NGÀY: [ 30/09 ] [ 27/09 ] [ 26/09 ] [ 25/09 ] [ 24/09 ] [ 23/09 ] [ 20/09 ] [ 19/09 ] [ 18/09 ] [ 17/09 ] [ 16/09 ] [ 13/09 ] [ 12/09 ] [ 11/09 ] [ 10/09 ] [ 09/09 ] [ 06/09 ] [ 05/09 ] [ 04/09 ] (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 24/09/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34 34	34	34	34	600	0	0	0
AAA	10 10	9.86	10.10	9.80	3,705,200	0	0	0
AAH	3.9 3.9	3.80	4	3.80	444,000	0	0	0
AAM	7.9 7.9	7.45	7.88	7.09	11,500	0	0	0
AAS	7.2 7.2	7.40	7.40	7.20	75,600	0	0	0
AAT	3.7 3.7	3.65	3.70	3.62	62,600	0	0	0
AAV	6.7 6.7	6.70	6.70	6.60	282,600	0	0	0
ABB	7.7 7.7	7.30	7.70	7.30	417,300	0	0	0
ABC	10.8 10.8	10.90	10.90	10.60	37,200	0	0	0
ABI	23.8 23.8	23.70	23.80	23.60	10,300	0	0	0
ABR	14.5 14.5	14.40	14.50	14.25	13,600	0	0	0
ABS	4.3 4.3	4.33	4.37	4.26	90,200	0	0	0
ABT	41.5 41.5	41.50	41.50	41.50	0	0	0	0
ABW	8.8 8.8	8.80	8.80	8.70	191,500	0	0	0
ACB	25.8 25.8	25.65	25.80	25.40	12,775,500	0	0	0
ACC	13.7 13.7	13.70	13.70	13.30	24,600	0	0	0
ACE	35.1 35.1	35	35.50	35	9,600	0	0	0
ACL	12 12	12	12.05	11.75	15,600	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ACV	106.1 106.1	106.50	107	105.70	131,900	0	0	0
ADC	20.5 20.5	20.50	20.50	20.50	200	0	0	0
ADG	12 12	12	12.20	12	2,500	0	0	0
ADS	9.9 9.9	9.98	9.99	9.87	139,200	0	0	0
AFX	7.6 7.6	7.80	7.80	7.50	25,700	0	0	0
AG1	9.3 9.3	9.30	9.30	9.30	9,600	0	0	0
AGF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGG	16.3 16.3	16.35	16.40	16.10	409,900	0	0	0
AGM	3.9 3.9	3.90	3.90	3.90	149,900	0	0	0
AGP	39.9 39.9	39.90	39.90	39.90	300	0	0	0
AGR	17.8 17.8	17.84	17.84	17.60	433,200	0	0	0
AGX	70 70	70	70	70	0	0	0	0
AIC	11 11	11.10	11.10	11	2,300	0	0	0
ALT	12.6 12.6	11.85	12.59	11.85	500	0	0	0
ALV	6.4 6.4	6.30	6.60	6.10	24,700	0	0	0
AMC	17.4 17.4	17.40	17.40	17.40	100	0	0	0
AME	5.6 5.6	5.60	5.60	5.60	100	0	0	0
AMP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
AMS	9.9 9.9	10	10.10	9.80	51,900	0	0	0
AMV	2.9 2.9	2.90	2.90	2.80	209,700	0	0	0
ANT	18.4 18.4	17.80	18.40	17.80	40,900	0	0	0
ANV	31.9 31.9	32	32	31.50	445,600	0	0	0
APF	59.3 59.3	58.80	59.30	58.80	3,400	0	0	0
APG	9.7 9.7	10	10	9.12	70,700	0	0	0
APH	6.5 6.5	6.33	6.58	6.29	1,290,800	0	0	0
API	8.7 8.7	8.80	8.90	8.60	561,700	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	100	0	0	0
APP	6.1 6.1	6.10	6.10	6.10	0	0	0	0
APS	7.1 7.1	7.20	7.20	7	275,900	0	0	0
APT	3 3	3	3	3	0	0	0	0
ARM	28 28	28	28	28	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.1 19.1	19.10	19.10	18.65	7,000	0	0	0
ASM	9.2 9.2	9.12	9.18	9.12	612,200	0	0	0
ASP	4.2 4.2	4.20	4.20	4.13	39,800	0	0	0
AST	56.5 56.5	57	57	56.40	11,300	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	3 3	3	3	3	0	0	0	0
ATS	19.8 19.8	19.80	19.80	19.80	0	0	0	0
AVC	52 52	52	52	52	300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	11.8 11.8	11.70	11.80	11.70	6,300	0	0	0
BAF	20.7 20.7	20.90	20.90	20.60	2,364,700	0	0	0
BAL	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BAX	38.5 38.5	39	39	38	4,200	0	0	0
BBC	50 50	50	50	50	0	0	0	0
BBH	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BBM	9 9	9	9	9	200	0	0	0
BBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BBT	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BCA	12.3 12.3	12.20	12.50	12.20	19,700	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	7.9 7.9	7.90	7.90	7.90	38,400	0	0	0
BCE	5.8 5.8	5.67	5.79	5.67	15,300	0	0	0
BCF	36.8 36.8	36.80	36.80	36.80	200	0	0	0
BCG	6.4 6.4	6.36	6.39	6.33	2,376,500	0	0	0
BCM	72 72	71	72.50	71	444,300	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BCR	5.3 5.3	5.30	5.30	5.20	706,600	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BDG	35.2 35.2	35.30	35.30	35.20	6,000	0	0	0
BDT	8.2 8.2	8.30	8.60	8.20	10,200	0	0	0
BDW	27.5 27.5	27.50	27.50	27.50	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	33 33	33	33	33	0	0	0	0
BFC	43.6 43.6	43.80	44.05	43.20	380,400	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.2 21.2	21.20	21.20	21.20	0	0	0	0
BHC	2 2	2	2	2	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	12	12	12	100	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.9 37.9	38.10	38.10	37.90	1,600	0	0	0
BHP	6.3 6.3	6.30	6.30	6.30	0	0	0	0
BIC	31.4 31.4	31.25	31.65	30.95	41,100	0	0	0
BID	49.3 49.3	48.95	49.25	48.50	1,414,200	0	0	0
BIG	7.2 7.2	7.10	7.20	6.90	15,800	0	0	0
BIO	18.6 18.6	18.60	18.60	18.60	1,000	0	0	0
BKC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
BKG	3.5 3.5	3.47	3.55	3.47	70,700	0	0	0
BLI	9.6 9.6	9.40	9.60	9.40	8,100	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	41.9 41.9	43	43	41.90	3,100	0	0	0
BMC	20.6 20.6	20.35	20.70	20.30	50,400	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	20.7 20.7	20.64	20.86	20.64	119,900	0	0	0
BMJ	10 10	10	10	10	0	0	0	0
BMN	8.1 8.1	8.10	8.10	8.10	100	0	0	0
BMP	124.5 124.5	128.10	128.10	124.50	194,700	0	0	0
BMS	9.1 9.1	8.90	9.10	8.90	51,600	0	0	0
BMV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BNA	12.1 12.1	12.20	12.20	12.10	74,300	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.6 2.6	2.50	2.60	2.40	306,000	0	0	0
BPC	9.9 9.9	9.90	9.90	9.90	200	0	0	0
BQB	3.6 3.6	4.10	4.10	3.60	200	0	0	0
BRC	12.7 12.7	12.65	12.70	12.60	11,100	0	0	0
BRR	19 19	19	19	19	1,400	0	0	0
BRS	23.3 23.3	23.30	23.30	23.30	200	0	0	0
BSA	22.3 22.3	22.30	22.30	22.30	0	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	15.3 15.3	15.30	15.30	15.30	100	0	0	0
BSG	12.2 12.2	12.20	12.20	12.20	100	0	0	0
BSH	20 20	20	20	20	0	0	0	0
BSI	49.2 49.2	49	49.35	48.50	392,400	0	0	0
BSL	9.6 9.6	9.90	10	9.50	7,000	0	0	0
BSP	9.9 9.9	9.90	9.90	9.80	1,300	0	0	0
BSQ	20.6 20.6	20.60	20.60	20.60	3,500	0	0	0
BSR	24 24	23.90	24.10	23.70	4,833,100	0	0	0
BST	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BT1	13.6 13.6	13.60	13.60	13.60	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.8 5.8	5.80	5.80	5.80	0	0	0	0
BTD	20.9 20.9	20.90	20.90	20.90	100	0	0	0
BTG	8.9 8.9	7.80	8.90	7.80	13,600	0	0	0
BTH	28.7 28.7	28.80	28.80	28.70	700	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	12,700	0	0	0
BTP	12.9 12.9	12.90	12.90	12.90	2,500	0	0	0
BTS	5.3 5.3	5.20	5.30	5	29,600	0	0	0
BTT	38.8 38.8	38.80	38.80	38.80	0	0	0	0
BTU	15 15	16	16	15	1,700	0	0	0
BTV	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BTW	48.5 48.5	45.60	48.50	45.60	500	0	0	0
BVB	11.5 11.5	11.40	11.50	11.30	464,200	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	43.7 43.7	43.80	43.80	43.25	269,100	0	0	0
BVL	11.9 11.9	11.80	11.90	11.80	5,800	0	0	0
BVN	14.4 14.4	14.40	14.40	14.40	0	0	0	0
BVS	42.1 42.1	41.50	42.09	41.01	570,700	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	47.3 47.3	47.85	47.85	47.25	140,900	0	0	0
BWS	33.6 33.6	33.70	34.30	33	18,400	0	0	0
BXH	13.8 13.8	13.80	13.80	13.80	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	16.6 16.6	16.60	16.60	16.60	100	0	0	0
C22	9.1 9.1	9.10	9.10	9.10	0	0	0	0
C32	17.5 17.5	17.40	17.55	17.40	35,000	0	0	0
C47	6.1 6.1	6.06	6.19	6.06	41,800	0	0	0
C4G	9 9	8.90	9	8.90	178,200	0	0	0
C69	8.2 8.2	8	8.30	8	589,700	0	0	0
C92	3.5 3.5	3.70	3.70	3.50	5,900	0	0	0
CAB	11.5 11.5	10.60	11.50	10.30	1,900	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.9 7.9	7.80	7.90	7.70	5,200	0	0	0
CAN	41.5 41.5	41.50	41.50	41.50	0	0	0	0
CAP	49 49	49	49	48	20,300	0	0	0
CAR	19.9 19.9	19.80	19.90	19.80	200	0	0	0
CAT	18.1 18.1	18.30	18.30	18.10	1,900	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	7.7 7.7	7.70	7.70	7.70	300	0	0	0
