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 30/08/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.6 34.6	35	35	34.60	600	0	0	0
AAA	10.1 10.1	10.15	10.20	10.05	1,967,900	0	0	0
AAH	4.1 4.1	3.90	4.10	3.90	1,233,100	0	0	0
AAM	7.3 7.3	7.13	7.25	7.13	1,900	0	0	0
AAS	7.4 7.4	7.50	7.50	7.30	387,200	0	0	0
AAT	4.0 4.0	4.03	4.09	4.02	465,400	0	0	0
AAV	6.6 6.6	6.30	6.80	6.30	1,063,400	0	0	0
ABB	7.9 7.9	7.80	7.90	7.70	614,100	0	0	0
ABC	11.5 11.5	11.50	11.60	11.40	20,800	0	0	0
ABI	26 26	26	26	25.50	17,400	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ABS	4.3 4.3	4.32	4.40	4.30	196,100	0	0	0
ABT	41.2 41.2	40.50	41.40	40.20	2,000	0	0	0
ABW	9 9	8.80	9.10	8.80	183,200	0	0	0
ACB	24.8 24.8	24.65	24.80	24.65	4,483,800	0	0	0
ACC	13.9 13.9	13.80	13.85	13.70	4,200	0	0	0
ACE	35 35	35	35	34.90	2,900	0	0	0
ACL	12 12	11.95	12	11.70	29,400	0	0	0
ACM	0.7 0.7	0.60	0.70	0.60	253,200	0	0	0
ACS	8.6 8.6	11.60	11.60	8.60	600	0	0	0
ACV	110 110	109.80	110.80	109.20	128,500	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	12.8 12.8	13.10	13.10	12.80	3,300	0	0	0
ADS	10.3 10.3	10.35	10.45	10.30	90,900	0	0	0
AFX	7.9 7.9	7.80	7.90	7.80	3,000	0	0	0
AG1	9.5 9.5	9.50	9.50	9.50	0	0	0	0
AGF	2.8 2.8	2.60	2.80	2.50	26,100	0	0	0
AGG	17.6 17.6	17.55	17.80	17.55	175,900	0	0	0
AGM	2.8 2.8	2.91	2.91	2.82	51,800	0	0	0
AGP	40 40	40	40	39.90	15,500	0	0	0
AGR	18.5 18.5	18.50	18.55	18.35	641,100	0	0	0
AGX	70.1 70.1	70.10	70.10	70.10	0	0	0	0
AIC	12 12	12	12	12	100	0	0	0
ALT	14.9 14.9	14.90	14.90	14.90	100	0	0	0
ALV	5.8 5.8	5.80	5.80	5.70	30,900	0	0	0
AMC	16 16	16.30	16.30	16	200	0	0	0
AME	5.7 5.7	5.70	5.70	5.70	100	0	0	0
AMP	11.9 11.9	11.90	11.90	11.90	100	0	0	0
AMS	10.1 10.1	10.10	10.10	9.80	137,800	0	0	0
AMV	3 3	3	3.10	3	438,300	0	0	0
ANT	17.6 17.6	17.50	17.70	17.40	16,700	0	0	0
ANV	31.9 31.9	32.25	32.35	31.85	716,500	0	0	0
APF	58.8 58.8	59.20	59.30	58.80	7,300	0	0	0
APG	11.4 11.4	11.45	11.45	11.30	68,400	0	0	0
APH	7.4 7.4	7.48	7.50	7.35	1,478,900	0	0	0
API	8.8 8.8	9	9	8.80	597,500	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	100	0	0	0
APP	9.5 9.5	8.60	9.50	7.30	19,900	0	0	0
APS	7.2 7.2	7.40	7.50	7.20	689,600	0	0	0
APT	2.9 2.9	3.10	3.10	2.90	300	0	0	0
ARM	25.5 25.5	25.50	25.50	25.50	500	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.3 19.3	19.35	19.35	19.10	1,300	0	0	0
ASM	9.4 9.4	9.45	9.51	9.38	667,000	0	0	0
ASP	4.2 4.2	4.16	4.18	4.14	11,600	0	0	0
AST	57.6 57.6	57.90	57.90	57.40	5,700	0	0	0
ATA	0.7 0.7	0.70	0.80	0.70	7,900	0	0	0
ATB	0.7 0.7	0.60	0.70	0.50	49,600	0	0	0
ATG	3.3 3.3	2.90	3.40	2.90	15,800	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	55 55	55	55	55	700	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	11.9 11.9	11.90	12	11.90	1,400	0	0	0
BAF	18.2 18.2	18.35	18.35	18.20	1,251,800	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	11.7 11.7	11.70	11.70	11.70	200	0	0	0
BBS	11 11	11	11	11	2,000	0	0	0
BBT	8.5 8.5	8.50	8.50	8.50	2,000	0	0	0
BCA	12.4 12.4	12.90	12.90	12	56,000	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8 8	8.10	8.10	8	62,100	0	0	0
BCE	5.8 5.8	5.85	5.85	5.72	2,400	0	0	0
BCF	38.5 38.5	38.50	38.50	38.50	100	0	0	0
BCG	6.7 6.7	6.67	6.72	6.65	3,151,100	0	0	0
BCM	72 72	71.40	72	70.90	408,400	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	5.10	5.30	5.10	759,100	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	35.6 35.6	35.60	35.60	35.60	100	0	0	0
BDT	8.4 8.4	8.40	8.40	8.30	70,500	0	0	0
BDW	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	44.4 44.4	44.05	44.60	44	447,400	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	1.70	1.50	4,400	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	12	12	12	900	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.9 38.9	38	38.95	38	900	0	0	0
BHP	6.6 6.6	6.60	6.60	6.60	0	0	0	0
BIC	33.7 33.7	34.10	34.24	33.67	39,500	0	0	0
BID	48.9 48.9	49.55	49.70	48.90	1,798,000	0	0	0
BIG	7.3 7.3	7.20	7.30	7.20	6,200	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BKC	6.5 6.5	6.60	6.60	6.50	200	0	0	0
BKG	3.7 3.7	3.70	3.70	3.65	89,700	0	0	0
BLI	10.8 10.8	10.60	10.80	10.50	6,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	45.2 45.2	46.50	46.50	45.10	18,600	0	0	0
BMC	20.2 20.2	20.25	20.25	19.70	58,200	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.5 9.5	9.60	9.60	9.50	5,300	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.3 24.3	24.30	24.30	24.25	46,900	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	300	0	0	0
BMP	104 104	103.60	104	102.10	77,500	0	0	0
BMS	8.6 8.6	8.60	8.60	8.50	38,400	0	0	0
BMV	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BNA	13 13	13	13.20	12.90	105,900	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.60	2.60	2.50	213,700	0	0	0
BPC	8.8 8.8	8.82	8.82	8.82	0	0	0	0
BQB	3.8 3.8	4.10	4.10	3.80	2,300	0	0	0
BRC	12.6 12.6	12.40	12.90	12.30	57,500	0	0	0
BRR	17.4 17.4	17.40	17.40	17.40	0	0	0	0
BRS	24 24	23.90	24	23.80	300	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	3,500	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	49.2 49.2	49.10	49.80	49.05	515,000	0	0	0
BSL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	20.2 20.2	20.20	20.20	20.20	200	0	0	0
BSR	23.9 23.9	23.90	24.10	23.80	4,110,300	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	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	0	0	0	0
BTD	20.5 20.5	20.50	20.50	20.50	0	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	1,000	0	0	0
BTH	39 39	39	39	39	0	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	4,500	0	0	0
BTP	12.9 12.9	12.90	12.90	12.85	4,800	0	0	0
BTS	5.4 5.4	5.30	5.40	5.20	13,500	0	0	0
BTT	40.5 40.5	40.55	40.69	40.50	1,300	0	0	0
BTU	15.5 15.5	15.50	15.50	15.50	100	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	49 49	41.30	49.10	41	2,700	0	0	0
BVB	11.5 11.5	11.80	11.80	11.50	516,600	0	0	0
BVG	2.2 2.2	2.20	2.30	2.20	39,400	0	0	0
BVH	45.5 45.5	45.35	45.50	44.90	257,300	0	0	0
BVL	10.1 10.1	10.40	10.40	10.10	1,500	0	0	0
BVN	13.9 13.9	16.60	16.60	13.90	300	0	0	0
BVS	39.4 39.4	39.20	40.30	39.10	605,500	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	44.3 44.3	44.70	45.30	44.25	246,000	0	0	0
BWS	33 33	33.90	33.90	33	2,700	0	0	0
BXH	15.3 15.3	15.35	15.35	15.35	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	17.40	17.50	17	25,800	0	0	0
C47	6.0 6.0	6.13	6.13	5.86	31,500	0	0	0
C4G	9.1 9.1	9.20	9.20	9	1,061,300	0	0	0
C69	7.2 7.2	7.10	7.40	7.10	594,500	0	0	0
C92	3.7 3.7	3.40	3.80	3.30	22,300	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	100	0	0	0
CAD	0.6 0.6	0.50	0.60	0.50	11,200	0	0	0
CAG	7.8 7.8	7.80	7.80	7.50	3,000	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	100	0	0	0
CAP	50 50	50.30	50.30	50	5,700	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18.2 18.2	18.10	18.20	18.10	400	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	35.5 35.5	35.60	36	35	5,300	0	0	0
CC1	13.8 13.8	13.60	13.90	13.60	14,100	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	20.1 20.1	20.60	20.60	20.05	60,900	0	0	0
CCL	9.1 9.1	9.22	9.45	9.09	1,114,700	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	28.5 28.5	28.50	28.50	28.50	0	0	0	0
