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 29/08/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.5 34.5	34.50	34.50	34.50	0	0	0	0
AAA	10.1 10.1	10.20	10.20	10.05	2,373,600	0	0	0
AAH	4 4	4	4	3.90	459,600	0	0	0
AAM	7.3 7.3	7.30	7.30	7.25	800	0	0	0
AAS	7.5 7.5	7.40	7.50	7.30	206,100	0	0	0
AAT	4.0 4.0	4.03	4.10	4.03	799,400	0	0	0
AAV	6.4 6.4	5.80	6.50	5.80	562,200	0	0	0
ABB	7.8 7.8	7.70	7.90	7.70	560,200	0	0	0
ABC	11.5 11.5	11.40	11.50	11.40	30,900	0	0	0
ABI	26 26	25.90	26	25.60	19,900	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ABS	4.4 4.4	4.42	4.45	4.38	215,700	0	0	0
ABT	41.5 41.5	40.60	41.50	40.60	2,100	0	0	0
ABW	8.9 8.9	9	9	8.80	87,600	0	0	0
ACB	24.7 24.7	24.55	24.90	24.55	8,588,000	0	0	0
ACC	13.8 13.8	13.75	14.20	13.75	896,400	0	0	0
ACE	35 35	34.70	35.40	34.50	20,900	0	0	0
ACL	12.0 12.0	11.85	11.95	11.80	18,100	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	9.1 9.1	10.40	10.40	7.80	1,200	0	0	0
ACV	109.8 109.8	109.90	109.90	108.30	86,000	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	13 13	12.70	13	12.70	2,800	0	0	0
ADS	10.4 10.4	10.50	10.50	10.35	89,200	0	0	0
AFX	7.8 7.8	7.80	7.90	7.80	17,000	0	0	0
AG1	9.5 9.5	9.20	9.50	9.20	1,000	0	0	0
AGF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
AGG	17.7 17.7	17.80	17.85	17.60	173,100	0	0	0
AGM	2.9 2.9	2.95	2.95	2.86	22,800	0	0	0
AGP	40 40	40	40	39.80	11,100	0	0	0
AGR	18.4 18.4	18.55	18.70	18.30	602,000	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	12 12	12.30	12.30	12	800	0	0	0
ALT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
ALV	5.9 5.9	6	6	5.80	10,800	0	0	0
AMC	16.3 16.3	16.40	16.40	16.30	1,400	0	0	0
AME	5.9 5.9	5.90	5.90	5.90	100	0	0	0
AMP	14 14	14	14	14	0	0	0	0
AMS	10.1 10.1	10.10	10.20	9.90	74,900	0	0	0
AMV	3 3	3.10	3.10	3	356,200	0	0	0
ANT	17.5 17.5	17.60	17.90	17.50	8,700	0	0	0
ANV	32.3 32.3	32	32.40	32	406,800	0	0	0
APF	59.1 59.1	59.30	59.50	59.10	9,900	0	0	0
APG	11.4 11.4	11.80	11.80	11.10	127,100	0	0	0
APH	7.5 7.5	7.53	7.54	7.42	995,900	0	0	0
API	9 9	8.70	9.40	8.70	1,489,200	0	0	0
APL	12.8 12.8	12.80	12.80	12.80	100	0	0	0
APP	10.1 10.1	7.70	10.10	7.60	32,400	0	0	0
APS	7.4 7.4	7.30	7.70	7.30	673,400	0	0	0
APT	3.3 3.3	3.30	3.30	3.30	0	0	0	0
ARM	25.7 25.7	25.70	25.70	25.70	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.4 19.4	19.35	19.35	19.35	100	0	0	0
ASM	9.4 9.4	9.55	9.59	9.42	770,700	0	0	0
ASP	4.2 4.2	4.15	4.18	4.14	26,400	0	0	0
AST	57.6 57.6	57.90	58.50	57.60	2,400	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	100	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	12.10	11.90	3,100	0	0	0
BAF	18.3 18.3	18.25	18.50	18.15	1,161,200	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	39.9 39.9	39.90	39.90	39.90	0	0	0	0
BBC	50.0 50.0	49.98	49.98	49.98	0	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	10.3 10.3	10.30	10.30	10.10	5,900	0	0	0
BBS	11 11	11	11	11	0	0	0	0
BBT	8.1 8.1	8	8.10	8	900	0	0	0
BCA	12.7 12.7	13.10	13.10	12.70	9,400	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.1 8.1	8.10	8.20	8	46,600	0	0	0
BCE	5.8 5.8	5.76	5.80	5.67	1,029,000	0	0	0
BCF	38.5 38.5	36.50	38.50	36.50	18,700	0	0	0
BCG	6.7 6.7	6.74	6.76	6.66	3,542,100	0	0	0
BCM	71.5 71.5	69.20	71.50	69.20	775,900	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BCR	5.2 5.2	5.20	5.30	5.10	1,262,900	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BDG	35 35	34.70	35	33.90	5,400	0	0	0
BDT	8.4 8.4	8.50	8.50	8.30	67,300	0	0	0
BDW	25.5 25.5	25.50	25.50	25.50	100	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	44.1 44.1	44.40	44.40	43.80	242,900	0	0	0
BGW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	0	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	500	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.6 38.6	38.50	38.60	38.50	1,600	0	0	0
BHP	6.7 6.7	6.40	6.70	6.40	1,100	0	0	0
BIC	33.8 33.8	34.48	34.72	33.53	40,700	0	0	0
BID	49.3 49.3	49.30	50.60	49.30	1,686,100	0	0	0
BIG	7.3 7.3	7.30	7.30	7.20	10,800	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	100	0	0	0
BKC	6.7 6.7	6.70	6.70	6.70	100	0	0	0
BKG	3.7 3.7	3.70	3.70	3.66	183,400	0	0	0
BLI	10.7 10.7	10.60	10.70	10.50	21,300	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	46.5 46.5	50	50	45	26,600	0	0	0
BMC	20.3 20.3	19.60	20.25	19.40	83,300	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.6 9.6	9.60	9.60	9.50	1,700	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.3 24.3	24.25	24.40	24.20	68,600	0	0	0
BMJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	100	0	0	0
BMP	103.1 103.1	104	104	102.10	67,800	0	0	0
BMS	8.7 8.7	8.70	8.70	8.50	71,800	0	0	0
BMV	9.6 9.6	9.40	9.60	9.40	700	0	0	0
BNA	13 13	13.30	13.30	12.80	115,700	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	2.60	2.50	21,100	0	0	0
BPC	8.8 8.8	8.62	9.70	8.62	44,300	0	0	0
BQB	3.8 3.8	3.70	4	3.70	30,900	0	0	0
BRC	12.5 12.5	12.30	12.50	12.30	7,200	0	0	0
BRR	17.5 17.5	17.10	17.50	17.10	2,000	0	0	0
BRS	23.9 23.9	23.90	23.90	23.90	100	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	500	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BSG	12.4 12.4	12.40	12.40	12.40	100	0	0	0
BSH	22 22	22	22	22	0	0	0	0
BSI	49.1 49.1	48.80	50	48.80	616,000	0	0	0
BSL	9.5 9.5	9.80	9.80	9.40	8,200	0	0	0
BSP	10 10	10	10	10	100	0	0	0
BSQ	20.1 20.1	20.10	20.10	20.10	0	0	0	0
BSR	23.9 23.9	24.10	24.20	23.80	3,463,900	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BT1	13.6 13.6	13.60	13.60	13.60	200	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	0	0	0	0
BTD	20.5 20.5	20.50	20.50	20.50	0	0	0	0
BTG	8 8	8	8	8	7,600	0	0	0
BTH	39 39	39	39	39	100	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	200	0	0	0
BTP	12.9 12.9	13	13	12.80	1,400	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	1,900	0	0	0
BTT	40.5 40.5	39.93	40.50	39.93	1,400	0	0	0
BTU	14 14	14	14	14	0	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	44.9 44.9	40.92	44.94	40.23	500	0	0	0
BVB	11.7 11.7	11.70	11.90	11.60	759,200	0	0	0
BVG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BVH	45.4 45.4	45	45.70	45	357,100	0	0	0
BVL	10.5 10.5	10.50	10.50	10.50	100	0	0	0
BVN	14.5 14.5	14.50	14.50	14.50	100	0	0	0
BVS	39.3 39.3	39.40	39.60	39	369,800	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	44.4 44.4	44.55	44.75	43.90	225,400	0	0	0
BWS	33 33	33	33	33	10,000	0	0	0
BXH	16.6 16.6	18.40	18.40	16.63	600	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	5,400	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.50	17.50	17.45	1,500	0	0	0
C47	5.9 5.9	5.96	6	5.90	17,900	0	0	0
C4G	9.1 9.1	9.30	9.30	9.10	770,100	0	0	0
C69	7.1 7.1	7.40	7.40	7.10	429,800	0	0	0
C92	3.4 3.4	3.40	3.60	3.40	4,200	0	0	0
CAB	10.4 10.4	11	11	10.40	600	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	1,400	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	0	0	0	0
CAP	50.2 50.2	50.30	50.40	50	7,900	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18.2 18.2	18.20	18.20	18.20	0	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	9 9	9	9	9	0	0	0	0
CBS	36 36	36	36	35.30	19,500	0	0	0
CC1	13.3 13.3	13.40	13.40	13.30	4,000	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	100	0	0	0
