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 28/08/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.2 34.2	34.80	34.80	34.20	600	0	0	0
AAA	10.2 10.2	10.25	10.25	10.10	2,466,600	0	0	0
AAH	4 4	4	4.10	3.90	663,100	0	0	0
AAM	7.3 7.3	7.30	7.30	7.30	2,000	0	0	0
AAS	7.4 7.4	7.40	7.50	7.30	429,000	0	0	0
AAT	4.0 4.0	4.03	4.20	4	647,900	0	0	0
AAV	6.4 6.4	6.40	6.60	6.20	774,800	0	0	0
ABB	7.9 7.9	7.80	7.90	7.70	708,700	0	0	0
ABC	11.3 11.3	11.40	11.40	11.21	31,400	0	0	0
ABI	26 26	25.90	26.10	25.80	14,500	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ABS	4.4 4.4	4.34	4.54	4.34	435,400	0	0	0
ABT	42.0 42.0	41.90	41.95	41.90	1,000	0	0	0
ABW	8.9 8.9	9	9.10	8.90	84,200	0	0	0
ACB	24.5 24.5	24.50	24.55	24.40	5,222,500	0	0	0
ACC	13.7 13.7	13.80	13.80	13.50	1,300	0	0	0
ACE	34.5 34.5	34.40	34.80	34.40	9,700	0	0	0
ACL	11.9 11.9	11.85	11.90	11.80	9,000	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	7 7	9.40	9.40	7	1,800	0	0	0
ACV	109.9 109.9	110	110	109	83,800	0	0	0
ADC	20 20	20	20	20	200	0	0	0
ADG	12.8 12.8	12.75	12.80	12.75	5,900	0	0	0
ADS	10.5 10.5	10.45	10.60	10.40	169,000	0	0	0
AFX	7.7 7.7	7.70	7.80	7.70	13,100	0	0	0
AG1	9.1 9.1	9.10	9.10	9.10	900	0	0	0
AGF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
AGG	17.7 17.7	17.85	17.90	17.50	205,800	0	0	0
AGM	3.0 3.0	2.85	2.96	2.85	29,700	0	0	0
AGP	40 40	40	40	39.90	4,000	0	0	0
AGR	18.6 18.6	18.70	18.70	18.10	955,600	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	11.2 11.2	11.20	11.20	11	500	0	0	0
ALT	13.8 13.8	13.80	13.80	13.80	100	0	0	0
ALV	6 6	6.10	6.10	6	10,700	0	0	0
AMC	16.4 16.4	16.40	16.40	16.40	100	0	0	0
AME	5.6 5.6	5.60	5.60	5.60	200	0	0	0
AMP	14 14	14	14	14	0	0	0	0
AMS	10.2 10.2	10.30	10.30	10.10	21,600	0	0	0
AMV	3.1 3.1	3.10	3.10	3	244,800	0	0	0
ANT	17.5 17.5	17.80	17.80	17.50	10,100	0	0	0
ANV	32.2 32.2	32.50	32.55	31.95	966,700	0	0	0
APF	59.5 59.5	59.10	59.50	59.10	4,200	0	0	0
APG	11.4 11.4	11.20	11.70	11.15	128,500	0	0	0
APH	7.5 7.5	7.57	7.58	7.48	1,110,100	0	0	0
API	8.7 8.7	8.60	8.80	8.40	869,600	0	0	0
APL	15 15	15	15	15	100	0	0	0
APP	10.8 10.8	9.50	10.80	8.10	11,500	0	0	0
APS	7.3 7.3	7.40	7.50	7.20	1,027,000	0	0	0
APT	3.3 3.3	3.30	3.30	3.30	0	0	0	0
ARM	23.5 23.5	23.50	23.50	23.50	3,600	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.4 19.4	19.15	19.35	19.15	600	0	0	0
ASM	9.5 9.5	9.42	9.55	9.39	2,464,000	0	0	0
ASP	4.2 4.2	4.19	4.19	4.15	15,400	0	0	0
AST	57.9 57.9	57.90	58	57.50	10,200	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	1,300	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	12	12	11.90	1,500	0	0	0
BAF	18.3 18.3	18.10	18.40	18.10	1,511,000	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	39.9 39.9	37.50	39.90	37.50	1,300	0	0	0
BBC	50.0 50.0	49.88	49.98	49.88	200	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	9 9	9	9	9	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	13.20	12.60	22,600	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	8.10	81,800	0	0	0
BCE	5.8 5.8	5.74	5.79	5.74	11,000	0	0	0
BCF	36.5 36.5	36	36.50	36	5,800	0	0	0
BCG	6.7 6.7	6.80	6.83	6.66	4,242,000	0	0	0
BCM	69.5 69.5	70.10	70.50	69.20	649,800	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BCR	5.3 5.3	5.20	5.30	5.10	1,652,700	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	35.2 35.2	35.20	35.20	35.20	0	0	0	0
BDT	8.5 8.5	8.60	8.60	8.40	77,400	0	0	0
BDW	25 25	25	25	25	200	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	44.4 44.4	44.60	44.60	43.50	412,700	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	700	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	800	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.8 38.8	38.90	38.90	38.80	200	0	0	0
BHP	5.9 5.9	5.90	5.90	5.90	100	0	0	0
BIC	33.8 33.8	34.34	34.34	33.67	88,500	0	0	0
BID	49.6 49.6	49.60	50.30	49.50	1,206,100	0	0	0
BIG	7.2 7.2	7.40	7.40	7.20	11,400	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BKC	6.7 6.7	6.60	6.80	6.60	1,700	0	0	0
BKG	3.7 3.7	3.71	3.73	3.68	44,600	0	0	0
BLI	10.5 10.5	10.90	10.90	9.30	111,200	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	49.9 49.9	51.01	51.01	49.82	50,700	0	0	0
BMC	19.4 19.4	19.60	19.60	19.20	52,000	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.7 9.7	9.70	9.70	9.70	800	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.4 24.4	24.50	24.70	24.35	111,000	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	104 104	104.90	105.20	103.10	63,900	0	0	0
BMS	8.7 8.7	8.80	8.80	8.60	41,300	0	0	0
BMV	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BNA	13.3 13.3	13.20	13.30	12.80	170,900	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.6 2.6	2.60	2.70	2.50	240,700	0	0	0
BPC	8.9 8.9	8.82	10.29	8.82	2,500	0	0	0
BQB	3.8 3.8	3.80	3.80	3.80	0	0	0	0
BRC	12.6 12.6	12.50	12.60	12.25	30,100	0	0	0
BRR	17 17	17	17	17	200	0	0	0
BRS	23.8 23.8	23.80	23.80	23.80	0	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	18,000	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	0	0	0	0
BSH	22 22	22	22	22	0	0	0	0
BSI	48.8 48.8	49.60	50	48.10	762,400	0	0	0
BSL	9.8 9.8	9.80	9.80	9.80	100	0	0	0
BSP	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BSQ	20.1 20.1	20.10	20.10	20.10	100	0	0	0
BSR	24.1 24.1	24.30	24.50	24	5,744,100	0	0	0
BST	13.8 13.8	14.10	14.10	13.80	200	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	5.7 5.7	5.70	5.70	5.70	100	0	0	0
BTD	20.5 20.5	20.50	20.50	20.50	0	0	0	0
BTG	7 7	7	7	7	1,000	0	0	0
BTH	35 35	35	35.20	35	1,500	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	3,800	0	0	0
BTP	12.8 12.8	12.90	12.90	12.80	15,700	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	1,800	0	0	0
BTT	39.9 39.9	39.64	39.93	39.64	4,800	0	0	0
BTU	14.5 14.5	13.50	14.50	13.50	200	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	40.9 40.9	35.91	40.92	35.91	1,100	0	0	0
BVB	11.6 11.6	11.60	11.80	11.40	1,563,700	0	0	0
BVG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BVH	45.2 45.2	45.30	45.50	45.05	330,300	0	0	0
BVL	10.3 10.3	10.20	10.30	10.20	400	0	0	0
BVN	14 14	14	14	14	0	0	0	0
BVS	39.4 39.4	39.80	40	38.20	836,500	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	44.6 44.6	44.30	44.55	44.30	288,800	0	0	0
BWS	33 33	32.60	33	32.60	12,400	0	0	0
BXH	18.4 18.4	18.40	18.40	18.40	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.9 18.9	18.90	18.90	18.90	0	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.20	17.50	17.20	4,300	0	0	0
C47	6.0 6.0	6	6	5.91	22,600	0	0	0
C4G	9.3 9.3	9.30	9.40	9.20	240,200	0	0	0
C69	7.4 7.4	7.70	7.80	7.30	562,100	0	0	0
C92	3.6 3.6	3.50	3.60	3.30	12,600	0	0	0
CAB	11.4 11.4	11.40	14.30	11.40	1,400	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.7 7.7	7.70	7.70	7.70	200	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	200	0	0	0
CAP	50.3 50.3	49.70	50.30	49.70	30,600	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18 18	18.20	18.20	18	2,400	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	8.8 8.8	8.90	9.50	8.80	1,500	0	0	0
CBS	36 36	36.90	36.90	35.60	14,300	0	0	0
CC1	13.7 13.7	13.70	13.80	13.70	2,500	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	300	0	0	0
CCI	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CCL	9.1 9.1	9.31	9.52	9	560,100	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	13.1 13.1	13.10	13.10	13.10	0	0	0	0