CCR	12.5 12.5	12.50	12.50	12.50	500	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	18.15	18.20	18	479,900	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.5 15.5	15.90	15.90	13.40	400	0	0	0
CDN	29.7 29.7	29.50	29.90	29.20	4,200	0	0	0
CDO	1.4 1.4	1.50	1.50	1.40	55,100	0	0	0
CDP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
CDR	13.9 13.9	14	14	13.10	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	1.8 1.8	2	2	1.70	451,100	0	0	0
CEO	16.1 16.1	15.60	16.40	15.60	5,075,000	0	0	0
CET	5.5 5.5	5.30	5.50	5.30	900	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CFV	19.1 19.1	18.70	19.30	18.70	800	0	0	0
CGV	3 3	3	3	3	10,700	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	8.5 8.5	8.50	8.50	8.50	200	0	0	0
CHP	33.3 33.3	33.30	33.30	33.20	36,900	0	0	0
CHS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
CI5	7 7	7	8.20	6.90	4,800	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	43.5 43.5	43.50	43.50	43.50	100	0	0	0
CIG	5.3 5.3	5.27	5.30	5.24	59,300	0	0	0
CII	15.4 15.4	15.60	15.60	15.35	2,609,200	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	50.4 50.4	51.62	51.62	49.81	13,400	0	0	0
CKD	25 25	25	25	25	1,000	0	0	0
CKG	25.1 25.1	24.75	25.30	24.75	238,300	0	0	0
CKV	13.1 13.1	13.10	13.10	13.10	1,000	0	0	0
CLC	43.7 43.7	43.85	43.85	43.50	1,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23 23	23	23	23	6,200	0	0	0
CLL	40.5 40.5	42	42.10	38.55	12,000	0	0	0
CLM	75.9 75.9	76	76	75.90	3,300	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	16.1 16.1	16.10	16.10	15.90	34,600	0	0	0
CMC	7 7	6.60	7	6.60	400	0	0	0
CMD	21.4 21.4	21.70	21.70	21.40	1,100	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	52.8 52.8	53.50	53.60	52.80	349,700	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	7	7.10	7	33,600	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 12	12.60	12.60	12	239,700	0	0	0
CMT	14 14	14.60	14.60	13.90	14,800	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	8.86	8.90	8.80	253,900	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.7 32.7	30	32.80	30	5,200	0	0	0
CNG	36.2 36.2	36.55	36.55	36.10	105,600	0	0	0
CNN	44.5 44.5	50	50	44	500	0	0	0
CNT	16.3 16.3	16.60	16.60	16.30	4,100	0	0	0
COM	28.9 28.9	28.85	28.85	28.85	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	800	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.1 4.1	4.10	4.10	4.10	100	0	0	0
CQN	27.8 27.8	27.80	27.80	27.80	600	0	0	0
CQT	9.8 9.8	9.19	9.84	9.19	300	0	0	0
CRC	6.5 6.5	6.52	6.58	6.50	299,400	0	0	0
CRE	7.1 7.1	7.13	7.18	7.06	109,800	0	0	0
CSC	28.1 28.1	28.30	28.70	28	69,600	0	0	0
CSI	30.6 30.6	29	30.80	29	76,200	0	0	0
CSM	12.7 12.7	12.69	12.74	12.60	43,700	0	0	0
CST	26.1 26.1	26.20	26.20	26.10	30,300	0	0	0
CSV	38.7 38.7	38.70	39.40	38.65	1,707,100	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.4 8.4	8.40	8.40	8.40	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	22.4 22.4	21.50	23.60	21.50	2,200	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.5 63.5	63.80	64.10	63.50	305,000	0	0	0
CTF	29.9 29.9	29.85	30	29.65	132,400	0	0	0
CTG	35.1 35.1	35	35.10	34.65	8,124,100	0	0	0
CTI	15.9 15.9	15.80	15.90	15.75	145,700	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	23.1 23.1	22.60	23.10	22.60	104,000	0	0	0
CTR	128.1 128.1	125.90	128.70	125.90	286,900	0	0	0
CTS	39 39	38.75	39.45	38.70	937,100	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CTW	33.9 33.9	33.30	33.90	33.30	500	0	0	0
CVN	2 2	1.90	2	1.90	155,100	0	0	0
CVT	27.7 27.7	27.50	27.65	27.50	200	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	11.6 11.6	11.60	11.60	11.60	100	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.1 40.1	40.90	40.90	39.80	28,100	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20 20	19	20	18.70	9,900	0	0	0
DAE	14.1 14.1	14.10	14.10	14.10	0	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.30	3.30	3.28	20,700	0	0	0
DAN	32.9 32.9	32.90	32.90	32.90	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.2 8.2	8.17	8.17	8.17	100	0	0	0
DBC	28.5 28.5	28.90	28.90	28.30	3,046,000	0	0	0
DBD	41.2 41.2	41.20	41.20	40.85	34,700	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.5 12.5	12.45	12.70	12.45	13,600	0	0	0
DC1	6.6 6.6	6.60	6.60	6.60	0	0	0	0
DC2	8 8	8	8	8	0	0	0	0
DC4	10.9 10.9	11.60	11.60	10.85	1,102,600	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	25.80	25.85	25.50	159,300	0	0	0
DCM	37.4 37.4	37.50	37.95	37.10	3,563,000	0	0	0
DCR	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DCS	0.8 0.8	0.70	0.80	0.70	489,400	0	0	0
DCT	0.6 0.6	0.70	0.70	0.60	1,100	0	0	0
DDG	3.4 3.4	3.50	3.50	3.30	77,200	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.7 1.7	1.90	1.90	1.70	12,400	0	0	0
DDN	7.8 7.8	7.70	7.80	7.70	1,300	0	0	0
DDV	18.4 18.4	18.20	18.60	18.10	825,800	0	0	0
DFC	22 22	22	22	22	0	0	0	0
DFF	2.6 2.6	2.50	2.60	2.40	225,000	0	0	0
DGC	113.7 113.7	111.30	115	111.30	4,097,700	0	0	0
DGT	7.1 7.1	7.10	7.30	7	390,800	0	0	0
DGW	47.2 47.2	46.76	47.22	46.23	1,148,800	0	0	0
DHA	41.4 41.4	41.40	41.60	41.30	22,300	0	0	0
DHB	9 9	9	9.10	8.90	4,300	0	0	0
DHC	38.1 38.1	37.95	38.05	37.70	98,000	0	0	0
DHD	25.5 25.5	25.50	25.50	25.50	2,000	0	0	0
DHG	107.8 107.8	107.20	108	107	15,900	0	0	0
DHM	8.8 8.8	8.69	8.75	8.69	20,800	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	200	0	0	0
DHT	69.4 69.4	69	69.90	68.60	20,200	0	0	0
DIC	1.2 1.2	1.20	1.20	1.10	198,100	0	0	0
DID	4.2 4.2	4.40	4.40	4.10	2,000	0	0	0
DIG	23.2 23.2	23.60	23.80	22.60	32,324,200	0	0	0
DIH	16.1 16.1	16.10	16.10	16.10	1,100	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.1 7.1	7	7.20	6.80	569,600	0	0	0
DLD	9.1 9.1	12.30	12.30	9.10	600	0	0	0
DLG	1.9 1.9	1.88	1.90	1.87	520,100	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	67.50	67.98	67.50	600	0	0	0
DMN	5 5	5	5	5	0	0	0	0
DMS	8 8	8	8	8	100	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	0	0	0	0
DND	16.7 16.7	16.70	16.70	16.70	0	0	0	0
DNE	9.3 9.3	9.30	9.30	9.30	100	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	22.8 22.8	22.80	22.80	22.80	2,500	0	0	0
DNT	43.5 43.5	60.90	60.90	43.50	300	0	0	0
DNW	36 36	37	37	36	400	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	37 37	36.80	37	36.80	2,000	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	64.2 64.2	63.20	64.90	63.20	5,900	0	0	0
DPG	52.9 52.9	52.40	53.50	52	506,500	0	0	0
DPH	49.4 49.4	49.40	49.40	49.40	200	0	0	0
DPM	34.9 34.9	34.80	35.30	34.80	1,616,800	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.2 42.2	42.70	42.75	42	186,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.0 14.0	13.70	14	13.70	15,100	0	0	0
DRC	34 34	34	34	33.60	294,000	0	0	0
DRG	7.4 7.4	7.50	7.50	7.40	1,000	0	0	0
DRH	2.4 2.4	2.39	2.41	2.37	224,400	0	0	0
DRI	11 11	11	11.10	10.90	396,800	0	0	0
DRL	64.2 64.2	64.40	64.40	64.20	900	0	0	0
DS3	6.5 6.5	6.60	6.60	6.50	300	0	0	0
DSC	22.8 22.8	22.80	23	22.40	93,500	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	6 6	6	6	6	0	0	0	0
DSN	55.3 55.3	55.40	55.60	55	9,900	0	0	0
DSP	11.6 11.6	11.70	11.70	11.60	1,800	0	0	0
DST	3 3	3	3.10	2.90	57,600	0	0	0
DTA	3.9 3.9	3.92	3.95	3.91	3,500	0	0	0
DTB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DTC	5.1 5.1	5.10	5.10	5.10	0	0	0	0
DTD	25.8 25.8	25.70	25.80	25.50	274,800	0	0	0