CBS	35.8 35.8	35.90	35.90	35.20	8,900	0	0	0
CC1	16.2 16.2	16.30	16.30	16.20	5,400	0	0	0
CC4	12.3 12.3	12.30	12.30	12.30	500	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCI	18.8 18.8	18.80	18.80	18.80	100	0	0	0
CCL	9.0 9.0	8.92	9.09	8.92	161,800	0	0	0
CCM	50 50	50	50	50	100	0	0	0
CCP	32.5 32.5	32.50	32.50	32.50	0	0	0	0
CCR	13 13	12.30	13.10	12.30	600	0	0	0
CCT	14.2 14.2	14.20	14.20	14.20	0	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	17.5 17.5	17.50	17.50	17.30	508,200	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	14.7 14.7	14.70	14.70	14.70	200	0	0	0
CDN	29.6 29.6	29.50	29.60	29	8,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.2 10.2	10.20	10.20	10.20	2,600	0	0	0
CDR	13 13	12.40	13	12.40	400	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	15.6 15.6	15.30	15.80	15.30	2,498,100	0	0	0
CET	5.1 5.1	5	5.10	5	17,100	0	0	0
CFM	7.8 7.8	7.90	7.90	7.60	5,500	0	0	0
CFV	20.9 20.9	20.90	20.90	20.90	0	0	0	0
CGV	3 3	3.10	3.20	3	900	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CHP	33 33	33	33.10	33	29,900	0	0	0
CHS	12.6 12.6	12.60	12.60	12.60	1,000	0	0	0
CI5	6.6 6.6	5.40	6.70	5.40	700	0	0	0
CIA	10.1 10.1	9.60	10.10	9.60	5,200	0	0	0
CID	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CIG	5.5 5.5	5.47	5.59	5.40	163,900	0	0	0
CII	15.1 15.1	15.10	15.20	15.05	2,534,800	0	0	0
CIP	3 3	3	3	3	800	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	43.7 43.7	44.70	44.70	43.40	9,000	0	0	0
CKD	23.6 23.6	23.14	23.60	23.14	900	0	0	0
CKG	26.9 26.9	26.80	26.90	26.75	425,600	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	44.7 44.7	44.10	44.70	44.10	1,500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.5 22.5	22.50	22.50	22.50	500	0	0	0
CLL	38.5 38.5	38.50	38.50	38.50	1,200	0	0	0
CLM	76.1 76.1	75.50	76.10	75.50	800	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.3 15.3	15.30	15.30	15.10	115,300	0	0	0
CMC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
CMD	21.8 21.8	21.70	21.80	21.50	1,400	0	0	0
CMF	297.8 297.8	297.80	297.80	297.80	0	0	0	0
CMG	51.8 51.8	51.50	51.80	51.10	279,900	0	0	0
CMI	1 1	1	1	1	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	8 8	8	8	7.80	10,800	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	12.1 12.1	12.10	12.10	11.30	582,200	0	0	0
CMT	13.5 13.5	13.50	13.50	13.50	600	0	0	0
CMV	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
CMX	8.1 8.1	8.13	8.17	8.08	195,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31	31	31	500	0	0	0
CNG	35 35	34.70	35.30	34.70	64,600	0	0	0
CNN	46.5 46.5	46.50	46.50	46.50	0	0	0	0
CNT	16.3 16.3	16.10	16.30	16	14,900	0	0	0
COM	28.7 28.7	29.10	29.10	28.65	4,800	0	0	0
CPA	7 7	5.90	7	5.90	200	0	0	0
CPC	18.5 18.5	18.50	18.50	18.50	0	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	0	0	0	0
CQN	27.6 27.6	27.60	27.60	27.60	1,100	0	0	0
CQT	9.1 9.1	9.10	9.10	9.10	100	0	0	0
CRC	6.6 6.6	6.58	6.74	6.58	199,600	0	0	0
CRE	7.0 7.0	6.97	6.99	6.96	55,600	0	0	0
CSC	28.2 28.2	28	28.40	28	42,400	0	0	0
CSI	27.5 27.5	26.60	28	25.60	72,100	0	0	0
CSM	12.4 12.4	12.40	12.40	12.25	82,000	0	0	0
CST	25 25	25	25.10	25	48,300	0	0	0
CSV	39.4 39.4	39.15	39.50	39.15	1,198,100	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.4 8.4	8	8.40	8	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21 21	21	21	21	100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.1 64.1	61.90	64.10	61.50	1,292,700	0	0	0
CTF	30.4 30.4	30	30.35	29.90	326,700	0	0	0
CTG	36.1 36.1	35.90	36.20	35.65	5,546,400	0	0	0
CTI	15.3 15.3	15.15	15.30	15.05	125,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	36.8 36.8	37	37.40	36.20	575,200	0	0	0
CTR	130.7 130.7	127.11	132.69	127.11	511,000	0	0	0
CTS	40.4 40.4	40	40.40	39.70	1,342,100	0	0	0
CTT	16 16	16	16	16	0	0	0	0
CTW	31.2 31.2	31.50	31.50	31.20	200	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	26.4 26.4	25.35	26.35	25.35	900	0	0	0
CX8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
CYC	4 4	4	4	4	0	0	0	0
D11	11.2 11.2	11.20	11.20	11.20	0	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	43.5 43.5	43.35	43.50	42.75	59,600	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.1 20.1	19.10	20.10	19.10	400	0	0	0
DAE	15.9 15.9	15.90	15.90	15.90	100	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.34	3.34	3.25	55,400	0	0	0
DAN	29.9 29.9	29.90	29.90	29.90	2,100	0	0	0
DAS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAT	7.8 7.8	7.76	7.78	7.76	1,100	0	0	0
DBC	29.8 29.8	29.80	29.90	29.55	3,540,800	0	0	0
DBD	44.3 44.3	42.95	45	42.95	299,600	0	0	0
DBM	28.6 28.6	28.60	28.60	28.60	100	0	0	0
DBT	13 13	12.70	13	12.70	19,900	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	100	0	0	0
DC2	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DC4	10.8 10.8	10.80	10.95	10.75	205,600	0	0	0
DCF	72.2 72.2	72.20	72.20	72.20	0	0	0	0
DCG	12 12	12	12	12	0	0	0	0
DCH	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DCL	27.1 27.1	26.55	27.05	26.55	656,000	0	0	0
DCM	38.3 38.3	38.10	38.45	38.05	2,058,400	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	3.1 3.1	3	3.10	3	521,500	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
DDN	7.7 7.7	7.70	7.90	7.70	1,300	0	0	0
DDV	17.6 17.6	17.80	17.80	17.50	358,400	0	0	0
DFC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DFF	2.5 2.5	2.40	2.50	2.30	790,700	0	0	0
DGC	115.5 115.5	115	115.50	114.40	1,089,300	0	0	0
DGT	6.7 6.7	6.70	6.80	6.70	111,200	0	0	0
DGW	47.9 47.9	47.50	48.30	47.50	625,400	0	0	0
DHA	40.5 40.5	40.50	40.90	40.45	16,900	0	0	0
DHB	8.7 8.7	8.60	8.70	8.40	4,500	0	0	0
DHC	37.5 37.5	37.50	37.50	37.30	35,500	0	0	0
DHD	26.1 26.1	26.10	26.10	26.10	0	0	0	0
DHG	107.7 107.7	107.50	107.80	107.50	16,800	0	0	0
DHM	8.7 8.7	8.31	8.70	8.31	19,400	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11.1 11.1	11.10	11.10	11.10	200	0	0	0
DHT	71 71	71.90	71.90	70.60	40,000	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4.2 4.2	4.10	4.20	4.10	4,600	0	0	0
DIG	22.8 22.8	22.45	22.80	22.40	6,848,500	0	0	0
DIH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.2 7.2	7.70	7.70	7.20	2,566,000	0	0	0
DLD	7.8 7.8	7.80	7.80	7.80	100	0	0	0
DLG	1.8 1.8	1.72	1.82	1.70	2,173,000	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	66.5 66.5	66.50	66.50	66.50	500	0	0	0
DMN	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DMS	7.9 7.9	7.90	7.90	7.90	200	0	0	0
DNA	24 24	24	24	24	0	0	0	0
DNC	59.0 59.0	59.00	59.00	59.00	0	0	0	0
DND	18.7 18.7	18.70	18.70	18.70	0	0	0	0
DNE	10 10	10	10	10	0	0	0	0
DNH	53.3 53.3	53.30	53.30	53.30	0	0	0	0
DNL	24 24	24	24	24	2,800	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
DNT	55.1 55.1	55.10	55.10	55.10	0	0	0	0
DNW	34.5 34.5	34.70	34.70	34.10	5,800	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
DP1	36.8 36.8	36.80	36.80	36.80	100	0	0	0
DP2	2.9 2.9	2.90	2.90	2.90	0	0	0	0
DP3	62.9 62.9	62.80	63	62.80	6,500	0	0	0
DPG	57.9 57.9	57	58.20	57	972,400	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	35.6 35.6	35.70	35.75	35.45	1,477,000	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.6 42.6	41.85	44	41.60	703,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.6 13.6	13.80	13.80	13.60	600	0	0	0
DRC	31.5 31.5	31.80	31.85	31.45	765,200	0	0	0
DRG	8.6 8.6	8.20	8.60	8.20	5,500	0	0	0
DRH	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DRI	11.8 11.8	11.60	11.80	11.50	434,300	0	0	0
