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 27/08/2024

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	34.80	34.80	34.70	400	0	0	0
AAA	10.2 10.2	10.20	10.30	10.10	3,403,400	0	0	0
AAH	4 4	4	4.10	3.90	654,000	0	0	0
AAM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
AAS	7.4 7.4	7.40	7.50	7.30	191,700	0	0	0
AAT	4.0 4.0	4.03	4.13	4.03	764,300	0	0	0
AAV	6.4 6.4	6.70	6.80	6.30	919,100	0	0	0
ABB	7.9 7.9	7.80	7.90	7.70	427,200	0	0	0
ABC	11.4 11.4	11.50	11.50	11.31	13,200	0	0	0
ABI	25.9 25.9	26	26.10	25.80	52,300	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	1,100	0	0	0
ABS	4.3 4.3	4.34	4.37	4.30	221,500	0	0	0
ABT	42 42	40.60	42	40.50	2,400	0	0	0
ABW	9 9	9.10	9.10	9	96,300	0	0	0
ACB	24.5 24.5	24.45	24.50	24.40	4,154,700	0	0	0
ACC	13.4 13.4	13.45	13.60	13.40	22,200	0	0	0
ACE	33.5 33.5	33.50	33.50	33.50	600	0	0	0
ACL	12.0 12.0	11.95	11.95	11.90	1,200	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	8.2 8.2	8.20	8.20	8.20	100	0	0	0
ACV	110 110	109.90	110	107.60	175,200	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	12.8 12.8	12.65	12.75	12.50	5,600	0	0	0
ADS	10.5 10.5	10.35	10.45	10.25	140,400	0	0	0
AFX	7.8 7.8	7.80	7.80	7.70	9,800	0	0	0
AG1	9.1 9.1	9	9.10	9	3,000	0	0	0
AGF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
AGG	17.9 17.9	17.75	17.95	17.75	175,900	0	0	0
AGM	2.9 2.9	2.92	2.92	2.80	147,400	0	0	0
AGP	40 40	40	40.40	40	17,600	0	0	0
AGR	18.5 18.5	18.65	18.75	18.50	953,400	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	11 11	11.80	11.80	11	1,400	0	0	0
ALT	13.6 13.6	12.80	13.60	12.80	20,100	0	0	0
ALV	6.1 6.1	6	6.10	6	4,000	0	0	0
AMC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
AME	5.6 5.6	5.60	5.60	5.50	4,800	0	0	0
AMP	14 14	14	14	14	100	0	0	0
AMS	10.4 10.4	10.20	10.40	10.10	40,900	0	0	0
AMV	3.1 3.1	3.10	3.20	3	460,100	0	0	0
ANT	17.7 17.7	18	18	17.40	39,400	0	0	0
ANV	32.5 32.5	32.55	32.70	32.45	524,700	0	0	0
APF	59.2 59.2	59	59.20	58.80	12,800	0	0	0
APG	11.4 11.4	11.90	11.90	11.20	374,000	0	0	0
APH	7.6 7.6	7.58	7.66	7.40	1,898,100	0	0	0
API	8.6 8.6	8.50	8.80	8.40	894,200	0	0	0
APL	15 15	15	15	15	0	0	0	0
APP	9.5 9.5	9.50	9.50	9.50	100	0	0	0
APS	7.4 7.4	7.30	7.40	7.20	924,200	0	0	0
APT	3.3 3.3	3.30	3.30	3.30	0	0	0	0
ARM	21.6 21.6	21.60	21.60	21.60	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.1 19.1	19.15	19.15	19.10	1,100	0	0	0
ASM	9.5 9.5	9.45	9.50	9.38	840,500	0	0	0
ASP	4.2 4.2	4.19	4.19	4.13	56,700	0	0	0
AST	57.6 57.6	58	58.60	57.60	17,900	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	300	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	12.10	11.90	5,300	0	0	0
BAF	18.3 18.3	18.25	18.30	18.10	1,248,400	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	39.9 39.9	37.30	39.90	37.30	200	0	0	0
BBC	48.7 48.7	48.72	48.72	48.72	0	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	8.4 8.4	8.50	8.50	6.30	1,000	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	12.8 12.8	12.80	12.80	12.30	22,100	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	34,600	0	0	0
BCE	5.7 5.7	5.78	5.78	5.73	7,900	0	0	0
BCF	35 35	36	36	35	1,700	0	0	0
BCG	6.8 6.8	6.80	6.84	6.74	3,902,500	0	0	0
BCM	70.2 70.2	71	71	69.10	1,290,900	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.3 11.3	11.30	11.30	11.30	100	0	0	0
BCR	5.3 5.3	5.40	5.40	5.10	1,463,600	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	35.1 35.1	35.50	35.50	35.10	3,300	0	0	0
BDT	8.7 8.7	8.70	8.70	8.60	22,800	0	0	0
BDW	23 23	23	23	23	2,000	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	44.2 44.2	43.50	44.40	43.50	582,200	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	400	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	1,400	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.4 38.4	38.80	38.80	37.50	800	0	0	0
BHP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
BIC	34.3 34.3	34.29	34.62	33.38	36,100	0	0	0
BID	49.6 49.6	50.30	50.30	49.10	4,159,800	0	0	0
BIG	7.4 7.4	7.40	7.40	7.30	29,900	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BKC	6.5 6.5	6.60	6.60	6.50	1,800	0	0	0
BKG	3.7 3.7	3.67	3.73	3.67	13,400	0	0	0
BLI	11 11	10.90	11	10.90	3,500	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	50.6 50.6	51.86	51.86	50.16	36,800	0	0	0
BMC	19.6 19.6	19.60	19.90	19.60	69,000	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.7 9.7	9.70	9.70	9.70	900	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.6 24.6	24.40	24.60	24.40	140,600	0	0	0
BMJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BMN	9 9	9	9	9	0	0	0	0
BMP	104.8 104.8	104.30	105	103.60	111,200	0	0	0
BMS	8.7 8.7	8.80	8.80	8.60	179,700	0	0	0
BMV	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BNA	13 13	13.30	13.30	12.90	123,100	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.6 2.6	2.70	2.70	2.50	201,800	0	0	0
BPC	9.8 9.8	9.31	9.80	9.31	2,000	0	0	0
BQB	3.8 3.8	3.80	3.80	3.80	100	0	0	0
BRC	12.5 12.5	12.30	12.60	12.30	8,200	0	0	0
BRR	16.6 16.6	16.60	16.60	16.60	0	0	0	0
BRS	24 24	23.50	24	23.50	1,100	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	4,800	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	1,000	0	0	0
BSH	22 22	22	22	22	0	0	0	0
BSI	49.5 49.5	49.95	50	49.30	469,900	0	0	0
BSL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSP	9.9 9.9	10	10	9.80	500	0	0	0
BSQ	20.1 20.1	20	20.10	20	200	0	0	0
BSR	24.3 24.3	24	24.30	23.80	7,652,300	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	200	0	0	0
BT1	13.5 13.5	13.50	13.50	13.50	200	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	0	0	0	0
BTG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BTH	37 37	32.30	37	32.30	2,300	0	0	0
BTN	2.7 2.7	2.80	2.80	2.70	9,100	0	0	0
BTP	12.9 12.9	12.85	12.95	12.80	9,900	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	4,000	0	0	0
BTT	37.4 37.4	39.74	39.74	37.36	1,300	0	0	0
BTU	14.5 14.5	14.50	14.50	14.50	300	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	0	0	0	0
BVB	11.6 11.6	11.80	11.90	11.50	826,100	0	0	0
BVG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BVH	45.6 45.6	45.80	45.80	45	587,800	0	0	0
BVL	10.5 10.5	10.50	10.50	10	1,500	0	0	0
BVN	14 14	14	14	14	100	0	0	0
BVS	39.3 39.3	39.40	39.90	39	580,300	0	0	0
BWA	12 12	12	12	12	200	0	0	0
BWE	44.5 44.5	44.50	44.60	44.20	208,500	0	0	0
BWS	33 33	33	33	33	14,200	0	0	0
BXH	20.4 20.4	20.37	20.37	20.37	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.9 18.9	19	19	18.90	40,100	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.30	17.50	17.30	11,600	0	0	0
C47	6 6	5.86	6.21	5.86	7,900	0	0	0
C4G	9.4 9.4	9.40	9.40	9.30	384,500	0	0	0
C69	7.6 7.6	7.40	7.80	7.10	865,100	0	0	0
C92	3.3 3.3	3.70	3.90	3.30	39,900	0	0	0
CAB	13.4 13.4	13.40	13.40	13.40	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.7 7.7	7.90	8	7.70	3,300	0	0	0
CAN	42 42	42	42	42	0	0	0	0
CAP	49.7 49.7	49.50	50	49.50	8,900	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18 18	18	18	18	4,000	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	9.5 9.5	9.50	9.50	9.50	2,300	0	0	0
CBS	36.2 36.2	34	36.20	34	50,200	0	0	0
CC1	13.4 13.4	13.50	13.70	13.40	2,800	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	0	0	0	0