DTE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	2.5 2.5	2.40	2.50	2.40	26,700	0	0	0
DTK	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTL	13 13	13	13	13	200	0	0	0
DTP	150 150	142	150	142	2,200	0	0	0
DTT	19.9 19.9	18.30	19.85	18.30	200	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	10.2 10.2	10.20	10.30	10.10	282,200	0	0	0
DVN	25.8 25.8	25.70	25.90	25.50	72,400	0	0	0
DVP	74.7 74.7	74.30	74.90	74.20	5,000	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DWS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DXG	15.7 15.7	15.60	15.80	15.35	11,349,200	0	0	0
DXL	10.3 10.3	10.30	10.30	10.30	100	0	0	0
DXP	11.8 11.8	11.70	11.90	11.60	91,900	0	0	0
DXS	6.0 6.0	6.02	6.08	5.91	938,600	0	0	0
DXV	3.7 3.7	3.71	3.75	3.70	17,900	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	7 7	7	7	7	300	0	0	0
EBS	11.1 11.1	11.10	11.10	11.10	200	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.6 1.6	1.80	1.80	1.60	78,800	0	0	0
EIB	18.6 18.6	18.40	18.75	18.40	6,273,800	0	0	0
EIC	22.2 22.2	22.10	22.20	22.10	2,000	0	0	0
EID	27.6 27.6	27	27.60	26.80	8,500	0	0	0
EIN	3 3	3.10	3.10	3	13,800	0	0	0
ELC	24 24	23.70	24	23.50	270,300	0	0	0
EME	22.5 22.5	22.50	22.50	22.50	100	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	30.3 30.3	28.10	30.30	28.10	700	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
EPH	16.1 16.1	16	16.10	16	1,100	0	0	0
EVE	12.3 12.3	12.25	12.30	12.10	68,600	0	0	0
EVF	12.2 12.2	12.30	12.50	12.20	3,545,700	0	0	0
EVG	7.1 7.1	7	7.10	6.91	1,633,400	0	0	0
EVS	6.5 6.5	6.40	6.50	6.40	62,300	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	3.28	3.31	3.28	17,400	0	0	0
FCN	12.7 12.7	12.55	12.65	12.50	141,500	0	0	0
FCS	8 8	7.10	8	7	5,000	0	0	0
FDC	13.9 13.9	13.90	13.90	13.90	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	14.9 14.9	15.10	15.10	14.90	400	0	0	0
FID	1.3 1.3	1.30	1.40	1.30	696,800	0	0	0
FIR	6.5 6.5	6.57	6.57	6.46	420,200	0	0	0
FIT	4.2 4.2	4.30	4.30	4.20	839,400	0	0	0
FMC	48.2 48.2	48.10	48.30	47.95	12,200	0	0	0
FOC	87 87	84.10	87.80	84.10	107,000	0	0	0
FOX	93.2 93.2	91.90	93.50	91.30	96,800	0	0	0
FPT	134.8 134.8	133.50	134.90	133	3,315,800	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	181.7 181.7	179	181.70	178.10	501,800	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	43 43	42.80	43	42.80	4,600	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.80	0.90	0.70	222,000	0	0	0
FTS	43.7 43.7	42.90	43.95	42.85	2,521,100	0	0	0
G20	0.6 0.6	0.50	0.60	0.50	26,800	0	0	0
G36	7 7	7	7.10	7	162,500	0	0	0
GAS	75.8 75.8	76.17	76.44	75.81	958,100	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.9 21.9	21.90	21.90	21.90	100	0	0	0
GDA	28.8 28.8	28.80	29	28.60	149,400	0	0	0
GDT	29 29	29.30	29.30	28.70	3,900	0	0	0
GDW	27 27	27	27	27	100	0	0	0
GEE	33 33	33.05	33.05	32.90	27,200	0	0	0
GEG	12.3 12.3	12.20	12.35	12.20	239,500	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.2 21.2	21.30	21.45	21.15	4,583,900	0	0	0
GGG	4.3 4.3	5	5	4.30	8,500	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.1 30.1	30.10	30.10	30.10	11,100	0	0	0
GIC	14.6 14.6	14.60	14.60	14.60	400	0	0	0
GIL	29.6 29.6	29.25	29.75	29.25	136,300	0	0	0
GKM	35.9 35.9	35.80	37	34	181,600	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	30.1 30.1	30.10	30.10	30.10	600	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	8.15	8.15	8.15	200	0	0	0
GMD	80.5 80.5	80.70	81	80.10	436,800	0	0	0
GMH	8.8 8.8	8.79	8.80	8.79	1,300	0	0	0
GMX	18.9 18.9	18.90	18.90	18.90	0	0	0	0
GND	27.4 27.4	27.40	27.40	27.40	100	0	0	0
GPC	5.3 5.3	5.50	5.50	5.30	160,200	0	0	0
GSM	21.9 21.9	21	21.90	20.80	2,300	0	0	0
GSP	13.3 13.3	13.15	13.30	13.15	80,300	0	0	0
GTA	10.5 10.5	10.55	10.55	10.50	400	0	0	0
GTD	11.7 11.7	11.70	11.70	11.70	800	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	35.4 35.4	35.35	35.80	35.25	1,249,100	0	0	0
GVT	73.1 73.1	73.10	73.10	73.10	0	0	0	0
H11	5.1 5.1	5.10	5.10	5.10	0	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
HAD	15.7 15.7	17.19	17.19	15.70	1,200	0	0	0
HAF	20 20	20	20	20	0	0	0	0
HAG	10.7 10.7	10.80	10.85	10.65	5,985,800	0	0	0
HAH	41.3 41.3	41.15	41.25	40.95	1,593,100	0	0	0
HAM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
HAN	11.1 11.1	10.80	11.10	10.60	11,000	0	0	0
HAP	4.3 4.3	4.32	4.32	4.28	47,200	0	0	0
HAR	3.8 3.8	3.79	3.86	3.78	79,300	0	0	0
HAS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAT	47 47	47	47	47	100	0	0	0
HAV	3.3 3.3	3.70	3.70	3.30	600	0	0	0
HAX	16.7 16.7	16.80	16.90	16.70	457,300	0	0	0
HBC	5.2 5.2	5.24	5.24	5.15	1,677,700	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	9.7 9.7	10	10	9.50	203,900	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	13.2 13.2	12.80	13.80	12.80	24,200	0	0	0
HCD	10.4 10.4	10.30	10.60	10.30	176,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.3 29.3	29.20	29.55	28.95	8,098,600	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.8 19.8	19.20	20.20	19.20	900	0	0	0
HD6	14.2 14.2	14.30	14.50	13.80	70,400	0	0	0
HD8	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HDA	3.8 3.8	3.70	3.80	3.60	117,600	0	0	0
HDB	27.7 27.7	27.45	27.70	27.30	5,893,000	0	0	0
HDC	24.7 24.7	24.96	24.96	24.61	894,600	0	0	0
HDG	28.2 28.2	28.20	28.45	28.05	1,975,000	0	0	0
HDM	33 33	33	33	33	500	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	15.2 15.2	15.20	15.20	15.20	0	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	7,900	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	71 71	76	78	71	3,400	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	9.60	9.87	9.60	123,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	9.1 9.1	9.20	9.20	9.07	1,430,000	0	0	0
HHV	11.8 11.8	11.70	11.90	11.70	2,765,500	0	0	0
HID	2.7 2.7	2.71	2.72	2.66	24,900	0	0	0
HIG	10.9 10.9	10.90	10.90	10.90	100	0	0	0
HII	4.9 4.9	4.91	4.94	4.87	163,100	0	0	0
HIO	10 10	10.20	10.20	10	129,400	0	0	0
HJC	5.9 5.9	5.90	5.90	5.90	100	0	0	0
HJS	34.0 34.0	33.98	33.98	33.98	100	0	0	0
HKB	0.7 0.7	0.70	0.70	0.60	64,800	0	0	0
HKT	8.7 8.7	9.10	9.10	8.70	900	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	260 260	260	260	260	0	0	0	0
HLC	13 13	13	13	12.80	3,300	0	0	0
HLD	26 26	26.10	26.30	25.90	46,800	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	10.9 10.9	10.84	10.98	10.80	44,500	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	9.8 9.8	10.20	10.40	9.80	77,800	0	0	0
HMS	32 32	32	32.30	31.50	6,300	0	0	0
HNB	12.1 12.1	12	12.10	12	800	0	0	0
HND	13.9 13.9	13.70	14	13.70	49,900	0	0	0
HNF	30.5 30.5	30.50	30.50	30.50	300	0	0	0
HNG	4.4 4.4	4.42	4.47	4.36	2,481,100	0	0	0
HNI	26.4 26.4	24.10	26.40	23.60	8,200	0	0	0
HNM	8.9 8.9	8.90	9	8.80	96,800	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.9 3.9	4	4	3.80	49,700	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	24 24	24	24	24	10,200	0	0	0
HPG	25.5 25.5	25.70	25.75	25.50	17,965,500	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	500	0	0	0
HPI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	74.1 74.1	72.40	78	72.40	3,200	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	5.5 5.5	5.55	5.55	5.45	1,111,400	0	0	0
HQC	3.5 3.5	3.56	3.59	3.51	3,869,500	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	41.1 41.1	41.10	41.10	41.10	0	0	0	0