CCT	17 17	17	17	17	100	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.3 18.3	18.20	18.25	18.05	583,900	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.9 15.9	15.90	15.90	14.10	1,300	0	0	0
CDN	30 30	30	30	29.80	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	10.80	10.80	10.80	0	0	0	0
CDR	13.6 13.6	13.60	13.60	13.60	300	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	16.5 16.5	16.70	16.90	15.70	10,359,500	0	0	0
CET	5.5 5.5	5.40	5.50	5.40	600	0	0	0
CFM	8.2 8.2	8.20	8.20	8.20	100	0	0	0
CFV	22 22	22	22	22	0	0	0	0
CGV	3 3	3	3	3	500	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	0	0	0	0
CHP	33.3 33.3	33.16	33.30	33.16	35,200	0	0	0
CHS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
CI5	8.8 8.8	8.30	8.80	7.80	800	0	0	0
CIA	10.4 10.4	10.10	10.40	10.10	2,400	0	0	0
CID	36.9 36.9	36.90	36.90	36.90	200	0	0	0
CIG	5.4 5.4	5.37	5.37	5.28	66,500	0	0	0
CII	15.6 15.6	15.70	15.90	15.35	3,795,100	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	51.6 51.6	51.53	51.98	50.99	10,300	0	0	0
CKD	24.1 24.1	24	24.20	23.90	7,500	0	0	0
CKG	25 25	25.15	25.20	24.90	327,300	0	0	0
CKV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
CLC	44 44	44	44	43.65	5,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.3 22.3	22.30	22.30	22.30	3,200	0	0	0
CLL	40.4 40.4	40.13	40.41	40.13	30,800	0	0	0
CLM	76 76	76	76.10	76	2,500	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	16.3 16.3	15.90	16.30	15.70	153,100	0	0	0
CMC	7 7	6.90	7	6.80	3,400	0	0	0
CMD	21.4 21.4	22.50	22.50	20	3,100	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	52.3 52.3	52.40	53.10	52.20	463,400	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	6.90	7	6.80	27,400	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	12.5 12.5	12.80	12.80	12.40	131,000	0	0	0
CMT	14.2 14.2	14.19	14.19	13.81	23,700	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	400	0	0	0
CMW	11.5 11.5	11.50	11.50	11.50	100	0	0	0
CMX	8.9 8.9	9.09	9.09	8.90	275,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32 32	32	32	32	100	0	0	0
CNG	36 36	36	36.30	35.50	205,900	0	0	0
CNN	43.5 43.5	43.50	43.50	43.50	0	0	0	0
CNT	16.7 16.7	16.80	16.80	16.40	20,000	0	0	0
COM	28.9 28.9	28.85	28.85	28.85	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	2,300	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	27.80	27.80	27.70	5,500	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	2,000	0	0	0
CRC	6.6 6.6	6.57	6.66	6.50	22,600	0	0	0
CRE	7.2 7.2	7.20	7.20	7.10	165,200	0	0	0
CSC	28.6 28.6	28.10	28.90	28	92,600	0	0	0
CSI	27.9 27.9	28	28.90	27.60	80,900	0	0	0
CSM	12.6 12.6	12.60	12.69	12.50	257,900	0	0	0
CST	26.1 26.1	26.20	26.40	26	47,500	0	0	0
CSV	38.8 38.8	39	39.25	38.50	1,257,400	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8 8	8.40	8.40	8	7,100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.2 21.2	21.93	21.93	21.20	4,500	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.7 63.7	64.50	64.50	63.50	329,300	0	0	0
CTF	29.9 29.9	29.70	29.85	29.50	132,500	0	0	0
CTG	34.9 34.9	34.90	34.95	34.50	5,938,900	0	0	0
CTI	15.8 15.8	15.80	15.90	15.65	158,000	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	19.1 19.1	21.30	22	19.10	183,000	0	0	0
CTR	126.1 126.1	127	127.90	126.10	171,400	0	0	0
CTS	38.9 38.9	39.50	39.50	38.05	1,701,800	0	0	0
CTT	15.5 15.5	16	16	15.50	6,700	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	0	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	1,000	0	0	0
D2D	39.7 39.7	39.55	39.80	39.50	17,300	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.5 20.5	19.80	20.60	19.80	1,500	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	3.27	3.30	3.26	92,600	0	0	0
DAN	30.3 30.3	30.30	30.30	30.30	400	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.2 8.2	7.67	8.19	7.67	2,400	0	0	0
DBC	28.5 28.5	28.20	28.60	27.90	6,424,300	0	0	0
DBD	41.2 41.2	40.95	41.20	40.90	63,500	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.4 12.4	12.40	12.60	12.30	25,200	0	0	0
DC1	6.8 6.8	6.80	6.80	6.80	300	0	0	0
DC2	8 8	8	8	8	0	0	0	0
DC4	11.6 11.6	12.10	12.70	11.50	1,039,400	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 26	26.20	26.30	25.50	355,300	0	0	0
DCM	37.1 37.1	37.20	37.40	36.90	2,673,700	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	3.50	3.50	3.30	99,900	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	7.8 7.8	7.80	7.80	7.80	3,100	0	0	0
DDV	18 18	18.20	18.20	17.80	545,800	0	0	0
DFC	22 22	22	22	22	100	0	0	0
DFF	2.6 2.6	2.50	2.60	2.40	475,400	0	0	0
DGC	110 110	110.20	110.40	109	1,307,100	0	0	0
DGT	7.2 7.2	8.60	8.60	7	760,100	0	0	0
DGW	46.4 46.4	46.46	46.54	45.93	716,200	0	0	0
DHA	41.6 41.6	41.80	41.80	41.30	11,000	0	0	0
DHB	9 9	9	9.90	9	6,300	0	0	0
DHC	38.1 38.1	38.15	38.20	37.85	115,200	0	0	0
DHD	25.5 25.5	25.30	25.50	25.30	3,100	0	0	0
DHG	107 107	106.50	107.80	106.50	30,500	0	0	0
DHM	8.7 8.7	8.70	8.80	8.60	31,200	0	0	0
DHN	24 24	24	24	24	500	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	68.1 68.1	68.90	69	68.10	21,100	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.1 4.1	4.20	4.20	4.10	5,300	0	0	0
DIG	24.1 24.1	25.30	25.60	23.40	41,917,700	0	0	0
DIH	16.2 16.2	16	16.20	16	200	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.2 7.2	7	7.20	6.30	3,207,900	0	0	0
DLD	9.4 9.4	9.40	9.40	9.40	100	0	0	0
DLG	1.9 1.9	1.85	1.94	1.85	1,143,200	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	68.0 68.0	68.46	68.46	67.50	1,800	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	25.10	26	25.10	3,600	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	0	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	22.90	22.90	22.70	7,300	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	35.6 35.6	35.60	35.60	35.60	1,400	0	0	0
DOC	10 10	10	10	10	2,300	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	37.2 37.2	37.30	37.30	37.10	1,100	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.3 63.3	64	64	63	6,300	0	0	0
DPG	52.9 52.9	53.40	53.40	51.70	792,300	0	0	0
DPH	45 45	45	45	45	600	0	0	0
DPM	34.7 34.7	35	35.20	34.70	1,849,400	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.6 42.6	41.45	43	41.45	936,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.7 13.7	14	14	13.65	28,500	0	0	0
DRC	34.2 34.2	33.60	34.30	33	667,400	0	0	0
DRG	9.1 9.1	9.10	9.10	9.10	200	0	0	0
DRH	2.4 2.4	2.42	2.42	2.38	251,200	0	0	0
DRI	11.1 11.1	10.60	11.30	10.60	910,600	0	0	0
DRL	63.3 63.3	63.40	63.40	63.30	1,700	0	0	0
DS3	5.8 5.8	5.80	5.80	5.80	200	0	0	0
DSC	22.2 22.2	22.30	22.30	21.80	33,600	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	6 6	6	6	6	0	0	0	0
DSN	55.4 55.4	55.10	55.40	55	12,400	0	0	0
DSP	11.5 11.5	13.10	13.60	10.80	11,200	0	0	0
DST	3.1 3.1	3	3.10	3	95,600	0	0	0
DTA	3.9 3.9	4	4.10	3.87	13,500	0	0	0
DTB	12.9 12.9	12.90	12.90	12.90	200	0	0	0
DTC	5.1 5.1	4.90	5.10	4.90	8,300	0	0	0
DTD	26 26	26.50	26.60	25.60	1,000,400	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	2.5 2.5	2.50	2.60	2.50	56,700	0	0	0
DTK	13.3 13.3	13.30	13.30	13.30	100	0	0	0
DTL	12.6 12.6	12.60	12.60	12.60	200	0	0	0
DTP	141.7 141.7	141.70	141.70	141.70	0	0	0	0