CCI	20.5 20.5	20.50	20.50	20.50	1,600	0	0	0
CCL	9.4 9.4	9.44	9.55	9.29	488,700	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	13.1 13.1	13.50	13.50	13.10	1,300	0	0	0
CCT	19.5 19.5	20.20	20.20	19.50	200	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.3 18.3	18.30	18.35	18.15	465,800	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	17 17	15	17.50	13.90	400	0	0	0
CDN	30 30	29.80	30	29.60	2,300	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	10.8 10.8	10.70	10.80	10.70	600	0	0	0
CDR	13.6 13.6	13.80	13.80	13.60	3,700	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	15.10	16.90	15.10	5,517,400	0	0	0
CET	5.5 5.5	5.50	5.50	5.20	500	0	0	0
CFM	9.6 9.6	9.60	9.60	9.60	100	0	0	0
CFV	22 22	22	22	22	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	0	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	33.2 33.2	33.25	33.25	33.16	4,500	0	0	0
CHS	10.6 10.6	10.41	10.59	10.41	4,400	0	0	0
CI5	8.3 8.3	10.60	10.60	8.30	600	0	0	0
CIA	10.4 10.4	10.40	10.40	10.10	3,800	0	0	0
CID	36 36	31.80	36.50	31	1,500	0	0	0
CIG	5.4 5.4	5.38	5.40	5.20	105,100	0	0	0
CII	15.6 15.6	15.75	15.75	15.50	3,317,100	0	0	0
CIP	3.1 3.1	3.10	3.10	3.10	0	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	51.5 51.5	50.99	51.53	50.72	7,900	0	0	0
CKD	26.3 26.3	26.30	26.30	26.30	0	0	0	0
CKG	25.1 25.1	25	25.30	24.95	265,000	0	0	0
CKV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
CLC	44 44	44	44.20	43.70	6,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.6 22.6	22.90	22.90	22.60	1,200	0	0	0
CLL	40.9 40.9	41.35	41.35	40.03	16,100	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	15.60	72,000	0	0	0
CMC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CMD	21.4 21.4	21.40	21.40	21.40	100	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	52.5 52.5	52.80	52.80	52.10	623,400	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	7 7	7	7	6.80	10,000	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	12.8 12.8	13.10	13.10	12.60	201,300	0	0	0
CMT	14.2 14.2	14.19	14.19	14.09	6,500	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	100	0	0	0
CMW	12.9 12.9	12.90	12.90	12.90	100	0	0	0
CMX	9.0 9.0	9.06	9.12	9.01	372,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	31.50	31.50	31.50	500	0	0	0
CNG	36 36	36.40	36.40	35.60	212,200	0	0	0
CNN	43.5 43.5	43.50	43.50	43.50	0	0	0	0
CNT	16.8 16.8	17	17	16.70	11,500	0	0	0
COM	28.9 28.9	29	29	28.80	1,100	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	1,500	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	27.90	27.70	10,300	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	300	0	0	0
CRC	6.6 6.6	6.64	6.64	6.56	57,400	0	0	0
CRE	7.2 7.2	7.21	7.21	7.16	61,700	0	0	0
CSC	28.6 28.6	29	29.40	28.50	113,800	0	0	0
CSI	28 28	28.70	29	27.70	80,800	0	0	0
CSM	12.6 12.6	12.74	12.84	12.45	297,200	0	0	0
CST	25.9 25.9	26	26.10	25.90	54,700	0	0	0
CSV	38.8 38.8	38.20	39.45	38.20	1,603,800	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	10 10	8.80	10	8.60	900	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.9 21.9	21.47	21.93	21.47	1,700	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.2 64.2	64.20	64.30	63.60	323,500	0	0	0
CTF	29.5 29.5	29.80	29.80	29.50	111,200	0	0	0
CTG	34.9 34.9	34.60	35	34.25	11,698,100	0	0	0
CTI	15.7 15.7	15.90	15.90	15.60	229,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	21.2 21.2	21.30	21.30	20.10	138,400	0	0	0
CTR	127 127	126.60	127.90	125.50	163,400	0	0	0
CTS	39.2 39.2	39.20	39.50	38.90	1,371,600	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	0	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	39.60	39.80	39.55	8,100	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	3.26	3.27	3.24	54,200	0	0	0
DAN	32.1 32.1	29	32.10	29	300	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.2 8.2	8.50	8.50	8.20	1,500	0	0	0
DBC	28.1 28.1	27.55	28.20	27.50	4,528,800	0	0	0
DBD	40.9 40.9	41.10	41.30	40.90	53,800	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.1 12.1	11.90	12.20	11.90	18,400	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DC2	8 8	8	8	8	100	0	0	0
DC4	12.3 12.3	12.70	12.75	12.10	729,300	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	26.35	26.50	26	135,800	0	0	0
DCM	37.2 37.2	37	37.15	36.70	2,382,200	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	0.70	0.70	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDG	3.4 3.4	3.30	3.50	3.30	255,700	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	8 8	8	8	8	0	0	0	0
DDV	18.2 18.2	18.40	18.40	18	792,200	0	0	0
DFC	22.9 22.9	22	23.30	22	900	0	0	0
DFF	2.6 2.6	2.50	2.60	2.40	408,800	0	0	0
DGC	109.6 109.6	110.80	110.80	108.90	1,775,800	0	0	0
DGT	7.4 7.4	8.50	8.50	7.30	381,000	0	0	0
DGW	46.4 46.4	46.38	46.54	45.85	1,240,300	0	0	0
DHA	41.7 41.7	41.50	41.80	41.20	8,900	0	0	0
DHB	8.8 8.8	9	9	8.70	14,100	0	0	0
DHC	38.2 38.2	38.25	38.30	38	77,400	0	0	0
DHD	25 25	25	25	25	100	0	0	0
DHG	106.3 106.3	106.40	106.50	106.30	16,000	0	0	0
DHM	8.7 8.7	8.70	8.79	8.60	32,700	0	0	0
DHN	21 21	21	21	21	2,500	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	68.8 68.8	68.10	68.90	68	25,000	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.1 4.1	4.10	4.40	4.10	3,900	0	0	0
DIG	25.1 25.1	24.80	25.35	24.70	15,858,500	0	0	0
DIH	16 16	15.50	16	15.50	500	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7 7	7.10	7.10	6.70	1,026,100	0	0	0
DLD	8.7 8.7	7.70	8.70	7.70	200	0	0	0
DLG	2.0 2.0	1.99	1.99	1.95	661,900	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	67.5 67.5	66.54	67.98	66.54	3,200	0	0	0
DMN	5 5	5	5	5	0	0	0	0
DMS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DNA	26 26	26	26	26	100	0	0	0
DNC	55 55	55	55	55	0	0	0	0
DND	15 15	15	15	15	0	0	0	0
DNE	10.9 10.9	10.90	10.90	10.90	200	0	0	0
DNH	42 42	42	42	42	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	22.9 22.9	23	23	22.80	4,000	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	36 36	36	36	36	700	0	0	0
DOC	9.5 9.5	9.50	9.50	9.50	400	0	0	0
DOP	12 12	12.10	12.10	12	1,100	0	0	0
DP1	37.2 37.2	36.50	37.70	36.50	4,600	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.6 63.6	63.40	63.60	63	4,700	0	0	0
DPG	53.1 53.1	52.90	53.30	52.20	579,500	0	0	0
DPH	48.6 48.6	49.50	49.50	48.60	400	0	0	0
DPM	35 35	34.95	35.45	34.90	2,920,200	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41.2 41.2	40.80	41.25	40.80	180,200	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.7 13.7	13.60	13.90	13.60	21,800	0	0	0
DRC	33.6 33.6	33.50	33.80	33.30	137,700	0	0	0
DRG	8.1 8.1	8.10	8.10	8.10	1,800	0	0	0
DRH	2.4 2.4	2.35	2.44	2.35	475,000	0	0	0
DRI	10.6 10.6	10.60	10.70	10.30	510,400	0	0	0
DRL	63.4 63.4	63.49	63.49	63.30	6,400	0	0	0
DS3	5.7 5.7	5.70	5.70	5.70	100	0	0	0
DSC	22.2 22.2	21.30	22.40	21.30	84,100	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	6 6	6	6	6	0	0	0	0
DSN	55.2 55.2	55.40	55.40	55	14,100	0	0	0
DSP	11.1 11.1	12	13	10.20	18,500	0	0	0
DST	3.1 3.1	3.10	3.10	3	74,400	0	0	0
DTA	4.1 4.1	4.18	4.18	4	2,400	0	0	0
DTB	11.3 11.3	11.30	11.30	11.30	100	0	0	0
DTC	5.1 5.1	4.80	5.10	4.80	1,100	0	0	0