HRT	11.5 11.5	11.80	12	11.10	20,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.8 20.8	20.80	21.05	20.75	7,760,200	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	4.62	4.56	30,000	0	0	0
HSM	5.9 5.9	5.90	5.90	5.90	100	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	3.70	3.50	82,100	0	0	0
HT1	12.2 12.2	12.25	12.35	12	280,700	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4 4	4	4.10	4	1,700	0	0	0
HTG	43 43	42.50	43	42.50	10,400	0	0	0
HTI	16.0 16.0	15.95	15.95	15.90	1,200	0	0	0
HTL	18.4 18.4	19.10	19.10	18.40	700	0	0	0
HTM	10 10	10	10	10	1,000	0	0	0
HTN	9.9 9.9	9.85	9.95	9.79	210,000	0	0	0
HTP	3.1 3.1	3.10	3.40	3	690,000	0	0	0
HTT	1.4 1.4	1.20	1.40	1.20	21,400	0	0	0
HTV	9.5 9.5	9.49	9.60	9.49	2,500	0	0	0
HU1	6.5 6.5	6.50	6.50	6.50	2,300	0	0	0
HU4	12.5 12.5	12.50	12.50	12.50	5,300	0	0	0
HU6	5.6 5.6	5.60	5.70	5.60	9,000	0	0	0
HUB	17.8 17.8	17.95	17.95	17.70	6,300	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17 17	17.10	17.20	17	816,300	0	0	0
HVA	5.9 5.9	6.10	6.20	5.90	64,700	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.7 8.7	8.80	8.82	8.50	296,900	0	0	0
HVN	22.1 22.1	21.50	22.35	21.35	2,857,000	0	0	0
HVT	80.5 80.5	80	82.90	79.80	11,100	0	0	0
HVX	2.5 2.5	2.51	2.57	2.51	6,200	0	0	0
HWS	16.4 16.4	16.40	16.40	16.40	0	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ICC	30.3 30.3	30.30	30.30	30.30	0	0	0	0
ICF	4 4	4	4	4	54,300	0	0	0
ICG	7.9 7.9	7.70	8	7.70	1,800	0	0	0
ICI	6.1 6.1	6	6.10	6	3,600	0	0	0
ICN	44 44	44	44	44	0	0	0	0
ICT	12.2 12.2	12.20	12.30	12.20	17,500	0	0	0
IDC	60.6 60.6	60.80	61	60.30	737,100	0	0	0
IDI	9.8 9.8	9.70	9.98	9.70	2,138,100	0	0	0
IDJ	6.7 6.7	7	7.10	6.70	1,081,900	0	0	0
IDP	273 273	270	273	270	600	0	0	0
IDV	38.9 38.9	37.90	38.90	37.80	50,300	0	0	0
IFS	28.6 28.6	28.60	28.60	28.60	2,300	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14.0 14.0	14.10	14.15	13.95	1,942,000	0	0	0
ILA	5 5	4.90	5.10	4.80	44,700	0	0	0
ILB	34.2 34.2	33.55	34.25	33.55	6,100	0	0	0
ILC	7.2 7.2	7.40	7.40	6.40	4,900	0	0	0
ILS	11.4 11.4	12.60	12.60	10	13,300	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	87.8 87.8	85.60	88.70	85	105,400	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	11 11	11	11	11	216,200	0	0	0
INN	54.3 54.3	54.30	54.30	54.30	0	0	0	0
IPA	13.4 13.4	13.80	13.80	13.40	262,000	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	25.6 25.6	25.50	25.60	25.40	3,100	0	0	0
IST	39.9 39.9	36.40	39.90	36.40	200	0	0	0
ITA	3.5 3.5	3.65	3.65	3.50	669,100	0	0	0
ITC	11.5 11.5	11.40	11.45	11.20	164,400	0	0	0
ITD	11.9 11.9	12.10	12.20	11.90	67,000	0	0	0
ITQ	2.5 2.5	2.60	2.70	2.50	49,400	0	0	0
ITS	5 5	4.60	5	4.30	122,700	0	0	0
IVS	10.4 10.4	10.40	10.40	10.30	123,400	0	0	0
JOS	0.6 0.6	0.70	0.70	0.60	11,600	0	0	0
JVC	3.4 3.4	3.33	3.40	3.33	352,900	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.8 26.8	26.65	26.75	26.50	1,884,100	0	0	0
KCB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
KCE	12 12	9	12	9	300	0	0	0
KDC	55.4 55.4	55.30	55.60	55	776,100	0	0	0
KDH	37.7 37.7	37.80	37.80	37.30	1,282,400	0	0	0
KDM	17 17	16.60	17	16.60	6,700	0	0	0
KGM	7.6 7.6	7.80	7.90	7.30	25,800	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	3,700	0	0	0
KHG	5.4 5.4	5.37	5.38	5.31	3,076,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.8 9.8	9.73	9.84	9.72	49,600	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	6.8 6.8	6.80	6.80	6.80	100	0	0	0
KLB	13 13	13.10	13.20	12.90	75,100	0	0	0
KMR	3.4 3.4	3.35	3.43	3.35	33,300	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	40 40	40	40.30	39.90	372,200	0	0	0
KPF	2.2 2.2	2.15	2.17	2.14	61,200	0	0	0
KSB	18.8 18.8	19.10	19.10	18.80	677,200	0	0	0
KSD	6.3 6.3	6.20	6.30	6.20	57,400	0	0	0
KSF	40.5 40.5	40.70	40.70	40.50	14,200	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	137,700	0	0	0
KST	11.9 11.9	11.52	11.90	11.52	300	0	0	0
KTC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
KTL	21.5 21.5	21.50	21.50	21.50	0	0	0	0
KTS	41.6 41.6	41.60	41.60	41.60	0	0	0	0
KTT	2.1 2.1	2.20	2.20	2.10	8,600	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	31.50	31.80	31	71,900	0	0	0
L18	36.2 36.2	35.80	36.20	33.20	63,100	0	0	0
L40	24.9 24.9	24.90	24.90	24.90	0	0	0	0
L44	0.8 0.8	0.90	0.90	0.80	13,100	0	0	0
L45	3.6 3.6	3.60	3.60	3.60	69,400	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	35.3 35.3	31	35.40	31	270,900	0	0	0
LAS	24.3 24.3	24.01	24.59	24.01	1,780,700	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 22	22	22	22	100	0	0	0
LBM	30.4 30.4	29.30	30.95	29.30	73,500	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	10.80	10.90	10.70	1,490,800	0	0	0
LCM	1.3 1.3	1.30	1.30	1.20	178,200	0	0	0
LDG	1.9 1.9	1.94	1.95	1.89	2,916,300	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	6.1 6.1	6.12	6.12	6.12	600	0	0	0
LG9	9.2 9.2	8.30	9.20	8.10	2,200	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.7 2.7	2.78	2.78	2.69	44,400	0	0	0
LGM	13.6 13.6	13.60	13.60	13.60	100	0	0	0
LHC	69.5 69.5	68.80	70	67.80	22,400	0	0	0
LHG	38 38	38.15	38.70	38	74,400	0	0	0
LIC	25.5 25.5	25.90	25.90	25.50	300	0	0	0
LIG	3.3 3.3	3.30	3.40	3.30	164,800	0	0	0
LIX	36.5 36.5	36.50	36.70	36.40	16,500	0	0	0
LKW	34.8 34.8	34.80	34.80	34.80	100	0	0	0
LLM	13.7 13.7	13.70	13.70	13.70	0	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	1	0.80	46,100	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	1.2 1.2	1.20	1.20	1.20	100	0	0	0
LPB	31.4 31.4	31.65	31.75	31.15	2,132,400	0	0	0
LPT	8.4 8.4	8	8.40	7.60	1,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10.1 10.1	10.10	10.20	9.90	11,700	0	0	0
LSS	11.9 11.9	11.95	12.05	11.85	281,700	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	16.5 16.5	16.80	16.80	16	454,600	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	2,500	0	0	0
MA1	51.5 51.5	51.50	51.50	51.50	100	0	0	0
MAC	23.2 23.2	22.50	23.20	22.10	1,200	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	24.9 24.9	24.85	25	24.80	8,869,300	0	0	0
MBG	3.4 3.4	3.40	3.50	3.30	173,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28 28	28.10	28.20	27.90	2,067,400	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	2,200	0	0	0
MCH	211.2 211.2	203	211.20	203	145,800	0	0	0
MCM	37.9 37.9	37.90	37.95	37.50	22,100	0	0	0
MCO	8 8	8	8.10	7.90	17,500	0	0	0
MCP	28.2 28.2	28.30	28.30	28.10	2,500	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	2,400	0	0	0
MDF	7.7 7.7	6.90	7.70	6.90	700	0	0	0
MDG	11.5 11.5	12	12	11.50	1,100	0	0	0
MEC	5.7 5.7	5.50	5.70	5.50	2,700	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	31.4 31.4	31.40	31.70	31.30	11,000	0	0	0
MGC	6.8 6.8	6.90	7	6.30	9,700	0	0	0
MGG	27 27	27	27	27	600	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	38.8 38.8	38.80	38.80	38.80	0	0	0	0
MHC	7.8 7.8	7.78	7.80	7.75	17,100	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.1 15.1	15	15.10	15	200	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.6 18.6	18.40	18.60	18.30	114,300	0	0	0
MKP	30 30	30	30	30	0	0	0	0
MKV	9 9	9	9	9	1,300	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MLS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
