96	4.76	1,629,100	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6.2 6.2	6.20	6.20	6.20	400	0	0	0
HBS	10.1 10.1	10.29	10.38	9.96	270,100	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26.1 26.1	26.10	26.10	26.10	0	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	12.6 12.6	12.60	12.60	12.60	100	0	0	0
HCD	10.5 10.5	10.60	10.60	10.50	136,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.7 29.7	29.10	29.95	28.75	22,833,200	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	18.8 18.8	19.70	19.70	18.80	5,800	0	0	0
HD6	15.2 15.2	15.20	15.60	15	83,500	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	300	0	0	0
HDA	3.9 3.9	3.80	3.90	3.80	3,300	0	0	0
HDB	27.1 27.1	27.15	27.20	26.85	6,164,700	0	0	0
HDC	24.7 24.7	25.17	25.39	24.61	1,307,300	0	0	0
HDG	28.6 28.6	29	29.40	28.50	4,816,600	0	0	0
HDM	33 33	34	34	33	2,700	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	14.2 14.2	11.68	14.25	11.68	600	0	0	0
HEC	63 63	63	63	63	700	0	0	0
HEJ	10.7 10.7	9.20	10.80	9.20	300	0	0	0
HEP	14.1 14.1	14.10	14.10	14.10	100	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	8.3 8.3	8.10	8.30	8	10,100	0	0	0
HFC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	74 74	73	74.20	63	1,900	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	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHP	9.8 9.8	9.44	9.98	9.44	633,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.4 9.4	9.49	9.50	9.31	1,595,000	0	0	0
HHV	12.0 12.0	12.20	12.25	11.95	3,461,200	0	0	0
HID	2.7 2.7	2.75	2.80	2.71	58,300	0	0	0
HIG	10.2 10.2	10.20	10.20	10.20	100	0	0	0
HII	4.8 4.8	4.84	4.85	4.79	56,600	0	0	0
HIO	10.1 10.1	10.20	10.20	10.10	257,100	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HJS	32.7 32.7	32.71	32.71	32.71	100	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.9 8.9	9.50	9.50	8.90	4,500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	293.8 293.8	293.80	293.80	293.80	100	0	0	0
HLC	13.4 13.4	13.20	13.40	13.20	1,000	0	0	0
HLD	26.3 26.3	26.30	26.30	26.10	34,400	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	10.66	10.94	10.66	7,100	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 11	11.50	11.60	11	39,200	0	0	0
HMS	30.7 30.7	31	31	29.20	4,000	0	0	0
HNB	12.4 12.4	11.40	12.40	11.40	300	0	0	0
HND	13.6 13.6	13.60	13.80	13.50	29,500	0	0	0
HNF	24.6 24.6	24.60	24.60	24.60	100	0	0	0
HNG	4.1 4.1	4.20	4.20	4.10	3,765,700	0	0	0
HNI	25 25	26	26	23.50	3,500	0	0	0
HNM	8.8 8.8	8.90	9	8.80	11,900	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	4.20	4.20	3.90	14,700	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24.2 24.2	24	24.20	23.80	7,000	0	0	0
HPG	26 26	26.15	26.40	25.95	21,643,500	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	71.9 71.9	72.50	72.50	70	4,600	0	0	0
HPT	20.5 20.5	21	21	20.50	3,100	0	0	0
HPW	17.5 17.5	17.50	17.50	17.50	100	0	0	0
HPX	5.9 5.9	5.81	5.90	5.70	2,301,500	0	0	0
HQC	3.6 3.6	3.61	3.70	3.61	4,579,300	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	0	0	0	0
HRT	11.8 11.8	12.20	12.20	11.80	45,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	21 21	21.45	21.60	20.90	13,718,000	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.5 4.5	4.52	4.55	4.51	31,000	0	0	0
HSM	6.1 6.1	6.10	6.10	6.10	200	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.6 3.6	3.70	3.70	3.60	112,400	0	0	0
HT1	12 12	11.90	12.25	11.85	546,600	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4.2 4.2	4.10	4.20	4	11,100	0	0	0
HTG	42.9 42.9	43	43.50	42.70	8,900	0	0	0
HTI	15.8 15.8	15.85	15.85	15.75	8,000	0	0	0
HTL	18.6 18.6	18.55	18.55	18.50	1,400	0	0	0
HTM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HTN	10.3 10.3	10.35	10.40	10.15	384,600	0	0	0
HTP	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.4 9.4	9.44	9.44	9.44	2,100	0	0	0
HU1	6.3 6.3	6.50	6.50	6.25	2,500	0	0	0
HU4	12.8 12.8	12.50	13.30	12.50	2,900	0	0	0
HU6	5.6 5.6	5.60	5.60	5.60	1,700	0	0	0
HUB	17.8 17.8	18	18	17.80	7,800	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.3 17.3	17.10	17.80	17.10	1,086,900	0	0	0
HVA	6.1 6.1	5.60	6.20	5.60	26,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.7 8.7	8.73	8.73	8.40	517,400	0	0	0
HVN	21.1 21.1	21.10	21.90	20.35	2,106,200	0	0	0
HVT	82 82	83	83	82	2,900	0	0	0
HVX	2.5 2.5	2.47	2.55	2.47	8,200	0	0	0
HWS	16.6 16.6	16.60	16.60	16.60	100	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ICC	30.3 30.3	30.30	30.30	30.30	0	0	0	0
ICF	4 4	4	4	4	0	0	0	0
ICG	7.6 7.6	7.90	7.90	7.60	2,600	0	0	0
ICI	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ICN	43.5 43.5	43.30	43.50	43.30	1,100	0	0	0
ICT	12.5 12.5	12.50	12.60	12.30	66,100	0	0	0
IDC	60.7 60.7	61.50	62	60.70	849,400	0	0	0
IDI	9.9 9.9	10.10	10.15	9.90	1,250,500	0	0	0
IDJ	6.8 6.8	7.10	7.30	6.80	2,474,400	0	0	0
IDP	267.5 267.5	267.50	267.50	267.50	0	0	0	0
IDV	37.8 37.8	37.50	37.80	37.50	3,300	0	0	0