DRL	62.3 62.3	62.50	62.50	62	7,000	0	0	0
DS3	6.3 6.3	6.30	6.30	6.30	100	0	0	0
DSC	22.2 22.2	22.40	22.50	22	65,500	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DSN	55.4 55.4	55.30	55.40	55.20	9,400	0	0	0
DSP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DST	3.7 3.7	3.60	3.70	3.60	874,200	0	0	0
DTA	3.9 3.9	3.85	3.94	3.85	1,500	0	0	0
DTB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DTC	4.6 4.6	4.50	4.60	4.50	1,700	0	0	0
DTD	25.7 25.7	25	25.80	24.80	682,900	0	0	0
DTE	5.1 5.1	5.10	5.10	5.10	0	0	0	0
DTH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DTI	2.4 2.4	2.50	2.50	2.40	14,000	0	0	0
DTK	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DTL	12.4 12.4	12.40	12.40	12.40	800	0	0	0
DTP	160 160	168.50	168.50	160	300	0	0	0
DTT	17.5 17.5	17.50	17.50	17.50	300	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	9.1 9.1	9.10	9.10	9.10	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	10.1 10.1	9.90	10.10	9.80	395,600	0	0	0
DVN	24.9 24.9	25.60	25.60	24.70	168,000	0	0	0
DVP	75 75	74.90	75	74.90	5,700	0	0	0
DVW	20.5 20.5	20.50	20.50	20.50	0	0	0	0
DWC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DWS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DXG	15.8 15.8	15.55	15.80	15.55	7,574,500	0	0	0
DXL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DXP	11.5 11.5	11.40	11.50	11.30	30,900	0	0	0
DXS	5.9 5.9	5.81	5.94	5.81	519,700	0	0	0
DXV	3.8 3.8	3.70	3.75	3.70	3,300	0	0	0
E12	6.1 6.1	6.10	6.10	6.10	100	0	0	0
E29	6.7 6.7	6.69	6.69	6.69	100	0	0	0
EBS	10.8 10.8	10.80	10.80	10.80	200	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	2.2 2.2	2.20	2.20	2.20	0	0	0	0
EIB	17.3 17.3	17.10	17.30	17.05	3,036,600	0	0	0
EIC	21.5 21.5	21.50	21.50	21.50	600	0	0	0
EID	27.7 27.7	27.50	27.70	27.50	1,700	0	0	0
EIN	3.2 3.2	3.20	3.20	3.20	1,200	0	0	0
ELC	24.4 24.4	24.45	24.45	24.25	204,800	0	0	0
EME	22.5 22.5	22.50	22.50	22.50	0	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	28.3 28.3	28.30	28.30	28.30	100	0	0	0
EPC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
EPH	16 16	16	16	16	400	0	0	0
EVE	11.2 11.2	11.15	11.25	11.10	17,400	0	0	0
EVF	11.6 11.6	11.55	11.55	11.35	3,238,700	0	0	0
EVG	7.2 7.2	7.10	7.18	7	2,347,900	0	0	0
EVS	6.5 6.5	6.70	6.70	6.50	89,400	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.3 3.3	3.29	3.31	3.29	26,800	0	0	0
FCN	13.1 13.1	13	13.10	12.90	199,100	0	0	0
FCS	8.2 8.2	7.60	8.70	7.60	600	0	0	0
FDC	13 13	13.90	14.85	13	600	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	14.5 14.5	14.30	14.50	14.20	4,200	0	0	0
FID	1.2 1.2	1.20	1.20	1.20	0	0	0	0
FIR	6.3 6.3	6.34	6.35	6.26	174,600	0	0	0
FIT	4.5 4.5	4.37	4.54	4.35	943,700	0	0	0
FMC	47.1 47.1	47	47.25	46.80	15,500	0	0	0
FOC	88.3 88.3	87.90	88.30	87	24,100	0	0	0
FOX	90.6 90.6	90	91	89	23,800	0	0	0
FPT	134.5 134.5	134	134.70	133.70	2,011,400	0	0	0
FRC	25 25	25	25	25	100	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	178.9 178.9	178.90	179	177.70	253,100	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42 42	42	42	42	0	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	45 45	44.60	45	44.45	1,711,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.2 7.2	7	7.20	7	246,200	0	0	0
GAS	73.7 73.7	73	73.90	73	853,100	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.4 21.4	21.30	21.40	21.20	1,500	0	0	0
GDA	27.1 27.1	27.40	27.40	27	212,600	0	0	0
GDT	28.1 28.1	28.05	28.10	27.70	29,400	0	0	0
GDW	27.8 27.8	27.80	27.80	27.80	0	0	0	0
GEE	32.9 32.9	33	33	32.60	12,000	0	0	0
GEG	11.7 11.7	11.55	11.65	11.55	278,100	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.1 21.1	20.80	21.20	20.80	5,763,900	0	0	0
GGG	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GH3	6.6 6.6	6.60	6.60	6.60	0	0	0	0
GHC	29.7 29.7	29.60	29.70	29.60	3,500	0	0	0
GIC	14.2 14.2	14.20	14.30	14.10	17,800	0	0	0
GIL	30.9 30.9	30.90	31	30.35	181,700	0	0	0
GKM	19.9 19.9	19.90	19.90	19.90	11,400	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	28 28	28	28	28	0	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	8.3 8.3	8.49	8.49	8.20	10,500	0	0	0
GMD	79 79	78.40	79.10	78.40	209,400	0	0	0
GMH	9.0 9.0	8.95	8.95	8.95	200	0	0	0
GMX	18.5 18.5	18.50	18.50	18.50	0	0	0	0
GND	27 27	27	27	27	0	0	0	0
GPC	4.4 4.4	4	4.38	4	991,400	0	0	0
GSM	21.4 21.4	22.90	22.90	21.20	4,600	0	0	0
GSP	13 13	12.95	13	12.90	81,600	0	0	0
GTA	10.5 10.5	10.40	10.80	10.35	2,700	0	0	0
GTD	10.4 10.4	10.40	10.40	10.40	300	0	0	0
GTS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	36.2 36.2	35.40	36.30	35.40	3,633,500	0	0	0
GVT	78 78	78	78	78	3,000	0	0	0
H11	5.2 5.2	5.20	5.70	5.20	13,100	0	0	0
HAC	13 13	13.10	13.10	13	1,700	0	0	0
HAD	15 15	15	15	15	0	0	0	0
HAF	15.8 15.8	19.30	19.30	15.60	800	0	0	0
HAG	10.5 10.5	10.50	10.60	10.40	2,143,400	0	0	0
HAH	40.5 40.5	40.15	40.55	40.15	1,351,900	0	0	0
HAM	30 30	30	30	30	0	0	0	0
HAN	11.1 11.1	10.80	11.10	10.80	4,900	0	0	0
HAP	4.2 4.2	4.19	4.19	4.16	51,900	0	0	0
HAR	3.6 3.6	3.60	3.65	3.60	107,500	0	0	0
HAS	8.4 8.4	8.50	8.50	8.40	7,300	0	0	0
HAT	45 45	45	45.20	45	1,900	0	0	0
HAV	3.5 3.5	3.30	3.50	3.30	3,700	0	0	0
HAX	16.7 16.7	16.60	16.80	16.60	255,300	0	0	0
HBC	5.1 5.1	5.50	5.50	5.10	1,622,300	0	0	0
HBD	18 18	18	18	18	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
HBS	8.1 8.1	8.10	8.10	8	66,600	0	0	0
HC1	10.3 10.3	10.33	10.33	10.33	100	0	0	0
HC3	26.7 26.7	26.70	26.70	26.70	0	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	11.6 11.6	11.50	11.90	11.50	4,600	0	0	0
HCD	10.3 10.3	10.10	10.35	10.10	49,600	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	30.7 30.7	30.50	30.80	30.45	6,478,800	0	0	0
HCT	9 9	9	9	9	0	0	0	0
HD2	19.8 19.8	19.50	19.80	19.50	12,300	0	0	0
HD6	14 14	14	14	13.60	62,000	0	0	0
HD8	8.8 8.8	8.80	8.80	8.80	100	0	0	0
HDA	3.8 3.8	3.70	3.90	3.70	23,000	0	0	0
HDB	27 27	27	27.05	26.80	6,297,900	0	0	0
HDC	24.9 24.9	24.50	25.05	24.50	883,700	0	0	0
HDG	28.8 28.8	28.50	28.80	28.30	2,729,100	0	0	0
HDM	33.5 33.5	32.70	34.80	32.70	5,300	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	15 15	15	15	15	0	0	0	0
HEC	61.1 61.1	61.10	61.10	61.10	0	0	0	0
HEJ	10.8 10.8	10.80	10.80	10.80	100	0	0	0
HEP	16 16	16	16	16	0	0	0	0
HES	30.5 30.5	30.50	30.50	30.50	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HFC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	75 75	69.90	75	69.50	8,700	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	9.4 9.4	9.37	9.37	9.30	85,800	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.6 8.6	8.60	8.64	8.52	958,700	0	0	0
HHV	12.2 12.2	12.15	12.25	12.05	2,811,200	0	0	0
HID	2.7 2.7	2.72	2.73	2.66	36,000	0	0	0
HIG	10.7 10.7	10.70	10.70	10.70	2,000	0	0	0
HII	4.9 4.9	4.90	4.90	4.56	41,700	0	0	0
HIO	12.9 12.9	12	12.90	11.90	773,400	0	0	0
HJC	5.4 5.4	5.50	5.50	5.40	8,400	0	0	0
HJS	33.8 33.8	33.80	33.80	33.80	200	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.8 8.8	8.90	8.90	8.80	600	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	300 300	300	300	300	200	0	0	0
HLC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HLD	27 27	26.50	27	26.50	7,600	0	0	0
HLO	20 20	20	20	20	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	10.75	10.95	10.65	20,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.5 13.5	13.50	13.50	13.50	200	0	0	0
HMR	14.3 14.3	15.90	15.90	14	300,200	0	0	0
HMS	31.5 31.5	32	32	31.20	3,000	0	0	0
HNB	12.2 12.2	12.20	12.20	12.20	100	0	0	0