DTT	19.7 19.7	22.55	22.55	19.65	3,100	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	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	10.5 10.5	10.30	10.50	10.10	958,700	0	0	0
DVN	25.8 25.8	25.90	25.99	25.41	115,000	0	0	0
DVP	74.9 74.9	75	75	74.50	1,700	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	11 11	11	11	11	100	0	0	0
DWS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DXG	15.9 15.9	16	16.05	15.30	19,009,800	0	0	0
DXL	9.8 9.8	9.80	9.80	9.80	1,100	0	0	0
DXP	11.8 11.8	11.90	11.90	11.80	58,000	0	0	0
DXS	6.1 6.1	6.20	6.22	5.98	1,193,900	0	0	0
DXV	3.8 3.8	3.71	3.75	3.63	48,900	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	7.1 7.1	8.30	8.30	7.10	7,900	0	0	0
EBS	11 11	10.60	11	10.60	700	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	18.7 18.7	18.75	18.80	18.65	3,574,800	0	0	0
EIC	21.6 21.6	21.80	21.80	21.60	600	0	0	0
EID	27 27	27	27	27	600	0	0	0
EIN	3.1 3.1	3.20	3.20	3	13,500	0	0	0
ELC	23.7 23.7	24.50	24.50	23.65	411,700	0	0	0
EME	28 28	28	28	28	100	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	30.9 30.9	28.30	30.90	27.50	3,700	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
EPH	14 14	14	14	14	0	0	0	0
EVE	12.4 12.4	12.40	12.45	12.10	67,200	0	0	0
EVF	12.2 12.2	12.25	12.35	11.95	4,810,400	0	0	0
EVG	7.1 7.1	7.20	7.35	6.95	2,070,800	0	0	0
EVS	6.4 6.4	6.50	6.50	6.40	77,900	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	3.31	3.27	21,400	0	0	0
FCN	12.6 12.6	12.60	12.70	12.50	160,700	0	0	0
FCS	7.7 7.7	7.70	7.70	7.70	100	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	0	0	0	0
FIC	14.4 14.4	14.40	14.40	14.30	900	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	6.6 6.6	6.63	6.79	6.60	332,500	0	0	0
FIT	4.3 4.3	4.34	4.36	4.29	319,000	0	0	0
FMC	48.5 48.5	48.60	48.80	48.50	19,700	0	0	0
FOC	82 82	82	82.90	80.80	105,700	0	0	0
FOX	91.8 91.8	91.70	92	91.10	43,400	0	0	0
FPT	133.3 133.3	133	134.50	132.90	2,711,500	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	179.2 179.2	178	179.20	176.20	377,200	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42.9 42.9	42.90	42.90	42.30	2,100	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	42.9 42.9	43.80	43.90	42.50	4,053,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.1 7.1	7	7.10	7	150,500	0	0	0
GAS	76.3 76.3	75.81	76.62	75.81	845,500	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21	21	21	1,500	0	0	0
GDA	28.6 28.6	28	28.90	28	628,400	0	0	0
GDT	29.3 29.3	29.30	29.30	29	7,700	0	0	0
GDW	27 27	27	27.60	27	7,200	0	0	0
GEE	32.6 32.6	33.05	33.90	32.55	36,100	0	0	0
GEG	12.2 12.2	12.24	12.33	12.19	992,600	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.5 21.5	21.70	21.70	21.35	5,401,000	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	29.60	29.90	29.60	7,900	0	0	0
GIC	14.6 14.6	13.90	14.60	13.90	3,000	0	0	0
GIL	29.5 29.5	29.60	29.75	29	134,400	0	0	0
GKM	36 36	34.30	36	34	22,700	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	33 33	32	33	32	2,500	0	0	0
GLW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.1 8.1	8.11	8.11	8.11	100	0	0	0
GMD	80.2 80.2	80.60	81.30	80.10	629,700	0	0	0
GMH	8.6 8.6	8.60	8.60	8.60	0	0	0	0
GMX	18.6 18.6	18.60	18.60	18.60	0	0	0	0
GND	25.6 25.6	25.60	25.60	25.60	0	0	0	0
GPC	5.2 5.2	5.10	5.40	5.10	273,800	0	0	0
GSM	20.9 20.9	20.90	20.90	20.90	500	0	0	0
GSP	13.1 13.1	13.30	13.40	13	378,800	0	0	0
GTA	10.5 10.5	10.50	10.50	10.45	600	0	0	0
GTD	10.9 10.9	10.90	10.90	10.90	300	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	35.7 35.7	35.20	36.10	35.05	4,322,400	0	0	0
GVT	73 73	73	73	73	500	0	0	0
H11	5 5	5	5	4.90	10,000	0	0	0
HAC	14 14	12.10	14	12.10	1,000	0	0	0
HAD	16.1 16.1	16.07	16.07	16.07	100	0	0	0
HAF	20 20	20	20	20	100	0	0	0
HAG	11 11	10.55	11.20	10.50	27,355,900	0	0	0
HAH	41.1 41.1	41.25	41.50	40.70	2,296,500	0	0	0
HAM	29 29	29	29	29	17,200	0	0	0
HAN	10.7 10.7	10.70	10.70	10.50	1,500	0	0	0
HAP	4.3 4.3	4.38	4.38	4.25	66,900	0	0	0
HAR	3.8 3.8	3.83	3.89	3.80	145,500	0	0	0
HAS	9.1 9.1	9.10	9.10	9.10	1,100	0	0	0
HAT	47 47	47	47	47	500	0	0	0
HAV	3.3 3.3	3.70	3.70	3.30	2,100	0	0	0
HAX	16.6 16.6	16.95	16.95	16.45	685,400	0	0	0
HBC	5.2 5.2	5	5.30	5	4,590,300	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	10.4 10.4	11.10	11.50	10.30	382,300	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	12.9 12.9	12.70	12.90	12.60	15,900	0	0	0
HCD	10.5 10.5	10.45	10.55	10.40	96,200	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.5 29.5	29.40	29.80	28.95	14,926,100	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.3 19.3	20.40	20.40	19.30	300	0	0	0
HD6	14.8 14.8	14.80	14.80	14.50	33,900	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HDA	3.9 3.9	3.80	3.90	3.80	8,600	0	0	0
HDB	27.1 27.1	27.20	27.25	26.95	5,199,200	0	0	0
HDC	25.1 25.1	25.52	25.57	24.83	1,694,500	0	0	0
HDG	28.3 28.3	28.50	28.80	27.75	4,469,200	0	0	0
HDM	33 33	32.70	33	32.60	2,100	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	12.8 12.8	12.73	12.82	12.73	300	0	0	0
HEC	63 63	63	63	63	0	0	0	0
HEJ	10.9 10.9	10.90	10.90	10.90	0	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	8.10	8.30	8.10	3,500	0	0	0
HFC	10.5 10.5	10.50	10.50	10.50	400	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	76 76	68.20	76	68.20	600	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	8 8	8	8	8	0	0	0	0
HHC	103.7 103.7	103.70	103.70	103.70	0	0	0	0
HHN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHP	10.0 10.0	9.90	10	9.70	749,500	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	9.38	9.18	1,335,000	0	0	0
HHV	11.8 11.8	11.90	11.90	11.60	3,746,500	0	0	0
HID	2.7 2.7	2.79	2.79	2.69	41,400	0	0	0
HIG	10.6 10.6	10.50	10.60	9.80	6,000	0	0	0
HII	4.9 4.9	4.89	4.90	4.80	89,800	0	0	0
HIO	10.1 10.1	10.10	10.10	9.90	92,300	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HJS	32.5 32.5	32.51	32.51	32.51	0	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.6 9.6	9.60	9.60	9.60	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	273 273	273	273	273	100	0	0	0
HLC	13.5 13.5	13.50	13.50	13.50	500	0	0	0
HLD	26.4 26.4	26.30	26.50	26.10	39,300	0	0	0
HLO	19.8 19.8	19.80	19.80	19.80	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HMC	10.7 10.7	10.80	10.80	10.61	5,700	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	10.4 10.4	10.80	10.90	10.10	64,400	0	0	0
HMS	31.5 31.5	30.50	32.70	30.50	10,700	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	13.7 13.7	13.70	14.50	13.70	8,500	0	0	0
HNF	28.2 28.2	28.20	28.20	28.20	0	0	0	0
HNG	4.4 4.4	4.09	4.35	4.08	4,397,000	0	0	0
HNI	24.1 24.1	24.10	24.10	24.10	100	0	0	0
HNM	8.8 8.8	8.90	8.90	8.80	150,700	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4	4.10	4	10,500	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24 24	24	24	24	200	0	0	0
HPG	25.7 25.7	25.85	25.95	25.65	18,656,100	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	72.4 72.4	72	72.40	72	500	0	0	0
HPT	20.9 20.9	20.90	20.90	20.90	900	0	0	0
HPW	19 19	19	19	19	100	0	0	0
HPX	5.7 5.7	5.71	5.74	5.51	1,466,700	0	0	0
HQC	3.6 3.6	3.64	3.65	3.59	2,780,300	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	11.90	11.90	11.70	34,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.9 20.9	20.95	21.20	20.60	15,082,700	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.6 4.6	4.62	4.69	4.60	44,100	0	0	0