IFS	29.7 29.7	28.60	29.70	28.60	2,800	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14.4 14.4	14.35	14.60	14.30	2,803,400	0	0	0
ILA	5 5	5	5.10	4.90	66,200	0	0	0
ILB	34.7 34.7	35.81	35.81	33.69	11,300	0	0	0
ILC	6 6	5.70	6	5.70	1,700	0	0	0
ILS	10.2 10.2	11.50	11.50	10.20	3,500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	42.5 42.5	42.70	42.70	42.05	42,500	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	0	0	0	0
INN	53.5 53.5	56.40	56.40	53.50	400	0	0	0
IPA	13.5 13.5	13.50	13.80	13.50	155,700	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	26.4 26.4	29.50	29.50	26.40	1,900	0	0	0
IST	36.3 36.3	36.30	36.30	36.30	100	0	0	0
ITA	3.8 3.8	3.91	3.91	3.64	720,200	0	0	0
ITC	11.5 11.5	11.70	11.85	11.45	1,012,300	0	0	0
ITD	12.5 12.5	12.70	12.70	12.45	34,700	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	104,300	0	0	0
ITS	3.7 3.7	3.90	3.90	3.70	11,000	0	0	0
IVS	10.5 10.5	10.70	10.70	10.50	101,700	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.3 3.3	3.38	3.39	3.30	179,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.7 26.7	27.10	27.50	26.70	2,672,200	0	0	0
KCB	8.6 8.6	8.70	8.70	8.60	200	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	55.3 55.3	55.50	55.70	55.20	815,300	0	0	0
KDH	37.7 37.7	37.65	37.85	37.20	1,884,000	0	0	0
KDM	17 17	16.30	17	16.30	227,300	0	0	0
KGM	7.9 7.9	7.60	8.50	7.60	94,300	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.5 5.5	5.42	5.49	5.40	4,115,900	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	9.92	9.87	15,200	0	0	0
KHS	11.4 11.4	11.40	11.40	11.40	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	5.6 5.6	5.60	5.60	5.60	0	0	0	0
KLB	12.2 12.2	12.20	12.20	12.10	46,300	0	0	0
KMR	3.4 3.4	3.36	3.44	3.33	16,500	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.9 39.9	39.80	39.85	39.80	301,500	0	0	0
KPF	2.2 2.2	2.22	2.23	2.16	91,900	0	0	0
KSB	19 19	19.40	19.40	19	1,012,700	0	0	0
KSD	4.5 4.5	4	4.50	4	22,100	0	0	0
KSF	40.5 40.5	40.50	40.60	40.40	19,300	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.8 2.8	2.80	2.90	2.70	103,900	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	41.8 41.8	41	41.80	41	1,200	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	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	0	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	0	0	0	0
L14	32.3 32.3	33.20	33.40	32.20	96,700	0	0	0
L18	34 34	34.10	34.90	33.90	24,300	0	0	0
L40	24 24	24	24	24	500	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.2 3.2	3.20	3.20	3.20	4,700	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	16.8 16.8	17	17	16.80	24,800	0	0	0
LAI	32 32	33.70	33.70	32	300	0	0	0
LAS	24.4 24.4	24.97	25.26	24.20	1,401,000	0	0	0
LAW	25.9 25.9	25.90	25.90	25.90	500	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	1,200	0	0	0
LBM	29 29	28.10	29.20	28.10	23,200	0	0	0
LCC	1 1	1	1	1	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.1 11.1	11.30	11.35	11.05	2,623,200	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	2.0 2.0	1.97	2	1.96	1,628,100	0	0	0
LDP	18.7 18.7	17.10	18.70	17	98,400	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.2 6.2	6.17	6.17	6.17	100	0	0	0
LG9	10.4 10.4	9.50	11.30	9.50	5,400	0	0	0
LGC	58.5 58.5	58.50	58.50	58.50	100	0	0	0
LGL	2.8 2.8	2.77	2.78	2.76	19,800	0	0	0
LGM	15 15	15	15	15	0	0	0	0
LHC	67.2 67.2	69.48	69.97	66.83	24,500	0	0	0
LHG	38.5 38.5	39.55	39.55	38	189,900	0	0	0
LIC	25.7 25.7	26.30	26.30	25.70	800	0	0	0
LIG	3.4 3.4	3.50	3.50	3.30	432,800	0	0	0
LIX	36.1 36.1	37.20	37.20	36.10	36,900	0	0	0
LKW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
LLM	13.4 13.4	13.50	13.50	13.40	1,200	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.8 14.8	14	14.80	14	2,000	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	10.5 10.5	10.50	10.50	10.50	1,000	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	31.5 31.5	31.40	31.70	31.25	1,280,100	0	0	0
LPT	8.5 8.5	8.30	8.60	7.40	6,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10 10	10	10.10	9.90	7,000	0	0	0
LSS	11.8 11.8	12.10	12.15	11.80	537,600	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	17.1 17.1	17.30	17.70	17	176,200	0	0	0
M10	24 24	24	24	24	0	0	0	0
MA1	60.5 60.5	60.50	60.50	60.50	100	0	0	0
MAC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
MAS	36 36	36	36	36	100	0	0	0
MBB	24.5 24.5	24.70	24.80	24.30	10,218,000	0	0	0
MBG	3.4 3.4	3.50	3.50	3.40	136,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.6 28.6	29	29.20	28.60	2,890,600	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.9 8.9	8.90	8.90	8.90	200	0	0	0
MCH	206.9 206.9	208.30	208.50	206	66,900	0	0	0
MCM	38.1 38.1	38.10	38.15	37.80	37,400	0	0	0
MCO	8.3 8.3	8.80	9	8.10	41,800	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	1,700	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.3 10.3	10.40	10.40	10.30	3,300	0	0	0