HND	13.7 13.7	13.60	13.80	13.60	6,000	0	0	0
HNF	31.6 31.6	31.56	31.56	31.56	100	0	0	0
HNG	4.4 4.4	4.40	4.40	4.20	2,367,700	0	0	0
HNI	23.6 23.6	22.60	25.30	22.60	300	0	0	0
HNM	8.8 8.8	8.80	8.80	8.70	95,600	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.8 3.8	3.80	3.80	3.80	11,500	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	500	0	0	0
HPD	23.4 23.4	23.80	23.80	23.30	1,400	0	0	0
HPG	25.9 25.9	25.70	25.85	25.65	10,647,000	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	0	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	75.3 75.3	75.30	75.30	75.30	0	0	0	0
HPT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPW	22 22	22	22	22	0	0	0	0
HPX	5.1 5.1	5.11	5.15	5.08	750,500	0	0	0
HQC	3.4 3.4	3.42	3.43	3.40	1,815,700	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	49.3 49.3	49.30	49.30	49.30	0	0	0	0
HRT	15 15	13.30	15	13.30	225,300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.2 20.2	20	20.30	20	5,444,100	0	0	0
HSI	1 1	1	1	1	0	0	0	0
HSL	4.5 4.5	4.52	4.56	4.45	41,800	0	0	0
HSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.7 3.7	3.60	3.80	3.60	590,100	0	0	0
HT1	12.1 12.1	12.05	12.10	11.90	271,800	0	0	0
HTC	22.7 22.7	22.70	22.70	22.70	0	0	0	0
HTE	4 4	4	4.10	3.90	4,300	0	0	0
HTG	43.1 43.1	43	44.20	43	13,500	0	0	0
HTI	16.0 16.0	15.95	15.95	15.90	1,700	0	0	0
HTL	20.3 20.3	19.10	20.25	19.10	11,400	0	0	0
HTM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HTN	9.0 9.0	9.03	9.10	9	174,700	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	9.1 9.1	9.09	9.09	9.09	200	0	0	0
HU1	5.7 5.7	6.11	6.11	5.71	200	0	0	0
HU4	11.9 11.9	11.80	12	11.80	4,300	0	0	0
HU6	5.8 5.8	6.30	6.40	5.70	47,100	0	0	0
HUB	17.4 17.4	17.40	17.55	17.40	7,300	0	0	0
HUG	36.8 36.8	36.80	36.80	36.80	0	0	0	0
HUT	16.6 16.6	16.40	16.80	16.40	785,800	0	0	0
HVA	6.3 6.3	7	7	6.20	203,600	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.5 8.5	8.35	8.50	8.35	223,800	0	0	0
HVN	21.3 21.3	21.20	21.30	21.15	599,800	0	0	0
HVT	83 83	81.40	83	81.40	2,900	0	0	0
HVX	2.5 2.5	2.64	2.64	2.51	4,500	0	0	0
HWS	16.6 16.6	16.50	16.60	16.40	4,800	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ICC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
ICF	3.3 3.3	3.40	3.40	3.30	2,900	0	0	0
ICG	7.3 7.3	7.10	7.30	7	1,100	0	0	0
ICI	6.4 6.4	6.40	6.40	6.40	1,100	0	0	0
ICN	46.8 46.8	47	47	46.80	2,500	0	0	0
ICT	11.9 11.9	11.85	11.95	11.85	18,600	0	0	0
IDC	59.3 59.3	58.40	59.50	58.30	1,593,100	0	0	0
IDI	9.3 9.3	9.23	9.28	9.20	531,800	0	0	0
IDJ	6.4 6.4	6.50	6.60	6.40	701,200	0	0	0
IDP	245 245	245	245	245	0	0	0	0
IDV	37.4 37.4	37.40	37.40	37.20	7,300	0	0	0
IFS	28.5 28.5	28.50	28.50	28.50	7,600	0	0	0
IHK	13.8 13.8	13.80	13.80	13.80	0	0	0	0
IJC	13.4 13.4	13.36	13.45	13.31	1,822,400	0	0	0
ILA	4.3 4.3	4.34	4.43	4.34	12,200	0	0	0
ILB	32.3 32.3	32.50	32.50	32.30	2,300	0	0	0
ILC	8.5 8.5	8.50	8.50	8.50	100	0	0	0
ILS	11.8 11.8	11.80	11.80	11.80	0	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	51.8 51.8	51.80	52	51	128,200	0	0	0
IN4	23.5 23.5	23.50	23.50	23.50	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	0	0	0	0
INN	53 53	53	53	53	1,100	0	0	0
IPA	13.1 13.1	13.20	13.20	12.90	15,300	0	0	0
IRC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	25.8 25.8	25.68	26.35	24.14	8,700	0	0	0
IST	35.1 35.1	35.10	35.10	35.10	900	0	0	0
ITA	2.4 2.4	2.40	2.40	2.40	2,847,800	0	0	0
ITC	11.3 11.3	11.25	11.40	11.25	327,700	0	0	0
ITD	12.1 12.1	12.05	12.10	11.95	20,700	0	0	0
ITQ	3.3 3.3	3.50	3.50	3.20	74,500	0	0	0
ITS	3.9 3.9	3.80	3.90	3.80	18,000	0	0	0
IVS	10.1 10.1	10	10.20	10	10,900	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	3.3 3.3	3.31	3.32	3.28	229,800	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.2 28.2	26.35	28.20	26.20	11,979,800	0	0	0
KCB	8.3 8.3	8.30	8.30	8.30	100	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	51.5 51.5	51.90	51.90	49.75	868,500	0	0	0
KDH	38.5 38.5	38	38.50	37.90	3,758,100	0	0	0
KDM	16.8 16.8	15.20	16.90	15.20	2,300	0	0	0
KGM	7.6 7.6	7.60	7.60	7.60	9,000	0	0	0
KHD	7 7	7	7	7	0	0	0	0
KHG	5.3 5.3	5.34	5.34	5.27	2,880,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.7 9.7	9.61	9.69	9.56	6,400	0	0	0
KHS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
KHW	17.1 17.1	17.10	17.10	17.10	0	0	0	0
KIP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
KKC	4.7 4.7	4.70	5	4.70	1,900	0	0	0
KLB	13.2 13.2	13.10	13.20	13	99,900	0	0	0
KMR	3.3 3.3	3.23	3.28	3.21	9,400	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
KOS	37.8 37.8	37.50	38	35.40	385,900	0	0	0
KPF	2.4 2.4	2.35	2.40	2.21	202,600	0	0	0
KSB	18.9 18.9	18.45	18.85	18.40	980,700	0	0	0
KSD	5.2 5.2	5.20	5.70	5.20	12,300	0	0	0
KSF	40.7 40.7	40.60	40.80	40.50	15,700	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.4 3.4	3.50	3.70	3.30	186,600	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	13 13	13	13	13	100	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	43.5 43.5	43.50	43.50	42	300	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	4.2 4.2	4.10	4.20	4	1,700	0	0	0
L14	29.2 29.2	29.20	29.40	29	67,700	0	0	0
L18	34.9 34.9	35.50	35.50	34.90	7,400	0	0	0
L40	27 27	27	27	27	0	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.2 3.2	3.20	3.20	3.20	2,900	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	17.5 17.5	17	17.80	17	1,300	0	0	0
LAI	35.4 35.4	35.70	36	35.40	11,300	0	0	0
LAS	23.3 23.3	23.20	23.40	23.10	465,500	0	0	0
LAW	23.4 23.4	23.40	23.40	23.40	200	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	20 20	20	20	20	0	0	0	0
LBM	27.6 27.6	26.80	28	26.80	14,500	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	10.9 10.9	10.80	10.85	10.75	816,600	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	1.9 1.9	1.82	1.89	1.79	1,856,300	0	0	0
LDP	18 18	18	18	18	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	5.8 5.8	5.77	5.77	5.77	0	0	0	0
LG9	7.8 7.8	8.30	8.30	7.80	1,500	0	0	0
LGC	62.5 62.5	58.50	62.50	58.50	400	0	0	0
LGL	2.6 2.6	2.62	2.67	2.62	5,000	0	0	0
LGM	12 12	12	12	12	0	0	0	0
LHC	74.9 74.9	73	74.90	71.80	229,000	0	0	0
LHG	37.9 37.9	36.90	37.90	36.80	290,400	0	0	0
LIC	24 24	24	24	23.90	5,600	0	0	0
LIG	3.2 3.2	3.20	3.30	3.20	236,300	0	0	0
LIX	35.7 35.7	35.75	35.90	35.15	17,200	0	0	0
LKW	30 30	30	30	30	0	0	0	0
LLM	17 17	17	17	17	100	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.5 15.5	15.50	15.50	15.50	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	9.3 9.3	9.30	9.30	9.30	0	0	0	0
LNC	10.0 10.0	9.96	9.96	9.96	0	0	0	0
LO5	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LPB	31.7 31.7	31.40	31.70	31.20	1,877,000	0	0	0
LPT	7.6 7.6	8.20	8.20	7.40	3,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	8.9 8.9	8.90	9.20	8.60	5,800	0	0	0
LSS	12.6 12.6	12.80	12.85	12.50	460,800	0	0	0
LTC	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LTG	13.5 13.5	13.70	13.90	13.30	1,046,500	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	100	0	0	0
MA1	60 60	60	60	60	400	0	0	0
MAC	22.6 22.6	23	23	21	1,000	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	25.3 25.3	24.90	25.30	24.80	17,579,900	0	0	0
MBG	3.3 3.3	3.40	3.40	3.30	210,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.5 29.5	28.90	29.60	28.90	3,359,300	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.90	8.90	8.80	300	0	0	0
MCH	203.2 203.2	196.55	206.52	196.55	241,600	0	0	0
MCM	36.7 36.7	36.45	37	36.40	46,500	0	0	0