HSM	6.1 6.1	6.10	6.10	6.10	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.6 3.6	3.60	3.60	3.50	87,500	0	0	0
HT1	12.4 12.4	12.15	12.60	12.15	860,400	0	0	0
HTC	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HTE	4 4	4.10	4.10	4	7,400	0	0	0
HTG	43 43	43.30	43.30	42.70	4,500	0	0	0
HTI	15.9 15.9	16.65	16.65	15.85	3,000	0	0	0
HTL	18.4 18.4	18.30	18.40	18.10	2,800	0	0	0
HTM	10.4 10.4	10	10.70	10	1,400	0	0	0
HTN	10 10	10.30	10.35	9.97	641,600	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	9.5 9.5	9.44	9.49	9.44	600	0	0	0
HU1	6.7 6.7	6.30	6.66	6.30	4,400	0	0	0
HU4	12.6 12.6	12.60	12.60	12.60	10,000	0	0	0
HU6	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HUB	17.7 17.7	17.60	17.80	17.60	11,000	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.2 17.2	15.80	17.20	15.80	1,074,400	0	0	0
HVA	6 6	6.10	6.20	5.80	39,500	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.8 8.8	8.87	8.91	8.66	246,300	0	0	0
HVN	21.3 21.3	20.75	21.40	20.65	1,615,200	0	0	0
HVT	81.1 81.1	80.20	81.50	80.20	800	0	0	0
HVX	2.6 2.6	2.55	2.63	2.55	600	0	0	0
HWS	16.7 16.7	16.60	16.70	16.60	9,900	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	3.9 3.9	3.50	3.90	3.50	500	0	0	0
ICG	7.7 7.7	7.70	7.70	7.70	400	0	0	0
ICI	5.8 5.8	5.80	5.80	5.80	300	0	0	0
ICN	44.3 44.3	44.30	44.30	44	5,400	0	0	0
ICT	12.4 12.4	12.45	12.50	12.30	29,600	0	0	0
IDC	60.9 60.9	61	61	60.20	725,200	0	0	0
IDI	9.8 9.8	9.90	9.91	9.72	796,100	0	0	0
IDJ	6.8 6.8	6.90	7	6.70	1,778,700	0	0	0
IDP	270 270	270	270	270	0	0	0	0
IDV	37.6 37.6	37.30	37.70	37.30	14,900	0	0	0
IFS	29 29	29	29	29	2,400	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14.2 14.2	14.30	14.40	14	1,534,200	0	0	0
ILA	5.1 5.1	5	5.10	4.90	26,300	0	0	0
ILB	34.4 34.4	34.96	34.96	33.78	6,000	0	0	0
ILC	5.7 5.7	5.70	5.70	5.70	100	0	0	0
ILS	10.4 10.4	11.50	11.50	10.40	3,500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	42.2 42.2	42.05	42.50	42	42,400	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ING	9.6 9.6	9.60	9.60	9.60	0	0	0	0
INN	54 54	54	54	54	1,000	0	0	0
IPA	13.3 13.3	13.40	13.60	13.30	85,400	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	28 28	26.40	28	25.30	1,800	0	0	0
IST	36.6 36.6	36.60	36.60	36.60	3,000	0	0	0
ITA	3.7 3.7	3.73	3.73	3.67	518,400	0	0	0
ITC	11.5 11.5	11.75	11.75	11.40	315,600	0	0	0
ITD	12.3 12.3	12.50	12.50	12.15	22,800	0	0	0
ITQ	2.6 2.6	2.70	2.70	2.50	131,900	0	0	0
ITS	4.2 4.2	3.80	4.20	3.70	262,500	0	0	0
IVS	10.6 10.6	10.60	10.60	10.40	30,400	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.3 3.3	3.32	3.38	3.32	67,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.8 26.8	26.85	27.30	26.50	2,411,900	0	0	0
KCB	8.7 8.7	8.60	9.50	8.40	28,000	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	55.50	55	737,700	0	0	0
KDH	37.5 37.5	37.50	37.60	36.75	1,943,500	0	0	0
KDM	17 17	16.60	17	15.90	2,200	0	0	0
KGM	8 8	7.90	8	7.70	52,400	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.4 5.4	5.48	5.48	5.36	2,845,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.8 9.8	9.89	9.89	9.75	53,900	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	6.40	6.40	6	400	0	0	0
KLB	13.1 13.1	12.50	13.70	12.50	227,600	0	0	0
KMR	3.4 3.4	3.36	3.38	3.34	12,900	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	39.90	39.80	275,100	0	0	0
KPF	2.2 2.2	2.17	2.22	2.15	38,900	0	0	0
KSB	18.9 18.9	19.05	19.25	18.75	864,300	0	0	0
KSD	5.3 5.3	5.30	5.30	5.20	8,000	0	0	0
KSF	40.6 40.6	40.50	40.60	40.50	16,800	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	2.80	2.70	96,000	0	0	0
KST	11.6 11.6	11.61	11.61	11.61	100	0	0	0
KTC	9.5 9.5	9.50	9.50	9.50	200	0	0	0
KTL	21.5 21.5	21.50	21.50	21.50	0	0	0	0
KTS	40.5 40.5	40	40.50	40	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	200	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	100	0	0	0
L14	31.7 31.7	32.40	32.40	31.30	77,800	0	0	0
L18	34.9 34.9	34.20	35.20	34.20	62,600	0	0	0
L40	22.7 22.7	22.70	22.70	22.70	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	15,300	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	17.4 17.4	17.20	17.40	17.20	300	0	0	0
LAI	30.9 30.9	31.70	31.70	30.80	9,900	0	0	0
LAS	24.2 24.2	24.59	24.68	24.01	1,318,900	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 29	28.60	29.15	28.45	28,100	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	10.9 10.9	11.10	11.10	10.80	1,950,800	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	2.0 2.0	1.93	2.03	1.93	2,976,800	0	0	0
LDP	18.8 18.8	18.80	18.80	18.80	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.2 6.2	6.17	6.17	6.17	0	0	0	0
LG9	9.2 9.2	10	10	9.20	5,400	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.8 2.8	2.76	2.76	2.74	8,000	0	0	0
LGM	15 15	15	15	15	0	0	0	0
LHC	68.9 68.9	68.90	68.90	68	8,300	0	0	0
LHG	38.5 38.5	38.05	38.60	38	75,100	0	0	0
LIC	23.7 23.7	25.40	25.40	23.70	11,500	0	0	0
LIG	3.4 3.4	3.40	3.50	3.30	120,500	0	0	0
LIX	36.4 36.4	36.70	36.70	36.10	24,700	0	0	0
LKW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
LLM	13.2 13.2	12.20	13.40	12.20	2,300	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.8 15.8	15.75	15.75	15.75	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	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	31.4 31.4	31.30	31.65	31.15	2,364,600	0	0	0
LPT	8 8	8	8	8	700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10 10	10	10.20	9.70	4,400	0	0	0
LSS	12.1 12.1	12.15	12.30	11.95	619,900	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	17.2 17.2	17.20	17.20	17	115,600	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	300	0	0	0
MA1	60.5 60.5	60.50	60.50	60.50	100	0	0	0
MAC	23.5 23.5	22.60	23.50	22.40	2,900	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	24.7 24.7	24.45	24.70	24.35	12,094,000	0	0	0
MBG	3.4 3.4	3.50	3.50	3.40	172,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.2 28.2	28.50	28.70	27.90	2,997,400	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	1,700	0	0	0
MCH	204.9 204.9	204	205	203.50	63,300	0	0	0
MCM	37.8 37.8	38	38.10	37.80	32,800	0	0	0
MCO	8 8	7.70	8.20	7.70	18,600	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	3,400	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.5 10.5	10.50	10.50	10.30	300	0	0	0
MDF	7.1 7.1	6.30	7.10	6.30	500	0	0	0
MDG	12 12	12	12	12	2,100	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	0	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.6 6.6	6.30	6.60	6.30	200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	31.7 31.7	31.70	32	31.50	44,100	0	0	0
MGC	7.1 7.1	6.60	7.10	6.50	16,900	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	33.5 33.5	39.90	39.90	33.40	1,400	0	0	0
MHC	7.9 7.9	7.88	7.89	7.85	8,600	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.2 15.2	14.90	15.20	14.90	200	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.3 18.3	18.45	18.65	18.20	194,200	0	0	0
MKP	30 30	30	30	30	0	0	0	0
MKV	9 9	9	9	9	200	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	26.6 26.6	26.30	26.60	26	24,000	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.8 16.8	16.90	17	16.70	111,100	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	20.4 20.4	20	20.50	20	1,600	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.8 11.8	11.65	11.80	11.50	16,077,100	0	0	0