MDF	8.3 8.3	8.30	8.30	8.30	0	0	0	0
MDG	13.9 13.9	13.30	13.85	13.30	1,000	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	32.4 32.4	32.40	32.50	32	42,800	0	0	0
MGC	6.4 6.4	6.20	6.40	6.20	3,600	0	0	0
MGG	26.9 26.9	26.90	26.90	26.90	100	0	0	0
MGR	4.4 4.4	4.40	4.40	4.40	0	0	0	0
MH3	37.8 37.8	37.80	37.80	37.80	100	0	0	0
MHC	7.9 7.9	7.97	7.98	7.91	38,500	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	16 16	16	16	16	100	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.7 18.7	19.35	19.35	18.50	309,700	0	0	0
MKP	30 30	30	30	30	2,800	0	0	0
MKV	9 9	9	9	9	900	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	14.5 14.5	14.50	14.50	14.50	100	0	0	0
MML	26.5 26.5	27.50	27.50	26.10	18,000	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	2,100	0	0	0
MPC	16.9 16.9	16.90	17	16.80	52,000	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	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	100	0	0	0
MSB	11.5 11.5	11.54	11.58	11.42	10,264,500	0	0	0
MSH	50 50	49.60	51.50	49.60	209,200	0	0	0
MSN	76.2 76.2	78.10	78.20	76.20	7,989,100	0	0	0
MSR	12.9 12.9	13.10	13.20	12.80	299,000	0	0	0
MST	5.2 5.2	4.80	5.20	4.80	1,372,000	0	0	0
MTA	4.8 4.8	4.80	4.90	4.60	13,100	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	5	0	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	19.1 19.1	19.40	19.90	19	13,700	0	0	0
MVC	9.1 9.1	9.10	9.30	9.10	6,100	0	0	0
MVN	38.9 38.9	39.10	39.90	37	16,500	0	0	0
MWG	69.8 69.8	70	70.80	69.60	5,961,000	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	17.0 17.0	16.73	16.95	16.73	260,500	0	0	0
NAG	11.1 11.1	11.10	11.20	11	228,200	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	18	18	18	0	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22.6 22.6	22.95	23	22.60	56,100	0	0	0
NBC	11.4 11.4	11.40	11.50	11.40	14,700	0	0	0
NBE	12.2 12.2	12.20	12.20	12.20	5,700	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	16.90	0	0	0	0
NBW	30.5 30.5	30.50	30.50	30.50	0	0	0	0
NCG	10.5 10.5	10.40	10.50	10.40	14,800	0	0	0
NCS	28.5 28.5	28.50	28.50	28.50	200	0	0	0
NCT	100.5 100.5	100.60	100.70	100	31,000	0	0	0
ND2	32.6 32.6	32.57	32.57	32.57	0	0	0	0
NDC	135 135	135	135	135	100	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	84,100	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.20	6.40	6.20	4,600	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	6.80	6.70	49,000	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	87.2 87.2	89.12	89.12	86.28	2,300	0	0	0
NFC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	26.6 26.6	27.20	27.35	26.40	625,300	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.3 14.3	14.10	14.30	13.70	1,344,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.3 12.3	12.35	12.35	12.10	1,300	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	22 22	22	22	22	100	0	0	0
NKG	21.9 21.9	22.70	22.70	21.80	5,723,300	0	0	0
NLG	40.7 40.7	41	41	40.65	1,019,500	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.8 22.8	22.89	22.94	22.84	3,700	0	0	0
NNT	53.5 53.5	53	53.60	53	3,100	0	0	0
NO1	6.9 6.9	6.88	6.97	6.87	120,200	0	0	0
NOS	1.1 1.1	1.10	1.10	1.10	0	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	3.60	174,600	0	0	0
NS2	18 18	18	18	18	500	0	0	0
NSC	78.4 78.4	80	80	78.40	1,100	0	0	0
NSG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
NSH	5.1 5.1	5.10	5.10	5	35,000	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	10.35	10.35	10.35	10,100	0	0	0
NT2	20 20	20.45	20.45	19.80	740,100	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	200.9 200.9	201	203.60	198	3,400	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	51.0 51.0	53.94	53.94	51.00	10,000	0	0	0
NTL	24.1 24.1	24.60	24.70	24	2,869,900	0	0	0
NTP	67.7 67.7	69.60	71.40	67	468,100	0	0	0
NTT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NTW	16.6 16.6	16.60	16.60	16.60	0	0	0	0
NUE	9 9	9	9	9	100	0	0	0
NVB	9.4 9.4	9.60	9.80	9.40	178,500	0	0	0
NVL	13.2 13.2	13.25	13.40	13.10	21,515,500	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.2 8.2	8	8.20	7.90	6,400	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.7 5.7	5.70	5.70	5.70	1,600	0	0	0
OCB	12.0 12.0	12.13	12.13	12.04	2,278,800	0	0	0
OCH	6 6	5.80	6	5.80	1,000	0	0	0
ODE	43.5 43.5	43.30	43.50	43.30	23,200	0	0	0
OGC	4.9 4.9	4.85	4.95	4.80	376,400	0	0	0
OIL	14.9 14.9	15.19	15.39	14.80	2,437,700	0	0	0
ONE	5.2 5.2	5.10	5.20	5.10	19,200	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.6 23.6	24.30	25	23.50	15,400	0	0	0
ORS	13.3 13.3	13.30	13.30	13.10	3,550,500	0	0	0
PAC	46.5 46.5	46.80	47.30	45.95	26,300	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	23 23	23.20	23.20	22.90	737,600	0	0	0
PAP	27.3 27.3	26.10	27.30	24.10	400	0	0	0
PAS	3.6 3.6	3.50	3.60	3.50	81,500	0	0	0
PAT	88 88	88.50	88.80	87.90	5,600	0	0	0
PBC	7.5 7.5	7.60	7.60	7.50	16,900	0	0	0