MCO	11.3 11.3	11.30	11.30	9.40	247,500	0	0	0
MCP	28.3 28.3	28.30	28.30	28.30	5,200	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
MDF	9.1 9.1	9.10	9.10	9.10	0	0	0	0
MDG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
MEC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MED	25.6 25.6	25.20	25.60	25.20	3,000	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.6 6.6	6.10	6.60	6.10	1,600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	30.2 30.2	29.80	30.50	29.80	27,600	0	0	0
MGC	6.4 6.4	6.20	6.40	6.20	5,900	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	5 5	5	5	5	0	0	0	0
MH3	34.9 34.9	34.90	34.90	34.90	300	0	0	0
MHC	7.2 7.2	7.10	7.20	7.05	37,700	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.5 15.5	15.50	15.50	15.50	100	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	16.7 16.7	16.60	16.75	16.55	85,600	0	0	0
MKP	29.5 29.5	29.50	29.50	29.50	200	0	0	0
MKV	9.4 9.4	9.40	9.40	9.40	0	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MLS	14 14	14	14	13.80	6,600	0	0	0
MML	26 26	25.70	26	25.70	2,700	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.3 16.3	16.20	16.30	16.20	31,600	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	22 22	22	22	22	100	0	0	0
MRF	19.5 19.5	19.50	19.50	19.50	0	0	0	0
MSB	11.6 11.6	11.45	11.60	11.40	4,539,100	0	0	0
MSH	47.5 47.5	47.95	47.95	47.35	39,600	0	0	0
MSN	74.8 74.8	74.40	74.80	74	3,044,400	0	0	0
MSR	12.3 12.3	12.30	12.30	12	149,600	0	0	0
MST	5.4 5.4	5.20	5.40	5.20	1,047,000	0	0	0
MTA	4.6 4.6	4.50	4.60	4.50	19,700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
MTG	7.9 7.9	7.90	7.90	7.90	1,100	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	5.8 5.8	5.40	5.80	5.30	5,000	0	0	0
MTP	11.9 11.9	11.90	11.90	11.90	1,400	0	0	0
MTS	8.8 8.8	8.50	8.80	8.50	300	0	0	0
MTV	17 17	17	17	17	2,000	0	0	0
MVB	19.2 19.2	19.20	19.20	19.20	100	0	0	0
MVC	8.5 8.5	8.85	8.85	8.47	4,700	0	0	0
MVN	36.2 36.2	36.46	36.46	36.16	7,200	0	0	0
MWG	68.1 68.1	67.50	68.80	67.50	6,640,500	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	21.2 21.2	21	21.25	20.50	566,700	0	0	0
NAG	11.3 11.3	11.30	11.30	11.10	403,400	0	0	0
NAP	9.1 9.1	9.10	9.10	9.10	800	0	0	0
NAS	27.3 27.3	27.70	27.70	27.10	2,200	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.6 17.6	17.60	17.60	17.60	100	0	0	0
NAW	8.8 8.8	8.80	8.80	8.80	0	0	0	0
NBB	22.3 22.3	22.30	22.30	22.10	5,100	0	0	0
NBC	10.9 10.9	10.90	10.90	10.90	10,900	0	0	0
NBE	12.4 12.4	12.40	12.40	12.20	700	0	0	0
NBP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
NBT	17.1 17.1	17.10	17.10	17.10	1,000	0	0	0
NBW	30.3 30.3	29.70	30.30	29.50	800	0	0	0
NCG	10 10	9.70	10	9.70	2,100	0	0	0
NCS	26.5 26.5	26.60	26.60	26.50	700	0	0	0
NCT	118 118	113.40	118	113.40	18,000	0	0	0
ND2	35.2 35.2	35.20	35.20	35.20	0	0	0	0
NDC	145 145	145	145	145	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.1 9.1	9.20	9.20	9.10	71,400	0	0	0
NDP	25.6 25.6	25.60	25.60	25.60	400	0	0	0
NDT	6.1 6.1	6.10	6.10	6.10	100	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	5.5 5.5	5.53	5.53	5.53	8,300	0	0	0
NED	6.9 6.9	6.90	7.10	6.90	24,100	0	0	0
NEM	16 16	16	16	16	0	0	0	0
NET	89.9 89.9	89.90	89.90	89.90	0	0	0	0
NFC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
NHA	25.2 25.2	25	25.40	24.70	325,700	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.8 14.8	14.50	14.85	14.45	369,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.0 11.0	11.15	11.15	10.92	6,700	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	19.1 19.1	19.10	19.10	19.10	1,900	0	0	0
NKG	21.1 21.1	21.25	21.40	21.10	3,965,200	0	0	0
NLG	41.9 41.9	41.80	41.95	41.70	831,900	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.8 22.8	22.45	22.75	22.35	16,600	0	0	0
NNT	56.8 56.8	56.80	56.80	56.80	200	0	0	0
NO1	8.1 8.1	8.15	8.20	8	347,200	0	0	0
NOS	1 1	1	1	1	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	2.8 2.8	2.80	2.90	2.70	416,800	0	0	0
NS2	17.9 17.9	16.30	17.90	15.60	2,000	0	0	0
NSC	79.4 79.4	79	79.40	79	1,300	0	0	0
NSG	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NSH	5.4 5.4	5.30	5.40	5.20	56,100	0	0	0
NSL	17.5 17.5	17.50	17.50	17.50	0	0	0	0
NSS	2.4 2.4	2.40	2.40	2.40	0	0	0	0
NST	10.9 10.9	10.90	10.90	10.90	0	0	0	0
NT2	19.8 19.8	19.80	19.95	19.75	168,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	189 189	189.90	190.90	188	12,600	0	0	0
NTF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
NTH	55.9 55.9	55.90	55.90	55.90	0	0	0	0
NTL	20.6 20.6	20.65	20.74	20.41	1,720,000	0	0	0
NTP	66.2 66.2	65.30	66.40	64.80	361,900	0	0	0
NTT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NTW	18.5 18.5	18	20	16.30	8,600	0	0	0
NUE	9 9	9	9	9	0	0	0	0
NVB	9.1 9.1	9.10	9.20	9.10	68,100	0	0	0
NVL	11.4 11.4	11.20	11.40	11.20	3,973,200	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.0 8.0	7.91	7.99	7.90	2,100	0	0	0
NWT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NXT	5 5	5.10	5.10	4.80	2,000	0	0	0
OCB	11.7 11.7	11.60	11.70	11.50	780,300	0	0	0
OCH	5.7 5.7	5.70	5.70	5.60	1,600	0	0	0
ODE	44.6 44.6	44.50	44.60	44.50	21,000	0	0	0
OGC	4.3 4.3	4.39	4.39	4.26	116,300	0	0	0
OIL	13.5 13.5	13.50	13.60	13.20	781,400	0	0	0
ONE	5.1 5.1	5.10	5.10	5.10	3,700	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	24 24	24	24	24	4,600	0	0	0
ORS	12.5 12.5	12.45	12.55	12.40	674,800	0	0	0
PAC	42.0 42.0	42.10	42.19	41.41	13,700	0	0	0
PAI	13 13	13.40	13.40	13	200	0	0	0
PAN	23.8 23.8	23.70	23.85	23.65	634,500	0	0	0
PAP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
PAS	3.5 3.5	3.60	3.60	3.40	46,100	0	0	0
PAT	88.2 88.2	88.20	88.40	88.20	5,300	0	0	0
PBC	7.1 7.1	7.20	7.20	7.10	43,000	0	0	0
PBP	13.6 13.6	13.60	14	13.60	10,600	0	0	0
PBT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PC1	28.8 28.8	28.70	28.85	28.65	1,343,400	0	0	0
PCC	24.1 24.1	24.10	24.10	24.10	0	0	0	0
PCE	18 18	18	18	18	1,700	0	0	0
PCF	4.8 4.8	4.70	4.90	4.70	900	0	0	0
PCG	6.5 6.5	6.40	7	6.40	5,000	0	0	0
PCH	11.9 11.9	11.90	12	11.80	80,900	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	12.5 12.5	12.50	12.50	12.50	100	0	0	0
PDB	9.1 9.1	9.10	9.10	9.10	900	0	0	0
PDC	5.4 5.4	5.10	5.40	5.10	500	0	0	0
PDN	108.5 108.5	108.50	108.50	108.50	200	0	0	0
PDR	22.6 22.6	22.20	22.55	22.05	8,584,600	0	0	0
PDV	15.3 15.3	15.20	15.30	15.20	22,300	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PEN	8 8	8	8	8	0	0	0	0
PEQ	42 42	42	42	42	0	0	0	0
PET	26.5 26.5	26.50	26.60	26.40	368,800	0	0	0
PFL	2.3 2.3	2.20	2.30	2.20	136,800	0	0	0
PGB	17 17	17	17.20	17	3,700	0	0	0
PGC	14.3 14.3	14.30	14.40	14.15	12,200	0	0	0
PGD	31 31	30.90	31	30.90	700	0	0	0
PGI	23.5 23.5	23.45	23.50	23	13,600	0	0	0
PGN	7.1 7.1	6.60	7.10	6.60	367,800	0	0	0
PGS	34.3 34.3	32.50	34.30	31.50	1,200	0	0	0
PGT	3.1 3.1	3	3.10	3	15,000	0	0	0
PGV	21.4 21.4	21.45	21.45	21.20	14,900	0	0	0
PHC	5.5 5.5	5.47	5.56	5.45	16,700	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	70 70	70	70	70	0	0	0	0
PHP	26.9 26.9	26.50	26.90	26.30	22,600	0	0	0
PHR	60.2 60.2	59	60.20	58.80	383,400	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	29.2 29.2	27.30	29.20	27.20	1,700	0	0	0
PIC	25 25	25	25	25	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	5.4 5.4	5.44	5.44	5.44	100	0	0	0
PIV	3.3 3.3	3.20	3.40	3.10	148,200	0	0	0
PJC	27.5 27.5	27	27.50	27	2,300	0	0	0
PJS	23 23	20	23	20	9,100	0	0	0