CCI	20.1 20.1	19.65	20.05	19.65	2,100	0	0	0
CCL	9.1 9.1	9.16	9.29	9.08	338,400	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	0	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.2 18.2	18.20	18.25	18	665,100	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.4 15.4	14	15.40	13.50	9,700	0	0	0
CDN	29.9 29.9	29.80	29.90	29	2,800	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 13	13.60	13.60	13	6,900	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	16.2 16.2	16	16.60	16	2,555,500	0	0	0
CET	5.3 5.3	5.30	5.30	5.30	200	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	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 10	10	10	10	100	0	0	0
CHP	33.3 33.3	33.01	33.30	32.97	9,200	0	0	0
CHS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
CI5	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	38.6 38.6	38.60	38.60	38.60	100	0	0	0
CIG	5.3 5.3	5.35	5.37	5.10	48,400	0	0	0
CII	15.6 15.6	15.55	15.70	15.45	1,382,800	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	51.62	51.62	51.62	300	0	0	0
CKD	25.7 25.7	24	25.80	24	4,000	0	0	0
CKG	25 25	25	25.10	24.95	250,600	0	0	0
CKV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
CLC	43.9 43.9	43.70	43.85	43.70	2,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.7 22.7	22.90	22.90	22.70	300	0	0	0
CLL	40.5 40.5	40.41	40.83	39.61	51,200	0	0	0
CLM	76 76	76	76	76	0	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	500	0	0	0
CLX	16 16	16	16.20	16	41,700	0	0	0
CMC	7 7	7	7	7	600	0	0	0
CMD	21.4 21.4	21.90	21.90	21.10	400	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	53.5 53.5	52.20	53.80	52.10	1,041,300	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	7.1 7.1	6.90	7.20	6.90	28,000	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	12.6 12.6	12.50	13	12.40	126,300	0	0	0
CMT	14.0 14.0	12.88	14.00	12.88	8,800	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	0	0	0	0
CMW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CMX	8.8 8.8	8.93	9.01	8.78	368,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.9 32.9	31.90	32.90	31.90	2,400	0	0	0
CNG	36.5 36.5	36	36.60	35.85	128,000	0	0	0
CNN	44 44	44	44	44	100	0	0	0
CNT	16.4 16.4	16.70	16.80	16	35,100	0	0	0
COM	28.9 28.9	28.85	28.85	28.85	200	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	27.7 27.7	27.70	27.80	27.70	4,600	0	0	0
CQT	9.2 9.2	9.19	9.19	8.46	33,500	0	0	0
CRC	6.5 6.5	6.64	6.64	6.51	18,600	0	0	0
CRE	7.1 7.1	7.16	7.18	7.12	106,200	0	0	0
CSC	28.3 28.3	28.60	28.90	28.20	52,900	0	0	0
CSI	29.9 29.9	28	29.90	27.80	88,800	0	0	0
CSM	12.7 12.7	12.64	12.79	12.55	131,300	0	0	0
CST	26 26	26.10	26.20	26	42,400	0	0	0
CSV	38.7 38.7	38.95	39.20	38.65	889,800	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.3 8.3	8.10	8.30	8.10	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.5 21.5	21.20	21.50	21.20	1,100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.8 63.8	63.90	63.90	63.30	253,800	0	0	0
CTF	29.9 29.9	29.85	29.85	29.55	89,100	0	0	0
CTG	35 35	34.95	35.35	34.50	12,531,200	0	0	0
CTI	15.8 15.8	15.80	15.90	15.65	159,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	21 21	17.20	21	17.20	356,700	0	0	0
CTR	125.7 125.7	126.20	126.80	125.60	109,900	0	0	0
CTS	38.8 38.8	38.90	39.20	38.60	624,700	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CTW	33.3 33.3	33.30	33.30	33.30	100	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	27.5 27.5	27.55	27.55	26.20	9,400	0	0	0
CX8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
CYC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
D11	11.4 11.4	11.40	11.40	11.40	0	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.0 40.0	39.65	39.95	39.65	11,800	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.7 20.7	20.90	20.90	19.50	500	0	0	0
DAE	14.1 14.1	15	15.40	14.10	400	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.30	3.30	3.28	47,000	0	0	0
DAN	31.8 31.8	30.30	31.80	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	7.81	8.20	7.81	300	0	0	0
DBC	28.8 28.8	28.50	29.10	28.45	8,353,700	0	0	0
DBD	41.2 41.2	41.15	41.20	41	48,200	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.5 12.5	12.40	12.60	12.40	16,000	0	0	0
DC1	6.6 6.6	6.60	6.60	6.60	300	0	0	0
DC2	8 8	8	8	8	0	0	0	0
DC4	11.6 11.6	11.60	11.95	11.55	333,900	0	0	0
DCF	72.2 72.2	72.20	72.20	72.20	0	0	0	0
DCG	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DCH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DCL	25.8 25.8	26	26	25.40	194,800	0	0	0
DCM	37.4 37.4	37.10	37.60	37.05	2,807,500	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	3.40	3.50	3.30	103,400	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	7.8 7.8	7.80	7.80	7.50	9,600	0	0	0
DDV	18.1 18.1	18	18.10	17.90	658,500	0	0	0
DFC	22 22	22	22	22	0	0	0	0
DFF	2.5 2.5	2.50	2.60	2.50	290,200	0	0	0
DGC	111.3 111.3	110.10	111.30	109.30	1,121,000	0	0	0
DGT	7.1 7.1	8.20	8.20	6.80	551,600	0	0	0
DGW	46.4 46.4	46.46	46.84	46.23	814,900	0	0	0
DHA	41.3 41.3	41.30	41.50	41.20	23,100	0	0	0
DHB	9 9	9.10	9.10	9	1,600	0	0	0
DHC	38.1 38.1	38	38.10	37.55	202,800	0	0	0
DHD	25.5 25.5	25.50	25.50	25.50	0	0	0	0
DHG	107.2 107.2	107	107.70	107	5,000	0	0	0
DHM	8.7 8.7	8.65	8.70	8.65	29,200	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	69.3 69.3	68.30	70.10	68.30	43,700	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.2 4.2	4.10	4.20	4.10	7,000	0	0	0
DIG	23.9 23.9	24	24.40	23.80	10,908,100	0	0	0
DIH	16.2 16.2	16.20	16.20	16.20	100	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7 7	7.10	7.30	6.60	1,469,800	0	0	0
DLD	10.7 10.7	10.70	10.70	10.70	100	0	0	0
DLG	1.9 1.9	1.88	1.92	1.86	393,100	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	67.60	67.98	67.50	1,000	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	25.8 25.8	25.80	25.80	25.80	0	0	0	0
DNC	60.5 60.5	60.50	60.50	60.50	100	0	0	0
DND	16.7 16.7	16.70	16.70	16.70	100	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	22.90	5,500	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.2 34.2	32.10	34.30	32.10	12,500	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	36 36	37.10	37.10	35.80	900	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.8 63.8	63.40	63.80	63.40	900	0	0	0
DPG	52.3 52.3	52.90	53	52.20	517,700	0	0	0
DPH	45 45	45	45	45	0	0	0	0
DPM	34.8 34.8	34.75	35.10	34.60	1,857,600	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.2 42.2	42.95	43	42.20	272,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.8 13.8	13.65	13.90	13.65	19,200	0	0	0
DRC	34.2 34.2	34.15	34.25	33.75	167,300	0	0	0
DRG	8.3 8.3	8.50	8.50	8.10	1,600	0	0	0
DRH	2.4 2.4	2.40	2.42	2.37	137,000	0	0	0
DRI	11 11	11.30	11.30	10.90	363,000	0	0	0
DRL	63.3 63.3	64.50	64.50	63.30	21,700	0	0	0
DS3	6.1 6.1	5.80	6.10	5.60	1,300	0	0	0
DSC	22.8 22.8	22.20	22.80	21.90	302,400	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	55.40	55.50	55.10	11,600	0	0	0
DSP	11.7 11.7	13.60	13.60	11.70	9,900	0	0	0
DST	3 3	3.10	3.10	2.90	112,600	0	0	0
DTA	4.0 4.0	3.90	4.10	3.79	7,700	0	0	0
DTB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DTC	5.1 5.1	4.90	5.10	4.80	6,200	0	0	0
DTD	25.5 25.5	26	26	25.50	395,300	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	2.50	2.40	11,500	0	0	0