PBP	14 14	14.60	15.10	14	9,100	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PC1	29.6 29.6	29.80	29.85	29.50	2,627,100	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	19.4 19.4	19.44	19.44	19.44	5,300	0	0	0
PCF	5 5	4.90	5	4.90	800	0	0	0
PCG	5 5	5.20	5.20	5	600	0	0	0
PCH	11.2 11.2	11.20	11.30	11	93,900	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	0	0	0	0
PDB	9.2 9.2	9.20	9.20	9.20	1,700	0	0	0
PDC	5.1 5.1	5.30	5.30	5.10	700	0	0	0
PDN	115 115	115	115	115	0	0	0	0
PDR	21.9 21.9	21.70	22.30	21.50	12,449,300	0	0	0
PDV	14.8 14.8	14.80	14.90	14.60	21,700	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8.6 8.6	8.60	8.60	8.60	0	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	27.9 27.9	28.60	28.60	27.70	715,300	0	0	0
PFL	2.2 2.2	2.30	2.40	2.20	58,400	0	0	0
PGB	16.5 16.5	16.80	16.80	16.30	3,600	0	0	0
PGC	14.5 14.5	14.65	14.70	14.50	77,000	0	0	0
PGD	31.1 31.1	31.10	31.10	31.10	400	0	0	0
PGI	23.9 23.9	23.85	23.85	23.85	500	0	0	0
PGN	6 6	6.30	6.30	6	63,500	0	0	0
PGS	34 34	34	34	34	0	0	0	0
PGT	3.4 3.4	3.40	3.40	3.30	2,000	0	0	0
PGV	21.6 21.6	21.80	21.80	21.50	7,100	0	0	0
PHC	5.4 5.4	5.42	5.43	5.41	177,900	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	71 71	68.40	71	68.40	300	0	0	0
PHP	27.8 27.8	28.30	28.50	27.80	128,300	0	0	0
PHR	56.2 56.2	56.90	57.10	56.20	166,800	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.8 30.8	29.03	30.81	29.03	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	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PIT	5.8 5.8	5.70	5.89	5.60	4,300	0	0	0
PIV	3.5 3.5	3.50	3.60	3.40	90,300	0	0	0
PJC	30 30	30	30	30	1,700	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10 10	10	10	10	0	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	26.1 26.1	26.20	26.60	26	107,900	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.5 3.5	3.20	3.60	3.20	1,600	0	0	0
PLP	4.8 4.8	4.72	4.88	4.72	37,900	0	0	0
PLX	48.6 48.6	49.15	49.40	48.55	1,459,100	0	0	0
PMB	10.1 10.1	10.20	10.20	10	5,900	0	0	0
PMC	86.5 86.5	86.53	86.53	86.53	200	0	0	0
PMG	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.4 13.4	12.18	13.48	12.18	2,800	0	0	0
PMS	36.1 36.1	36.10	36.10	36.10	0	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	4,800	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	102.6 102.6	107	107.50	102.60	5,634,400	0	0	0
PNP	21.2 21.2	21.20	21.20	21.20	100	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	21.20	22	21.20	1,800	0	0	0
POT	18 18	18	18	18	1,000	0	0	0
POV	8.4 8.4	8.40	8.40	8.40	0	0	0	0
POW	13.4 13.4	13.70	13.70	13.40	6,596,300	0	0	0
PPC	13.1 13.1	13.25	13.25	13.10	412,700	0	0	0
PPE	16.2 16.2	16.20	16.20	16.20	0	0	0	0
PPH	29.3 29.3	29.40	29.60	29.30	35,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	17 17	16.90	17	16.20	2,400	0	0	0
PPS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PPY	9 9	9	9	9	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	19.80	19.80	19.80	100	0	0	0
PRE	18.5 18.5	18.90	18.90	18.50	25,000	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	32,600	0	0	0
PRT	12 12	11.70	12	11.70	2,000	0	0	0
PSB	7.9 7.9	7.80	8.20	7.70	210,900	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	1,100	0	0	0
PSD	13.1 13.1	13.20	13.20	13.10	67,700	0	0	0
PSE	10.9 10.9	11	11	10.90	2,400	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.4 5.4	5.42	5.42	5.37	254,600	0	0	0
PSI	7.8 7.8	7.70	7.80	7.60	31,900	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	10.60	10.50	13,400	0	0	0
PSW	8.0 8.0	8.19	8.19	7.82	10,900	0	0	0
PTB	66.3 66.3	66.30	66.30	65.80	117,300	0	0	0
PTC	5.3 5.3	5.45	5.47	5.21	16,600	0	0	0
PTD	4.7 4.7	4.70	4.70	4.70	300	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	30.8 30.8	30.80	31.40	30.80	1,600	0	0	0
PTL	3.2 3.2	3.06	3.24	3.06	103,700	0	0	0
PTO	15 15	15	15	15	100	0	0	0
PTP	11 11	11	11	11	200	0	0	0
PTS	8.3 8.3	8.40	8.40	8.30	200	0	0	0
PTT	12.9 12.9	12.90	12.90	12.90	0	0	0	0
PTV	4.6 4.6	4.80	4.80	4.60	111,200	0	0	0
PTX	20 20	24.60	24.60	18.80	36,500	0	0	0
PV2	2.4 2.4	2.40	2.50	2.40	22,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.5 28.5	29.30	29.40	28.50	99,800	0	0	0
PVC	13.4 13.4	13.80	13.80	13.40	638,600	0	0	0
PVD	27.6 27.6	28.45	28.45	27.45	5,283,600	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	7 7	7	7	6.90	47,600	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	49.3 49.3	49.76	50.13	49.29	357,600	0	0	0
PVM	15.5 15.5	16	16	15.50	22,100	0	0	0
PVO	8 8	8	8.10	7.90	26,900	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.2 40.2	40.70	41.20	40.20	2,809,200	0	0	0
PVT	28.6 28.6	29.10	29.10	28.45	2,967,400	0	0	0
PVV	1.4 1.4	1.40	1.40	1.40	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	4,500	0	0	0
PWS	11 11	11	11	11	1,700	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.20	1.20	1.20	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	2.40	2.30	25,900	0	0	0