MML	25.8 25.8	24.20	26.20	24.20	14,600	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17 17	16.90	17	16.70	35,100	0	0	0
MPT	0.7 0.7	0.60	0.70	0.50	60,200	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	700	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.6 11.6	11.60	11.60	11.50	3,550,600	0	0	0
MSH	49.3 49.3	49	49.30	48.50	75,900	0	0	0
MSN	76.5 76.5	77.10	77.60	76.50	3,214,000	0	0	0
MSR	13 13	12.80	13.10	12.60	255,700	0	0	0
MST	5.2 5.2	5.10	5.30	5.10	198,000	0	0	0
MTA	4.7 4.7	4.60	4.70	4.60	23,300	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	1,400	0	0	0
MTP	12.3 12.3	12.30	12.30	12.30	100	0	0	0
MTS	9 9	9	9	9	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	1,000	0	0	0
MVB	19.2 19.2	19.20	19.20	19.20	100	0	0	0
MVC	9.2 9.2	9.10	9.20	9.10	2,400	0	0	0
MVN	38.8 38.8	38.80	39	38.50	5,600	0	0	0
MWG	69.8 69.8	69.10	69.80	68.70	5,295,100	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	18.6 18.6	17.59	18.64	17.41	668,500	0	0	0
NAG	11.2 11.2	11.20	11.20	11	463,100	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NAS	31.3 31.3	31.30	31.30	31.30	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	100	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22 22	22.10	22.10	21.70	11,700	0	0	0
NBC	11.4 11.4	11.30	11.40	11.20	36,800	0	0	0
NBE	12.1 12.1	12.70	12.70	12.10	15,200	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NBT	17.2 17.2	17.10	17.20	17.10	300	0	0	0
NBW	28.3 28.3	28.30	28.30	28.30	0	0	0	0
NCG	10.8 10.8	10.60	10.90	10.60	5,300	0	0	0
NCS	27 27	27	27	27	0	0	0	0
NCT	101.1 101.1	102.50	102.50	100.90	26,400	0	0	0
ND2	32.1 32.1	32.10	32.10	32.10	1,000	0	0	0
NDC	157.7 157.7	157.70	181.30	157.70	2,700	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.5 9.5	9.50	9.60	9.40	104,200	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	6 6	6	6	6	100	0	0	0
NED	6.8 6.8	6.80	6.90	6.80	28,100	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	86.3 86.3	86.38	89.03	85.33	10,700	0	0	0
NFC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	200	0	0	0
NHA	25.9 25.9	26.20	26.40	25.80	541,500	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.1 14.1	14.30	14.35	14.10	279,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.3 12.3	12.20	12.30	12.10	7,100	0	0	0
NHV	0.8 0.8	0.90	0.90	0.80	190,400	0	0	0
NJC	21.3 21.3	21.30	21.30	21.30	0	0	0	0
NKG	21.8 21.8	22	22.15	21.80	3,552,700	0	0	0
NLG	41 41	40.90	41	40.50	1,134,600	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	23.1 23.1	22.21	23.14	22.01	48,200	0	0	0
NNT	56.7 56.7	55.90	56.70	55.90	700	0	0	0
NO1	7.8 7.8	7.39	7.79	7.38	744,300	0	0	0
NOS	1.2 1.2	1.20	1.20	1.20	100	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	3.7 3.7	3.50	3.70	3.50	217,700	0	0	0
NS2	18 18	18	18	18	500	0	0	0
NSC	78 78	77.80	78	73.10	5,300	0	0	0
NSG	10 10	11	11	10	1,100	0	0	0
NSH	5.2 5.2	5.30	5.30	5.10	37,300	0	0	0
NSL	20 20	20	20	20	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.4 10.4	10.35	10.35	10.35	0	0	0	0
NT2	19.7 19.7	19.85	20	19.70	226,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	198 198	200.50	200.50	196.10	12,800	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	22.5 22.5	23.05	23.25	22.50	3,480,200	0	0	0
NTP	69.5 69.5	68.70	70.10	68.10	302,500	0	0	0
NTT	6.3 6.3	6.30	6.30	6.30	100	0	0	0
NTW	16 16	16	16	16	0	0	0	0
NUE	9.5 9.5	9.20	9.50	9.20	4,500	0	0	0
NVB	9.3 9.3	9.60	9.60	9.30	278,700	0	0	0
NVL	13.0 13.0	13	13.05	12.75	14,655,600	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.3 8.3	8.28	8.28	8.28	200	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	5 5	5.50	5.80	5	22,200	0	0	0
OCB	11.9 11.9	12.10	12.10	11.90	771,800	0	0	0
OCH	5.9 5.9	5.70	5.90	5.70	8,500	0	0	0
ODE	44 44	43.80	44.10	43.70	21,600	0	0	0
OGC	4.8 4.8	4.74	4.91	4.74	150,500	0	0	0
OIL	15.2 15.2	15.09	15.19	14.90	1,253,000	0	0	0
ONE	5.2 5.2	5.10	5.20	5.10	1,300	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.9 23.9	23.90	23.90	23.90	100	0	0	0
ORS	12.9 12.9	12.90	12.90	12.75	2,281,300	0	0	0
PAC	44.0 44.0	41.90	44.40	41.90	23,400	0	0	0
PAI	14 14	14	14	14	0	0	0	0
PAN	22.9 22.9	22.65	22.85	22.65	274,600	0	0	0
PAP	26.5 26.5	26.50	26.50	26.50	100	0	0	0
PAS	3.6 3.6	3.60	3.60	3.50	60,300	0	0	0
PAT	88.5 88.5	87.60	88.60	87.60	4,400	0	0	0
PBC	7.4 7.4	7.50	7.50	7.40	19,900	0	0	0
PBP	14 14	14.40	14.40	13.60	2,000	0	0	0
PBT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PC1	28.3 28.3	28.40	28.70	28.25	1,408,300	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	18.6 18.6	20.10	20.10	18.60	3,600	0	0	0
PCF	4.8 4.8	4.70	4.90	4.40	4,600	0	0	0
PCG	4.9 4.9	5.10	5.20	4.90	400	0	0	0
PCH	11.9 11.9	11.90	12	11.80	100,200	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	2,000	0	0	0
PCT	12.5 12.5	12.80	12.80	12.30	5,800	0	0	0
PDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PDC	5.5 5.5	5	5.80	5	8,900	0	0	0
PDN	115 115	115	116	115	8,300	0	0	0
PDR	21.6 21.6	21.30	22	21.10	11,750,000	0	0	0
PDV	15.2 15.2	14.80	15.40	14.80	63,300	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	8 8	8	8	8	100	0	0	0
PEQ	40 40	40	40	40	2,400	0	0	0
PET	27.9 27.9	28.40	28.40	27.80	429,000	0	0	0
PFL	2.2 2.2	2.10	2.20	2.10	78,100	0	0	0
PGB	16.3 16.3	16.20	16.30	16.10	1,000	0	0	0
PGC	14.8 14.8	14.80	14.80	14.55	18,700	0	0	0
PGD	32 32	32	32	32	1,000	0	0	0
PGI	24.5 24.5	23.80	24.50	23.80	7,000	0	0	0
PGN	6.3 6.3	6.30	6.40	6.20	44,100	0	0	0
PGS	32 32	32	32	32	100	0	0	0
PGT	3.5 3.5	3.30	3.50	3.30	4,700	0	0	0
PGV	21.5 21.5	21.65	21.75	21.45	27,000	0	0	0
PHC	5.3 5.3	5.32	5.45	5.23	85,700	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	27.7 27.7	28.30	28.30	27.70	84,900	0	0	0
PHR	59.5 59.5	59	59.50	58.90	490,400	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.3 30.3	29.50	31.56	29.31	11,900	0	0	0
PIC	24.3 24.3	24.30	24.30	24.30	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	5.9 5.9	5.75	5.90	5.60	6,100	0	0	0
PIV	3.3 3.3	3.30	3.40	3.20	48,400	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	25.8 25.8	26	26	25.80	74,500	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.7 3.7	3.60	4.10	3.60	10,300	0	0	0
PLP	4.9 4.9	4.99	4.99	4.74	67,900	0	0	0
PLX	48.6 48.6	48.80	49	48.55	892,800	0	0	0
PMB	10.1 10.1	10	10.10	10	11,900	0	0	0
PMC	86.9 86.9	87.02	87.02	86.03	500	0	0	0
PMG	6.9 6.9	6.86	7.34	6.86	1,600	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	500	0	0	0
PMS	33 33	32.10	33	32.10	2,500	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	500	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	100	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	102.2 102.2	101.30	102.70	101.30	817,100	0	0	0
PNP	22 22	22	22	22	800	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22 22	22	22	22	5,700	0	0	0
POT	16.7 16.7	17.20	17.20	16.70	800	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	0	0	0	0
POW	13.5 13.5	13.55	13.60	13.45	4,119,300	0	0	0
PPC	12.9 12.9	13	13.05	12.85	347,700	0	0	0
PPE	14 14	14	14	14	0	0	0	0
PPH	29.5 29.5	29.50	29.60	29.40	8,600	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	100	0	0	0
PPY	9 9	9	9	9	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.3 19.3	19.50	19.50	19.30	3,000	0	0	0
PRE	18.4 18.4	18.60	18.60	18.40	10,000	0	0	0