DTD	26.4 26.4	26.50	26.70	26.20	560,000	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	2.6 2.6	2.40	2.60	2.40	112,200	0	0	0
DTK	12.9 12.9	12.90	12.90	12.90	200	0	0	0
DTL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DTP	142 142	142.50	142.50	141	500	0	0	0
DTT	21.1 21.1	21.10	21.10	19.70	700	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	0	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	10.3 10.3	10.20	10.30	10	751,000	0	0	0
DVN	25.6 25.6	26.77	26.77	25.61	115,900	0	0	0
DVP	75 75	75.30	75.40	75	600	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	0	0	0	0
DXG	16 16	15.85	16.15	15.60	35,761,000	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	11.80	78,700	0	0	0
DXS	6.2 6.2	6.11	6.20	6.06	959,400	0	0	0
DXV	3.7 3.7	3.87	3.88	3.70	8,100	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	8.3 8.3	8.30	8.30	8.30	1,800	0	0	0
EBS	11.1 11.1	11.30	11.30	11	8,100	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	18.90	18.95	18.70	2,973,100	0	0	0
EIC	22 22	22	22	22	0	0	0	0
EID	27 27	27	27	27	1,300	0	0	0
EIN	3.2 3.2	3.20	3.20	3	16,200	0	0	0
ELC	23.9 23.9	24.25	24.35	23.80	316,300	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	31 31	31	31	31	200	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
EPH	13.6 13.6	15	15	13.60	400	0	0	0
EVE	12.6 12.6	12.45	12.55	12.35	19,200	0	0	0
EVF	12.3 12.3	12.25	12.35	12.10	2,791,600	0	0	0
EVG	7.1 7.1	7.12	7.18	7	1,805,900	0	0	0
EVS	6.5 6.5	6.50	6.50	6.40	132,200	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	3.29	3.31	3.22	42,900	0	0	0
FCN	12.6 12.6	12.60	12.70	12.50	391,700	0	0	0
FCS	7.5 7.5	8	8	7.50	7,200	0	0	0
FDC	13 13	13	13	13	0	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	31.9 31.9	31.90	31.90	31.90	200	0	0	0
FIC	14.7 14.7	14.70	14.70	14.30	5,700	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	6.7 6.7	6.70	6.75	6.62	441,300	0	0	0
FIT	4.3 4.3	4.39	4.41	4.30	265,600	0	0	0
FMC	48.5 48.5	48.05	48.80	48.05	37,900	0	0	0
FOC	81.2 81.2	77.50	82	77.50	224,900	0	0	0
FOX	91.7 91.7	92.10	92.10	91.50	68,200	0	0	0
FPT	132.5 132.5	131.50	132.60	130.40	2,338,500	0	0	0
FRC	23 23	23	23	23	1,000	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	179.2 179.2	182	182	176	1,168,100	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42.5 42.5	41.50	42.50	41.20	4,300	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	43.60	44.10	43.50	2,006,500	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.1 7.1	7.20	7.20	7	78,300	0	0	0
GAS	76.0 76.0	76.90	76.90	75.53	1,795,300	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.4 21.4	21.40	21.40	21.40	500	0	0	0
GDA	27.9 27.9	28.30	28.30	27.70	248,000	0	0	0
GDT	29.3 29.3	29.05	29.45	29.05	17,300	0	0	0
GDW	28.5 28.5	28.50	28.50	28.50	5,400	0	0	0
GEE	33 33	33.15	34	32.80	128,300	0	0	0
GEG	12.2 12.2	12.24	12.33	12.19	708,100	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.6 21.6	21.60	21.80	21.50	5,012,900	0	0	0
GGG	5 5	5	5	5	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	29.8 29.8	29.80	29.80	29.70	3,800	0	0	0
GIC	14.5 14.5	14.10	14.60	14.10	7,800	0	0	0
GIL	29.6 29.6	29.85	29.85	29.25	223,600	0	0	0
GKM	36 36	34.30	36	34	13,700	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32 32	32	32	32	100	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	8.6 8.6	8.58	8.58	8.55	4,100	0	0	0
GMD	80.3 80.3	81	81.60	80	819,600	0	0	0
GMH	8.6 8.6	8.27	8.60	8.27	200	0	0	0
GMX	18.6 18.6	18.60	18.60	18.60	1,100	0	0	0
GND	25.6 25.6	25.60	25.60	25.60	100	0	0	0
GPC	5.1 5.1	4.90	5.20	4.90	278,300	0	0	0
GSM	21 21	20.90	21	20.90	300	0	0	0
GSP	13.4 13.4	13.50	13.50	13.30	101,600	0	0	0
GTA	10.7 10.7	10.40	10.70	10.40	1,000	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	35.0 35.0	35	35.10	34.70	1,419,700	0	0	0
GVT	75.4 75.4	75.40	75.40	75.40	0	0	0	0
H11	5.3 5.3	5.30	5.30	5.30	100	0	0	0
HAC	12.2 12.2	12.20	12.20	12.20	100	0	0	0
HAD	15.9 15.9	15.89	15.89	15.89	100	0	0	0
HAF	18.5 18.5	18.50	18.50	18.50	100	0	0	0
HAG	10.5 10.5	10.50	10.55	10.40	3,703,200	0	0	0
HAH	41.3 41.3	41.70	41.95	41	3,190,200	0	0	0
HAM	29.8 29.8	29.80	29.80	29.80	0	0	0	0
HAN	11 11	10.80	11	10.40	49,900	0	0	0
HAP	4.4 4.4	4.35	4.35	4.30	46,000	0	0	0
HAR	3.8 3.8	3.82	3.83	3.77	1,052,000	0	0	0
HAS	9.1 9.1	9.10	9.10	9.10	3,100	0	0	0
HAT	47 47	47	47	47	0	0	0	0
HAV	3.8 3.8	3.80	3.80	3.80	0	0	0	0
HAX	16.7 16.7	17.25	17.25	16.60	1,066,900	0	0	0
HBC	5.0 5.0	4.93	4.98	4.87	1,064,700	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	100	0	0	0
HBS	10.8 10.8	10.12	10.88	10.12	769,500	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	12.7 12.7	12.60	12.70	12.60	600	0	0	0
HCD	10.5 10.5	10.55	10.55	10.30	91,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.2 29.2	29.40	29.75	29	9,100,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.4 19.4	19.10	19.40	19	11,800	0	0	0
HD6	14.6 14.6	15	15.10	14.60	68,400	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	1,100	0	0	0
HDA	3.8 3.8	3.80	3.80	3.80	3,300	0	0	0
HDB	27.1 27.1	27.15	27.20	26.95	5,215,000	0	0	0
HDC	25.5 25.5	24.70	25.52	24.61	2,232,500	0	0	0
HDG	28.3 28.3	28.60	28.80	28	5,212,800	0	0	0
HDM	33.1 33.1	33.10	33.10	33.10	700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.4 17.4	17.40	17.40	17.40	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.7 12.7	12.06	12.73	12.06	200	0	0	0
HEC	63 63	63	63	63	0	0	0	0
HEJ	10.9 10.9	10.90	10.90	10.90	100	0	0	0
HEP	14.1 14.1	14.10	14.10	14.10	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	8.3 8.3	8.30	8.30	8.30	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	75 75	74	75	74	1,300	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	9.9 9.9	9.80	9.92	9.64	282,500	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.4 9.4	9.38	9.42	9.21	2,043,800	0	0	0
HHV	11.9 11.9	11.90	11.95	11.75	3,549,900	0	0	0
HID	2.7 2.7	2.74	2.74	2.70	33,900	0	0	0
HIG	10.4 10.4	10.40	10.40	10.40	3,000	0	0	0
HII	4.8 4.8	4.81	4.84	4.80	118,700	0	0	0
HIO	10.1 10.1	10.20	10.30	10	29,100	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HJS	32.5 32.5	32.61	32.61	32.51	200	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.6 9.6	9	9.60	9	873,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	300 300	250.50	300	250.50	400	0	0	0
HLC	13.4 13.4	12.70	13.40	12.30	3,900	0	0	0
HLD	26.1 26.1	26.10	26.20	26.10	14,600	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	10.8 10.8	10.52	10.80	10.42	12,800	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	10.7 10.7	11	11.10	10.70	77,100	0	0	0
HMS	30.8 30.8	29.70	31	28.60	43,500	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	13.8 13.8	13.60	13.80	13.60	17,100	0	0	0
HNF	28.2 28.2	28.20	28.20	28.20	100	0	0	0
HNG	4.1 4.1	4.10	4.16	4.07	1,907,400	0	0	0
HNI	25.5 25.5	26.40	26.40	25.50	2,900	0	0	0
HNM	8.9 8.9	8.90	9	8.80	63,200	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 4	3.90	4	3.90	1,600	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24 24	24	24	24	500	0	0	0
HPG	25.8 25.8	26	26.05	25.70	12,450,500	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	72.3 72.3	71.70	72.30	70.50	5,400	0	0	0
HPT	21 21	20.80	21	20.70	5,900	0	0	0