DTK	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTL	12.6 12.6	12.60	12.60	12.60	300	0	0	0
DTP	142.3 142.3	142.30	142.30	142.30	100	0	0	0
DTT	19.7 19.7	19.65	19.65	19.65	0	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	10.4 10.4	10.50	10.60	10.20	794,500	0	0	0
DVN	26 26	26.40	26.40	25.60	56,700	0	0	0
DVP	74.9 74.9	75	75.40	74.50	8,500	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	9.5 9.5	9.50	9.50	9.50	100	0	0	0
DWS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DXG	15.5 15.5	15.85	15.90	15.45	11,717,900	0	0	0
DXL	11.2 11.2	8.40	11.20	8.40	300	0	0	0
DXP	11.7 11.7	11.80	11.80	11.60	31,800	0	0	0
DXS	6.0 6.0	6.05	6.14	6.02	596,800	0	0	0
DXV	3.7 3.7	3.80	3.80	3.72	300	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	6.9 6.9	7.10	7.10	6.10	78,000	0	0	0
EBS	11.1 11.1	11	11.10	10.50	1,300	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	18.3 18.3	18.75	19	18.20	14,867,600	0	0	0
EIC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
EID	27 27	27.90	27.90	27	900	0	0	0
EIN	3.1 3.1	3.10	3.20	3	3,400	0	0	0
ELC	23.7 23.7	23.70	23.75	23.45	308,300	0	0	0
EME	26 26	26	26	26	100	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	28.1 28.1	28.10	28.10	28.10	0	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	12.3 12.3	12.40	12.45	12.25	59,700	0	0	0
EVF	12.2 12.2	12.25	12.45	12.20	2,572,200	0	0	0
EVG	7.1 7.1	7.07	7.10	6.85	1,190,900	0	0	0
EVS	6.5 6.5	6.50	6.50	6.40	25,200	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	3.31	3.35	3.27	46,800	0	0	0
FCN	12.6 12.6	12.60	12.70	12.55	120,800	0	0	0
FCS	7.1 7.1	7.10	7.10	7.10	200	0	0	0
FDC	13.9 13.9	13.90	13.90	13.90	100	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.9 31.9	31.90	31.90	31.90	0	0	0	0
FIC	14.7 14.7	13.60	15.40	13.60	8,300	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	6.6 6.6	6.65	6.65	6.57	91,400	0	0	0
FIT	4.3 4.3	4.31	4.34	4.25	767,600	0	0	0
FMC	48.1 48.1	47.65	48.50	47.65	12,200	0	0	0
FOC	84.1 84.1	82	84.60	80.90	92,300	0	0	0
FOX	91.6 91.6	91	91.60	91	16,200	0	0	0
FPT	133.7 133.7	132.80	133.80	132.20	2,092,700	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	180 180	176.30	180	176.30	383,500	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42.8 42.8	43	43	42.80	1,900	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	42.95	43.50	42.70	1,906,900	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7 7	7.10	7.10	6.90	93,800	0	0	0
GAS	75.9 75.9	76.26	76.53	75.90	907,700	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21	21	21	0	0	0	0
GDA	28.8 28.8	29	29.80	28.70	524,300	0	0	0
GDT	29 29	29	29.25	28.70	22,600	0	0	0
GDW	29 29	29	29	29	100	0	0	0
GEE	33.1 33.1	32.65	33.45	32.65	11,100	0	0	0
GEG	12.3 12.3	12.30	12.50	12.20	612,200	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.2 21.2	21.55	21.60	21.20	4,323,800	0	0	0
GGG	5 5	5	5	5	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.1 30.1	29.70	30.20	29.70	14,700	0	0	0
GIC	14.5 14.5	14.70	14.70	14.40	1,400	0	0	0
GIL	29.2 29.2	29.50	29.55	29.10	127,500	0	0	0
GKM	36 36	34.20	36	34	61,900	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32 32	31.60	36.20	31.60	11,700	0	0	0
GLW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.2 8.2	8.20	8.20	8.20	300	0	0	0
GMD	80.2 80.2	80.20	80.40	80	708,000	0	0	0
GMH	8.4 8.4	8.60	8.60	8.36	200	0	0	0
GMX	18.9 18.9	18.80	18.90	18.80	1,000	0	0	0
GND	27.2 27.2	27.20	27.20	27.20	100	0	0	0
GPC	5.5 5.5	5.30	5.70	5.20	613,400	0	0	0
GSM	21 21	20.90	21	20.90	2,100	0	0	0
GSP	13.2 13.2	13	13.20	13	233,000	0	0	0
GTA	10.6 10.6	10.60	10.60	10.55	300	0	0	0
GTD	12.4 12.4	12.50	12.50	9.30	2,200	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.3 35.3	35.75	35.90	35.30	874,100	0	0	0
GVT	73.1 73.1	73	73.20	73	3,100	0	0	0
H11	5.1 5.1	5.10	5.10	5	13,400	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
HAD	15.7 15.7	16.07	16.07	15.70	500	0	0	0
HAF	20 20	20	20	20	0	0	0	0
HAG	10.9 10.9	11.05	11.05	10.75	5,793,300	0	0	0
HAH	41.1 41.1	41.05	41.35	41	1,302,300	0	0	0
HAM	30 30	29.50	30	29.50	1,500	0	0	0
HAN	11.1 11.1	11.30	11.30	10.60	2,000	0	0	0
HAP	4.3 4.3	4.25	4.33	4.25	66,900	0	0	0
HAR	3.8 3.8	3.82	3.87	3.79	79,300	0	0	0
HAS	9.1 9.1	9	9.10	9	5,100	0	0	0
HAT	47 47	47	47	47	1,300	0	0	0
HAV	3.3 3.3	3.30	3.30	3.30	1,000	0	0	0
HAX	16.9 16.9	16.55	16.90	16.55	882,000	0	0	0
HBC	5.2 5.2	5.20	5.33	5.17	1,272,500	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	9.9 9.9	10.80	10.80	9.80	238,700	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	12.8 12.8	12.90	12.90	12.80	46,300	0	0	0
HCD	10.5 10.5	10.45	10.55	10.45	88,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.2 29.2	29.35	29.60	29.05	6,157,200	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.5 19.5	19.50	19.50	19.50	3,100	0	0	0
HD6	14.4 14.4	14.60	14.60	14.40	31,300	0	0	0
HD8	8.4 8.4	8.80	8.80	8.40	1,000	0	0	0
HDA	3.9 3.9	3.90	3.90	3.80	16,200	0	0	0
HDB	27.4 27.4	27.10	27.65	27.05	7,434,500	0	0	0
HDC	24.9 24.9	25.22	25.22	24.78	583,200	0	0	0
HDG	28.2 28.2	28.25	28.50	28.15	1,575,000	0	0	0
HDM	33.3 33.3	32.50	33.30	32.50	2,800	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.4 17.4	17.40	17.40	17.40	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	14.4 14.4	14.44	14.44	14.44	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	8.2 8.2	8.20	8.20	8.20	200	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	76 76	68.80	76	68.80	400	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	9.6 9.6	9.97	10	9.60	489,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.2 9.2	9.29	9.30	9.19	1,337,000	0	0	0
HHV	11.7 11.7	11.75	11.90	11.70	2,453,200	0	0	0
HID	2.7 2.7	2.69	2.74	2.61	71,100	0	0	0
HIG	10.5 10.5	10	10.50	10	8,000	0	0	0
HII	4.9 4.9	4.88	4.88	4.80	60,000	0	0	0
HIO	10.1 10.1	10	10.10	10	37,700	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HJS	32.6 32.6	32.90	34.28	32.61	1,200	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.3 9.3	9.10	9.30	9.10	1,959,800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	260 260	260	260	260	300	0	0	0
HLC	13.3 13.3	13.30	13.30	13.30	200	0	0	0
HLD	26.1 26.1	26.20	26.40	26.10	21,500	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	10.66	10.80	10.66	900	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	10.2 10.2	10.40	10.40	10	44,000	0	0	0
HMS	31.8 31.8	31.70	32.60	31.70	13,000	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	13.80	13.70	7,500	0	0	0
HNF	28.2 28.2	28.20	28.20	28.20	100	0	0	0
HNG	4.5 4.5	4.44	4.55	4.37	2,699,100	0	0	0
HNI	24.1 24.1	24.10	24.10	24.10	100	0	0	0
HNM	8.9 8.9	8.80	8.90	8.80	102,900	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	3.90	4.10	3.90	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	0	0	0	0
HPG	25.6 25.6	25.80	25.95	25.60	16,163,400	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HPI	14.5 14.5	19.40	19.40	14.50	1,200	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	72.3 72.3	72.40	72.40	71.90	2,500	0	0	0
HPT	20.9 20.9	20.90	20.90	20.90	0	0	0	0
HPW	19 19	19	19	19	0	0	0	0
HPX	5.6 5.6	5.68	5.68	5.54	898,700	0	0	0