PRO	4.2 4.2	4.40	4.40	4.20	21,100	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSB	7.1 7.1	7	7.20	7	135,900	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	12.80	17,300	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	2,300	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.3 5.3	5.30	5.33	5.27	254,200	0	0	0
PSI	7.7 7.7	7.80	7.80	7.70	64,900	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	11 11	10.40	11	10.40	1,900	0	0	0
PSW	8.1 8.1	8.01	8.10	7.91	66,400	0	0	0
PTB	65.3 65.3	66	66	65.10	40,800	0	0	0
PTC	5.3 5.3	5.37	5.37	5.28	1,000	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	30.9 30.9	30.20	30.90	30.10	1,100	0	0	0
PTL	3.2 3.2	3.22	3.23	3.12	24,300	0	0	0
PTO	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PTP	11 11	11	11	11	0	0	0	0
PTS	8.2 8.2	8.20	8.20	8.20	100	0	0	0
PTT	13.9 13.9	14.50	14.50	13.90	1,200	0	0	0
PTV	4.5 4.5	4.50	4.50	4.50	16,800	0	0	0
PTX	17.8 17.8	16	18	16	3,100	0	0	0
PV2	2.4 2.4	2.50	2.50	2.30	42,700	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.2 29.2	29.30	29.30	29.10	88,300	0	0	0
PVC	13.3 13.3	13.30	13.40	13.20	439,300	0	0	0
PVD	27.5 27.5	27.50	27.50	27.25	1,761,700	0	0	0
PVE	2 2	1.90	2.10	1.90	7,700	0	0	0
PVG	7.2 7.2	7.30	7.40	7.20	129,800	0	0	0
PVH	0.6 0.6	0.50	0.60	0.50	20,300	0	0	0
PVI	47.7 47.7	49.10	49.10	47.70	376,500	0	0	0
PVM	15.9 15.9	15.80	15.90	15.40	1,600	0	0	0
PVO	8 8	8.10	8.10	7.90	23,200	0	0	0
PVR	1 1	0.90	1	0.90	180,200	0	0	0
PVS	40.8 40.8	40.90	40.90	40	2,094,400	0	0	0
PVT	28.8 28.8	28.35	28.85	28.35	1,374,300	0	0	0
PVV	1.5 1.5	1.40	1.50	1.30	27,900	0	0	0
PVX	2 2	2	2	1.90	1,184,500	0	0	0
PVY	2.6 2.6	2.50	2.60	2.50	16,000	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	3,200	0	0	0
PWS	11 11	11	11	11	33,100	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.3 1.3	1.20	1.30	1.20	300	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.4 2.4	2.30	2.40	2.30	25,600	0	0	0
PXL	13.4 13.4	13.40	13.40	13.30	33,300	0	0	0
PXM	0.6 0.6	0.50	0.60	0.50	9,800	0	0	0
PXS	3 3	3.10	3.20	3	200,100	0	0	0
PXT	3 3	3	3	3	12,100	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.2 6.2	6.07	6.24	6.07	389,800	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.6 36.6	36	36.60	36	1,600	0	0	0
QNC	7.1 7.1	7.10	7.10	7.10	100	0	0	0
QNP	37.0 37.0	36.10	36.95	36.10	600	0	0	0
QNS	47.7 47.7	48	48.20	47.40	180,300	0	0	0
QNT	4.4 4.4	4.40	4.40	4.40	0	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	26.4 26.4	26.40	26.40	26.40	500	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	14.90	14.70	159,900	0	0	0
RAL	142 142	141.80	142.30	141	6,300	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	600	0	0	0
RCC	15.5 15.5	15.50	15.50	15.50	0	0	0	0
RCD	2.7 2.7	2.70	2.70	2.70	100	0	0	0
RCL	12 12	12	12	12	500	0	0	0
RDP	2.5 2.5	2.48	2.51	2.47	203,900	0	0	0
REE	68.6 68.6	68.70	69.20	68.50	342,100	0	0	0
RIC	3.6 3.6	3.60	3.60	3.60	600	0	0	0
RTB	26 26	26	26	26	200	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	35.80	35.80	35.80	0	0	0	0
S55	56.5 56.5	56.50	56.50	56.50	0	0	0	0
S72	5.9 5.9	5.90	5.90	5.90	0	0	0	0
S74	12.6 12.6	12.60	12.60	12.60	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.7 8.7	8.80	8.90	8.70	84,600	0	0	0
SAB	57.5 57.5	57.70	58.50	57.40	1,404,900	0	0	0
SAC	24.9 24.9	24.70	24.90	24.70	2,800	0	0	0
SAF	50.5 50.5	50.50	50.50	50.50	0	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.5 6.5	6.54	6.56	6.44	176,200	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	30.1 30.1	29.58	30.17	29.58	2,900	0	0	0
SAV	23.5 23.5	22.30	23.50	22.05	590,500	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	31.6 31.6	31.25	31.60	31.25	5,100	0	0	0
SBB	18.1 18.1	18.40	18.40	18	61,800	0	0	0
SBD	7.2 7.2	7.20	7.30	7.10	17,300	0	0	0
SBG	15.9 15.9	15.70	15.90	15.60	452,500	0	0	0
SBH	54 54	50.10	54	50.10	600	0	0	0
SBL	6.6 6.6	6.60	6.60	6.60	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	5.5 5.5	5.50	5.60	5.40	219,900	0	0	0
SBT	12.6 12.6	12.55	12.60	12.45	2,015,900	0	0	0
SBV	10.4 10.4	10.40	11	10.40	10,500	0	0	0
SC5	17.5 17.5	18.85	18.85	17.50	200	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	64.6 64.6	64.30	64.60	64.30	43,600	0	0	0
SCI	9.9 9.9	9.80	9.90	9.80	8,700	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	34,100	0	0	0
SCL	29 29	29.70	29.70	28.60	24,400	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.9 5.9	5.86	5.86	5.77	1,741,500	0	0	0
SCS	82.9 82.9	83.20	83.90	82.50	39,100	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	100	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
SD3	6 6	6	6	6	400	0	0	0
SD5	7.7 7.7	7.70	7.70	7.70	2,600	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	3.1 3.1	3.50	3.60	3.10	1,700	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.3 12.3	12.50	12.50	12.10	10,700	0	0	0
SDA	5.4 5.4	5.40	5.40	5.30	33,200	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	0	0	0	0
SDD	1.6 1.6	1.70	1.70	1.60	36,700	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	19.90	19.90	18.10	200	0	0	0
SDN	30.5 30.5	30.50	30.50	30.50	300	0	0	0
SDP	0.9 0.9	0.90	1	0.90	19,900	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	2.3 2.3	2.30	2.30	2.30	500	0	0	0
SEA	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SEB	50 50	49	50	49	500	0	0	0
SED	21.4 21.4	21.50	21.60	21	15,400	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	20.9 20.9	22.25	22.25	20.85	800	0	0	0
SFG	10.8 10.8	10.75	10.80	10.75	1,700	0	0	0
SFI	32.4 32.4	32	32.40	32	10,100	0	0	0
SFN	18.7 18.7	18.70	18.70	18.70	1,100	0	0	0
SGB	13 13	13.10	13.10	13	10,300	0	0	0
SGC	114.9 114.9	115	115.40	111.50	14,300	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	26 26	26	26	26	0	0	0	0
SGI	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGN	81.5 81.5	81.60	82.10	81.50	36,000	0	0	0
SGP	28.6 28.6	28	29.10	28	171,400	0	0	0
SGR	42 42	42.50	42.50	41.15	304,800	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14.0 14.0	13.95	14.40	13.95	86,600	0	0	0
SHA	4.5 4.5	4.47	4.47	4.47	0	0	0	0
SHB	10.6 10.6	10.55	10.60	10.55	7,779,100	0	0	0
SHC	11.9 11.9	11.90	11.90	11.90	1,200	0	0	0
SHE	10.2 10.2	10.40	10.40	10	1,800	0	0	0
SHG	2 2	2.20	2.20	2	21,000	0	0	0
SHI	14.7 14.7	14.60	14.70	14.55	123,300	0	0	0
SHN	6.8 6.8	6.80	6.80	6.80	300	0	0	0
SHP	35.1 35.1	35.30	35.30	35.05	2,100	0	0	0
SHS	16.4 16.4	16.30	16.50	16.10	9,758,700	0	0	0
SID	12.9 12.9	13	13.40	12.90	6,500	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	38.9 38.9	38.70	43.70	38.70	1,200	0	0	0
SJ1	11.6 11.6	11.10	11.60	11.10	300	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.65	15.75	15.65	122,500	0	0	0
SJE	27.5 27.5	27.20	27.50	26.80	38,300	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	700	0	0	0
SJM	6 6	6	6	6	2,100	0	0	0
SJS	70.2 70.2	66.90	70.80	66.90	154,500	0	0	0
SKG	12.2 12.2	12.40	12.45	12.15	74,800	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	37.5 37.5	37.50	37.50	37.50	300	0	0	0
SLS	205.4 205.4	206	206	204	2,200	0	0	0
SMA	10.2 10.2	10.15	10.15	10.15	1,000	0	0	0
SMB	38 38	38	38.05	37.80	4,800	0	0	0
SMC	10.9 10.9	10.90	11	10.80	402,500	0	0	0