HPW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HPX	5.7 5.7	5.90	5.91	5.70	1,632,400	0	0	0
HQC	3.6 3.6	3.62	3.68	3.62	2,493,500	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	11.9 11.9	12	12	11.90	21,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.8 20.8	21	21	20.75	6,279,000	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.6 4.6	4.52	4.69	4.50	338,300	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	3.6 3.6	3.60	3.60	3.50	63,100	0	0	0
HT1	12.2 12.2	12.10	12.20	11.95	295,000	0	0	0
HTC	23.2 23.2	28	28	23.20	200	0	0	0
HTE	4.1 4.1	4.20	4.20	4.10	13,600	0	0	0
HTG	43.4 43.4	42.90	43.50	42.75	27,300	0	0	0
HTI	15.9 15.9	15.80	15.90	15.80	14,800	0	0	0
HTL	18 18	18.60	18.60	18	2,700	0	0	0
HTM	10.1 10.1	10.10	10.10	10.10	1,900	0	0	0
HTN	10.3 10.3	10.25	10.35	10.15	466,800	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	9.50	9.50	9.44	300	0	0	0
HU1	6.3 6.3	6.30	6.30	6.30	100	0	0	0
HU4	13 13	13	13	13	0	0	0	0
HU6	5.7 5.7	5.10	5.70	5.10	1,900	0	0	0
HUB	17.8 17.8	17.80	17.80	17.70	18,500	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.2 17.2	15.60	17.50	15.60	1,172,500	0	0	0
HVA	5.9 5.9	6.20	6.20	5.60	40,100	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.9 8.9	8.49	8.89	8.49	546,500	0	0	0
HVN	20.8 20.8	21.10	21.30	20.60	1,426,500	0	0	0
HVT	81.9 81.9	81.20	81.90	80	7,100	0	0	0
HVX	2.6 2.6	2.50	2.55	2.50	25,100	0	0	0
HWS	16.5 16.5	16.60	16.60	16.30	21,700	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	7.8 7.8	7.80	7.80	7.80	100	0	0	0
ICI	5.6 5.6	5.60	5.60	5.60	300	0	0	0
ICN	44.2 44.2	37.10	44.30	37.10	10,300	0	0	0
ICT	12.4 12.4	12.55	12.55	12.30	26,100	0	0	0
IDC	61 61	60.60	61	60.10	964,600	0	0	0
IDI	9.9 9.9	9.81	9.90	9.58	2,235,200	0	0	0
IDJ	6.9 6.9	6.80	7	6.70	1,615,000	0	0	0
IDP	270 270	270	270	270	1,200	0	0	0
IDV	37.3 37.3	37.80	37.80	37.30	9,000	0	0	0
IFS	28.2 28.2	29.50	29.50	28.20	5,200	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14.2 14.2	14.45	14.50	14.20	1,803,400	0	0	0
ILA	5 5	5	5.10	4.90	17,200	0	0	0
ILB	34.3 34.3	34.68	34.77	34.30	8,000	0	0	0
ILC	5.7 5.7	5.70	5.70	5.70	100	0	0	0
ILS	10.4 10.4	11.30	11.30	10.40	7,600	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	42.4 42.4	42.05	42.50	41.75	27,800	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	55.90	55.90	53.50	300	0	0	0
IPA	13.4 13.4	13.40	13.50	13.30	48,700	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	27.4 27.4	28	28	26.30	7,300	0	0	0
IST	36.3 36.3	36.30	36.30	36.30	100	0	0	0
ITA	3.7 3.7	3.75	3.81	3.70	620,300	0	0	0
ITC	11.7 11.7	11.50	11.85	11.45	653,900	0	0	0
ITD	12.1 12.1	12.50	12.65	12	58,000	0	0	0
ITQ	2.7 2.7	2.60	2.70	2.50	74,100	0	0	0
ITS	3.7 3.7	3.70	3.80	3.70	12,200	0	0	0
IVS	10.5 10.5	10.40	10.50	10.40	28,500	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.4 3.4	3.32	3.40	3.31	250,800	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.8 26.8	26.70	26.95	26.70	2,441,700	0	0	0
KCB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	55.3 55.3	55	55.50	55	738,500	0	0	0
KDH	37.5 37.5	37.50	38.75	37.50	3,743,900	0	0	0
KDM	17 17	16.40	17	16.40	35,500	0	0	0
KGM	7.8 7.8	7.90	8	7.70	21,600	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.5 5.5	5.44	5.48	5.41	2,546,500	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.90	9.90	9.79	35,900	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	6 6	5.60	6	5.60	600	0	0	0
KLB	12.4 12.4	12.10	12.40	12.10	127,900	0	0	0
KMR	3.4 3.4	3.32	3.37	3.32	5,200	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.9 39.9	39.85	39.90	39.85	304,600	0	0	0
KPF	2.2 2.2	2.16	2.19	2.14	81,000	0	0	0
KSB	19.0 19.0	19	19.30	18.90	978,400	0	0	0
KSD	4.9 4.9	4.90	4.90	4.50	15,000	0	0	0
KSF	40.5 40.5	40.60	40.60	40.40	21,900	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	20,600	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	41.80	41.80	41.80	0	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 32	32.30	32.40	31.70	76,200	0	0	0
L18	34.1 34.1	33.80	34.10	33.80	7,300	0	0	0
L40	24.5 24.5	24.50	24.50	24.50	20,100	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	4,800	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	17.2 17.2	17.70	17.90	17.20	15,700	0	0	0
LAI	31.5 31.5	30.50	31.80	30.50	9,200	0	0	0
LAS	24.6 24.6	24.40	24.78	24.20	992,200	0	0	0
LAW	25.9 25.9	25.90	25.90	25.90	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	0	0	0	0
LBM	29.0 29.0	29.10	29.20	28.50	11,400	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 11	11.10	11.15	10.90	2,454,800	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	2.0 2.0	1.98	1.99	1.94	1,255,800	0	0	0
LDP	18.8 18.8	17	18.80	17	200	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 10	10.40	11.70	10	2,200	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	100	0	0	0
LGL	2.8 2.8	2.78	2.78	2.73	28,000	0	0	0
LGM	15 15	15	15	15	0	0	0	0
LHC	68.4 68.4	67.23	68.50	65.56	321,900	0	0	0
LHG	38.1 38.1	38.85	38.85	37.90	162,700	0	0	0
LIC	25.5 25.5	25.90	26.80	23.90	18,400	0	0	0
LIG	3.4 3.4	3.40	3.50	3.30	536,500	0	0	0
LIX	36.2 36.2	36.10	36.80	36.10	18,000	0	0	0
LKW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
LLM	13.4 13.4	13.40	13.40	13.40	100	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.8 15.8	15.80	15.80	15.80	100	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	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	0	0	0	0
LPB	31.3 31.3	31.30	31.70	31.20	1,081,100	0	0	0
LPT	8.1 8.1	7.80	8.20	7.80	2,200	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	10.50	10.20	11,800	0	0	0
LSS	12 12	12.05	12.20	11.80	621,500	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	17.2 17.2	17.10	17.30	16.90	191,400	0	0	0
M10	24 24	22.50	24	22.50	1,500	0	0	0
MA1	60.5 60.5	60.50	60.50	60.50	0	0	0	0
MAC	23.5 23.5	22.30	23.50	22.30	5,300	0	0	0
MAS	36 36	36	36	36	1,300	0	0	0
MBB	24.4 24.4	24.35	24.50	24.30	10,098,000	0	0	0
MBG	3.5 3.5	3.40	3.50	3.40	301,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.5 28.5	28.60	28.70	27.90	2,296,400	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	1,800	0	0	0
MCH	206 206	202	206	202	38,300	0	0	0
MCM	38 38	38.35	38.35	37.65	24,100	0	0	0
MCO	8.2 8.2	8.40	8.40	8	17,500	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	8,100	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	1,600	0	0	0
MDF	7.1 7.1	7.10	7.10	7.10	100	0	0	0
MDG	12.9 12.9	12.90	12.90	12.90	100	0	0	0
MEC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MED	25.6 25.6	25.60	25.60	25.60	100	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 32	32.30	32.40	31.80	48,500	0	0	0
MGC	6.5 6.5	6.30	6.50	6.30	3,200	0	0	0
MGG	29 29	29	29	29	100	0	0	0
MGR	4 4	3.90	4	3.90	3,000	0	0	0
MH3	39.9 39.9	43	43	33.10	4,000	0	0	0
MHC	7.9 7.9	7.90	7.91	7.87	16,900	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.2 15.2	14.50	15.30	14.50	4,500	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.4 18.4	18.80	18.80	18.20	344,100	0	0	0
MKP	30 30	30	30	30	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	14.5 14.5	14.50	14.50	14.50	0	0	0	0