HQC	3.6 3.6	3.61	3.63	3.52	3,121,700	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	11.80	12.10	11	22,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.8 20.8	21	21.10	20.80	5,836,800	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.6 4.6	4.63	4.65	4.58	12,900	0	0	0
HSM	5.9 5.9	5.90	5.90	5.90	1,000	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	3.40	47,300	0	0	0
HT1	12.3 12.3	12.40	12.40	12.20	161,300	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	100	0	0	0
HTE	4 4	4	4	4	1,000	0	0	0
HTG	43 43	42.65	43	42.65	500	0	0	0
HTI	15.9 15.9	15.90	15.90	15.85	2,000	0	0	0
HTL	18.5 18.5	18.40	18.50	18.40	300	0	0	0
HTM	10.3 10.3	10	10.80	10	1,500	0	0	0
HTN	9.8 9.8	10.10	10.10	9.78	355,900	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	9.49	9.49	9.49	0	0	0	0
HU1	6.6 6.6	6.30	6.55	6.22	6,500	0	0	0
HU4	12.4 12.4	13.60	13.60	12.40	11,600	0	0	0
HU6	5.6 5.6	5.60	5.60	5.60	5,200	0	0	0
HUB	17.8 17.8	17.65	17.75	17.60	9,300	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17.1 17.1	17.20	17.20	16.90	962,300	0	0	0
HVA	6.1 6.1	6.10	6.20	5.90	32,400	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.8 8.8	8.80	8.89	8.70	291,000	0	0	0
HVN	21.4 21.4	21.30	21.50	21.25	1,752,300	0	0	0
HVT	79.5 79.5	80.70	81	78.90	15,200	0	0	0
HVX	2.6 2.6	2.55	2.55	2.55	1,000	0	0	0
HWS	16.7 16.7	16.10	16.70	16.10	200	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	3.7 3.7	3.50	3.80	3.50	2,600	0	0	0
ICG	7.7 7.7	7.70	7.80	7.70	5,900	0	0	0
ICI	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ICN	44 44	44.30	44.30	44	1,600	0	0	0
ICT	12.2 12.2	12.40	12.40	12.15	71,300	0	0	0
IDC	60.8 60.8	61	61	60.30	641,300	0	0	0
IDI	9.8 9.8	9.80	9.90	9.65	1,550,700	0	0	0
IDJ	6.9 6.9	6.80	7.30	6.80	1,623,100	0	0	0
IDP	273 273	270	273	270	5,200	0	0	0
IDV	37.9 37.9	37.80	39.10	37.50	100,900	0	0	0
IFS	28.5 28.5	28.50	28.50	28.50	500	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14.0 14.0	14.15	14.20	13.85	3,249,200	0	0	0
ILA	4.9 4.9	5	5.10	4.90	36,900	0	0	0
ILB	34.6 34.6	33.70	34.70	33.70	16,100	0	0	0
ILC	6.5 6.5	6.50	6.50	6.50	200	0	0	0
ILS	11.5 11.5	11.50	11.50	11.50	300	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	42.8 42.8	42.20	42.95	42	46,400	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	54.3 54.3	53.80	54.30	53	2,300	0	0	0
IPA	13.6 13.6	13.30	13.90	13.30	344,500	0	0	0
IRC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	26 26	25.50	26	25.20	2,300	0	0	0
IST	39.9 39.9	39.90	39.90	39.90	100	0	0	0
ITA	3.6 3.6	3.70	3.70	3.50	1,050,900	0	0	0
ITC	11.5 11.5	11.60	11.60	11.30	234,900	0	0	0
ITD	12.2 12.2	12.45	12.45	12.05	32,100	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.50	32,600	0	0	0
ITS	4.6 4.6	4.30	4.60	4.20	129,200	0	0	0
IVS	10.3 10.3	10.50	10.50	10.20	100,400	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.3 3.3	3.31	3.37	3.30	237,000	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.6 26.6	26.85	26.95	26.55	1,139,000	0	0	0
KCB	8.7 8.7	8.60	8.70	8.60	2,900	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	55.3 55.3	55.10	55.40	55.10	723,300	0	0	0
KDH	37.7 37.7	37.45	37.90	37.20	1,775,900	0	0	0
KDM	17 17	16.60	17	16.60	700	0	0	0
KGM	7.8 7.8	8	8	7.80	4,700	0	0	0
KHD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KHG	5.4 5.4	5.40	5.42	5.34	2,763,600	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.8 9.8	9.99	9.99	9.72	44,500	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	6.4 6.4	6.40	6.40	6.40	100	0	0	0
KLB	13 13	13.10	13.30	13	96,600	0	0	0
KMR	3.4 3.4	3.36	3.38	3.32	17,400	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	40.0 40.0	39.90	39.95	39.90	310,500	0	0	0
KPF	2.2 2.2	2.22	2.22	2.15	49,800	0	0	0
KSB	18.8 18.8	18.95	19	18.75	529,400	0	0	0
KSD	5.8 5.8	5.80	5.80	5.50	44,400	0	0	0
KSF	40.7 40.7	40.60	40.70	40.40	21,900	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.7 2.7	2.80	2.80	2.70	97,600	0	0	0
KST	11.7 11.7	11.61	11.71	11.61	500	0	0	0
KTC	9.5 9.5	9.50	9.50	9.50	1,100	0	0	0
KTL	21.5 21.5	21.50	21.50	21.50	0	0	0	0
KTS	41.6 41.6	40.40	42.30	40.40	600	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	100	0	0	0
L14	31.5 31.5	31.70	31.90	31.40	34,600	0	0	0
L18	35.8 35.8	35.10	35.80	34.10	36,700	0	0	0
L40	24.9 24.9	24.90	24.90	21	5,100	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.3 3.3	3.20	3.30	3.20	2,600	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	17.4 17.4	17.40	17.40	17.40	0	0	0	0
LAI	30.5 30.5	31	31	30.50	6,100	0	0	0
LAS	24.0 24.0	24.20	24.40	23.92	967,500	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	29.3 29.3	29.20	29.30	28.80	23,100	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	10.8 10.8	10.95	10.95	10.75	1,503,200	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	2.0 2.0	1.97	1.99	1.95	1,556,000	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	6.15	6.15	6.15	200	0	0	0
LG9	8.3 8.3	9.90	9.90	8.30	3,900	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.8 2.8	2.75	2.78	2.73	22,500	0	0	0
LGM	15 15	15	15	15	0	0	0	0
LHC	68.9 68.9	68	69	66.90	20,400	0	0	0
LHG	38.2 38.2	38.45	38.45	37.90	150,400	0	0	0
LIC	25 25	26	26	24.50	5,500	0	0	0
LIG	3.3 3.3	3.40	3.40	3.30	251,900	0	0	0
LIX	36.4 36.4	36.55	36.85	36.25	21,700	0	0	0
LKW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
LLM	13.7 13.7	13.50	13.70	13.50	600	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	0	0	0	0
LMC	33.6 33.6	33.60	33.60	33.60	0	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	10.5 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	31.5 31.5	31.60	32.25	31.50	4,971,000	0	0	0
LPT	8.2 8.2	8.20	8.20	8.20	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10 10	10	10	9.90	8,300	0	0	0
LSS	11.9 11.9	12	12.10	11.85	353,200	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	16.9 16.9	17.20	17.20	16.70	233,800	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	1,400	0	0	0
MA1	60.5 60.5	60.50	60.50	60.50	0	0	0	0
MAC	23.3 23.3	23.30	23.30	23.30	100	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	24.9 24.9	24.65	25.20	24.65	22,617,900	0	0	0
MBG	3.4 3.4	3.40	3.50	3.30	85,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.1 28.1	28.20	28.50	28.10	1,824,100	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.7 8.7	8.80	8.80	8.70	3,600	0	0	0
MCH	204.8 204.8	204	204.80	201.60	38,800	0	0	0
MCM	37.9 37.9	37.80	38	37.70	22,500	0	0	0
MCO	8 8	7.80	8	7.80	13,800	0	0	0
MCP	28.3 28.3	28.10	28.30	28.10	3,000	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
MDF	7.5 7.5	6.10	7.50	6.10	700	0	0	0
MDG	11.4 11.4	11.30	12	11.20	2,900	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	6.9 6.9	6.90	6.90	6.90	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	31.6 31.6	31.70	31.70	31	66,300	0	0	0
MGC	6.9 6.9	7.20	7.20	6.60	4,600	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	38.8 38.8	38.80	38.80	38.80	100	0	0	0
MHC	7.8 7.8	8	8	7.78	66,000	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.3 15.3	15.30	15.30	15.30	200	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.4 18.4	18.25	18.60	18.25	182,900	0	0	0
MKP	30 30	30	30	30	0	0	0	0
MKV	9 9	9	9	9	0	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	100	0	0	0
MLS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