PXL	13.4 13.4	13.30	13.60	13.30	124,600	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	3.1 3.1	3.10	3.10	3	45,800	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.5 6.5	6.36	6.60	6.36	515,700	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.5 36.5	34.60	36.50	34.50	600	0	0	0
QNC	7 7	6.90	7	6.90	16,200	0	0	0
QNP	37.5 37.5	36.80	37.60	36.30	1,800	0	0	0
QNS	48.0 48.0	47.80	47.99	47.80	158,400	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	15 15	15	15	15	100	0	0	0
QPH	28 28	30	30	28	200	0	0	0
QSP	25 25	25	25	25	600	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	14.9 14.9	14.30	14.90	14.30	2,600	0	0	0
QTP	14.8 14.8	15	15	14.80	143,800	0	0	0
RAL	141.5 141.5	144.20	144.20	141	39,700	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	500	0	0	0
RCD	2.4 2.4	2.40	2.40	2.40	0	0	0	0
RCL	12.2 12.2	12.20	12.20	12.20	0	0	0	0
RDP	2.5 2.5	2.57	2.60	2.46	710,100	0	0	0
REE	70 70	71.30	71.60	69.40	676,600	0	0	0
RIC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
RTB	25.9 25.9	26	26	25.90	1,100	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	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	12.6 12.6	12.60	12.60	12.60	100	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9 9	9	9.10	8.80	285,300	0	0	0
SAB	56.7 56.7	56.90	57.70	56.70	578,500	0	0	0
SAC	24.5 24.5	26.40	26.40	24.30	5,200	0	0	0
SAF	50 50	50	50	50	2,000	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.5 6.5	6.65	6.70	6.46	507,800	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.7 29.7	29.39	29.68	29.39	2,000	0	0	0
SAV	21.5 21.5	22	22.20	21.40	127,100	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	700	0	0	0
SBA	31.7 31.7	31.30	31.70	31.30	3,100	0	0	0
SBB	17.9 17.9	18	18.30	17.90	72,400	0	0	0
SBD	7.2 7.2	7.20	7.30	7.10	53,000	0	0	0
SBG	15.3 15.3	15.25	15.35	15	250,600	0	0	0
SBH	53.1 53.1	53.10	53.10	53.10	0	0	0	0
SBL	6.1 6.1	6.10	6.10	6.10	100	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	5.5 5.5	5.60	5.70	5.50	520,700	0	0	0
SBT	12.7 12.7	13.05	13.10	12.65	2,993,100	0	0	0
SBV	10.4 10.4	10.40	10.45	10.35	400	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	65.2 65.2	65.10	65.30	64.90	43,100	0	0	0
SCI	9.8 9.8	9.70	10.10	9.70	20,300	0	0	0
SCJ	3.6 3.6	3.50	3.60	3.50	8,500	0	0	0
SCL	27.2 27.2	26.80	27.50	26.80	19,600	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	6.0 6.0	6.08	6.08	5.94	1,478,700	0	0	0
SCS	82.3 82.3	83	83.50	82.20	120,000	0	0	0
SCY	12.4 12.4	12.40	12.40	12.40	500	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	100	0	0	0
SD3	6 6	6	6	6	0	0	0	0
SD5	7.6 7.6	7.60	7.60	7.60	1,100	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	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.1 12.1	12.50	12.50	12.10	47,200	0	0	0
SDA	5.4 5.4	5.40	5.50	5.40	99,200	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	1.6 1.6	1.70	1.70	1.60	38,800	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	19.2 19.2	19.20	19.20	19.20	100	0	0	0
SDN	29.5 29.5	30.20	30.20	29.50	400	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	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	100	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	28.60	28.60	28.60	0	0	0	0
SEB	48 48	48	48	48	100	0	0	0
SED	21.3 21.3	21	21.50	21	4,200	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.5 22.5	22.50	22.50	22.50	100	0	0	0
SFG	10.7 10.7	10.60	10.65	10.55	4,300	0	0	0
SFI	31.2 31.2	32	32	31.20	1,600	0	0	0
SFN	17 17	17	17	17	100	0	0	0
SGB	13.1 13.1	13.10	13.20	13.10	3,500	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	26 26	26	26	26	100	0	0	0
SGI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SGN	81.6 81.6	81.69	81.99	81.50	33,400	0	0	0
SGP	26 26	24.90	26.10	24.50	402,000	0	0	0
SGR	37.3 37.3	38.40	38.40	36.05	266,300	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	13.8 13.8	13.90	13.90	13.40	9,000	0	0	0
SHA	4.5 4.5	4.49	4.50	4.23	30,600	0	0	0
SHB	10.6 10.6	10.75	10.80	10.60	12,248,900	0	0	0
SHC	10.9 10.9	12.40	12.40	10.90	53,600	0	0	0
SHE	10.2 10.2	10.20	10.20	10.20	1,600	0	0	0
SHG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SHI	14.7 14.7	14.75	14.75	14.70	101,000	0	0	0
SHN	7 7	7.30	7.30	7	400	0	0	0
SHP	35.4 35.4	35.35	35.35	35.35	100	0	0	0
SHS	16.7 16.7	17	17.20	16.60	11,229,200	0	0	0
SID	13.5 13.5	13.30	13.50	13.30	3,400	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	39.9 39.9	38.90	39.90	38.90	200	0	0	0
SJ1	11 11	11	11	11	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.6 15.6	15.85	15.85	15.60	216,600	0	0	0
SJE	27.7 27.7	27.70	28.50	27.60	23,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	14 14	13.90	14	13.90	1,000	0	0	0
SJM	6.8 6.8	9	9	6.80	5,700	0	0	0
SJS	64.8 64.8	66.30	66.30	64.80	6,800	0	0	0
SKG	12.6 12.6	12.60	12.70	12.50	154,800	0	0	0