MML	26.3 26.3	26.30	26.70	26.20	11,300	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	16.90	16.60	47,100	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	20 20	20	20	20	1,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.4 11.4	11.46	11.46	11.38	12,136,400	0	0	0
MSH	50 50	50	50	49.10	142,400	0	0	0
MSN	76.8 76.8	76.30	76.80	75.60	5,246,000	0	0	0
MSR	12.8 12.8	12.90	12.90	12.60	309,500	0	0	0
MST	5.1 5.1	5.30	5.40	5.10	863,200	0	0	0
MTA	4.8 4.8	4.80	4.80	4.70	7,800	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	5.10	5.10	5	1,800	0	0	0
MTP	12.3 12.3	12.30	12.30	12.30	100	0	0	0
MTS	9.3 9.3	9.30	9.30	9.30	2,300	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	19.8 19.8	19.10	19.80	19.10	500	0	0	0
MVC	9.1 9.1	9.10	9.20	9.10	24,600	0	0	0
MVN	39.6 39.6	38.90	40	38	11,600	0	0	0
MWG	69.8 69.8	69.40	69.80	67.80	14,475,100	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	16.9 16.9	16.91	16.95	16.82	196,100	0	0	0
NAG	11.1 11.1	11.10	11.20	11	241,200	0	0	0
NAP	10 10	10	10	10	0	0	0	0
NAS	27.5 27.5	27.30	27.50	27.30	200	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.7 17.7	17.80	17.95	17.65	1,400	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22.5 22.5	22.50	22.50	22.40	31,000	0	0	0
NBC	11.4 11.4	10.30	11.40	10.30	84,900	0	0	0
NBE	12.5 12.5	12.30	12.70	12.30	13,000	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	1,000	0	0	0
NBT	17 17	17	17	17	200	0	0	0
NBW	28.3 28.3	28.50	28.60	28.30	14,600	0	0	0
NCG	10.4 10.4	10.30	10.40	10.30	700	0	0	0
NCS	27 27	27	27.10	27	2,500	0	0	0
NCT	101.5 101.5	101	101.50	100.70	23,700	0	0	0
ND2	32.6 32.6	32.57	32.57	32.57	0	0	0	0
NDC	139.9 139.9	134.90	139.90	134.90	4,800	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.7 9.7	9.80	9.80	9.60	99,000	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.40	6.40	6.40	1,900	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	5.9 5.9	5.80	5.90	5.80	3,200	0	0	0
NED	6.7 6.7	6.80	6.80	6.20	95,100	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	89.0 89.0	87.23	89.03	87.23	600	0	0	0
NFC	17.9 17.9	17.90	17.90	17.90	100	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	26.9 26.9	26.55	27.10	26.10	1,076,200	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.6 14.6	14.35	14.80	14.35	772,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.4 12.4	12.20	12.35	12.20	3,300	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	22.3 22.3	22.40	22.40	18.80	2,200	0	0	0
NKG	21.8 21.8	22	22	21.55	3,641,400	0	0	0
NLG	40.7 40.7	40.60	41.60	40.30	1,509,800	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.5 22.5	22.16	22.70	21.82	26,200	0	0	0
NNT	56.9 56.9	56.90	56.90	56.90	100	0	0	0
NO1	7.0 7.0	6.89	6.95	6.83	116,900	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	3.70	3.70	3.60	365,400	0	0	0
NS2	18.5 18.5	18	18.50	18	1,100	0	0	0
NSC	80 80	78.40	80.20	78.30	1,900	0	0	0
NSG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
NSH	4.9 4.9	5.10	5.10	4.90	30,100	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	0	0	0	0
NT2	19.9 19.9	20	20.05	19.80	267,000	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	201 201	202	202	198	1,200	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55 55	55	55	55	100	0	0	0
NTL	24.0 24.0	24.05	24.10	23.50	3,098,300	0	0	0
NTP	70.4 70.4	67.70	70.40	67.50	746,200	0	0	0
NTT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NTW	15.6 15.6	15.60	15.60	15.60	1,200	0	0	0
NUE	9.2 9.2	9.10	9.20	9.10	500	0	0	0
NVB	9.5 9.5	9.40	9.60	9.40	141,600	0	0	0
NVL	13.3 13.3	13.20	13.35	13.05	13,244,800	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	400	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.6 5.6	5.70	5.70	5.20	2,600	0	0	0
OCB	11.9 11.9	12.04	12.08	11.88	3,111,700	0	0	0
OCH	5.9 5.9	5.90	5.90	5.90	1,000	0	0	0
ODE	43.4 43.4	43.60	43.70	43.30	22,000	0	0	0
OGC	4.9 4.9	4.87	4.88	4.81	184,100	0	0	0
OIL	15.3 15.3	15.00	15.39	14.70	2,863,600	0	0	0
ONE	5.1 5.1	5.10	5.10	5.10	5,800	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.5 23.5	23.35	23.50	23.35	400	0	0	0
ORS	13.0 13.0	13	13.20	12.95	1,402,700	0	0	0
PAC	46.2 46.2	46.50	46.50	44.70	12,800	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	22.8 22.8	22.95	23	22.70	362,100	0	0	0
PAP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
PAS	3.6 3.6	3.60	3.60	3.50	49,900	0	0	0
PAT	87.5 87.5	88	88	87	10,200	0	0	0
PBC	7.5 7.5	7.50	7.50	7.30	73,900	0	0	0
PBP	13.7 13.7	13.80	14	13.70	12,400	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PC1	29 29	29.40	29.65	29	2,110,100	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	19.4 19.4	19.54	19.54	19.07	2,100	0	0	0
PCF	5.1 5.1	5.10	5.10	5.10	400	0	0	0
PCG	5.1 5.1	5.10	5.10	5.10	300	0	0	0
PCH	11.6 11.6	11.20	11.70	11.10	174,800	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PCT	12.9 12.9	12.90	12.90	12.90	200	0	0	0
PDB	9.5 9.5	9.50	9.50	9.50	100	0	0	0
PDC	5 5	5	5	4.90	8,700	0	0	0
PDN	115 115	115	115	115	0	0	0	0
PDR	21.8 21.8	21.75	22.05	21.65	11,889,600	0	0	0
PDV	14.9 14.9	14.80	14.90	14.60	55,100	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	28.20	28.20	27.45	1,079,800	0	0	0
PFL	2.3 2.3	2.30	2.30	2.20	3,900	0	0	0
PGB	16.5 16.5	16.50	16.50	16.30	800	0	0	0
PGC	14.5 14.5	14.50	14.50	14.45	46,700	0	0	0
PGD	31.5 31.5	31.90	31.95	31	9,400	0	0	0
PGI	23.9 23.9	23.85	23.85	23.85	0	0	0	0
PGN	6.1 6.1	6.20	6.20	6	21,700	0	0	0
PGS	32.1 32.1	32.10	32.10	32.10	200	0	0	0
PGT	3.4 3.4	3.40	3.40	3.30	10,600	0	0	0
PGV	21.4 21.4	21.65	21.65	21.40	2,700	0	0	0
PHC	5.4 5.4	5.41	5.42	5.40	26,200	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	71 71	71	71	71	0	0	0	0
PHP	28.7 28.7	28.20	29.30	27.70	176,500	0	0	0
PHR	56.7 56.7	56.30	57.20	55.70	240,000	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.7 30.7	30.81	30.81	28.19	300	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	5.6 5.6	5.76	5.76	5.61	2,100	0	0	0
PIV	3.3 3.3	3.50	3.50	3.30	72,800	0	0	0
PJC	30 30	30	30	30	600	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10 10	10	10	10	8,300	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	26.1 26.1	26	26.50	25.70	105,800	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.7 3.7	3.40	3.70	3.40	3,900	0	0	0
PLP	4.9 4.9	4.95	4.95	4.73	26,500	0	0	0
PLX	49.1 49.1	48.55	49.35	48.50	1,207,800	0	0	0
PMB	10.2 10.2	10.10	10.20	10.10	2,900	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	0	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.2 13.2	13.39	13.39	13.20	600	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	10.20	0	0	0	0
PND	6.5 6.5	6.50	6.50	6.50	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	103 103	102.90	103.80	100.60	2,291,700	0	0	0
PNP	22 22	22	22	22	800	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22 22	22	22.10	22	44,500	0	0	0
POT	18 18	18	18	18	0	0	0	0
POV	8.4 8.4	8.40	8.40	8.40	0	0	0	0
POW	13.5 13.5	13.40	13.50	13.25	5,942,100	0	0	0
PPC	13 13	13.15	13.15	13	319,800	0	0	0
PPE	15 15	15	15	15	10,000	0	0	0
PPH	29.4 29.4	29.40	29.40	29.30	31,200	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	12 12	12	12	12	600	0	0	0
PPY	9 9	9	9	9	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.5 19.5	19.60	19.60	19.50	1,500	0	0	0