SMN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SMT	5.1 5.1	5.10	5.10	5.10	100	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	34.4 34.4	34.50	34.50	34.30	8,800	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	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	1.9 1.9	2	2	1.90	25,600	0	0	0
SPM	11.6 11.6	12.80	12.80	11.60	500	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	3.7 3.7	3.80	3.80	3.70	185,400	0	0	0
SRB	2 2	2	2	2	4,400	0	0	0
SRC	30.8 30.8	29	30.80	27.85	1,000	0	0	0
SRF	9.9 9.9	9.87	9.87	9.87	0	0	0	0
SRT	10 10	9.80	10.20	9.80	33,000	0	0	0
SSB	19.2 19.2	19.35	19.35	19	2,269,900	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	11.5 11.5	10.10	11.50	10	9,400	0	0	0
SSH	67.5 67.5	67.50	67.70	67.30	50,500	0	0	0
SSI	33.7 33.7	33.85	34	33.65	8,631,800	0	0	0
SSM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SSN	1.4 1.4	1.50	1.50	1.40	3,800	0	0	0
ST8	8.0 8.0	8.07	8.08	8.02	211,100	0	0	0
STB	30.6 30.6	30.55	30.65	30.35	5,079,700	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	700	0	0	0
STG	43.0 43.0	42.85	42.95	42.85	200	0	0	0
STH	6.8 6.8	6.80	6.80	6.80	500	0	0	0
STK	26.1 26.1	26.20	26.45	26	52,400	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.30	9.30	9.30	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	100	0	0	0
STW	24.1 24.1	21	24.10	21	5,400	0	0	0
SVC	26.4 26.4	26.39	26.39	26.39	200	0	0	0
SVD	2.8 2.8	2.78	2.87	2.78	35,100	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	2.90	3.10	2.90	8,900	0	0	0
SVT	12.3 12.3	12.33	12.33	12.24	58,800	0	0	0
SWC	29 29	29.10	29.20	29	3,700	0	0	0
SZB	41.3 41.3	40.80	41.30	40.50	6,100	0	0	0
SZC	37.1 37.1	37.15	37.25	36.95	811,800	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	5,100	0	0	0
SZG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
SZL	42.6 42.6	42.30	42.60	42	3,600	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	30,600	0	0	0
TAL	18.4 18.4	19	19	17.90	22,000	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	38.9 38.9	39.05	39.05	38.95	1,400	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	23.4 23.4	23	23.35	23	13,276,300	0	0	0
TCD	5.1 5.1	5.17	5.23	5.10	1,069,000	0	0	0
TCH	18.5 18.5	18.30	18.50	18.05	6,648,900	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	35.4 35.4	35.45	35.45	35.35	3,500	0	0	0
TCM	47.5 47.5	47.90	48.05	47.15	1,486,400	0	0	0
TCO	13.6 13.6	13.70	13.90	13.20	195,400	0	0	0
TCR	3.2 3.2	3.10	3.24	3.10	5,200	0	0	0
TCT	18.3 18.3	18.05	18.25	18	4,200	0	0	0
TCW	30.6 30.6	30.60	30.60	30.60	200	0	0	0
TDB	40.1 40.1	40.10	40.10	40.10	0	0	0	0
TDC	11.3 11.3	11.20	11.40	11	885,900	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.1 5.1	5.14	5.27	5.10	29,600	0	0	0
TDH	2.9 2.9	2.88	2.93	2.86	82,500	0	0	0
TDM	51 51	49	51	49	10,900	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.4 35.4	36.60	36.60	35.30	40,900	0	0	0
TDS	12 12	12.10	12.10	12	4,100	0	0	0
TDT	7.1 7.1	7	7.10	7	39,200	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	50.6 50.6	50.60	50.60	50.60	100	0	0	0
TEG	9 9	9.03	9.03	8.80	83,300	0	0	0
TEL	13.9 13.9	13.90	13.90	13.90	100	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	26 26	25	26	24.80	3,900	0	0	0
TGP	4.4 4.4	4.40	4.40	4.40	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	35.7 35.7	35.80	35.80	35.60	1,700	0	0	0
THG	45.2 45.2	43.25	45.20	43	128,800	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	8.1 8.1	8.10	8.10	8.10	1,500	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.6 12.6	12.50	12.60	12.50	2,000	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	24.50	24.70	24	13,600	0	0	0
TIE	4.6 4.6	4.60	4.70	4.60	500	0	0	0
TIG	13.6 13.6	13.30	13.70	13.10	2,273,100	0	0	0
TIN	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TIP	23.6 23.6	23.65	23.80	23.60	111,100	0	0	0
TIS	6.6 6.6	6.60	6.60	6.40	322,400	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	1,200	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	166,000	0	0	0
TLD	5.1 5.1	5.14	5.17	5.12	19,200	0	0	0
TLG	52.7 52.7	54	54.50	52.50	460,900	0	0	0
TLH	5.9 5.9	6.02	6.02	5.90	500,200	0	0	0
TLI	5.3 5.3	5.30	5.30	5.30	100	0	0	0
TLP	6.8 6.8	6.60	6.80	6.60	300	0	0	0
TLT	15.3 15.3	15.30	15.30	15.30	0	0	0	0
TMB	70.7 70.7	70.90	71.30	70.70	11,000	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	68.9 68.9	68	68.90	65	20,100	0	0	0
TMS	49 49	49	49	49	0	0	0	0
TMT	7.1 7.1	7.20	7.29	7.10	57,600	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	11.20	11	200	0	0	0
TNA	4.3 4.3	4.17	4.25	4.16	37,000	0	0	0
TNB	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TNC	36.5 36.5	36.50	36.50	36.50	1,000	0	0	0
TNG	27.2 27.2	27.60	27.60	26.30	6,578,000	0	0	0
TNH	24.1 24.1	23.20	24.30	23.20	1,473,600	0	0	0
TNI	2.4 2.4	2.42	2.42	2.38	68,500	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	4.7 4.7	4.20	4.70	4.20	72,500	0	0	0
TNT	4.4 4.4	4.40	4.42	4.30	77,100	0	0	0
TNW	9.6 9.6	9.60	9.60	9.60	500	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	60.9 60.9	60.30	60.90	60.30	200	0	0	0
TOT	18.3 18.3	18.40	18.40	17.90	3,300	0	0	0
TOW	21.9 21.9	21.90	21.90	21.90	100	0	0	0
TPB	17.9 17.9	17.85	18	17.80	6,996,800	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	5,000	0	0	0
TPH	11.4 11.4	11.40	11.40	11.40	100	0	0	0
TPP	10.6 10.6	10.60	10.60	10.60	100	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 78	77.80	78	77.80	500	0	0	0
TRC	39.8 39.8	39.30	39.80	39.30	4,200	0	0	0
TRS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TRT	8 8	8	8	8	1,000	0	0	0
TS3	5.2 5.2	5.20	5.20	5.20	7,600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	44.9 44.9	45.20	45.20	44.90	2,900	0	0	0
TSC	2.7 2.7	2.73	2.73	2.66	268,300	0	0	0
TSD	4.2 4.2	4.20	4.20	4.20	500	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	100	0	0	0
TTA	10.9 10.9	10.95	10.95	10.75	312,600	0	0	0
TTC	10 10	10	10	10	200	0	0	0
TTD	67.5 67.5	67.50	67.50	67.50	100	0	0	0
TTE	14.6 14.6	14.55	14.55	14.55	100	0	0	0
TTF	3.5 3.5	3.56	3.58	3.53	589,800	0	0	0
TTG	11.9 11.9	12.50	12.50	11.90	31,600	0	0	0
TTH	2.8 2.8	2.70	2.80	2.70	26,400	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	100	0	0	0
TTN	15.3 15.3	15.10	15.30	15.10	78,900	0	0	0
TTP	90 90	90	90	89	1,400	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	0	0	0	0
TV1	22.2 22.2	22.20	22.20	22	9,300	0	0	0
TV2	32.1 32.1	32	32.40	32	143,200	0	0	0
TV3	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TV4	14.1 14.1	14	14.20	14	7,100	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	9.6 9.6	9.29	9.62	9.20	493,600	0	0	0
TVC	10.3 10.3	10.40	10.40	10.10	497,300	0	0	0
TVD	12.5 12.5	12.60	12.60	12.50	13,400	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	9.7 9.7	9.80	9.80	9.50	568,700	0	0	0
TVS	23.5 23.5	23.45	23.50	23.10	392,600	0	0	0
TVT	16.2 16.2	16.20	16.20	15.85	900	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.3 4.3	4	4.60	4	22,800	0	0	0
TYA	12.7 12.7	12.70	12.70	12.70	7,000	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.3 9.3	9.30	9.30	9.30	900	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	37.5 37.5	37.30	37.50	37.30	9,600	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.8 7.8	7.70	7.80	7.50	21,900	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	1,200	0	0	0
V12	11.9 11.9	10.90	11.90	10.90	500	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.30	6.60	6.20	3,300	0	0	0