SKH	29 29	29	29	29	2,200	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.2 37.2	37.50	37.50	37.20	6,000	0	0	0
SLS	195.5 195.5	193	195.50	193	5,100	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SMB	35.6 35.6	35.76	35.76	35.43	81,400	0	0	0
SMC	11 11	11.35	11.35	10.85	1,377,600	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	0	0	0	0
SNC	18.5 18.5	18.99	18.99	18.54	1,200	0	0	0
SNZ	35 35	34.50	35	34.50	8,600	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	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	2.1 2.1	2.10	2.10	2	8,500	0	0	0
SPM	11.3 11.3	11.20	11.25	11.20	2,200	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	4	4	3.80	468,700	0	0	0
SRB	2 2	2.10	2.10	2	40,800	0	0	0
SRC	29.3 29.3	29.38	29.38	29.13	1,600	0	0	0
SRF	9.9 9.9	9.62	10.10	9.58	51,000	0	0	0
SRT	10 10	10	10.10	9.80	33,800	0	0	0
SSB	19.9 19.9	19.80	19.90	19.70	2,721,600	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	10.2 10.2	10.10	10.20	10.10	2,000	0	0	0
SSH	67.4 67.4	67.40	67.70	67.30	54,000	0	0	0
SSI	34.0 34.0	33.90	34.30	33.60	19,841,200	0	0	0
SSM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	7.9 7.9	8.04	8.04	7.91	155,900	0	0	0
STB	29.8 29.8	30.05	30.20	29.75	7,701,300	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	800	0	0	0
STG	43.6 43.6	43.60	43.60	43.60	0	0	0	0
STH	7.4 7.4	7.40	7.40	7.40	2,200	0	0	0
STK	26.0 26.0	26.10	26.15	25.95	115,200	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	26.0 26.0	26.49	26.49	26.00	1,600	0	0	0
SVD	2.8 2.8	2.78	2.82	2.71	73,200	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	200	0	0	0
SVT	12.3 12.3	12.46	12.46	12.02	41,800	0	0	0
SWC	29.4 29.4	29.40	29.40	28.50	8,100	0	0	0
SZB	41 41	40.90	41	40.90	1,900	0	0	0
SZC	37.6 37.6	38.05	38.45	37.60	1,000,800	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	31.60	31.41	5,200	0	0	0
SZL	43.0 43.0	43.75	43.75	42.50	5,100	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	12.5 12.5	12.50	12.50	12.50	30,000	0	0	0
TAL	18.6 18.6	19.43	19.43	18.51	35,300	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	38.3 38.3	38.27	38.27	38.27	3,000	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	22.5 22.5	22.50	22.65	22.40	16,940,600	0	0	0
TCD	5.3 5.3	5.20	5.32	5.20	1,073,600	0	0	0
TCH	18.4 18.4	19.05	19.10	18.40	6,309,700	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35.6 35.6	35.55	35.55	35.45	12,100	0	0	0
TCM	48.1 48.1	49	49	48	1,645,200	0	0	0
TCO	14 14	14.05	14.45	14	286,000	0	0	0
TCR	3.3 3.3	3.26	3.26	3.25	2,200	0	0	0
TCT	18.4 18.4	18.50	18.50	18.10	4,100	0	0	0
TCW	31 31	31	31	31	11,200	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	400	0	0	0
TDC	11.1 11.1	11.95	11.95	11.05	3,398,900	0	0	0
TDF	13 13	13	13	13	500	0	0	0
TDG	5.2 5.2	5.45	5.45	5.16	23,000	0	0	0
TDH	2.9 2.9	2.94	2.94	2.90	42,300	0	0	0
TDM	49.3 49.3	49.90	49.90	48.60	12,800	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.2 35.2	34.90	35.40	33	45,900	0	0	0
TDS	12.3 12.3	12.50	12.50	12.30	10,200	0	0	0
TDT	7.1 7.1	7	7.10	7	40,900	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	51 51	51	51	51	300	0	0	0
TEG	9.1 9.1	9.15	9.15	8.80	88,000	0	0	0
TEL	12 12	9.80	12	9.80	1,300	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	27 27	26.30	27	26.30	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	100	0	0	0
THD	35.7 35.7	35.70	35.70	35.70	100	0	0	0
THG	41.7 41.7	41.50	41.70	41.35	39,700	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	800	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.1 8.1	8.20	8.20	8.10	2,300	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.6 12.6	12.70	12.70	12.60	3,900	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	24.70	2,000	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	100	0	0	0
TIG	13.7 13.7	13.70	14	13.50	1,512,100	0	0	0
TIN	10.8 10.8	10.80	10.90	10.80	600	0	0	0
TIP	23.8 23.8	24.05	24.15	23.80	112,800	0	0	0
TIS	6.3 6.3	6.30	6.40	6.10	380,900	0	0	0
TIX	35.5 35.5	36	36	35.50	3,800	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	2.40	2.40	2.40	0	0	0	0
TKU	14.3 14.3	14.30	14.30	14.30	0	0	0	0
TL4	6 6	6	6	6	0	0	0	0
TLD	5.2 5.2	5.20	5.20	5.17	8,900	0	0	0
TLG	53.5 53.5	56.18	56.18	53.53	191,600	0	0	0
TLH	6.1 6.1	6.18	6.22	6.07	798,800	0	0	0
TLI	5.2 5.2	5.40	5.40	5.20	400	0	0	0
TLP	6.7 6.7	6.60	6.70	6.60	900	0	0	0
TLT	12.5 12.5	14.60	14.60	12.50	43,500	0	0	0
TMB	70.9 70.9	71	71	70.70	4,600	0	0	0
TMC	9 9	9	9	9	0	0	0	0
TMG	54 54	54.80	54.80	54	700	0	0	0
TMP	69.9 69.9	69	69.90	66.50	4,400	0	0	0
TMS	50.3 50.3	50.30	50.30	50.30	0	0	0	0
TMT	7.5 7.5	7.56	7.56	7.40	11,400	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	10.90	11.40	10.90	1,200	0	0	0
TNA	4.4 4.4	4.21	4.35	4.20	86,500	0	0	0
TNB	9.4 9.4	9.40	9.40	9.40	500	0	0	0
TNC	37.5 37.5	37.45	37.45	37.45	0	0	0	0
TNG	27.6 27.6	28.30	28.70	27.60	2,490,300	0	0	0
TNH	21.6 21.6	22.57	22.57	21.50	1,158,900	0	0	0