PRE	19.4 19.4	18.50	19.50	18.50	10,300	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	16,500	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
PSB	7.7 7.7	7.90	7.90	7.50	387,300	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	13.1 13.1	13.10	13.10	13	67,700	0	0	0
PSE	10.9 10.9	10.90	11	10.90	1,900	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.3 5.3	5.45	5.45	5.30	365,300	0	0	0
PSI	7.9 7.9	7.70	7.90	7.60	96,100	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	9.6 9.6	9.40	9.60	9.20	2,600	0	0	0
PSW	8.0 8.0	7.53	8.10	7.53	19,700	0	0	0
PTB	66.3 66.3	65.80	66.30	65.80	47,900	0	0	0
PTC	5.3 5.3	5.21	5.38	5.09	24,900	0	0	0
PTD	5.1 5.1	5.10	5.10	5.10	500	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	31.1 31.1	31.40	31.40	30.80	3,300	0	0	0
PTL	3.2 3.2	3.16	3.16	3.07	34,300	0	0	0
PTO	17.2 17.2	17.20	17.20	17.20	100	0	0	0
PTP	11 11	11	11	11	0	0	0	0
PTS	8.3 8.3	8.30	8.30	8.30	400	0	0	0
PTT	12.9 12.9	12.90	12.90	12.90	0	0	0	0
PTV	4.5 4.5	4.60	4.60	4.50	16,100	0	0	0
PTX	22.9 22.9	22	22.90	19.50	13,600	0	0	0
PV2	2.4 2.4	2.30	2.50	2.30	21,000	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.7 28.7	28.60	29	28.50	113,800	0	0	0
PVC	13.5 13.5	13.50	13.50	13.40	458,600	0	0	0
PVD	27.4 27.4	27.70	27.75	27.40	2,891,500	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	6.9 6.9	7	7	6.90	8,600	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	49.1 49.1	49.76	49.76	48.72	950,100	0	0	0
PVM	15.7 15.7	15.70	15.70	15.70	0	0	0	0
PVO	8 8	8	8	7.90	28,500	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.2 40.2	40.50	40.70	40.20	1,622,300	0	0	0
PVT	28.8 28.8	28.85	28.90	28.55	978,400	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	3.4 3.4	3.40	3.40	3.40	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	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	4,300	0	0	0
PXL	13.5 13.5	13.40	13.50	13.40	68,500	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	25,200	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.4 6.4	6.49	6.49	6.34	234,000	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	100	0	0	0
QNP	37.5 37.5	37.50	37.50	37.50	0	0	0	0
QNS	47.7 47.7	47.99	48.09	47.60	162,400	0	0	0
QNT	4.4 4.4	5.10	5.10	4.40	200	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	15 15	15	15	15	0	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	25 25	25	25	25	0	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
QTP	14.8 14.8	14.80	14.90	14.60	142,400	0	0	0
RAL	142.9 142.9	141	142.90	140	17,500	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	15.2 15.2	15.20	15.20	15.20	300	0	0	0
RCD	2.4 2.4	2.40	2.40	2.40	0	0	0	0
RCL	12.4 12.4	12.20	12.40	12.20	2,000	0	0	0
RDP	2.5 2.5	2.51	2.55	2.47	554,900	0	0	0
REE	68.6 68.6	69.60	70	68.40	692,400	0	0	0
RIC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
RTB	25.9 25.9	25.90	25.90	25.90	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	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	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	9	9	8.80	144,300	0	0	0
SAB	57 57	56.70	57.40	56.70	692,700	0	0	0
SAC	24.6 24.6	24.60	24.60	24.40	3,400	0	0	0
SAF	50 50	50	50	50	4,000	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.6 6.6	6.48	6.60	6.48	221,200	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.9 29.9	29.39	29.88	29.29	6,300	0	0	0
SAV	21.6 21.6	21.90	21.90	21.10	12,900	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	200	0	0	0
SBA	31.4 31.4	31.50	31.50	31.40	4,300	0	0	0
SBB	18.2 18.2	18	18.20	18	326,700	0	0	0
SBD	7.2 7.2	7.20	7.20	7.10	8,000	0	0	0
SBG	15.5 15.5	15.20	15.45	15.15	351,500	0	0	0
SBH	55.1 55.1	54.10	55.10	54.10	200	0	0	0
SBL	7 7	7	7	7	1,800	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	5.60	5.50	356,200	0	0	0
SBT	12.7 12.7	12.70	12.85	12.60	1,690,100	0	0	0
SBV	10.4 10.4	10.30	10.40	10.30	500	0	0	0
SC5	17.1 17.1	17.10	17.10	17.10	0	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	64.9 64.9	65.30	65.30	64.70	39,700	0	0	0
SCI	10 10	9.90	10	9.80	28,300	0	0	0
SCJ	3.6 3.6	3.50	3.60	3.50	2,700	0	0	0
SCL	28.2 28.2	27.50	28.20	27.50	120,700	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	6.0 6.0	5.96	5.98	5.87	1,083,700	0	0	0
SCS	82.8 82.8	82.20	82.80	81.50	111,300	0	0	0
SCY	12.4 12.4	12.40	12.40	12.40	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	24,200	0	0	0
SD3	6 6	6	6	6	1,000	0	0	0
SD5	7.7 7.7	7.70	7.70	7.60	11,200	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 12	12.20	12.30	12	30,600	0	0	0
SDA	5.4 5.4	5.50	5.50	5.30	48,400	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	1.70	1.70	1.60	15,800	0	0	0
SDG	19.5 19.5	19.50	19.50	19.50	100	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	30.5 30.5	30.50	30.50	30.50	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	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	28.60	28.60	28.60	0	0	0	0
SEB	49 49	49	49	49	1,200	0	0	0
SED	21.3 21.3	21.30	21.30	21.30	1,100	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.3 22.3	22.30	22.30	22.30	100	0	0	0
SFG	10.7 10.7	10.65	10.70	10.60	6,700	0	0	0
SFI	32 32	32	32	32	1,200	0	0	0
SFN	17 17	17	17	17	0	0	0	0
SGB	13.2 13.2	13.30	13.30	13.20	400	0	0	0
SGC	116.0 116.0	115.99	115.99	115.99	0	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	100	0	0	0
SGH	26 26	26	26	26	200	0	0	0
SGI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SGN	81.5 81.5	81.99	81.99	81.21	31,800	0	0	0
SGP	27 27	26	27.20	25.50	411,000	0	0	0
SGR	36.8 36.8	37	37.50	36.60	239,600	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	13.7 13.7	13.40	13.90	13.40	4,400	0	0	0
SHA	4.5 4.5	4.31	4.49	4.30	7,900	0	0	0
SHB	10.6 10.6	10.65	10.65	10.55	12,522,200	0	0	0
SHC	12.5 12.5	12.50	12.50	12.40	1,900	0	0	0
SHE	10.2 10.2	10.40	10.40	10.20	300	0	0	0
SHG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SHI	14.7 14.7	14.65	14.70	14.55	122,700	0	0	0
SHN	6.8 6.8	7	7	6.60	1,900	0	0	0
SHP	35 35	35.20	35.20	35	2,500	0	0	0
SHS	16.4 16.4	15.10	16.80	15.10	5,107,400	0	0	0
SID	13.3 13.3	13	13.30	12.60	1,200	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	38 38	38.50	38.50	38	300	0	0	0
SJ1	11 11	11	11	10.50	1,800	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.6 15.6	15.70	15.75	15.60	76,400	0	0	0
SJE	27 27	27.70	27.70	27	85,700	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	14 14	14	14	14	200	0	0	0
SJM	7.6 7.6	5.80	7.70	5.80	190,000	0	0	0
SJS	65.4 65.4	64.90	65.40	64.60	20,200	0	0	0
SKG	12.3 12.3	12.55	12.55	12.30	350,100	0	0	0
SKH	29 29	29	29.10	29	6,600	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.4 37.4	38	38	37	6,000	0	0	0
SLS	202.9 202.9	196.30	204	196	32,900	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SMB	35.7 35.7	35.62	35.81	35.52	17,900	0	0	0
SMC	10.9 10.9	10.85	11	10.80	779,700	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	5 5	5	5	4.90	4,000	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	34.5 34.5	34.30	34.60	34.10	7,900	0	0	0
SP2	17.5 17.5	17.80	17.80	17.50	6,600	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	61,700	0	0	0
SPM	10.7 10.7	11.25	11.25	10.70	2,100	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	3.9 3.9	3.90	3.90	3.70	143,100	0	0	0