MSH	49.3 49.3	49.80	50	48.50	99,600	0	0	0
MSN	77.1 77.1	77	77.90	76.80	4,558,700	0	0	0
MSR	12.7 12.7	12.80	12.90	12.50	157,400	0	0	0
MST	5.1 5.1	5.20	5.20	5.10	332,000	0	0	0
MTA	4.8 4.8	4.70	4.80	4.60	18,500	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	5.1 5.1	5.10	5.10	5	13,700	0	0	0
MTP	12.3 12.3	12.30	12.30	12.30	1,000	0	0	0
MTS	9.1 9.1	9	9.10	8.80	26,900	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	19.8 19.8	19.80	19.80	19.80	0	0	0	0
MVC	9 9	9.20	9.20	9	4,000	0	0	0
MVN	39.4 39.4	40	40	38.50	6,500	0	0	0
MWG	69.4 69.4	69.70	69.70	68.70	6,602,000	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	16.91	16.77	264,900	0	0	0
NAG	11.1 11.1	11.10	11.20	11	201,300	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	700	0	0	0
NAS	31.4 31.4	31.40	31.40	31.40	100	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	18.0 18.0	17.60	17.95	17.60	1,200	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22 22	22.50	22.50	22	17,900	0	0	0
NBC	11.4 11.4	11.30	11.40	11.20	32,100	0	0	0
NBE	12.5 12.5	12.70	12.70	12.50	1,100	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	1,200	0	0	0
NBT	17 17	17	17	17	0	0	0	0
NBW	28.3 28.3	28.30	28.30	28.30	0	0	0	0
NCG	10.8 10.8	10.30	11	10.30	37,400	0	0	0
NCS	27 27	27	27	27	1,500	0	0	0
NCT	101.5 101.5	101.50	101.50	101	7,000	0	0	0
ND2	32.6 32.6	32.57	32.57	32.57	700	0	0	0
NDC	142 142	142	142	142	100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.6 9.6	9.80	9.80	9.50	130,800	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	6.20	500	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	5.90	6	5.90	1,400	0	0	0
NED	6.8 6.8	6.70	6.90	6.70	147,100	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	89.1 89.1	88.94	89.12	88.94	200	0	0	0
NFC	17.9 17.9	17.90	17.90	17.90	200	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	26.3 26.3	26.85	27.05	26	916,400	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.4 14.4	14.60	14.65	14.35	405,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12 12	12	12	12	100	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	21.3 21.3	21.30	21.30	21.30	100	0	0	0
NKG	22.1 22.1	21.80	22.45	21.70	7,632,700	0	0	0
NLG	40.9 40.9	40.80	41	40.10	1,737,100	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.7 22.7	22.45	22.70	21.82	22,300	0	0	0
NNT	53.8 53.8	53.80	53.80	53.80	100	0	0	0
NO1	7.0 7.0	6.95	6.98	6.89	198,900	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	14 14	13.60	14	13.60	200	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	3.6 3.6	3.60	3.70	3.50	340,400	0	0	0
NS2	17.9 17.9	18	18.20	17.90	10,500	0	0	0
NSC	80 80	80	80	80	0	0	0	0
NSG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
NSH	5.3 5.3	5.10	5.30	5	181,700	0	0	0
NSL	20 20	20	20	20	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.4 10.4	9.88	10.35	9.88	9,100	0	0	0
NT2	19.7 19.7	19.80	19.95	19.60	347,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	201.9 201.9	202	202	199.60	1,300	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55 55	55	55	55	2,500	0	0	0
NTL	23.4 23.4	24.10	24.10	22.90	3,463,900	0	0	0
NTP	68.9 68.9	71	71	68.70	257,800	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	0	0	0	0
NUE	9 9	9	9	9	2,000	0	0	0
NVB	9.5 9.5	9.50	9.70	9.50	195,100	0	0	0
NVL	13.3 13.3	13.30	13.50	12.85	19,707,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.3 8.3	8.50	8.50	8.30	200	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.7 5.7	5.70	5.70	5.70	10,000	0	0	0
OCB	12.0 12.0	11.88	12	11.88	2,486,000	0	0	0
OCH	5.8 5.8	5.90	5.90	5.80	13,200	0	0	0
ODE	43.7 43.7	43.60	43.80	43.50	22,300	0	0	0
OGC	4.9 4.9	4.86	4.88	4.80	208,900	0	0	0
OIL	15.2 15.2	15.39	15.49	15.00	1,561,800	0	0	0
ONE	5.1 5.1	5.20	5.20	5.10	7,600	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.5 23.5	23.50	23.50	23.50	0	0	0	0
ORS	12.9 12.9	13.05	13.05	12.75	1,607,400	0	0	0
PAC	43 43	46.20	46.20	43	75,500	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	22.8 22.8	22.75	22.90	22.65	429,600	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	10,800	0	0	0
PAT	88 88	87.70	88.10	87.70	6,200	0	0	0
PBC	7.5 7.5	7.50	7.50	7.30	17,300	0	0	0
PBP	14.1 14.1	14.40	14.40	13.60	4,100	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PC1	28.8 28.8	29	29.15	28.60	2,266,900	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	19.54	18.79	2,600	0	0	0
PCF	5.1 5.1	5.10	5.10	5.10	0	0	0	0
PCG	4.8 4.8	5	5	4.60	5,600	0	0	0
PCH	11.8 11.8	11.60	11.80	11.60	121,300	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	500	0	0	0
PDB	9.3 9.3	9.30	9.30	9.30	1,300	0	0	0
PDC	5.3 5.3	5	5.30	5	4,900	0	0	0
PDN	116 116	116	116	116	2,100	0	0	0
PDR	21.9 21.9	21.75	21.95	20.75	20,784,900	0	0	0
PDV	14.7 14.7	14.60	14.70	14.50	23,500	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	200	0	0	0
PEQ	39.7 39.7	39.70	39.70	39.70	100	0	0	0
PET	28.1 28.1	27.85	28.10	27.60	1,107,500	0	0	0
PFL	2.3 2.3	2.20	2.30	2.20	60,200	0	0	0
PGB	16.6 16.6	16.20	16.60	16.20	6,200	0	0	0
PGC	14.7 14.7	14.70	14.75	14.50	16,700	0	0	0
PGD	32.0 32.0	31.25	32.10	31.25	59,700	0	0	0
PGI	23.9 23.9	23.85	23.85	23.85	100	0	0	0
PGN	6.6 6.6	6.10	6.60	6	163,300	0	0	0
PGS	32 32	32	32	32	100	0	0	0
PGT	3.4 3.4	3.40	3.40	3.30	4,000	0	0	0
PGV	21.6 21.6	21.70	21.75	21.30	3,700	0	0	0
PHC	5.4 5.4	5.42	5.48	5.42	20,500	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	28.6 28.6	28.80	28.80	28.40	101,700	0	0	0
PHR	58.2 58.2	56.80	58.20	56.80	676,400	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.6 30.6	29.03	30.72	29.03	1,300	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	5.64	5.64	5.56	1,000	0	0	0
PIV	3.4 3.4	3.40	3.40	3.20	68,800	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10 10	10	10	10	0	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	25.9 25.9	26	26.20	25.60	88,200	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.1 3.1	3.70	3.80	3.10	1,800	0	0	0
PLP	4.8 4.8	4.85	4.90	4.80	9,000	0	0	0
PLX	49.4 49.4	49.35	49.75	49.20	1,087,500	0	0	0
PMB	10.1 10.1	10.10	10.10	10.10	10,000	0	0	0
PMC	86.5 86.5	86.53	86.63	86.33	2,000	0	0	0
PMG	7.4 7.4	7.35	7.36	7.35	200	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.2 13.2	13.01	13.20	13.01	200	0	0	0
PMS	33 33	33	33	33	300	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	100	0	0	0
PND	7.4 7.4	5.80	7.40	5.80	200	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	101.6 101.6	103.20	103.50	101.20	1,569,300	0	0	0
PNP	22 22	22	22	22	0	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22 22	21.80	22	21.80	1,600	0	0	0
POT	18 18	18	18	18	700	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	1,000	0	0	0
POW	13.7 13.7	13.45	13.70	13.40	7,769,600	0	0	0
PPC	13.1 13.1	13	13.15	13	238,500	0	0	0
PPE	15 15	15	15	15	20,000	0	0	0
PPH	29.4 29.4	29.30	29.50	29.30	12,400	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	1,900	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	19.50	19.60	19.50	1,700	0	0	0
PRE	18.6 18.6	19.20	19.30	18.60	24,400	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	20,000	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSB	7.6 7.6	7.60	8.40	7.50	375,300	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	13 13	13.10	13.10	12.90	63,100	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	300	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.3 5.3	5.32	5.36	5.27	493,900	0	0	0