VAB	9 9	9	9	8.90	175,500	0	0	0
VAF	13.8 13.8	13.60	13.80	13.60	200	0	0	0
VAV	43 43	43	43	43	100	0	0	0
VBB	9.9 9.9	9.90	9.90	9.80	1,100	0	0	0
VBC	19.4 19.4	19.80	19.80	19.40	5,300	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	10.8 10.8	10.80	10.80	10.80	100	0	0	0
VC1	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VC2	8.1 8.1	8	8.10	8	20,900	0	0	0
VC3	29.6 29.6	29.80	30	29.30	404,700	0	0	0
VC5	0.9 0.9	0.80	0.90	0.80	2,300	0	0	0
VC6	28.4 28.4	28.40	28.40	28.40	5,000	0	0	0
VC7	9.1 9.1	9.20	9.30	9	85,700	0	0	0
VC9	4.5 4.5	4.50	4.50	4.20	8,100	0	0	0
VCA	8.7 8.7	8.70	8.70	8.70	300	0	0	0
VCB	91.7 91.7	91.50	92.30	91.50	1,669,800	0	0	0
VCC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	267 267	275	275.50	266.60	2,100	0	0	0
VCG	18.8 18.8	18.90	19	18.80	1,554,500	0	0	0
VCI	35.7 35.7	35.62	35.85	35.23	6,321,500	0	0	0
VCM	20 20	20	20	20	0	0	0	0
VCP	23 23	22.50	23	22.50	22,000	0	0	0
VCR	24.4 24.4	24.30	24.40	24.30	1,100	0	0	0
VCS	67 67	70	70	66.60	81,800	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	32	32	32	0	0	0	0
VCX	5 5	5	5	5	1,000	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	26,600	0	0	0
VDN	16.9 16.9	16.90	16.90	16.90	0	0	0	0
VDP	35.5 35.5	35.80	35.80	35.50	800	0	0	0
VDS	21.3 21.3	21.65	21.65	21.20	1,354,400	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.7 3.7	3.70	4	3.70	92,000	0	0	0
VE3	7.9 7.9	7.90	7.90	7.10	4,800	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	1.8 1.8	1.80	1.90	1.80	72,000	0	0	0
VEA	44 44	43.80	44.20	43.80	281,300	0	0	0
VEC	8.1 8.1	8.20	8.20	8.10	1,100	0	0	0
VEF	240 240	235.80	240	233.50	11,100	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.6 22.6	22.40	22.70	22	5,400	0	0	0
VFC	115 115	96.40	115	96.40	300	0	0	0
VFG	71.8 71.8	71.20	72.50	71.20	10,700	0	0	0
VFR	12 12	12	12.30	12	1,300	0	0	0
VGC	44.2 44.2	44.85	44.85	44.20	515,200	0	0	0
VGG	41.5 41.5	41.80	41.80	40.70	3,200	0	0	0
VGI	67.6 67.6	67	67.90	67	637,100	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.8 27.8	27.50	27.80	27.50	4,500	0	0	0
VGR	58.5 58.5	58.90	58.90	57.60	5,500	0	0	0
VGS	36.6 36.6	36.60	37	36.40	586,200	0	0	0
VGT	14.8 14.8	14.80	15	14.60	1,027,100	0	0	0
VGV	29.5 29.5	30	32.70	28.50	2,900	0	0	0
VHC	73.6 73.6	74.20	74.80	73.60	376,100	0	0	0
VHD	7 7	7	7	7	100	0	0	0
VHE	3.1 3.1	3	3.20	3	364,800	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	1.70	1.60	359,200	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	0	0	0	0
VHM	41.5 41.5	41.50	41.65	41.10	11,320,600	0	0	0
VIB	18.4 18.4	18.30	18.40	18.30	2,398,100	0	0	0
VIC	44.2 44.2	44.55	45.20	44.20	3,398,500	0	0	0
VID	5.5 5.5	5.50	5.51	5.48	5,300	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	18 18	18	18	18	300	0	0	0
VIG	6.9 6.9	6.90	6.90	6.80	66,300	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	12.7 12.7	12.80	12.90	12.65	183,600	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	0	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.2 12.2	12.20	12.20	11.90	40,942,100	0	0	0
VJC	105.3 105.3	104.90	105.50	104.70	778,900	0	0	0
VLA	12 12	12	12	12	100	0	0	0
VLB	36.3 36.3	36	36.70	35.90	239,800	0	0	0
VLC	19.5 19.5	20.10	20.10	19.30	214,300	0	0	0
VLF	1.1 1.1	1.20	1.20	1	11,100	0	0	0
VLG	9.1 9.1	8.90	9.10	8.90	18,900	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	6.8 6.8	6.50	6.80	6.50	200	0	0	0
VMD	18.5 18.5	19	19	18.30	1,700	0	0	0
VMG	4.5 4.5	4	4.50	4	200	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	100	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	17.6 17.6	17.60	17.60	17.60	14,300	0	0	0
VNB	11.2 11.2	11.30	11.40	11.20	47,100	0	0	0
VNC	43 43	39.60	43	39.60	200	0	0	0
VND	15.0 15.0	15.23	15.23	14.99	6,635,800	0	0	0
VNE	4.4 4.4	4.39	4.44	4.39	63,900	0	0	0
VNF	11.9 11.9	11.50	11.90	11.30	4,100	0	0	0
VNG	8.2 8.2	8.50	8.50	8.21	1,400	0	0	0
VNH	1.6 1.6	1.50	1.60	1.50	110,800	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.3 16.3	16.69	16.69	16.30	29,400	0	0	0
VNM	73.9 73.9	73.60	74.80	73.40	3,675,800	0	0	0
VNP	11.1 11.1	11	11.20	11	4,600	0	0	0
VNR	25.0 25.0	24.99	24.99	24.80	4,300	0	0	0
VNS	10.4 10.4	10.35	10.35	10.30	4,400	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	0	0	0	0
VNZ	515 515	515	520	515	700	0	0	0
VOC	20 20	20.60	20.60	18.90	11,300	0	0	0
VOS	16.4 16.4	16.25	16.60	16.15	1,236,900	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	19.0 19.0	19.10	19.10	18.95	11,969,500	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.9 27.9	28	28.80	27.20	3,400	0	0	0
VPG	13.2 13.2	13.05	13.20	12.90	466,500	0	0	0
VPH	9.4 9.4	9.65	9.65	9.20	422,900	0	0	0
VPI	56.6 56.6	56.80	57	56.40	939,500	0	0	0
VPR	16 16	16	16	16	100	0	0	0
VPS	9.7 9.7	9.70	9.70	9.70	200	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	13 13	13	13	13	1,200	0	0	0
VRC	8.5 8.5	8.56	8.56	8.38	15,900	0	0	0
VRE	19.2 19.2	19.35	19.45	19.20	7,658,100	0	0	0
VRG	26 26	25.60	26.20	25.60	9,900	0	0	0
VSA	23 23	23.40	23.50	23	4,400	0	0	0
VSC	17.2 17.2	17.12	17.30	17.02	1,844,300	0	0	0
VSE	7 7	6.90	7	6.90	2,200	0	0	0
VSF	31.8 31.8	31.80	31.80	31.80	900	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	100	0	0	0
VSH	50.1 50.1	50.10	50.10	50.10	100	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VSM	18.5 18.5	18.50	18.50	18	300	0	0	0
VSN	19.4 19.4	20.20	20.20	19.10	7,500	0	0	0
VST	2.9 2.9	2.80	3	2.80	24,000	0	0	0
VTA	3.9 3.9	3.80	3.90	3.80	300	0	0	0
VTB	10.5 10.5	10.45	10.45	10.45	0	0	0	0
VTC	8.4 8.4	8.50	8.50	8.40	6,000	0	0	0
VTD	9 9	8.90	9	8.80	55,800	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	7.7 7.7	7.70	7.70	7.70	100	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTK	62 62	62	62	61.70	3,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.3 13.3	13.50	13.50	13.25	170,200	0	0	0
VTP	76 76	76.20	76.50	75.80	343,700	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	22 22	21.50	23	21.50	18,000	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.8 4.8	4.70	4.80	4.70	17,700	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.3 14.3	14.80	14.80	14	723,200	0	0	0
VUA	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VVN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VVS	16 16	16	16	16	300	0	0	0
VW3	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VWS	19 19	19	19	19	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	283 283	256.10	283	256.10	500	0	0	0
WSB	50 50	50	50.50	50	12,500	0	0	0
WSS	5 5	4.90	5	4.80	14,400	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	19 19	19.50	19.50	19	400	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7 7	7.10	7.10	7	3,300	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	17.8 17.8	17.80	17.80	17.80	0	0	0	0
XPH	6.3 6.3	6.30	6.30	6.30	5,500	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	10.8 10.8	10.80	10.80	10.80	400	0	0	0
YEG	9.1 9.1	9.36	9.36	9.13	541,900	0	0	0
YTC	35.5 35.5	36	42	34.20	6,500	0	0	0
^HASTC	237.6 237.6	237.88	238.43	236.68	48,506,467	0	0	0
^UPCOM	94.2 94.2	93.85	94.17	93.73	30,836,393	0	0	0
^VN30	1,331.5 1,331.5	1,328.50	1,333.56	1,327.61	155,151,400	0	0	0
^VNINDEX	1,283.9 1,283.9	1,283.61	1,286.84	1,282.58	510,780,520	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/08/2024