SRB	2.1 2.1	2	2.10	2	1,100	0	0	0
SRC	29.3 29.3	29.33	29.33	29.23	800	0	0	0
SRF	9.9 9.9	9.95	10.10	9.43	17,100	0	0	0
SRT	9.9 9.9	9.90	10.20	9.50	27,600	0	0	0
SSB	19.4 19.4	19.70	19.85	19.35	2,236,900	0	0	0
SSC	35.0 35.0	34.95	34.95	34.95	500	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.7 11.7	10.20	11.70	10.10	500	0	0	0
SSH	67.3 67.3	67.50	68.10	66.50	53,400	0	0	0
SSI	33.4 33.4	33.55	33.90	33.40	9,974,200	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	7.92	7.97	7.80	261,100	0	0	0
STB	29.6 29.6	29.75	29.85	29.60	4,245,000	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
STG	43.6 43.6	43.60	43.60	43.60	0	0	0	0
STH	6.9 6.9	7.40	7.40	6.90	5,600	0	0	0
STK	26.1 26.1	25.95	26.10	25.75	56,800	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	21 21	16	21	16	6,100	0	0	0
SVC	26.5 26.5	26.49	26.49	26.49	500	0	0	0
SVD	2.8 2.8	2.79	2.79	2.78	36,800	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	3.1 3.1	3.10	3.20	3.10	1,800	0	0	0
SVT	12.3 12.3	12.28	12.37	12.24	43,200	0	0	0
SWC	29 29	27.90	29	27.90	7,700	0	0	0
SZB	41 41	41	41	41	100	0	0	0
SZC	37.3 37.3	37.60	37.60	37	925,000	0	0	0
SZE	12.8 12.8	12.80	12.80	12.80	500	0	0	0
SZG	31.7 31.7	31.41	31.70	31.41	1,100	0	0	0
SZL	42.3 42.3	42.60	42.60	42.10	8,100	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	12.7 12.7	12.50	12.70	12.50	6,400	0	0	0
TAL	18.6 18.6	18.78	18.78	18.41	35,700	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	38.6 38.6	38.27	38.56	38.27	1,300	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	22.7 22.7	22.50	22.70	22.45	15,067,700	0	0	0
TCD	5.2 5.2	5.27	5.27	5.17	466,000	0	0	0
TCH	18.8 18.8	18.40	18.90	18.35	10,393,300	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	35.5 35.5	35.40	35.45	35.35	9,400	0	0	0
TCM	48.5 48.5	48	48.60	47.10	2,454,300	0	0	0
TCO	13.6 13.6	14	14	13.50	30,400	0	0	0
TCR	3.2 3.2	3.05	3.28	3.05	2,100	0	0	0
TCT	18.4 18.4	18.40	18.40	18.40	0	0	0	0
TCW	31 31	30.60	31	30	2,800	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	300	0	0	0
TDC	11.1 11.1	10.70	11.20	10.70	1,441,300	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.2 5.2	5.18	5.30	5.18	2,400	0	0	0
TDH	2.9 2.9	2.90	2.93	2.88	141,000	0	0	0
TDM	49 49	49	49	49	500	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.2 35.2	35.10	35.50	35.10	43,200	0	0	0
TDS	12.3 12.3	12.40	12.40	12	23,100	0	0	0
TDT	7.1 7.1	7	7.10	7	82,400	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	51 51	51	51	51	100	0	0	0
TEG	9.1 9.1	9.13	9.13	8.80	109,300	0	0	0
TEL	11.5 11.5	11.50	11.50	11.50	100	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	25 25	25	25.40	24.80	9,400	0	0	0
TGP	4.6 4.6	4.60	4.60	4.60	100	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	200	0	0	0
THD	35.7 35.7	35.90	35.90	35.60	2,400	0	0	0
THG	42.6 42.6	41.80	42.55	41.80	18,100	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	8.4 8.4	8.40	8.40	8.40	100	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.7 12.7	12.70	12.70	12.60	13,800	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	24.5 24.5	24.70	24.70	24.40	18,300	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TIG	13.6 13.6	13.80	13.80	13.40	1,101,900	0	0	0
TIN	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TIP	23.8 23.8	23.85	24.10	23.60	189,400	0	0	0
TIS	6.4 6.4	6.20	6.40	6.10	296,900	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	1,200	0	0	0
TJC	15.6 15.6	16.70	18.30	15.60	1,500	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	5.1 5.1	5.18	5.20	5.11	16,300	0	0	0
TLG	55.1 55.1	54.02	55.79	53.92	395,800	0	0	0
TLH	6.0 6.0	6.08	6.08	5.91	604,300	0	0	0
TLI	5 5	5.40	5.40	5	300	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	200	0	0	0
TLT	14.2 14.2	14.20	14.20	14.20	100	0	0	0
TMB	70.4 70.4	70.10	70.90	70.10	4,600	0	0	0
TMC	9 9	9	9	9	200	0	0	0
TMG	55 55	55	55	55	200	0	0	0
TMP	68 68	69	69	68	2,000	0	0	0
TMS	50.2 50.2	50.20	50.20	50.20	100	0	0	0
TMT	7.6 7.6	7.55	7.59	7.25	47,700	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TN1	11.2 11.2	11.20	11.20	11.20	200	0	0	0
TNA	4.3 4.3	4.21	4.33	4.16	95,300	0	0	0
TNB	10.8 10.8	10.80	10.80	10.80	100	0	0	0
TNC	37.5 37.5	37.45	37.45	37.45	0	0	0	0
TNG	28 28	27.60	28.30	27.30	2,540,700	0	0	0
TNH	21.8 21.8	21.68	21.92	21.26	896,700	0	0	0
TNI	2.4 2.4	2.40	2.42	2.39	86,400	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	26 26	25.10	26	25.10	300	0	0	0
TNS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
TNT	4.4 4.4	4.37	4.38	4.30	29,000	0	0	0
TNW	8.6 8.6	9.50	9.50	8.60	600	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	60.3 60.3	60.30	60.30	60.30	100	0	0	0
TOT	18.5 18.5	18.50	18.50	18.50	200	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	17.8 17.8	17.80	17.90	17.70	4,463,800	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TPH	14 14	14	14	14	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	75.6 75.6	76.50	76.50	75.60	200	0	0	0
TRC	38.5 38.5	38.05	38.50	38.05	9,900	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	5.2 5.2	5.20	5.20	5.20	600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	43.8 43.8	45.90	45.90	43.80	1,900	0	0	0
TSC	2.7 2.7	2.80	2.80	2.73	206,500	0	0	0
TSD	3.3 3.3	3.30	3.30	3.30	0	0	0	0
TSG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TSJ	24.1 24.1	24.10	24.10	24.10	0	0	0	0
TST	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTA	10.8 10.8	10.70	10.85	10.65	506,100	0	0	0
TTC	10 10	10	10	10	0	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	3.66	3.66	3.56	735,100	0	0	0
TTG	13.2 13.2	13.20	13.20	13.20	3,000	0	0	0
TTH	2.9 2.9	2.80	2.90	2.80	78,300	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TTN	15.6 15.6	15.80	15.80	15.30	155,600	0	0	0
TTP	97.8 97.8	97.80	97.80	97.80	500	0	0	0
TTS	5.7 5.7	5.70	5.70	5.70	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	22.30	22.30	21.90	22,100	0	0	0
TV2	32.2 32.2	32.55	32.70	32.15	313,700	0	0	0
TV3	12.6 12.6	12	12.60	12	1,300	0	0	0
TV4	14.1 14.1	14.20	14.20	14.10	1,100	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	9.10	9.14	9.08	164,800	0	0	0
TVC	10.3 10.3	10.10	10.50	10.10	751,300	0	0	0
TVD	12.6 12.6	12.50	12.60	12.50	4,200	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	10	9.70	529,800	0	0	0
TVS	23.3 23.3	23	23.40	22.80	605,600	0	0	0
TVT	16.2 16.2	16.05	16.20	15.75	10,400	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.4 4.4	4.20	4.40	4.20	39,300	0	0	0
TYA	12.9 12.9	12.90	12.90	12.90	10,000	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.2 9.2	9.30	9.30	9.20	21,700	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	38 38	38	38	38	100	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.8 7.8	7.80	8	7.70	26,700	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	19.3 19.3	19.40	19.40	19.30	300	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	6.50	6.60	6.50	700	0	0	0
VAB	9.1 9.1	9.20	9.30	9	262,400	0	0	0
VAF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VAV	41.9 41.9	41.90	41.90	41.90	0	0	0	0
VBB	9.9 9.9	9.90	10	9.90	8,000	0	0	0
VBC	20 20	20	20	20	1,500	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11.9 11.9	12	13.90	11.90	2,100	0	0	0