PJT	10.2 10.2	10.15	10.15	10.15	0	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	24.9 24.9	24.80	25	24.80	39,000	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.6 3.6	3.60	3.60	3.50	600	0	0	0
PLP	4.9 4.9	4.94	4.94	4.75	7,300	0	0	0
PLX	45.2 45.2	45.30	45.60	45	1,181,700	0	0	0
PMB	9.9 9.9	9.80	9.90	9.80	36,600	0	0	0
PMC	85.5 85.5	85.50	85.50	85.50	500	0	0	0
PMG	7.5 7.5	7.08	7.50	6.59	400	0	0	0
PMJ	18 18	16.50	18	16.50	300	0	0	0
PMP	13.1 13.1	13.10	13.10	13.10	1,600	0	0	0
PMS	32.5 32.5	32.50	32.50	32.50	900	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	33.1 33.1	33.10	33.10	33.10	0	0	0	0
PNC	12.6 12.6	12	12.60	12	1,300	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	98.0 98.0	97.69	99.17	97.69	845,700	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	300	0	0	0
PNT	6.6 6.6	6.58	6.58	6.58	0	0	0	0
POB	50.4 50.4	50.40	50.40	50.40	0	0	0	0
POS	21.9 21.9	21.90	21.90	21.90	300	0	0	0
POT	18.7 18.7	18.70	18.70	18.70	100	0	0	0
POV	8.4 8.4	8.30	8.40	8.30	1,300	0	0	0
POW	12.6 12.6	12.55	12.65	12.50	2,322,200	0	0	0
PPC	12.3 12.3	12.30	12.40	12.25	194,100	0	0	0
PPE	11 11	11	11	11	0	0	0	0
PPH	29.6 29.6	29.60	29.70	29.40	16,100	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.6 16.6	16.80	16.80	16.60	600	0	0	0
PPS	11.5 11.5	11.80	11.80	11.50	9,100	0	0	0
PPY	9.8 9.8	9.90	9.90	9.80	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	20.10	20.10	19.80	1,800	0	0	0
PRE	18.4 18.4	18.20	18.40	18.20	4,500	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	10.8 10.8	11.29	11.29	10.80	1,100	0	0	0
PSB	6.8 6.8	6.70	6.80	6.60	97,500	0	0	0
PSC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PSD	12.7 12.7	12.60	12.80	12.60	14,800	0	0	0
PSE	10 10	10	10	10	2,200	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	4.5 4.5	4.65	4.69	4.41	1,193,000	0	0	0
PSI	7.4 7.4	7.40	7.40	7.40	23,600	0	0	0
PSL	12.6 12.6	12.70	12.70	12.60	10,700	0	0	0
PSN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PSP	10 10	10	10	10	100	0	0	0
PSW	7.8 7.8	7.80	7.80	7.80	1,300	0	0	0
PTB	62 62	62.90	62.90	61.90	96,900	0	0	0
PTC	5.1 5.1	5	5.08	5	11,300	0	0	0
PTD	7.4 7.4	7.40	8.20	7.40	2,000	0	0	0
PTE	2.5 2.5	2.50	2.50	2.50	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	30.3 30.3	29.90	30.30	29.80	10,800	0	0	0
PTL	3.0 3.0	2.99	3	2.89	32,700	0	0	0
PTO	17.9 17.9	17.90	17.90	17.90	100	0	0	0
PTP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PTS	8.1 8.1	8.10	8.10	8.10	2,000	0	0	0
PTT	20.5 20.5	20.50	20.50	20.50	100	0	0	0
PTV	4.5 4.5	4.40	4.50	4.40	15,500	0	0	0
PTX	18.6 18.6	18.50	18.60	18.50	500	0	0	0
PV2	2.8 2.8	2.70	2.80	2.60	127,700	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	30 30	30	30.20	29.60	202,300	0	0	0
PVC	13.1 13.1	12.94	13.14	12.84	496,000	0	0	0
PVD	27.6 27.6	26.90	27.55	26.80	6,765,900	0	0	0
PVE	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVG	6.9 6.9	6.90	6.90	6.80	9,300	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	44.8 44.8	44.50	44.90	44.50	77,900	0	0	0
PVM	15.8 15.8	15.40	15.80	15.40	800	0	0	0
PVO	7.3 7.3	7.30	7.40	7.20	8,000	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	41.6 41.6	41	41.60	41	2,867,500	0	0	0
PVT	28 28	27.65	28	27.65	738,700	0	0	0
PVV	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PWA	3.7 3.7	3.70	3.70	3.60	82,100	0	0	0
PWS	11 11	11	11	11	100	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.1 1.1	1.10	1.10	1.10	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	2.30	2.30	64,000	0	0	0
PXL	13 13	12.80	13	12.60	83,300	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	3 3	3	3	3	0	0	0	0
PXT	2.8 2.8	2.90	3	2.80	9,000	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
QCG	6.6 6.6	6.55	6.65	6.46	325,300	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	37.8 37.8	37.80	37.80	37.80	0	0	0	0
QNC	6.7 6.7	6.90	6.90	6.70	6,200	0	0	0
QNP	36.9 36.9	36.40	36.85	36.30	4,400	0	0	0
QNS	48.7 48.7	49	49.20	48.60	233,100	0	0	0
QNT	5 5	5	5	5	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	26.2 26.2	26.20	26.20	26.20	0	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
QTP	14.4 14.4	14.40	14.40	14.20	211,200	0	0	0
RAL	134.6 134.6	135.20	135.20	134.50	10,700	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.8 5.8	5.80	7.30	5.80	1,000	0	0	0
RCC	17.2 17.2	17.20	17.20	17.20	1,100	0	0	0
RCD	2.6 2.6	2.60	2.60	2.60	0	0	0	0
RCL	12.6 12.6	12.50	12.60	12.50	2,000	0	0	0
RDP	2.4 2.4	2.39	2.39	2.35	168,700	0	0	0
REE	66.6 66.6	66.70	67	66.40	458,300	0	0	0
RIC	3.4 3.4	3.40	3.40	3.40	0	0	0	0
RTB	25.7 25.7	25.78	25.78	25.69	700	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.8 36.8	36.80	36.80	36.80	500	0	0	0
S55	57.5 57.5	57.50	57.50	57.50	0	0	0	0
S72	5.1 5.1	5.10	5.10	5.10	0	0	0	0
S74	14 14	14	14	14	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	8.90	8.90	8.60	90,200	0	0	0
SAB	57.5 57.5	57.70	57.80	57.20	598,600	0	0	0
SAC	23.4 23.4	23.01	23.39	22.78	110,000	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	6.4 6.4	6.47	6.48	6.42	131,400	0	0	0
SAP	13.6 13.6	13.60	13.60	13.60	100	0	0	0
SAS	28.6 28.6	28.90	28.90	28.60	2,200	0	0	0
SAV	21.5 21.5	21.60	21.60	21.10	95,200	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SBA	30.2 30.2	30.20	30.30	30.20	12,500	0	0	0
SBB	19 19	18.90	19	18.90	213,700	0	0	0
SBD	7 7	7	7	7	4,000	0	0	0
SBG	11.6 11.6	11.49	11.61	11.42	213,300	0	0	0
SBH	50.1 50.1	51.80	51.80	50	1,200	0	0	0
SBL	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBM	29.1 29.1	29.09	29.09	29.09	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SBS	5.3 5.3	5.30	5.30	5.20	223,200	0	0	0
SBT	13.3 13.3	13.40	13.45	13.20	1,600,200	0	0	0
SBV	10.5 10.5	10.35	10.45	10.06	800	0	0	0
SC5	16.5 16.5	16.45	16.45	16.45	1,000	0	0	0
SCC	2 2	2	2	2	0	0	0	0
SCG	65.7 65.7	65.60	65.80	65.50	46,100	0	0	0
SCI	10 10	9.80	10	9.80	23,500	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	9,000	0	0	0
SCL	28.2 28.2	28	28.20	28	18,700	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.5 5.5	5.45	5.50	5.39	712,900	0	0	0
SCS	80.2 80.2	80.50	80.60	80	124,900	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	400	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	4.60	0	0	0	0
SD3	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SD5	7.6 7.6	7.60	7.60	7.60	7,100	0	0	0
SD6	3.1 3.1	2.70	3.10	2.70	6,000	0	0	0
SD7	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12 12	12	12	11.90	15,400	0	0	0
SDA	5.4 5.4	5.50	5.50	5.30	25,300	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SDD	1.7 1.7	1.70	1.70	1.70	84,900	0	0	0
SDG	17.6 17.6	17.60	17.60	17.60	100	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	17.1 17.1	17	17.10	17	500	0	0	0
SDN	29.5 29.5	29.50	29.50	29.50	0	0	0	0
SDP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SDU	18.8 18.8	18.80	18.80	18.80	0	0	0	0
SDV	32.3 32.3	32.30	32.30	32.30	5,000	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SEA	44.2 44.2	43.95	44.54	43.95	7,000	0	0	0
SEB	48.5 48.5	47.20	48.50	47.10	500	0	0	0
SED	21.2 21.2	21.20	21.30	21.20	1,500	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.8 22.8	22.75	22.75	22.75	0	0	0	0
SFG	10.6 10.6	10.15	10.60	10.10	3,000	0	0	0
SFI	30.8 30.8	30.80	30.80	30.80	1,000	0	0	0
SFN	20 20	20.40	20.40	20	400	0	0	0
SGB	13.2 13.2	13.10	13.20	13	6,000	0	0	0
SGC	110 110	107	110	107	300	0	0	0
SGD	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SGH	26.8 26.8	26.80	26.80	26.80	0	0	0	0
SGI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