TNI	2.4 2.4	2.39	2.41	2.39	89,600	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	4.2 4.2	4.20	4.20	4.20	0	0	0	0
TNT	4.4 4.4	4.35	4.37	4.29	44,800	0	0	0
TNW	9.6 9.6	9.60	9.60	9.60	1,300	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	58.8 58.8	58.10	59.80	58.10	22,500	0	0	0
TOT	18.7 18.7	18	18.70	18	500	0	0	0
TOW	20 20	20	20	20	100	0	0	0
TPB	17.8 17.8	17.90	18.20	17.80	11,809,400	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	100	0	0	0
TPH	14 14	14	14	14	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	78.7 78.7	78.90	78.90	78.70	400	0	0	0
TRC	38.5 38.5	39.70	39.70	38.50	3,000	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	100	0	0	0
TS3	5 5	5.30	5.30	5	2,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	44.1 44.1	44.10	44.10	44.10	100	0	0	0
TSC	2.8 2.8	2.77	2.80	2.76	204,300	0	0	0
TSD	3.3 3.3	3.30	3.30	3.30	200	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	10.8 10.8	11	11	10.65	517,000	0	0	0
TTC	10 10	10	10.10	10	500	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	3.61	3.68	3.60	800,900	0	0	0
TTG	13.3 13.3	13.20	14.90	13.20	2,200	0	0	0
TTH	2.9 2.9	2.80	2.90	2.80	260,200	0	0	0
TTL	7.5 7.5	7.90	7.90	7.50	1,000	0	0	0
TTN	15.8 15.8	16	16	15.60	134,100	0	0	0
TTP	98.5 98.5	98	98.50	97.50	1,600	0	0	0
TTS	6 6	6	6	6	200	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	22.2 22.2	22.20	22.20	22.20	2,200	0	0	0
TV2	32.8 32.8	33.20	33.25	32.60	298,600	0	0	0
TV3	12.3 12.3	11.70	12.30	11.70	300	0	0	0
TV4	14 14	14	14.10	14	9,200	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	9.30	9.30	9.07	174,000	0	0	0
TVC	10.1 10.1	10.60	10.60	10	249,000	0	0	0
TVD	12.6 12.6	12.60	12.70	12.50	9,400	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	9.8 9.8	9.80	10.20	9.70	1,032,200	0	0	0
TVS	23 23	22.60	23.25	22.25	849,100	0	0	0
TVT	16.1 16.1	16.10	16.10	15.60	1,400	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.1 4.1	4.20	4.50	4.10	29,000	0	0	0
TYA	12.9 12.9	12.90	12.90	12.90	5,000	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.40	9.40	9.20	10,000	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	38.05	38.05	38.05	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	8 8	8	8.10	7.80	20,500	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	19.4 19.4	19.40	19.40	19.40	100	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	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	6.60	6.60	6.60	0	0	0	0
VAB	9.2 9.2	9.20	9.30	9.10	239,300	0	0	0
VAF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VAV	41.6 41.6	42	42	41.60	300	0	0	0
VBB	9.9 9.9	10	10	9.90	6,300	0	0	0
VBC	20 20	20	20	20	100	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12 12	15.90	15.90	12	200	0	0	0
VC1	8.6 8.6	8.60	8.60	8.60	800	0	0	0
VC2	8.1 8.1	7.50	8.10	7.50	450,700	0	0	0
VC3	29.5 29.5	29.20	29.90	29	354,900	0	0	0
VC5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VC6	29.4 29.4	29.40	29.40	29.40	100	0	0	0
VC7	9.5 9.5	9.70	9.70	9.30	173,300	0	0	0
VC9	4.4 4.4	4.70	4.70	4.40	6,200	0	0	0
VCA	9.0 9.0	8.95	8.95	8.95	0	0	0	0
VCB	92 92	92.10	92.60	91.60	1,565,800	0	0	0
VCC	10 10	9.80	10.10	9.60	14,500	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	233.2 233.2	233.20	233.20	233.20	2,400	0	0	0
VCG	18.9 18.9	19.40	19.40	18.85	3,056,200	0	0	0
VCI	37.3 37.3	36.92	37.54	36.54	7,159,700	0	0	0
VCM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VCP	22.9 22.9	23.10	23.30	22.80	3,900	0	0	0
VCR	24.3 24.3	24.20	24.30	24.20	1,100	0	0	0
VCS	67.6 67.6	68.40	68.50	67.60	121,200	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	29.6 29.6	30	30	29.60	3,100	0	0	0
VCX	5 5	5	5	5	1,300	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	11.30	12.50	11.30	10,600	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	0	0	0	0
VDS	21.7 21.7	22.30	22.35	21.65	1,797,600	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.9 3.9	3.70	4	3.70	6,400	0	0	0
VE3	9.5 9.5	9.50	9.50	9.50	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	1.8 1.8	1.80	1.90	1.80	27,700	0	0	0
VEA	44.1 44.1	44.50	45.10	43.90	690,600	0	0	0
VEC	8.2 8.2	8.30	8.30	8.20	3,200	0	0	0
VEF	232 232	231.30	232	229	7,300	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.7 22.7	22.30	22.70	22.30	2,000	0	0	0
VFC	96 96	97.40	97.40	72.10	4,800	0	0	0
VFG	68.5 68.5	68.40	69.20	68.40	40,100	0	0	0
VFR	11.9 11.9	11.90	11.90	11.80	700	0	0	0
VGC	44.6 44.6	44.90	46.15	44.40	1,074,600	0	0	0
VGG	41.9 41.9	42	42	40.80	10,700	0	0	0
VGI	67.4 67.4	69	69.50	66.70	800,400	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.9 27.9	28.09	28.09	27.90	4,900	0	0	0
VGR	55.9 55.9	56.03	56.03	54.77	2,000	0	0	0
VGS	37.4 37.4	37.40	39	37.20	1,158,300	0	0	0
VGT	15.2 15.2	15.20	15.50	15	1,521,800	0	0	0
VGV	28.2 28.2	28.90	28.90	28.20	200	0	0	0
VHC	74.4 74.4	74	74.50	73.60	1,069,000	0	0	0
VHD	7.9 7.9	7.90	7.90	7.90	0	0	0	0