PSI	7.8 7.8	7.70	7.90	7.70	25,200	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	10.6 10.6	10.50	10.60	10.50	1,400	0	0	0
PSW	7.9 7.9	8.01	8.01	7.82	5,100	0	0	0
PTB	65.5 65.5	66	66.10	65.50	45,900	0	0	0
PTC	5.1 5.1	5.29	5.29	5.09	2,600	0	0	0
PTD	5.6 5.6	4.70	5.60	4.70	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	31.10	31.10	31.10	200	0	0	0
PTL	3.2 3.2	3.09	3.28	3.06	29,400	0	0	0
PTO	17.2 17.2	17.20	17.20	17.20	0	0	0	0
PTP	11 11	11	11	11	0	0	0	0
PTS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PTT	13.8 13.8	13.80	13.80	13.80	100	0	0	0
PTV	4.5 4.5	4.50	4.50	4.50	9,600	0	0	0
PTX	17 17	21.90	21.90	16.90	8,300	0	0	0
PV2	2.4 2.4	2.40	2.50	2.40	5,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.9 28.9	28.70	29.40	28.60	125,000	0	0	0
PVC	13.4 13.4	13.50	13.50	13.30	722,600	0	0	0
PVD	27.6 27.6	27.50	27.75	27.35	2,568,900	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	6.9 6.9	7	7	6.90	27,200	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	49.1 49.1	49.29	49.29	48.72	497,500	0	0	0
PVM	15.9 15.9	16	16	15.40	1,000	0	0	0
PVO	7.9 7.9	8.10	8.10	7.80	39,900	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.2 40.2	36.20	40.70	36.20	1,765,600	0	0	0
PVT	28.6 28.6	28.90	28.90	28.40	1,283,900	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	16,800	0	0	0
PWS	11 11	11	11	11	200	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	25,600	0	0	0
PXL	13.4 13.4	13.50	13.60	13.40	132,900	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 3	3.10	3.10	3	50,200	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.4 6.4	6.41	6.56	6.30	495,500	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.5 36.5	35	36.50	35	800	0	0	0
QNC	7 7	7	7	6.90	1,200	0	0	0
QNP	37.5 37.5	37.50	37.50	37.50	0	0	0	0
QNS	48.1 48.1	48.70	48.70	47.70	155,900	0	0	0
QNT	4.8 4.8	4.80	4.80	4.80	100	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14 14	14	14	14	100	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	26 26	26	26	26	200	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	14.7 14.7	14.80	14.80	14.60	260,700	0	0	0
RAL	142.8 142.8	144.70	144.70	141	25,300	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.2 6.2	6.10	6.20	6.10	2,200	0	0	0
RCC	15.3 15.3	15.30	15.30	15.30	100	0	0	0
RCD	2.4 2.4	2.40	2.40	2.40	0	0	0	0
RCL	12 12	12	12	12	1,000	0	0	0
RDP	2.5 2.5	2.50	2.53	2.45	605,900	0	0	0
REE	68.6 68.6	68.70	69	68.20	530,200	0	0	0
RIC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
RTB	26.2 26.2	26.20	26.20	26.20	2,300	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	36.6 36.6	37	37	36.55	11,300	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	8.80	8.90	8.70	50,400	0	0	0
SAB	57.4 57.4	57.10	58.10	57	997,600	0	0	0
SAC	24.8 24.8	24.90	25	24.40	9,600	0	0	0
SAF	50 50	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	6.6 6.6	6.56	6.62	6.52	312,100	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.5 29.5	29.19	29.68	29.19	5,800	0	0	0
SAV	21.7 21.7	21.90	21.90	21.50	94,700	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	1,000	0	0	0
SBA	31.3 31.3	31.25	31.25	31.25	600	0	0	0
SBB	18.2 18.2	18.10	18.20	18	320,200	0	0	0
SBD	7.3 7.3	7.10	7.30	7.10	11,700	0	0	0
SBG	15.7 15.7	15.55	16	15.45	513,700	0	0	0
SBH	51 51	51	51	51	500	0	0	0
SBL	7 7	7	7	7	0	0	0	0
SBM	30 30	30	30	30	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SBS	5.6 5.6	5.50	5.60	5.40	384,100	0	0	0
SBT	12.7 12.7	12.70	12.85	12.60	1,717,300	0	0	0
SBV	10.4 10.4	10.35	10.40	10.35	2,000	0	0	0
SC5	17.7 17.7	17.70	17.70	17.70	100	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	64.8 64.8	64.90	65.10	64.60	39,700	0	0	0
SCI	10 10	10	10.10	9.80	6,700	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	1,000	0	0	0
SCL	29.7 29.7	28.40	30.50	28.40	60,100	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.9 5.9	5.95	5.95	5.75	1,894,900	0	0	0
SCS	82.3 82.3	82.80	83.30	82.30	47,700	0	0	0
SCY	12.4 12.4	12.40	12.40	12.40	1,300	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	0	0	0	0
SD3	5.5 5.5	6.70	6.70	5.10	2,500	0	0	0
SD5	7.6 7.6	7.70	7.70	7.60	14,200	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	12.50	12.50	11.90	35,800	0	0	0
SDA	5.4 5.4	5.40	5.50	5.30	29,200	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.3 8.3	8.30	8.30	8.30	1,500	0	0	0
SDD	1.7 1.7	1.70	1.70	1.60	21,300	0	0	0
SDG	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	18.5 18.5	19.20	19.20	17.50	12,500	0	0	0
SDN	30.5 30.5	30.50	30.50	30.50	0	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	31.0 31.0	31.00	31.00	31.00	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	29 29	29	29	29	500	0	0	0
SEB	49 49	49	49	49	0	0	0	0
SED	21.3 21.3	21.30	21.40	21.30	5,700	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	0	0	0	0
SFG	11.1 11.1	10.65	11.05	10.55	8,100	0	0	0
SFI	32 32	32	32	32	600	0	0	0
SFN	17 17	17	17	17	0	0	0	0
SGB	13.2 13.2	13.20	13.20	13.10	9,700	0	0	0
SGC	114.0 114.0	115.49	115.49	109.34	11,600	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	24.2 24.2	24.30	24.30	24.20	200	0	0	0
SGI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SGN	81.5 81.5	80.92	81.50	80.92	17,500	0	0	0
SGP	28.4 28.4	27	28.70	26.10	566,000	0	0	0
SGR	37.7 37.7	36.90	38.30	36.20	353,700	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14.0 14.0	13.85	13.95	13.50	57,000	0	0	0
SHA	4.5 4.5	4.31	4.49	4.31	11,500	0	0	0
SHB	10.6 10.6	10.60	10.65	10.55	8,457,300	0	0	0
SHC	11 11	14.30	14.30	10.90	2,300	0	0	0
SHE	10.2 10.2	10.20	10.20	10.20	1,700	0	0	0
SHG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SHI	14.7 14.7	14.70	14.70	14.60	117,100	0	0	0
SHN	6.8 6.8	7	7	6.80	200	0	0	0
SHP	35.1 35.1	35.30	35.30	35.05	1,300	0	0	0
SHS	16.4 16.4	16.50	16.50	16.10	10,255,200	0	0	0
SID	12.9 12.9	13	13	12.90	2,400	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36.8 36.8	38.80	38.80	36.80	1,100	0	0	0
SJ1	11.8 11.8	11.20	11.80	11.20	3,300	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.7 15.7	15.60	15.70	15.60	115,900	0	0	0
SJE	27.4 27.4	27	27.40	27	71,600	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.8 15.8	14.10	15.80	14.10	300	0	0	0
SJM	5.9 5.9	6.60	6.60	5.80	6,100	0	0	0
SJS	64.8 64.8	65	65	64.50	36,200	0	0	0
SKG	12.2 12.2	12.25	12.40	12.15	169,100	0	0	0
SKH	29 29	29	29	29	0	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.4 37.4	37.40	37.40	37.40	500	0	0	0
SLS	203.7 203.7	202.90	205	201.10	3,400	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SMB	36.0 36.0	35.81	35.99	35.62	42,600	0	0	0
SMC	11.1 11.1	10.80	11.25	10.70	1,287,100	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	5.1 5.1	4.90	5.10	4.90	2,800	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	34.1 34.1	34.30	34.50	34.10	5,900	0	0	0
SP2	17.5 17.5	17.50	17.50	17.50	6,700	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	11,200	0	0	0
SPM	11.4 11.4	11.40	11.40	11.40	9,400	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.9 3.9	3.80	3.90	3.70	219,600	0	0	0
SRB	2.1 2.1	2.10	2.10	2.10	1,000	0	0	0
SRC	29.3 29.3	29.28	29.28	29.28	0	0	0	0