SGN	79.9 79.9	79.60	79.90	79	7,300	0	0	0
SGP	27.2 27.2	27.30	27.30	26.50	26,500	0	0	0
SGR	44.2 44.2	43	44.90	42.50	366,600	0	0	0
SGS	16.6 16.6	16.60	16.60	16.60	100	0	0	0
SGT	14.5 14.5	14.45	14.55	14.30	47,800	0	0	0
SHA	4.3 4.3	4.31	4.31	4.29	30,200	0	0	0
SHB	10.5 10.5	10.35	10.45	10.35	9,959,200	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	10 10	10	10	10	400	0	0	0
SHG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SHI	14.9 14.9	14.70	14.85	14.55	969,000	0	0	0
SHN	6.8 6.8	7.20	7.20	6.80	600	0	0	0
SHP	35.9 35.9	35.90	36	35.90	44,000	0	0	0
SHS	15.3 15.3	15.20	15.30	15	5,530,700	0	0	0
SID	13.7 13.7	13.60	13.70	13.60	300	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36 36	36	36	36	0	0	0	0
SJ1	10.8 10.8	10.70	10.80	10.70	200	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	96,300	0	0	0
SJE	23.1 23.1	22.70	23.60	22.60	24,700	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.3 16.3	16.30	16.30	16.30	0	0	0	0
SJM	6.7 6.7	6.80	6.80	6.70	11,700	0	0	0
SJS	67.5 67.5	67	67.50	67	7,900	0	0	0
SKG	12.5 12.5	12.50	12.55	12.40	129,200	0	0	0
SKH	27.1 27.1	27.05	27.05	27.05	0	0	0	0
SKN	8.1 8.1	8.10	8.10	8.10	100	0	0	0
SKV	36 36	36	36	36	2,700	0	0	0
SLS	183.2 183.2	186.36	186.36	178.22	27,900	0	0	0
SMA	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SMB	35.9 35.9	36	36	35.90	6,900	0	0	0
SMC	8.1 8.1	7.41	8.11	7.20	1,834,100	0	0	0
SMN	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SMT	5.5 5.5	5.10	5.80	5	21,900	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	32.6 32.6	32.52	32.61	32.52	1,700	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	9 9	9	9	9	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	5 5	6	6	5	981,400	0	0	0
SPM	11.4 11.4	11.40	11.40	11.40	100	0	0	0
SPV	15 15	15	15	15	0	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.8 3.8	3.80	3.90	3.70	128,200	0	0	0
SRB	2 2	2.10	2.10	1.90	12,200	0	0	0
SRC	29 29	29	29	29	1,100	0	0	0
SRF	8.9 8.9	9.04	9.15	8.85	9,200	0	0	0
SRT	11.7 11.7	11.60	11.70	11.60	25,000	0	0	0
SSB	16.5 16.5	16	16.65	15.90	1,049,400	0	0	0
SSC	32.0 32.0	32.01	32.01	32.01	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.4 11.4	11.40	11.40	11.40	3,700	0	0	0
SSH	67.2 67.2	67.30	67.30	66.80	52,300	0	0	0
SSI	26.6 26.6	26.65	26.65	26.40	8,610,900	0	0	0
SSM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	8.0 8.0	7.87	8.35	7.82	232,100	0	0	0
STB	31.9 31.9	30.85	32.05	30.80	24,839,400	0	0	0
STC	17.2 17.2	17.20	17.20	17.10	2,600	0	0	0
STG	45.8 45.8	45.80	45.80	45.80	0	0	0	0
STH	5.9 5.9	6	6	5.90	2,100	0	0	0
STK	26.8 26.8	26.80	26.95	26.55	60,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10 10	10	10	10	0	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
STW	25.1 25.1	25.06	25.06	25.06	0	0	0	0
SVC	24.5 24.5	24.60	24.90	24.50	2,300	0	0	0
SVD	3.5 3.5	3.49	3.49	3.28	402,900	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.1 3.1	3.10	3.10	3	2,800	0	0	0
SVT	11.2 11.2	11.15	11.20	11.15	5,000	0	0	0
SWC	29 29	30.20	30.20	29	9,700	0	0	0
SZB	41 41	41	41	41	600	0	0	0
SZC	37.7 37.7	36.70	37.95	36.45	2,505,200	0	0	0
SZE	12.7 12.7	12.70	12.70	12.70	100	0	0	0
SZG	33 33	33	33	33	0	0	0	0
SZL	40.3 40.3	40.50	40.50	40.30	4,200	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	12.1 12.1	12.18	12.18	11.99	24,400	0	0	0
TAL	18.3 18.3	18	18.40	18	181,300	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	38.7 38.7	39.25	39.30	38.70	6,100	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	7.2 7.2	7.20	7.20	7.20	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	23.6 23.6	23.30	23.60	23.30	11,039,500	0	0	0
TCD	5.3 5.3	5.42	5.45	5.28	3,612,700	0	0	0
TCH	17.5 17.5	17.35	17.55	17.35	2,952,800	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 35	35.05	35.05	35	11,400	0	0	0
TCM	46.7 46.7	46.65	46.85	46.45	1,691,600	0	0	0
TCO	17.7 17.7	17.60	17.80	16.85	150,500	0	0	0
TCR	3.5 3.5	3.51	3.51	3.40	300	0	0	0
TCT	16.8 16.8	17.30	17.30	16.77	7,400	0	0	0
TCW	30.3 30.3	30.30	30.30	30.30	4,800	0	0	0
TDB	40.3 40.3	40.30	40.30	40.30	1,900	0	0	0
TDC	10.8 10.8	10.95	10.95	10.70	287,100	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TDG	5.2 5.2	5.12	5.18	5.10	62,600	0	0	0
TDH	2.8 2.8	2.76	2.82	2.76	46,200	0	0	0
TDM	49 49	48.70	49	48.70	400	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.5 35.5	36.30	36.30	35.30	101,300	0	0	0
TDS	11.7 11.7	11.70	11.80	11.70	5,700	0	0	0
TDT	7 7	6.90	7	6.90	38,900	0	0	0
TDW	44.0 44.0	44.00	44.00	44.00	0	0	0	0
TED	57 57	57	57	57	0	0	0	0
TEG	8.5 8.5	8.55	8.57	8.52	11,900	0	0	0
TEL	12.3 12.3	12.30	12.30	12.30	100	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	24.3 24.3	23.30	24.90	23.30	2,900	0	0	0
TGP	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TH1	3.4 3.4	3.40	3.40	3.40	0	0	0	0
THB	11.3 11.3	11.35	11.35	11.35	0	0	0	0
THD	35.7 35.7	35.90	35.90	35.70	200	0	0	0
THG	44.9 44.9	44.40	44.85	42	19,900	0	0	0
THM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.5 8.5	8.50	8.50	8.50	0	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.1 12.1	12.30	12.30	12	4,300	0	0	0
THU	9.4 9.4	9.40	9.40	9.40	0	0	0	0
THW	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TID	24.2 24.2	24.10	24.20	24	13,400	0	0	0
TIE	4.8 4.8	4.50	4.80	4.50	800	0	0	0
TIG	13.5 13.5	13.40	13.50	13.30	664,500	0	0	0
TIN	10.5 10.5	10	10.50	10	2,700	0	0	0
TIP	23.8 23.8	23.55	23.90	23.35	230,700	0	0	0
TIS	6.8 6.8	6.90	6.90	6.70	223,500	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	0	0	0	0
TJC	17.1 17.1	17.10	17.10	17.10	0	0	0	0
TKA	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	16.8 16.8	16.80	16.80	16.80	100	0	0	0
TL4	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TLD	5.5 5.5	5.40	5.50	5.32	116,500	0	0	0
TLG	54 54	53.50	54.70	53	853,800	0	0	0
TLH	5.4 5.4	5.45	5.47	5.40	422,800	0	0	0
TLI	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TLP	6.4 6.4	6.45	6.45	6.35	1,300	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TMB	68.5 68.5	68	68.80	67.50	13,800	0	0	0
TMC	8.4 8.4	8.60	8.60	8.40	2,800	0	0	0
TMG	50.7 50.7	50.70	50.70	50.70	0	0	0	0
TMP	66.8 66.8	65.30	66.80	65.30	600	0	0	0
TMS	46.7 46.7	45	46.70	44	10,400	0	0	0
TMT	6.9 6.9	6.90	6.93	6.87	6,200	0	0	0
TMW	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TMX	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TN1	11.1 11.1	11.10	11.10	10.60	5,300	0	0	0
TNA	3.8 3.8	3.77	3.77	3.77	0	0	0	0
TNB	9.4 9.4	9.40	9.40	9.40	0	0	0	0
TNC	39 39	39.85	39.85	39	300	0	0	0
TNG	26 26	26	26.20	25.80	1,246,200	0	0	0
TNH	21.7 21.7	21.60	21.70	21.40	312,600	0	0	0
TNI	2.4 2.4	2.35	2.39	2.33	95,800	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TNS	5.6 5.6	5.60	5.60	5.60	0	0	0	0
TNT	4.2 4.2	4.18	4.20	4.13	116,600	0	0	0
TNW	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TOP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TOS	59 59	59.70	59.70	57.40	17,900	0	0	0
TOT	17.6 17.6	17.60	17.60	17.60	0	0	0	0
TOW	20.2 20.2	20.20	20.20	20.20	0	0	0	0
TPB	15.4 15.4	15.30	15.40	15.15	5,340,600	0	0	0
TPC	6.5 6.5	6.49	6.50	6.49	1,300	0	0	0
TPH	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	22.6 22.6	22.60	22.60	22.60	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	76.7 76.7	77.50	77.50	76.70	600	0	0	0
TRC	39.0 39.0	38.71	39.15	38.61	17,100	0	0	0
TRS	33.8 33.8	33.80	33.80	33.80	0	0	0	0
TRT	8 8	8	8	8	0	0	0	0