VHE	3.1 3.1	3.10	3.20	3	148,400	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.7 1.7	1.80	1.80	1.70	636,000	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	40.5 40.5	39.85	40.75	39.85	15,625,100	0	0	0
VIB	18.4 18.4	18.50	18.50	18.35	3,186,300	0	0	0
VIC	42.2 42.2	41.65	42.35	41.65	2,497,500	0	0	0
VID	5.5 5.5	5.49	5.58	5.33	3,500	0	0	0
VIE	8 8	7.50	8	7.50	400	0	0	0
VIF	18.1 18.1	18.10	18.10	18.10	100	0	0	0
VIG	7.1 7.1	7.20	7.20	7.10	110,700	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	0	0	0	0
VIN	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VIP	13.0 13.0	13.40	13.40	12.90	318,800	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	17.3 17.3	16.80	17.30	16.80	12,900	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.2 12.2	12.30	12.40	12.05	31,266,200	0	0	0
VJC	104.5 104.5	104.50	105	104	648,700	0	0	0
VLA	12.1 12.1	12.10	12.10	12.10	500	0	0	0
VLB	35.9 35.9	36.20	37.10	35.40	177,100	0	0	0
VLC	18.9 18.9	18.90	19.10	18.80	167,700	0	0	0
VLF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VLG	9.1 9.1	9.20	9.30	9.10	16,700	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	6.6 6.6	6.60	6.60	6.60	900	0	0	0
VMD	19 19	19	19	19	0	0	0	0
VMG	5 5	5	5.10	4.90	4,800	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	23.3 23.3	21.40	23.30	21.40	600	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	17.9 17.9	18.90	18.90	17.60	82,300	0	0	0
VNB	10.9 10.9	10.80	10.90	10.80	45,500	0	0	0
VNC	41 41	41	41	41	0	0	0	0
VND	15.2 15.2	15.23	15.47	15.14	17,108,000	0	0	0
VNE	4.7 4.7	4.76	4.76	4.61	85,400	0	0	0
VNF	11.2 11.2	11.30	11.30	11.20	400	0	0	0
VNG	8.5 8.5	8.41	8.50	8.41	300	0	0	0
VNH	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.0 16.0	15.92	16.21	15.77	51,400	0	0	0
VNM	73.4 73.4	74.90	75	73.30	6,324,800	0	0	0
VNP	11.1 11.1	11.30	11.30	11.10	5,900	0	0	0
VNR	25.0 25.0	24.99	24.99	24.80	11,400	0	0	0
VNS	10.3 10.3	10.40	10.40	10.30	14,200	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	1,000	0	0	0
VNZ	520 520	520	520	520	100	0	0	0
VOC	18.4 18.4	18	20.40	17.90	105,200	0	0	0
VOS	17.2 17.2	17.10	17.35	16.90	2,440,800	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	19 19	18.80	19.30	18.80	39,610,000	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	26.7 26.7	26.35	28.20	26.35	14,400	0	0	0
VPG	12.9 12.9	13.20	13.20	12.90	253,200	0	0	0
VPH	9 9	9.55	9.55	8.96	126,600	0	0	0
VPI	57 57	56.80	57.30	56.40	1,199,400	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.7 9.7	9.56	9.70	9.56	1,000	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VRC	8.5 8.5	8.50	8.68	8.50	49,500	0	0	0
VRE	19.9 19.9	19.70	20.10	19.60	10,385,400	0	0	0
VRG	25.9 25.9	26	26.20	25.90	38,100	0	0	0
VSA	23.4 23.4	23.30	23.60	23.30	1,100	0	0	0
VSC	17.7 17.7	17.81	18.05	17.63	3,118,600	0	0	0
VSE	7.1 7.1	7	7.40	7	8,500	0	0	0
VSF	32 32	31.90	32	31.90	3,400	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.3 50.3	50	50.50	49.80	9,300	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VSM	19 19	18	19	18	1,300	0	0	0
VSN	20 20	20.40	20.60	19.50	1,700	0	0	0
VST	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VTA	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VTB	10.4 10.4	10.30	10.35	10.30	1,700	0	0	0
VTC	9 9	9.10	9.20	9	9,300	0	0	0
VTD	9.1 9.1	8.40	9.30	8.40	398,400	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	7.5 7.5	7.60	7.60	7.40	300	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	500	0	0	0
VTK	62 62	62.70	62.90	62	13,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.5 13.5	13.70	13.80	13.45	414,500	0	0	0
VTP	76 76	76.30	77	75.90	374,600	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	19,700	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5 5	5	5	4.90	4,500	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.5 14.5	15.40	15.40	14.50	717,600	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	11.50	11.50	10	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	16.9 16.9	17.90	17.90	16.90	1,400	0	0	0
WCS	285 285	266	285	266	600	0	0	0
WSB	49.8 49.8	49.80	49.80	48.50	5,000	0	0	0
WSS	5 5	5	5	5	7,600	0	0	0
WTC	13.3 13.3	12.30	13.30	12.30	41,600	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	20.3 20.3	20.30	20.30	20.30	100	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7 7	7	7.20	7	5,200	0	0	0
XMD	5.3 5.3	5.30	5.30	5.30	0	0	0	0
XMP	17.8 17.8	17.80	17.80	17.80	0	0	0	0
XPH	6.7 6.7	6.90	6.90	5.70	3,100	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	9.61	9.75	9.45	880,200	0	0	0
YTC	29.2 29.2	33	37.50	28.50	1,300	0	0	0
^HASTC	239.0 239.0	240.07	241.80	238.83	55,577,743	0	0	0
^UPCOM	94.2 94.2	94.41	94.75	93.90	32,819,495	0	0	0
^VN30	1,318.6 1,318.6	1,324.90	1,326.85	1,316.17	235,664,200	0	0	0
^VNINDEX	1,280.0 1,280.0	1,289.65	1,290.45	1,278.72	691,695,175	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/08/2024