MML	26.1 26.1	26.30	26.30	26.10	4,300	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	2,600	0	0	0
MPC	17 17	16.90	17	16.80	29,100	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	21 21	21	21	21	200	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.6 11.6	11.75	11.80	11.55	8,539,300	0	0	0
MSH	48.9 48.9	49.65	49.65	48.85	107,300	0	0	0
MSN	76.9 76.9	77.40	77.50	76.80	1,890,900	0	0	0
MSR	12.8 12.8	12.80	12.90	12.60	124,500	0	0	0
MST	5 5	5.10	5.10	5	108,000	0	0	0
MTA	4.7 4.7	4.70	4.80	4.70	6,200	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	5.10	5,600	0	0	0
MTP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
MTS	9 9	9	9	9	2,700	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	18.9 18.9	19	19.50	18.80	3,400	0	0	0
MVC	9.1 9.1	9.10	9.10	9.10	200	0	0	0
MVN	38.8 38.8	39.20	39.60	38.50	12,500	0	0	0
MWG	69.1 69.1	68.90	69.40	68.60	4,226,000	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	17.5 17.5	17.09	17.45	16.86	488,100	0	0	0
NAG	11.2 11.2	11.10	11.20	11	288,500	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	2,400	0	0	0
NAS	31.3 31.3	26.80	31.30	26.80	6,100	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	18.0 18.0	17.95	17.95	17.95	0	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22.3 22.3	22.60	22.65	21.90	14,000	0	0	0
NBC	11.4 11.4	11.40	11.40	11.20	16,200	0	0	0
NBE	12.6 12.6	12.60	12.70	12.60	7,300	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NBT	17.2 17.2	17.20	17.20	17.20	200	0	0	0
NBW	28.3 28.3	28.30	28.30	28.30	0	0	0	0
NCG	10.8 10.8	10.70	10.80	10.60	14,500	0	0	0
NCS	27 27	27	27	27	0	0	0	0
NCT	101 101	103	103	100.70	23,700	0	0	0
ND2	32.5 32.5	32.57	32.57	32.10	700	0	0	0
NDC	150 150	142	163.30	142	1,500	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.5 9.5	9.70	9.70	9.50	47,400	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	0	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	5.8 5.8	5.80	5.90	5.80	8,900	0	0	0
NED	6.8 6.8	6.80	6.80	6.80	94,600	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	89.1 89.1	89.03	89.12	89.03	300	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	26.3 26.3	26.05	26.50	26	280,400	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.2 14.2	14.40	14.40	14.15	300,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.3 12.3	12	12.30	12	2,300	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	0	0	0	0
NKG	22.1 22.1	22.05	22.40	21.95	2,379,800	0	0	0
NLG	40.9 40.9	40.90	41.05	40.60	759,700	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.9 22.9	22.74	22.89	21.86	26,600	0	0	0
NNT	53.8 53.8	53.80	53.80	53.80	0	0	0	0
NO1	7.3 7.3	6.96	7.32	6.96	921,600	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	13.8 13.8	13.80	13.80	13.80	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	3.5 3.5	3.60	3.60	3.50	226,300	0	0	0
NS2	18.2 18.2	18	18.20	18	2,000	0	0	0
NSC	78.5 78.5	77.40	79	77.40	500	0	0	0
NSG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.10	45,900	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	19.85	19.90	19.60	337,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	200.5 200.5	197.80	202	197	5,900	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55 55	55	55	55	0	0	0	0
NTL	22.8 22.8	23.40	23.40	22.75	3,736,100	0	0	0
NTP	68.7 68.7	69.90	69.90	68.10	136,300	0	0	0
NTT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NTW	15.9 15.9	16	16	15.90	1,000	0	0	0
NUE	9 9	8.90	9.10	8.70	5,600	0	0	0
NVB	9.6 9.6	9.50	9.70	9.40	116,500	0	0	0
NVL	13 13	13.25	13.30	12.95	9,153,800	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	7.9 7.9	8.43	8.43	7.92	1,300	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5.6 5.6	5.20	5.60	5.20	1,800	0	0	0
OCB	12 12	12.05	12.20	12	2,207,500	0	0	0
OCH	5.8 5.8	5.80	5.80	5.80	2,000	0	0	0
ODE	43.8 43.8	43.60	43.80	43.60	24,200	0	0	0
OGC	4.8 4.8	4.84	4.84	4.77	233,000	0	0	0
OIL	15.1 15.1	15.19	15.29	15.00	930,000	0	0	0
ONE	5.2 5.2	5.10	5.20	5	3,300	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.6 23.6	23.65	24	23.55	4,900	0	0	0
ORS	12.8 12.8	12.80	13.05	12.75	1,644,000	0	0	0
PAC	41.5 41.5	43.10	44.50	41.50	67,000	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	22.7 22.7	22.80	22.85	22.60	465,800	0	0	0
PAP	24 24	24	24	24	100	0	0	0
PAS	3.6 3.6	3.50	3.60	3.50	39,700	0	0	0
PAT	87.6 87.6	88.60	88.60	87.60	2,500	0	0	0
PBC	7.4 7.4	7.50	7.50	7.40	13,700	0	0	0
PBP	14 14	14.10	14.10	13.70	4,500	0	0	0
PBT	9.3 9.3	9.30	9.30	9.30	7,400	0	0	0
PC1	28.3 28.3	28.60	28.70	28.30	2,972,500	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	18.7 18.7	19.35	19.35	18.70	14,000	0	0	0
PCF	5.1 5.1	5.10	5.10	5.10	0	0	0	0
PCG	5.1 5.1	5.10	5.10	5.10	100	0	0	0
PCH	11.9 11.9	11.80	12	11.80	117,000	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	2,000	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	9.3 9.3	9.30	9.30	9.10	2,200	0	0	0
PDC	5.1 5.1	5.30	5.30	5.10	4,700	0	0	0
PDN	116 116	116	116	116	1,600	0	0	0
PDR	21.5 21.5	21.85	22.15	21.35	7,231,900	0	0	0
PDV	14.7 14.7	14.70	14.80	14.60	56,900	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	39.7 39.7	39.70	39.70	39.70	0	0	0	0
PET	28.2 28.2	28.20	28.30	27.60	629,000	0	0	0
PFL	2.2 2.2	2.30	2.30	2.20	119,000	0	0	0
PGB	16.4 16.4	16.50	16.50	16.20	1,800	0	0	0
PGC	14.7 14.7	14.65	15	14.55	20,700	0	0	0
PGD	32.0 32.0	31.95	31.95	31.95	1,300	0	0	0
PGI	23.9 23.9	23.90	23.90	23.80	8,900	0	0	0
PGN	6.4 6.4	6.50	6.50	6.30	12,400	0	0	0
PGS	32 32	32	32	32	0	0	0	0
PGT	3.5 3.5	3.40	3.50	3.30	6,400	0	0	0
PGV	21.7 21.7	21.80	21.80	21.30	16,500	0	0	0
PHC	5.3 5.3	5.46	5.46	5.32	41,500	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 28	28.50	28.60	27.90	117,500	0	0	0
PHR	59 59	58.30	59	58	412,800	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.3 30.3	29.31	30.34	29.31	200	0	0	0
PIC	24.3 24.3	24.30	24.30	24.30	200	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	5.60	5.60	5.60	2,100	0	0	0
PIV	3.2 3.2	3.40	3.40	3.20	26,100	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	25.6 25.6	25.90	26	25.60	79,000	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.9 3.9	3.60	3.90	3.60	1,300	0	0	0
PLP	4.9 4.9	4.72	4.90	4.72	18,500	0	0	0
PLX	48.8 48.8	49.60	49.60	48.75	722,300	0	0	0
PMB	10 10	10	10.10	10	5,200	0	0	0
PMC	86.5 86.5	86.53	86.53	86.53	0	0	0	0
PMG	6.9 6.9	6.86	6.86	6.86	100	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.2 13.2	13.20	13.20	13.20	1,500	0	0	0
PMS	32 32	33	33	31.60	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	10.8 10.8	10.80	10.80	10.80	1,400	0	0	0
PND	5.8 5.8	5.80	5.80	5.80	200	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	101 101	101.80	102.70	101	1,029,600	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	21.9 21.9	22	22	21.90	17,600	0	0	0
POT	18 18	18	18	18	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	100	0	0	0
POW	13.6 13.6	13.70	13.85	13.55	4,854,000	0	0	0
PPC	13 13	13	13.05	12.95	186,300	0	0	0
PPE	14 14	14	14	14	100	0	0	0
PPH	29.5 29.5	29.20	29.60	29.20	16,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	17 17	17	17	17	300	0	0	0
PPS	12 12	12	12	12	0	0	0	0
PPY	9 9	9	9	9	3,200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	19.80	19.80	19.50	1,300	0	0	0