SRF	9.8 9.8	9.52	9.90	9.40	25,800	0	0	0
SRT	9.8 9.8	9.90	10	9.50	51,900	0	0	0
SSB	19.3 19.3	19.45	19.45	19.10	2,382,300	0	0	0
SSC	35.0 35.0	34.95	34.95	34.95	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	10.1 10.1	10.20	10.20	10.10	300	0	0	0
SSH	67.6 67.6	67.40	67.70	67.40	54,600	0	0	0
SSI	34.1 34.1	33.50	34.25	33.15	20,047,900	0	0	0
SSM	7.2 7.2	7.20	7.20	7.20	400	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	7.8 7.8	7.85	7.92	7.77	152,300	0	0	0
STB	29.6 29.6	29.70	29.85	29.55	4,655,800	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	100	0	0	0
STG	43.6 43.6	43.60	43.60	43.60	0	0	0	0
STH	6.7 6.7	6.50	6.70	6.50	400	0	0	0
STK	26.2 26.2	26.05	26.50	25.80	117,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
STW	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SVC	26.3 26.3	26.98	26.98	26.00	1,300	0	0	0
SVD	2.9 2.9	2.76	2.85	2.76	68,600	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	3.20	3.20	3.20	200	0	0	0
SVT	12.3 12.3	12.33	12.37	12.28	22,100	0	0	0
SWC	28.9 28.9	29.40	29.40	28.90	12,800	0	0	0
SZB	40.8 40.8	41	41	40.80	300	0	0	0
SZC	37.2 37.2	37.30	37.50	36.80	1,158,700	0	0	0
SZE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SZG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
SZL	42.8 42.8	42.30	42.80	42	4,900	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	12.80	12.80	12.50	4,400	0	0	0
TAL	19.3 19.3	20.10	20.10	18.50	22,300	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	38.6 38.6	38.56	38.56	38.56	500	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	23 23	22.70	23.15	22.60	19,145,000	0	0	0
TCD	5.2 5.2	5.21	5.26	5.16	386,300	0	0	0
TCH	18.5 18.5	18.85	18.85	18	8,514,300	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	35.45	35.45	35.20	8,500	0	0	0
TCM	48.4 48.4	48.50	48.55	47.80	1,142,400	0	0	0
TCO	13.6 13.6	13.50	13.65	13.35	101,900	0	0	0
TCR	3.3 3.3	3.19	3.29	3.10	2,600	0	0	0
TCT	18.3 18.3	18.25	18.25	18.25	100	0	0	0
TCW	30.6 30.6	30.60	30.70	30.60	19,000	0	0	0
TDB	40.5 40.5	40.10	40.50	39.30	10,100	0	0	0
TDC	11.0 11.0	11.10	11.10	10.70	801,100	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.3 5.3	5.23	5.35	5.21	110,600	0	0	0
TDH	2.9 2.9	2.92	2.95	2.87	33,300	0	0	0
TDM	49 49	49	49	49	1,400	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.8 35.8	35.30	35.80	35.20	42,500	0	0	0
TDS	12.2 12.2	12.20	12.20	12	26,400	0	0	0
TDT	7.1 7.1	7.10	7.20	7	74,200	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	44 44	44	44	44	200	0	0	0
TEG	9.1 9.1	9.10	9.10	8.80	98,000	0	0	0
TEL	13.2 13.2	13.20	13.20	13.20	100	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	25.1 25.1	25.20	25.20	25	1,700	0	0	0
TGP	4.2 4.2	4.20	4.20	4.20	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	0	0	0	0
THD	35.6 35.6	35.90	35.90	35.60	1,600	0	0	0
THG	43 43	43.70	43.70	42.60	22,800	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	0	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	12.80	12.50	8,600	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	24.50	24.60	24.40	47,300	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	1,000	0	0	0
TIG	13.5 13.5	13.50	13.60	13.20	1,361,300	0	0	0
TIN	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TIP	23.7 23.7	23.75	23.85	23.60	178,600	0	0	0
TIS	6.6 6.6	6.20	6.60	6.20	462,500	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	1,600	0	0	0
TJC	15.6 15.6	15.60	15.60	15.60	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	5.1 5.1	5.07	5.16	5.07	32,900	0	0	0
TLG	55.0 55.0	55.39	55.88	54.51	131,700	0	0	0
TLH	6.0 6.0	6.02	6.09	5.94	475,600	0	0	0
TLI	4.6 4.6	5.30	5.30	4.50	1,500	0	0	0
TLP	6.7 6.7	6.60	6.70	6.60	2,000	0	0	0
TLT	14 14	14.20	14.20	14	2,700	0	0	0
TMB	70.9 70.9	71	71	70.50	14,900	0	0	0
TMC	8.8 8.8	8.80	8.80	8.80	1,000	0	0	0
TMG	55 55	55	55	55	0	0	0	0
TMP	68 68	68.10	68.10	68	400	0	0	0
TMS	49 49	49	49	49	300	0	0	0
TMT	7.4 7.4	7.55	7.55	7.20	23,300	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	11.10	700	0	0	0
TNA	4.3 4.3	4.16	4.29	4.16	43,800	0	0	0
TNB	10.8 10.8	10.80	10.80	10.80	700	0	0	0
TNC	37.5 37.5	37.45	37.45	37.45	0	0	0	0
TNG	28 28	29	29	27.50	1,451,400	0	0	0
TNH	21.7 21.7	21.78	22.01	21.26	688,000	0	0	0
TNI	2.4 2.4	2.40	2.42	2.40	132,500	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	25.4 25.4	25.40	25.40	25.40	0	0	0	0
TNS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
TNT	4.4 4.4	4.38	4.38	4.28	67,700	0	0	0
TNW	9.6 9.6	9.70	9.70	9.60	1,000	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	59.7 59.7	59.80	59.80	59.70	900	0	0	0
TOT	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	17.8 17.8	17.80	18	17.70	8,033,600	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TPH	12.6 12.6	12.60	12.60	12.60	100	0	0	0
TPP	10.1 10.1	10.30	10.30	10.10	1,800	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	78.8 78.8	78.80	78.80	78.80	200	0	0	0
TRC	39.4 39.4	38.70	39.50	38.55	17,500	0	0	0
TRS	19.5 19.5	19.50	19.50	19.50	100	0	0	0
TRT	7.4 7.4	7.40	7.40	7.40	400	0	0	0
TS3	5.4 5.4	5.20	5.40	5.20	6,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	45.7 45.7	43.70	45.70	43.70	600	0	0	0
TSC	2.7 2.7	2.72	2.74	2.70	260,300	0	0	0
TSD	3.7 3.7	3.70	3.70	3.70	600	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	10.80	10.95	10.70	328,000	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	3.58	3.62	3.57	709,000	0	0	0
TTG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
TTH	2.8 2.8	2.90	2.90	2.80	142,000	0	0	0
TTL	7 7	7.60	7.60	7	7,100	0	0	0
TTN	15.6 15.6	15.40	15.80	15.40	76,000	0	0	0
TTP	97.5 97.5	97.40	97.50	97.40	400	0	0	0
TTS	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TTT	32 32	32	32	32	0	0	0	0
TUG	17 17	17	17	17	500	0	0	0
TV1	22.2 22.2	22.20	22.30	22.20	16,700	0	0	0
TV2	32.5 32.5	32.15	32.65	32.05	188,100	0	0	0
TV3	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TV4	14.1 14.1	14.10	14.10	14.10	100	0	0	0
TV6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.2 9.2	9.14	9.22	9	351,600	0	0	0
TVC	10.2 10.2	10.40	10.40	10.20	244,300	0	0	0
TVD	12.6 12.6	12.50	12.60	12.40	31,400	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	9.9 9.9	9.90	10	9.70	764,300	0	0	0
TVS	23.3 23.3	23.30	23.50	22.80	282,200	0	0	0
TVT	16.3 16.3	15.85	16.25	15.85	3,400	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.4 4.4	4.40	4.50	4.30	61,600	0	0	0
TYA	12.9 12.9	12.85	12.85	12.85	5,600	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.3 9.3	9.20	9.30	9.20	8,600	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	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.6 7.6	7.70	7.80	7.60	20,500	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8 8	8	8	8	200	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	300	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	11.5 11.5	11	11.50	11	500	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.5 6.5	6.30	6.50	6.30	600	0	0	0
VAB	9.1 9.1	9.10	9.20	9	171,500	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	5,900	0	0	0
VBC	20 20	20	20	20	0	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11 11	10.90	11	10.90	1,300	0	0	0
VC1	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VC2	8.1 8.1	8.10	8.20	7.60	80,000	0	0	0
VC3	29.8 29.8	29.70	30	29.40	404,800	0	0	0