VC1	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VC2	8.2 8.2	8	8.30	8	57,700	0	0	0
VC3	29.7 29.7	29.50	29.80	29	404,300	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	0	0	0	0
VC7	9.4 9.4	9.50	9.50	9.20	294,600	0	0	0
VC9	4.4 4.4	4.40	4.50	4.40	700	0	0	0
VCA	8.9 8.9	8.37	8.90	8.37	2,100	0	0	0
VCB	91.5 91.5	92	92.10	90.90	900,600	0	0	0
VCC	9.9 9.9	9.90	9.90	9.60	15,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	249.5 249.5	249.50	249.50	246	10,200	0	0	0
VCG	19.2 19.2	18.95	19.25	18.80	3,114,100	0	0	0
VCI	37.0 37.0	36.92	37.46	36.77	3,495,500	0	0	0
VCM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VCP	22.9 22.9	22.80	22.90	22.50	11,700	0	0	0
VCR	24.2 24.2	24.20	24.20	24.20	100	0	0	0
VCS	67.2 67.2	67.60	67.80	66.40	165,200	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	300	0	0	0
VCX	5 5	5	5	5	1,000	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VDN	19 19	18.50	19	18.50	1,000	0	0	0
VDP	34.5 34.5	34.50	34.50	34.50	100	0	0	0
VDS	21.7 21.7	21.60	21.75	21.10	1,455,100	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	4.2 4.2	4	4.20	4	62,200	0	0	0
VE3	8.6 8.6	8.60	8.60	8.60	5,000	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	600	0	0	0
VE9	1.9 1.9	1.80	1.90	1.80	9,900	0	0	0
VEA	44.2 44.2	44.20	44.30	43.70	757,900	0	0	0
VEC	8.1 8.1	8.30	8.30	8.10	5,800	0	0	0
VEF	237 237	230	239.90	230	17,700	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.5 22.5	22.70	22.70	22.50	400	0	0	0
VFC	81.7 81.7	110.30	110.40	81.60	6,600	0	0	0
VFG	71.9 71.9	68	73.20	67.10	48,100	0	0	0
VFR	12.1 12.1	12.10	12.10	12.10	800	0	0	0
VGC	44.7 44.7	44.55	44.95	44.20	596,700	0	0	0
VGG	42 42	40.80	42	40.80	10,500	0	0	0
VGI	66.3 66.3	67.40	68	66	968,700	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.9 27.9	27.80	27.90	27.80	1,800	0	0	0
VGR	56.2 56.2	55.35	56.22	55.35	1,300	0	0	0
VGS	36.9 36.9	37.50	37.70	36.70	813,600	0	0	0
VGT	15.1 15.1	15.20	15.20	14.80	1,562,100	0	0	0
VGV	28.1 28.1	29.80	29.80	28.10	300	0	0	0
VHC	73.5 73.5	74.40	74.40	73.10	363,600	0	0	0
VHD	7.8 7.8	6.90	7.80	6.90	200	0	0	0
VHE	3 3	3.10	3.20	3	365,900	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.8 1.8	1.70	1.80	1.70	896,600	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	41.4 41.4	40.50	42.30	40.35	18,219,300	0	0	0
VIB	18.3 18.3	18.40	18.40	18.30	3,446,700	0	0	0
VIC	45.1 45.1	42.10	45.10	42.10	12,748,800	0	0	0
VID	5.5 5.5	5.54	5.54	5.41	14,700	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	300	0	0	0
VIF	17.9 17.9	17.90	17.90	17.90	4,900	0	0	0
VIG	7 7	7.20	7.20	7	181,800	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	12.95	13.15	12.75	281,500	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	17.4 17.4	17.40	17.40	17.40	64,800	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	11.9 11.9	12.10	12.15	11.80	26,442,400	0	0	0
VJC	104 104	104.50	104.80	103.90	684,500	0	0	0
VLA	11 11	11.10	11.20	10.90	3,300	0	0	0
VLB	35.7 35.7	36.40	36.70	35.40	220,800	0	0	0
VLC	18.8 18.8	19	19.10	18.70	130,200	0	0	0
VLF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VLG	9.1 9.1	9.10	9.10	9	7,500	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	26.5 26.5	26.50	26.50	26.50	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.7 6.7	6.60	6.70	6.60	4,300	0	0	0
VMD	18.1 18.1	18.10	18.10	18.10	200	0	0	0
VMG	5 5	4.60	5	4.60	1,400	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	24.4 24.4	24.40	24.40	24.40	100	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	18 18	17.90	18.10	17	44,800	0	0	0
VNB	11.7 11.7	10.90	12	10.80	259,300	0	0	0
VNC	41 41	40	41	40	38,800	0	0	0
VND	14.9 14.9	15.14	15.23	14.89	10,330,700	0	0	0
VNE	4.5 4.5	4.65	4.65	4.42	131,800	0	0	0
VNF	11.2 11.2	11.20	11.20	11.20	0	0	0	0
VNG	8.5 8.5	8.50	8.50	8.50	1,200	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	16.7 16.7	15.87	16.74	15.82	86,500	0	0	0
VNM	73.5 73.5	73.40	73.80	72.60	4,265,800	0	0	0
VNP	11.2 11.2	11.20	11.20	11	7,900	0	0	0
VNR	24.8 24.8	24.61	24.80	24.32	20,900	0	0	0
VNS	10.4 10.4	10.30	10.40	10.30	12,400	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	520 520	520	520	520	100	0	0	0
VOC	21.7 21.7	19.20	21.90	18.90	200,900	0	0	0
VOS	16.9 16.9	17.20	17.35	16.85	1,773,300	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	19 19	19.10	19.15	18.95	15,396,700	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	26.6 26.6	26.70	26.70	26.60	18,500	0	0	0
VPG	13.0 13.0	12.90	13	12.80	293,600	0	0	0
VPH	9.2 9.2	9	9.25	9	437,600	0	0	0
VPI	57.2 57.2	56.80	57.30	56.60	986,000	0	0	0
VPR	17.4 17.4	18	18	17.40	700	0	0	0
VPS	9.7 9.7	9.70	9.70	9.70	7,200	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	12.5 12.5	12.50	12.50	12.50	100	0	0	0
VRC	8.6 8.6	8.47	8.60	8.36	10,500	0	0	0
VRE	20.1 20.1	19.85	20.65	19.75	15,093,200	0	0	0
VRG	26.2 26.2	26	26.20	25.50	39,000	0	0	0
VSA	23.4 23.4	23.60	23.60	23.10	6,000	0	0	0
VSC	17.5 17.5	17.63	17.77	17.49	2,546,400	0	0	0
VSE	7 7	7	7.10	7	4,900	0	0	0
VSF	32 32	31.90	32	31.90	9,000	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50 50	50	50	49.60	2,300	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	100	0	0	0
VSM	19 19	19	19	19	0	0	0	0
VSN	20.1 20.1	20.40	20.40	19.10	4,900	0	0	0
VST	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VTA	3.9 3.9	3.30	3.90	3.30	900	0	0	0
VTB	10.4 10.4	10.35	10.40	10.35	1,200	0	0	0
VTC	8.9 8.9	9	9	8.50	1,400	0	0	0
VTD	9 9	9.10	9.20	8.80	159,600	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	7.50	7.50	7.50	0	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	61.3 61.3	62.10	62.50	61.30	18,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.5 13.5	13.40	13.70	13.40	322,300	0	0	0
VTP	75.5 75.5	76	76.30	75.20	398,100	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.5 21.5	21.50	21.80	21.50	11,200	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.9 4.9	5	5	4.90	68,100	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.5 14.5	14.50	14.60	14.20	715,200	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	16.4 16.4	17	17	16.40	900	0	0	0
VW3	12.2 12.2	12.20	12.20	12.20	100	0	0	0
VWS	16.6 16.6	16.60	16.60	16.60	100	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	15.1 15.1	15.10	15.10	15.10	100	0	0	0
WCS	256.5 256.5	256.50	256.50	256.50	100	0	0	0
WSB	49.7 49.7	49.70	49.70	48.70	4,800	0	0	0
WSS	5 5	5	5	4.90	7,700	0	0	0
WTC	13.2 13.2	13	13.80	12.90	20,000	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	19 19	19	19	19	500	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7 7	7.10	7.10	7	1,200	0	0	0
XMD	5.5 5.5	5.50	5.50	5.50	300	0	0	0
XMP	17.8 17.8	17.80	17.80	17.80	0	0	0	0
XPH	7.3 7.3	7.30	7.30	7.30	2,500	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	10.6 10.6	10.55	10.55	10.55	300	0	0	0
YEG	9.4 9.4	9.46	9.60	9.33	791,500	0	0	0
YTC	35.2 35.2	35.20	35.20	35.20	0	0	0	0
^HASTC	238.9 238.9	238.97	239.53	235.88	44,691,591	0	0	0
^UPCOM	94.2 94.2	94.16	94.21	93.79	31,223,577	0	0	0
^VN30	1,322.3 1,322.3	1,317.85	1,324.57	1,315.97	202,037,400	0	0	0
^VNINDEX	1,280.6 1,280.6	1,279.55	1,282.92	1,274.70	589,958,790	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/08/2024