PRE	18.7 18.7	18.80	18.80	18.40	12,000	0	0	0
PRO	4.8 4.8	4.20	4.80	4.20	33,300	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	3,100	0	0	0
PSB	7.2 7.2	7.60	7.70	6.80	927,500	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	12.9 12.9	12.90	13	12.90	56,500	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	0	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	5.32	5.25	440,300	0	0	0
PSI	7.8 7.8	7.80	7.90	7.70	8,700	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 10	10.50	10.50	10	2,000	0	0	0
PSW	8.0 8.0	7.91	8.01	7.91	10,200	0	0	0
PTB	65.9 65.9	65.70	66.40	64.50	50,800	0	0	0
PTC	5.3 5.3	5.09	5.39	5.09	14,900	0	0	0
PTD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
PTE	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PTG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PTH	16 16	16	16	16	0	0	0	0
PTI	31 31	31.90	31.90	31	200	0	0	0
PTL	3.2 3.2	3.26	3.26	3.14	27,900	0	0	0
PTO	14.7 14.7	14.70	14.70	14.70	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	100	0	0	0
PTT	13.7 13.7	12	13.70	12	2,900	0	0	0
PTV	4.5 4.5	4.50	4.50	4.50	5,800	0	0	0
PTX	16 16	16.50	19.80	15.40	14,800	0	0	0
PV2	2.4 2.4	2.50	2.50	2.40	900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.2 29.2	28.90	29.30	28.70	100,100	0	0	0
PVC	13.3 13.3	13.40	13.40	13.20	406,800	0	0	0
PVD	27.3 27.3	27.60	27.70	27.25	2,919,600	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	7.3 7.3	7	7.30	6.90	197,200	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	48.8 48.8	50.80	51	48.50	174,400	0	0	0
PVM	15.6 15.6	15.90	15.90	15.60	5,100	0	0	0
PVO	8 8	8	8.30	7.90	33,900	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	40.2 40.2	36.20	40.40	36.20	1,235,800	0	0	0
PVT	28.4 28.4	28.60	28.65	28.35	946,800	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	300	0	0	0
PWS	11 11	11	11	11	100	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	2.3 2.3	2.30	2.40	2.30	3,400	0	0	0
PXL	13.4 13.4	13.60	13.60	13.40	28,000	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	3	3	10,600	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.1 6.1	6.40	6.40	6.05	687,900	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	6.9 6.9	7.10	7.10	6.90	200	0	0	0
QNP	37.5 37.5	37.50	37.50	37.50	0	0	0	0
QNS	47.9 47.9	47.80	48.10	47.80	52,200	0	0	0
QNT	4.4 4.4	4.40	4.40	4.40	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	0	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	26.5 26.5	26	26.50	26	400	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	14.70	14.80	14.60	190,600	0	0	0
RAL	142.3 142.3	142.70	142.70	141	3,500	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	1,300	0	0	0
RCC	15.5 15.5	15.50	15.50	15.50	100	0	0	0
RCD	2.4 2.4	2.40	2.40	2.40	0	0	0	0
RCL	12 12	12	12	12	0	0	0	0
RDP	2.5 2.5	2.48	2.50	2.46	283,500	0	0	0
REE	69 69	68.50	69	68.40	328,800	0	0	0
RIC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
RTB	26 26	26	26	26	500	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	35.8 35.8	36.55	36.55	35.80	10,000	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	8.80	8.70	65,400	0	0	0
SAB	57.4 57.4	57.40	58.20	57.40	824,600	0	0	0
SAC	24.9 24.9	24.70	24.90	24.50	3,500	0	0	0
SAF	50.5 50.5	50.50	50.50	50.50	100	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.5 6.5	6.49	6.54	6.48	199,500	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.7 29.7	29.68	29.68	29.68	1,700	0	0	0
SAV	22 22	21.70	22	21.70	73,500	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	31.3 31.3	31.25	31.30	31.20	11,500	0	0	0
SBB	18.4 18.4	18.40	18.40	18.10	189,600	0	0	0
SBD	7.1 7.1	7.20	7.20	7.10	14,700	0	0	0
SBG	15.7 15.7	15.80	15.85	15.20	339,600	0	0	0
SBH	51 51	51	51	51	0	0	0	0
SBL	6.5 6.5	7	7	6.50	1,000	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	285,400	0	0	0
SBT	12.5 12.5	12.65	12.70	12.45	2,700,100	0	0	0
SBV	10.4 10.4	10.40	10.40	10.40	0	0	0	0
SC5	17.9 17.9	17.85	17.90	17.85	600	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	64.4 64.4	64.70	64.80	64.20	44,800	0	0	0
SCI	10 10	10	10	9.80	8,900	0	0	0
SCJ	3.5 3.5	3.50	3.50	3.50	5,000	0	0	0
SCL	29.7 29.7	30	30	28.50	26,200	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.9 5.9	5.87	5.87	5.76	4,756,500	0	0	0
SCS	82.8 82.8	82.30	82.90	82.30	24,400	0	0	0
SCY	12 12	12.40	12.40	12	300	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.6 4.6	4.60	4.60	4.50	1,500	0	0	0
SD3	6 6	5.70	6	5.70	2,200	0	0	0
SD5	7.6 7.6	7.60	7.60	7.60	500	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	3.2 3.2	3.20	3.20	3.20	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.1 12.1	12	12.10	11.90	182,600	0	0	0
SDA	5.5 5.5	5.40	5.50	5.40	44,500	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.6 7.6	7.60	7.60	7.60	1,300	0	0	0
SDD	1.7 1.7	1.60	1.70	1.60	13,000	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	18.1 18.1	18.10	18.10	18.10	100	0	0	0
SDN	30.5 30.5	30.50	30.50	30.50	700	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	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	28.7 28.7	28.70	28.70	28.70	200	0	0	0
SEB	49 49	49.20	49.20	49	900	0	0	0
SED	21.3 21.3	21.30	21.30	21.30	5,600	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	10.8 10.8	11	11	10.80	2,300	0	0	0
SFI	32 32	32	32	32	4,600	0	0	0
SFN	17 17	17	17	17	0	0	0	0
SGB	13.1 13.1	13.10	13.10	13.10	6,600	0	0	0
SGC	114.5 114.5	114.50	114.50	114.50	1,500	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	26 26	26	26	26	200	0	0	0
SGI	14.5 14.5	14.50	14.50	14.50	200	0	0	0
SGN	82.2 82.2	81.20	82.20	80.90	9,000	0	0	0
SGP	28 28	28.80	29	28	252,100	0	0	0
SGR	40.3 40.3	37.75	40.30	37.75	620,200	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14 14	13.80	14	13.80	5,100	0	0	0
SHA	4.5 4.5	4.34	4.48	4.31	21,300	0	0	0
SHB	10.6 10.6	10.60	10.70	10.55	14,114,000	0	0	0
SHC	11.8 11.8	11.80	11.90	11.80	2,900	0	0	0
SHE	10.2 10.2	10.40	10.40	10.10	1,900	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	108,800	0	0	0
SHN	6.8 6.8	6.50	6.80	6.30	3,700	0	0	0
SHP	35.1 35.1	35.30	35.75	35.05	2,100	0	0	0
SHS	16.4 16.4	14.80	16.50	14.80	3,733,400	0	0	0
SID	12.6 12.6	13	13.10	12.60	3,700	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36.8 36.8	37.90	38.80	36.80	1,800	0	0	0
SJ1	10.7 10.7	10.80	10.80	10.70	6,700	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.7 15.7	15.65	15.70	15.65	149,700	0	0	0
SJE	27.3 27.3	27.50	27.60	26.90	117,000	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16 16	16	16	16	100	0	0	0
SJM	6 6	6.40	6.70	5.90	3,700	0	0	0
SJS	66.9 66.9	65	68	65	46,400	0	0	0
SKG	12.3 12.3	12.15	12.40	12.15	131,600	0	0	0
SKH	29 29	29	29	29	1,800	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.5 37.5	37.50	37.50	37.50	2,100	0	0	0
SLS	205.9 205.9	203.70	205.90	203.70	8,700	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SMB	36.0 36.0	36.09	36.23	35.62	13,100	0	0	0
SMC	10.9 10.9	11.15	11.15	10.85	485,700	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	4.9 4.9	4.90	4.90	4.90	1,000	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	34.2 34.2	34.50	34.50	34.20	9,400	0	0	0
SP2	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SPB	24 24	24	24	24	0	0	0	0