VC5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VC6	31.5 31.5	26.50	31.50	26.50	400	0	0	0
VC7	9.3 9.3	9.50	9.50	9	203,900	0	0	0
VC9	4.4 4.4	4.60	4.60	4.40	17,100	0	0	0
VCA	9.2 9.2	9.21	9.21	9.21	100	0	0	0
VCB	91.1 91.1	91.70	91.90	91.10	1,031,600	0	0	0
VCC	9.9 9.9	9.90	9.90	9.90	3,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	266.9 266.9	266.90	266.90	266.80	8,800	0	0	0
VCG	19.2 19.2	19.20	19.35	18.90	3,136,000	0	0	0
VCI	36.7 36.7	36.88	37.04	36.15	5,981,600	0	0	0
VCM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VCP	22.9 22.9	22.70	22.90	22.50	35,700	0	0	0
VCR	24.2 24.2	24.20	24.20	24.20	5,300	0	0	0
VCS	67.5 67.5	67.30	67.50	66.80	147,100	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	30.10	32	30.10	4,100	0	0	0
VCX	5 5	5	5	5	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VDN	17 17	17.50	17.50	17	1,900	0	0	0
VDP	35.8 35.8	35.80	35.80	35.80	100	0	0	0
VDS	21.6 21.6	22	22	21.25	1,111,400	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	4.5 4.5	4.40	4.60	4.40	105,300	0	0	0
VE3	7.8 7.8	7.80	7.80	7.80	6,200	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	1.90	1.90	1.80	6,400	0	0	0
VEA	43.9 43.9	44.30	44.40	43.70	407,400	0	0	0
VEC	8.1 8.1	8.10	8.20	8.10	3,200	0	0	0
VEF	236.5 236.5	237	240	231	3,900	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.6 22.6	22.40	22.60	22.40	1,300	0	0	0
VFC	104.8 104.8	104.80	104.80	104.80	0	0	0	0
VFG	72.1 72.1	73.40	73.40	72	28,600	0	0	0
VFR	11.5 11.5	11.80	11.80	11.50	2,000	0	0	0
VGC	44.9 44.9	44.75	45.50	44.30	1,043,800	0	0	0
VGG	41.5 41.5	42	42	41.50	300	0	0	0
VGI	68 68	67	68.30	66.50	898,400	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.7 27.7	27.90	27.90	27.70	2,300	0	0	0
VGR	55.8 55.8	55.83	55.83	55.83	500	0	0	0
VGS	37.2 37.2	37.20	37.40	36.10	1,061,400	0	0	0
VGT	14.9 14.9	15	15.20	14.70	1,225,400	0	0	0
VGV	30 30	30	30	30	100	0	0	0
VHC	74.2 74.2	73.50	74.90	73.20	555,600	0	0	0
VHD	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VHE	3.1 3.1	3.10	3.10	3	99,200	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	1.60	763,000	0	0	0
VHH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
VHL	10.7 10.7	11.30	11.30	10.60	1,300	0	0	0
VHM	40.9 40.9	41.70	41.80	40.60	11,199,200	0	0	0
VIB	18.3 18.3	18.30	18.40	18.20	2,300,900	0	0	0
VIC	44.4 44.4	45.50	46.10	44.40	4,933,500	0	0	0
VID	5.5 5.5	5.32	5.50	5.31	5,100	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	500	0	0	0
VIF	17.7 17.7	17	17.70	17	4,700	0	0	0
VIG	7 7	7	7.10	6.90	60,800	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	12.9 12.9	12.85	13	12.70	496,400	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	17 17	16.80	17	16	33,800	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.1 12.1	11.95	12.05	11.65	36,321,300	0	0	0
VJC	103.8 103.8	104.20	104.20	103.40	746,800	0	0	0
VLA	10 10	10	10	10	300	0	0	0
VLB	35.7 35.7	35.60	35.90	35.50	151,300	0	0	0
VLC	19.8 19.8	19	19.90	19	738,900	0	0	0
VLF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VLG	9 9	9.10	9.20	9	8,000	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	25 25	24.50	25	24.50	200	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.6 6.6	6.70	6.70	6.50	1,200	0	0	0
VMD	18.5 18.5	18.50	18.50	18.15	2,500	0	0	0
VMG	4.9 4.9	5	5.10	4.90	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	0	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	17.5 17.5	17.70	18.20	17.50	14,600	0	0	0
VNB	11.6 11.6	11.90	11.90	11.40	73,800	0	0	0
VNC	41 41	41	41	41	1,200	0	0	0
VND	14.9 14.9	15.04	15.09	14.75	9,015,900	0	0	0
VNE	4.4 4.4	4.57	4.57	4.38	103,000	0	0	0
VNF	10.5 10.5	11.10	11.20	10.50	10,400	0	0	0
VNG	8.5 8.5	8.50	8.50	8.50	700	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	16.5 16.5	16.74	16.84	16.30	35,900	0	0	0
VNM	73.9 73.9	73.60	74	73.20	3,352,800	0	0	0
VNP	11.1 11.1	11	11.10	11	16,900	0	0	0
VNR	25.0 25.0	24.61	24.99	24.61	14,000	0	0	0
VNS	10.3 10.3	10.35	10.40	10.30	19,200	0	0	0
VNT	31.7 31.7	31.70	31.70	31.70	100	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	525 525	518	525	518	1,300	0	0	0
VOC	21.1 21.1	20.60	21.80	20.50	604,700	0	0	0
VOS	16.5 16.5	16.85	17	16.35	2,512,700	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	19.0 19.0	19	19.10	18.90	13,771,100	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27 27	26.55	27	26.50	3,500	0	0	0
VPG	13.0 13.0	13.05	13.05	12.75	369,500	0	0	0
VPH	9.5 9.5	9.20	9.50	9.20	581,400	0	0	0
VPI	57.7 57.7	57.30	58	57.20	1,283,100	0	0	0
VPR	16 16	17.30	17.30	16	11,000	0	0	0
VPS	9.7 9.7	9.70	9.70	9.70	400	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	13 13	13	13	13	300	0	0	0
VRC	8.3 8.3	8.40	8.46	8.30	5,100	0	0	0
VRE	19.5 19.5	20.15	20.20	19.50	12,575,200	0	0	0
VRG	25.5 25.5	26.40	26.40	25.50	33,500	0	0	0
VSA	23.2 23.2	23.60	23.60	23.20	12,000	0	0	0
VSC	17.2 17.2	17.49	17.53	17.16	4,556,400	0	0	0
VSE	7 7	7	7	7	800	0	0	0
VSF	31.9 31.9	31.90	31.90	31.90	1,100	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.1 50.1	49.60	50.10	49.60	4,800	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	200	0	0	0
VSM	19 19	18.10	19	18	2,600	0	0	0
VSN	20.4 20.4	20.40	20.40	20.40	100	0	0	0
VST	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VTA	3.9 3.9	3.90	3.90	3.90	200	0	0	0
VTB	10.4 10.4	10.35	10.40	10.35	1,000	0	0	0
VTC	8.7 8.7	8.60	8.80	8.60	5,600	0	0	0
VTD	8.9 8.9	8.90	9	8.70	79,500	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	7.9 7.9	7.60	7.90	7.60	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	0	0	0	0
VTK	61.7 61.7	61	61.80	61	11,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.3 13.3	13.60	13.65	13.30	369,200	0	0	0
VTP	76.2 76.2	75.70	77.60	75.70	547,600	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.6 21.6	21.50	21.70	21.40	31,900	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.7 4.7	4.90	4.90	4.50	152,500	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.7 14.7	14.50	14.80	14.50	707,500	0	0	0
VUA	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VVN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VVS	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VW3	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VWS	16.6 16.6	16.60	16.60	16.60	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	15.1 15.1	15.10	15.10	15.10	0	0	0	0
WCS	256.5 256.5	256.50	256.50	256.50	0	0	0	0
WSB	49.7 49.7	49.70	49.80	48.80	400	0	0	0
WSS	5 5	5	5	5	1,500	0	0	0
WTC	13.3 13.3	13.30	13.30	13.30	100	0	0	0
X20	10.6 10.6	10.60	10.60	10.60	0	0	0	0
X26	16 16	16	16	16	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XHC	21.7 21.7	21.70	21.70	21.70	100	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7.1 7.1	7.20	7.20	7.10	800	0	0	0
XMD	5.5 5.5	5.50	5.50	5.50	0	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	0	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	600	0	0	0
YEG	9.3 9.3	9.35	9.64	9.25	1,176,600	0	0	0
YTC	33 33	35	38	33	1,500	0	0	0
^HASTC	238.2 238.2	238.91	239.24	236.67	54,135,253	0	0	0
^UPCOM	94.1 94.1	94.15	94.31	93.66	30,685,297	0	0	0
^VN30	1,323.5 1,323.5	1,325.72	1,327.64	1,320.18	190,824,700	0	0	0
^VNINDEX	1,281.4 1,281.4	1,283.41	1,285.72	1,276.90	658,163,171	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/08/2024