SPC	10 10	10	10	10	200	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	2 2	2	2.10	2	58,200	0	0	0
SPM	12.1 12.1	12.15	12.15	11.60	2,800	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	11 11	11	11	11	100	0	0	0
SRA	3.9 3.9	3.90	3.90	3.70	133,000	0	0	0
SRB	2 2	2.10	2.10	2	4,000	0	0	0
SRC	29.3 29.3	29.28	29.28	29.28	100	0	0	0
SRF	9.9 9.9	9.95	10	9.30	51,000	0	0	0
SRT	10 10	9.70	10.20	9.70	43,700	0	0	0
SSB	19.2 19.2	19.10	19.25	19.05	2,521,600	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 10	11	11	10	7,200	0	0	0
SSH	67.3 67.3	67.60	67.80	66.90	56,700	0	0	0
SSI	34.0 34.0	34.10	34.20	33.75	8,714,300	0	0	0
SSM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	8.0 8.0	7.81	8.09	7.73	678,300	0	0	0
STB	30.5 30.5	29.65	30.90	29.65	25,193,800	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	800	0	0	0
STG	46.0 46.0	43.55	46.65	43.55	400	0	0	0
STH	6.8 6.8	6.70	6.80	6.70	2,000	0	0	0
STK	26.3 26.3	26.30	26.65	26.15	57,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.30	9.30	9.30	1,600	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	21	21	21	100	0	0	0
SVC	25.8 25.8	26.29	26.29	25.80	200	0	0	0
SVD	2.8 2.8	2.85	2.90	2.81	38,900	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	3.10	2.90	3,200	0	0	0
SVT	12.3 12.3	12.37	12.37	12.19	27,400	0	0	0
SWC	29.3 29.3	29.30	29.30	29.30	2,900	0	0	0
SZB	41 41	41.80	41.80	40.90	24,000	0	0	0
SZC	37 37	37.30	37.40	36.95	671,300	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	42.7 42.7	42.30	42.75	42	5,900	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	12.50	12.50	12.30	16,300	0	0	0
TAL	19 19	19.80	19.80	19	9,600	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	39.0 39.0	38.56	39.05	38.51	2,700	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	23	23.25	23	16,097,600	0	0	0
TCD	5.2 5.2	5.19	5.21	5.16	602,600	0	0	0
TCH	18.3 18.3	18.50	18.50	18.20	3,825,200	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	35.70	35.10	11,700	0	0	0
TCM	47.9 47.9	48.30	48.40	47.65	1,945,600	0	0	0
TCO	13.7 13.7	13.60	13.80	13.45	169,400	0	0	0
TCR	3.3 3.3	3.29	3.29	3.29	0	0	0	0
TCT	18.3 18.3	18.25	18.30	17.90	2,000	0	0	0
TCW	30.6 30.6	30.60	30.60	30.40	3,700	0	0	0
TDB	40.8 40.8	39.40	40.80	39.40	200	0	0	0
TDC	11.1 11.1	10.95	11.30	10.85	1,692,400	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.1 5.1	5.39	5.39	5.05	110,400	0	0	0
TDH	2.9 2.9	2.89	2.92	2.87	25,000	0	0	0
TDM	49 49	49.40	49.45	49	6,400	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	35.75	35.30	4,300	0	0	0
TDS	12.1 12.1	12.10	12.10	12	14,600	0	0	0
TDT	7 7	7	7.10	7	59,500	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	44 44	44	44	44	0	0	0	0
TEG	9.0 9.0	8.80	9.10	8.80	102,300	0	0	0
TEL	14.4 14.4	11.30	15	11.30	4,400	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	25 25	25.80	27	25	1,600	0	0	0
TGP	4.5 4.5	4.50	4.50	4.50	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	35.60	35.80	35.60	1,200	0	0	0
THG	43.8 43.8	43.05	43.80	43	51,200	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 8	8	8.10	8	4,000	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.5 12.5	12.50	12.70	12.40	20,200	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	24.7 24.7	24.40	24.70	24.20	24,000	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TIG	13.3 13.3	13.40	13.50	13.20	1,104,900	0	0	0
TIN	11.1 11.1	11.10	11.10	11.10	100	0	0	0
TIP	23.7 23.7	23.75	23.80	23.60	111,500	0	0	0
TIS	6.6 6.6	6.50	6.60	6.40	311,800	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	5.14	5.14	5.11	2,800	0	0	0
TLG	54 54	55	56	53.80	573,300	0	0	0
TLH	6.0 6.0	6	6.09	5.95	373,100	0	0	0
TLI	5.2 5.2	5.20	5.20	5.20	100	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	1,500	0	0	0
TLT	15.3 15.3	15.30	15.30	15.30	2,100	0	0	0
TMB	71.1 71.1	70.60	71.10	70.60	5,800	0	0	0
TMC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TMG	55 55	55	55	55	0	0	0	0
TMP	68 68	69	69	68	1,500	0	0	0
TMS	49 49	49	49	49	2,300	0	0	0
TMT	7.3 7.3	7.36	7.36	7.12	8,100	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 11	11	11	11	500	0	0	0
TNA	4.3 4.3	4.25	4.28	4.24	80,500	0	0	0
TNB	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TNC	36.5 36.5	34.85	36.50	34.85	1,000	0	0	0
TNG	27.7 27.7	28	28	27.40	1,573,600	0	0	0
TNH	21.6 21.6	21.82	21.82	21.54	270,100	0	0	0
TNI	2.4 2.4	2.40	2.42	2.40	28,400	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	4.47	4.38	23,800	0	0	0
TNW	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	59.9 59.9	60	60.40	59.90	2,800	0	0	0
TOT	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TOW	22.6 22.6	22.60	22.60	22.60	100	0	0	0
TPB	17.9 17.9	17.75	18.05	17.75	7,339,300	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	300	0	0	0
TPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TR1	15 15	15	15	15	0	0	0	0
TRA	77 77	78.70	78.70	77	1,200	0	0	0
TRC	39.3 39.3	39.40	39.45	39.30	4,700	0	0	0
TRS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TRT	8.5 8.5	8.50	8.50	8.50	100	0	0	0
TS3	5.2 5.2	5	5.20	5	6,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	44 44	43.40	44	43.40	1,100	0	0	0
TSC	2.7 2.7	2.74	2.74	2.69	112,700	0	0	0
TSD	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TSG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TSJ	24.1 24.1	24.10	24.10	24.10	0	0	0	0
TST	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTA	11.0 11.0	11	11.05	10.70	658,000	0	0	0
TTC	10 10	10	10	10	300	0	0	0
TTD	73.6 73.6	73.60	73.60	73.60	100	0	0	0
TTE	14.6 14.6	14.55	14.55	14.55	100	0	0	0
TTF	3.6 3.6	3.59	3.59	3.55	293,900	0	0	0
TTG	12.8 12.8	11.60	12.80	11.60	2,000	0	0	0
TTH	2.7 2.7	2.80	2.90	2.70	154,300	0	0	0
TTL	7.7 7.7	7.50	7.70	7.50	300	0	0	0
TTN	15.2 15.2	15.60	15.60	15.10	188,200	0	0	0
TTP	97.5 97.5	97.50	97.50	97.50	0	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	51,100	0	0	0
TV2	32.1 32.1	32.10	32.45	32	161,600	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	3,600	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	9.3 9.3	9.15	9.40	9.15	153,700	0	0	0
TVC	10.2 10.2	10.20	10.30	10.20	163,300	0	0	0
TVD	12.6 12.6	12.50	12.60	12.50	24,000	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9.8 9.8	9.90	9.90	9.70	299,900	0	0	0
TVS	23.5 23.5	22.70	23.60	22.70	420,300	0	0	0
TVT	16.1 16.1	16.10	16.10	16.10	400	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.4 4.4	4.30	4.50	4.30	12,400	0	0	0
TYA	12.7 12.7	12.50	12.70	12.50	9,500	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.2 9.2	9.20	9.20	9.20	4,600	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	37.4 37.4	37.30	37.35	37.30	600	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.7 7.7	7.90	7.90	7.60	12,000	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8 8	8	8	8	0	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	19.4 19.4	19.40	19.40	19.40	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	11.9 11.9	11.90	11.90	11.90	100	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.60	6.60	6.60	100	0	0	0
VAB	9 9	9.10	9.10	8.80	718,500	0	0	0
VAF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VAV	42 42	42	42	42	100	0	0	0
VBB	9.9 9.9	10	10	9.90	5,100	0	0	0
VBC	19.8 19.8	19.80	19.80	19.80	200	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.4 12.4	10	12.40	10	300	0	0	0
VC1	9.4 9.4	9.40	9.40	9.40	100	0	0	0
VC2	8 8	8	8.10	7.90	16,300	0	0	0
VC3	29.8 29.8	29.80	30.40	29.50	385,200	0	0	0
VC5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VC6	31.5 31.5	31.50	31.50	31.50	0	0	0	0
VC7	9.2 9.2	9.30	9.30	9.10	110,000	0	0	0
VC9	4.6 4.6	4.50	4.60	4.50	1,600	0	0	0
VCA	8.7 8.7	8.70	8.70	8.70	200	0	0	0
VCB	91.5 91.5	91	92.40	91	1,496,300	0	0	0
VCC	9.9 9.9	9.90	10	9.90	1,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	282.1 282.1	285.50	285.50	276.20	11,500	0	0	0
VCG	18.9 18.9	19.15	19.15	18.90	1,633,200	0	0	0
VCI	35.6 35.6	36.77	36.96	35.54	9,623,400	0	0	0
VCM	20 20	20	20	20	100	0	0	0
VCP	22.6 22.6	22.90	22.90	22.50	12,100	0	0	0
VCR	24.4 24.4	24.40	24.40	24.30	3,100	0	0	0
VCS	67 67	67.50	67.60	66.80	53,600	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	32	32	32	6,000	0	0	0
VCX	5 5	5	5	5	3,600	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	16.9 16.9	16.90	16.90	16.90	1,500	0	0	0
VDP	35.8 35.8	35.80	35.80	35.80	0	0	0	0
VDS	21.5 21.5	21.45	21.80	21.40	914,000	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	4.1 4.1	4.50	4.50	4.10	18,600	0	0	0
VE3	7.2 7.2	8.40	8.40	7.20	400	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	300	0	0	0
VEA	44 44	43.90	44.10	43.60	418,700	0	0	0
VEC	8.2 8.2	8.10	8.20	8.10	3,500	0	0	0
VEF	236.9 236.9	237	238	234	8,100	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.6 22.6	22.20	22.60	22.20	200	0	0	0
VFC	89.2 89.2	107	115	89.20	4,100	0	0	0
VFG	71 71	71.60	71.80	70.30	14,900	0	0	0
VFR	12 12	11.90	12	11.90	1,300	0	0	0
VGC	44.5 44.5	44.80	45.35	44.45	518,100	0	0	0
VGG	41.7 41.7	41.70	41.70	41.70	300	0	0	0
VGI	67.6 67.6	68.10	68.40	67.50	621,100	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.8 27.8	27.70	27.80	27.70	3,700	0	0	0
VGR	55.7 55.7	55.74	55.74	55.74	400	0	0	0
VGS	36.7 36.7	37.20	37.20	36.70	350,100	0	0	0
VGT	14.8 14.8	14.90	15	14.70	797,500	0	0	0
VGV	29.7 29.7	28.50	29.70	28.50	1,700	0	0	0
VHC	74.1 74.1	74.20	74.30	73.50	324,900	0	0	0
VHD	8 8	7.80	8	7.80	1,300	0	0	0
VHE	3 3	3.10	3.20	3	223,100	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.7 1.7	1.70	1.80	1.60	328,100	0	0	0
VHH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
VHL	11.6 11.6	11.60	11.60	11.60	100	0	0	0
VHM	41.5 41.5	40.85	41.50	40.70	9,304,200	0	0	0
VIB	18.3 18.3	18.35	18.45	18.30	3,745,600	0	0	0
VIC	44.2 44.2	44.25	44.80	44.05	3,209,900	0	0	0
VID	5.5 5.5	5.40	5.50	5.40	1,100	0	0	0
VIE	6.6 6.6	6.50	6.60	6.50	1,600	0	0	0
VIF	18 18	17.50	18	17.50	5,000	0	0	0
VIG	6.9 6.9	7	7.10	6.90	108,700	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	22.4 22.4	22.40	22.40	22.40	0	0	0	0
VIN	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VIP	12.8 12.8	12.85	12.85	12.65	181,500	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	18.1 18.1	18.10	18.10	18.10	100	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.2 12.2	12.10	12.35	11.90	54,515,500	0	0	0
VJC	104.7 104.7	103.80	104.80	103.30	744,500	0	0	0
VLA	11 11	11	11	11	200	0	0	0
VLB	35.9 35.9	35.80	36.20	35.50	159,800	0	0	0
VLC	19.7 19.7	19.70	20.40	19.70	433,000	0	0	0
VLF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VLG	8.9 8.9	9.10	9.10	8.90	14,600	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	24.8 24.8	24.80	24.80	24.80	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.9 6.9	6.50	6.90	6.50	700	0	0	0
VMD	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VMG	4.5 4.5	4.70	4.70	4.50	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	17.60	17.70	17.50	63,700	0	0	0
VNB	11.5 11.5	12	12	11.20	64,900	0	0	0
VNC	40.5 40.5	41.50	41.50	40.50	2,900	0	0	0
VND	15.1 15.1	15.04	15.33	15.04	10,043,800	0	0	0
VNE	4.4 4.4	4.50	4.50	4.36	23,200	0	0	0
VNF	11.1 11.1	11	11.10	11	7,200	0	0	0
VNG	8.5 8.5	8.50	8.50	8.50	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	16.4 16.4	16.50	16.60	16.30	14,400	0	0	0
VNM	73.5 73.5	73.70	74	73.40	2,042,900	0	0	0
VNP	11 11	11	11.30	10.90	5,400	0	0	0
VNR	25.0 25.0	24.99	24.99	24.70	6,600	0	0	0
VNS	10.4 10.4	10.30	10.40	10.30	22,400	0	0	0
VNT	31.7 31.7	31.70	31.70	31.70	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	5.5 5.5	5.50	5.50	5.50	100	0	0	0
VNZ	532 532	520	532	520	700	0	0	0
VOC	20.6 20.6	19.80	21.30	18.40	83,000	0	0	0
VOS	16.2 16.2	16.45	16.70	16.05	1,817,500	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	19.0 19.0	18.95	19.35	18.90	23,609,900	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.4 27.4	27	27.40	27	18,200	0	0	0
VPG	13 13	12.95	13.05	12.75	351,700	0	0	0
VPH	9.5 9.5	9.71	9.80	9.20	528,000	0	0	0
VPI	57 57	57.70	58.30	57	1,191,900	0	0	0
VPR	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VPS	9.7 9.7	9.70	9.70	9.70	100	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	13 13	13	13	13	400	0	0	0
VRC	8.3 8.3	8.31	8.45	8.30	20,300	0	0	0
VRE	19.3 19.3	19.50	19.75	19.15	12,572,000	0	0	0
VRG	25.6 25.6	25.50	25.60	25.50	20,400	0	0	0
VSA	23.3 23.3	23	23.40	23	1,500	0	0	0
VSC	17.1 17.1	17.21	17.30	17.07	2,165,300	0	0	0
VSE	6.9 6.9	6.90	7	6.80	15,300	0	0	0
VSF	31.5 31.5	31.90	31.90	31.50	5,600	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.2 50.2	49.60	50.20	49	4,500	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VSM	19 19	18	19	17.80	1,300	0	0	0
VSN	19.5 19.5	19.80	19.90	19.50	800	0	0	0
VST	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VTA	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VTB	10.5 10.5	10.30	10.45	10.30	12,300	0	0	0
VTC	8.4 8.4	8.60	8.60	8.20	3,200	0	0	0
VTD	8.8 8.8	8.90	9	8.80	55,500	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	7.4 7.4	7.80	7.80	7.40	300	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTK	61.8 61.8	61.40	62.30	61.40	12,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.3 13.3	13.30	13.45	13.25	273,600	0	0	0
VTP	76.1 76.1	77	77	75.80	183,500	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.6 21.6	21.60	21.60	21.50	19,900	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.7 4.7	4.70	4.70	4.70	28,000	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.7 14.7	14.70	14.80	14.50	734,800	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 16	16	16	16	600	0	0	0
VW3	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VWS	19 19	19	19	19	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	0	0	0	0
WCS	282 282	282.10	282.10	282	600	0	0	0
WSB	50 50	49.80	51.50	48.90	5,300	0	0	0
WSS	5 5	5	5	4.90	1,100	0	0	0
WTC	13.3 13.3	13.30	13.30	13.30	0	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	0	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	4,100	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	600	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	11.2 11.2	11.20	11.20	11.20	100	0	0	0
YEG	9.2 9.2	9.35	9.35	9.20	522,000	0	0	0
YTC	33 33	35.30	40	33	4,900	0	0	0
^HASTC	237.9 237.9	238.23	238.74	234.52	33,632,803	0	0	0
^UPCOM	93.9 93.9	94.13	94.30	93.57	22,728,523	0	0	0
^VN30	1,326.7 1,326.7	1,323.15	1,332.27	1,323.09	217,252,300	0	0	0
^VNINDEX	1,281.5 1,281.5	1,281.15	1,288.20	1,280.24	580,472,955	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/08/2024