TS3	5.2 5.2	5.10	5.20	5.10	4,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.2 46.2	46.90	47	46.20	2,100	0	0	0
TSC	3.0 3.0	2.94	3.06	2.94	490,900	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TSG	16.2 16.2	16.20	16.20	16.20	100	0	0	0
TSJ	24.1 24.1	24.10	24.10	24.10	0	0	0	0
TST	3.8 3.8	3.80	3.80	3.80	0	0	0	0
TTA	9.9 9.9	9.92	9.95	9.78	238,000	0	0	0
TTC	10.7 10.7	10.70	10.70	10.70	0	0	0	0
TTD	61.7 61.7	61.70	61.70	61.70	0	0	0	0
TTE	20 20	20	20	20	0	0	0	0
TTF	3.4 3.4	3.40	3.42	3.40	282,900	0	0	0
TTG	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TTH	3.1 3.1	3.10	3.10	3	180,800	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	14.8 14.8	14.70	14.90	14.60	101,600	0	0	0
TTP	83 83	84	84	83	300	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	33.2 33.2	33.20	33.20	33.20	100	0	0	0
TUG	17 17	17	17	17	0	0	0	0
TV1	21.6 21.6	21.60	21.60	21.30	4,600	0	0	0
TV2	31.2 31.2	31.70	31.70	31.15	100,700	0	0	0
TV3	12 12	12	12	12	2,000	0	0	0
TV4	14.1 14.1	14	14.10	14	1,100	0	0	0
TV6	8.3 8.3	8.30	8.30	8.30	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.1 9.1	9.12	9.17	9.09	147,200	0	0	0
TVC	10.1 10.1	10	10.10	9.90	207,600	0	0	0
TVD	12.3 12.3	12.10	12.30	12	15,200	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	8.8 8.8	8.70	8.80	8.60	217,800	0	0	0
TVS	23.2 23.2	22.90	23.15	22.90	51,500	0	0	0
TVT	16.2 16.2	16.90	16.90	15.80	1,500	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	5.8 5.8	5.80	5.80	5.50	260,800	0	0	0
TYA	12.7 12.7	12.60	12.70	12.60	1,000	0	0	0
UCT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
UDJ	8.8 8.8	8.90	8.90	8.70	4,100	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	38.6 38.6	38.60	38.60	38.60	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.1 7.1	7.10	7.10	6.90	29,100	0	0	0
UPC	23.4 23.4	23.40	23.40	23.40	0	0	0	0
UPH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
USC	9 9	9	9	9	100	0	0	0
USD	18 18	18	18	18	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	12.4 12.4	12.20	12.40	12.20	200	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.1 6.1	6.20	6.20	5.90	1,000	0	0	0
VAB	9.4 9.4	9.40	9.40	9.20	341,900	0	0	0
VAF	14.6 14.6	13.10	14.60	13	1,800	0	0	0
VAV	42.1 42.1	42.10	42.10	42.10	0	0	0	0
VBB	10 10	10	10	10	6,300	0	0	0
VBC	20 20	20	20	20	200	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	10.4 10.4	10.40	10.40	10.40	0	0	0	0
VC1	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VC2	8 8	8	8.10	7.90	31,500	0	0	0
VC3	29 29	28.80	29.60	28.50	533,000	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.2 22.2	22.20	22.20	22.10	5,200	0	0	0
VC7	9.1 9.1	9	9.20	8.90	387,100	0	0	0
VC9	4.5 4.5	4.40	4.50	4.40	900	0	0	0
VCA	8.8 8.8	8.76	8.76	8.76	0	0	0	0
VCB	91.2 91.2	90.90	91.50	90.90	522,400	0	0	0
VCC	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	210.5 210.5	212	212	207.60	400	0	0	0
VCG	18.9 18.9	18.70	18.85	18.65	2,738,200	0	0	0
VCI	34.5 34.5	34.25	34.50	34	5,748,000	0	0	0
VCM	14.1 14.1	14.10	14.10	14.10	100	0	0	0
VCP	22.5 22.5	22.40	22.60	22.30	3,800	0	0	0
VCR	24.4 24.4	24.40	24.40	24.40	1,000	0	0	0
VCS	66.1 66.1	66.10	66.20	65.70	102,200	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.2 30.2	30.50	30.50	30.20	7,900	0	0	0
VCX	5.2 5.2	5.20	5.20	5.20	700	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	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VDP	34.0 34.0	33.95	33.95	33.95	0	0	0	0
VDS	21.3 21.3	21	21.30	20.75	1,124,500	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.6 3.6	3.50	3.60	3.50	800	0	0	0
VE3	9.2 9.2	9.20	9.20	9.20	0	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	3.3 3.3	3.30	3.30	3	828,200	0	0	0
VEA	44.2 44.2	44.10	44.20	43.80	401,600	0	0	0
VEC	8.6 8.6	8.10	9.10	8.10	77,400	0	0	0
VEF	227 227	225	227.50	223.20	3,100	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.1 22.1	21.10	22.10	21.10	300	0	0	0
VFC	121.1 121.1	121.10	121.10	121.10	0	0	0	0
VFG	72 72	71.70	72.50	71.70	23,100	0	0	0
VFR	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VGC	44.2 44.2	43.25	44.70	43.05	1,716,000	0	0	0
VGG	42 42	42	42	42	1,100	0	0	0
VGI	67 67	65.50	68.10	65.50	623,200	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	29.8 29.8	29.90	29.90	29	14,900	0	0	0
VGR	58.2 58.2	57.90	58.20	57.90	1,600	0	0	0
VGS	36.5 36.5	36.40	36.70	36.20	352,100	0	0	0
VGT	14.2 14.2	14	14.20	13.90	592,800	0	0	0
VGV	29.6 29.6	30	30	28.50	500	0	0	0
VHC	72 72	71.60	72.10	71.30	143,600	0	0	0
VHD	11 11	9.90	11.30	9.90	300	0	0	0
VHE	3.4 3.4	3.50	3.50	3.30	468,400	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.6 1.6	1.60	1.60	1.50	337,100	0	0	0
VHH	4 4	4	4	4	1,300	0	0	0
VHL	11 11	11	11	11	12,000	0	0	0
VHM	44.3 44.3	43.65	44.25	43.45	6,958,300	0	0	0
VIB	19.1 19.1	18.50	19.10	18.25	19,066,000	0	0	0
VIC	42.6 42.6	42.40	42.65	42.35	1,438,700	0	0	0
VID	5.3 5.3	5.49	5.49	5.30	1,900	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.8 17.8	16.60	17.80	16.60	300	0	0	0
VIG	6.7 6.7	6.70	6.80	6.70	79,300	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	22 22	22	22	22	0	0	0	0
VIN	17.4 17.4	17.40	17.40	17.40	0	0	0	0
VIP	12.8 12.8	12.95	12.95	12.70	159,100	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	19 19	18.50	19	18.50	10,900	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	11.4 11.4	11.40	11.45	11.30	7,783,800	0	0	0
VJC	105.1 105.1	105	105.20	104.50	694,600	0	0	0
VLA	13.4 13.4	13.40	13.40	13.40	500	0	0	0
VLB	39.7 39.7	40	40	39.60	38,800	0	0	0
VLC	18.4 18.4	18.60	18.60	18.30	225,800	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	8.3 8.3	8.30	8.30	8.30	3,900	0	0	0
VLP	1 1	1	1	1	0	0	0	0
VLW	28 28	25.10	28	25.10	200	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.6 6.6	6.60	6.60	6.60	1,900	0	0	0
VMD	18.3 18.3	18.50	18.50	18.10	6,100	0	0	0
VMG	4.8 4.8	4.80	4.80	4.80	400	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	17.7 17.7	17.70	17.70	17.70	100	0	0	0
VMT	20.5 20.5	20.50	20.50	20.50	100	0	0	0
VNA	23.8 23.8	23	23.90	22.50	181,600	0	0	0
VNB	10.9 10.9	10.80	10.90	10.80	19,300	0	0	0
VNC	40.9 40.9	40.90	40.90	40.90	0	0	0	0
VND	14.8 14.8	14.80	14.85	14.65	10,378,000	0	0	0
VNE	4.4 4.4	4.30	4.55	4.20	74,000	0	0	0
VNF	10.4 10.4	10.40	10.40	10.40	1,300	0	0	0
VNG	8.2 8.2	8.38	8.38	8.21	1,300	0	0	0
VNH	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.2 16.2	16.15	16.15	16.15	6,300	0	0	0
VNM	70.3 70.3	71	71	70.10	2,076,500	0	0	0
VNP	11 11	10.90	11	10.90	1,100	0	0	0
VNR	23.8 23.8	23.80	23.80	23.80	100	0	0	0
VNS	10.4 10.4	10.30	10.35	10.30	1,500	0	0	0
VNT	34.8 34.8	34.80	34.80	34.80	100	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VNZ	440 440	426	469.90	419	18,400	0	0	0
VOC	18 18	18	18	17.80	2,600	0	0	0
VOS	15.6 15.6	15.70	15.75	15.55	906,100	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19.2 19.2	19	19.20	18.95	37,613,000	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.2 27.2	26.60	27.20	26.05	5,100	0	0	0
VPG	14.1 14.1	13.70	14.10	13.55	1,296,300	0	0	0
VPH	8.8 8.8	8.65	8.90	8.60	249,200	0	0	0
VPI	57.4 57.4	56.20	57.40	56.20	1,654,100	0	0	0
VPR	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VPS	9.5 9.5	9.50	9.50	9.50	100	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	12.8 12.8	12.80	12.80	12.80	100	0	0	0
VRC	8.1 8.1	8	8.16	7.97	1,600	0	0	0
VRE	19.1 19.1	19.05	19.10	18.90	5,918,900	0	0	0
VRG	25.5 25.5	24.80	25.70	24.80	43,000	0	0	0
VSA	24 24	24	24	23.70	3,400	0	0	0
VSC	17.3 17.3	17.20	17.30	17.05	1,897,000	0	0	0
VSE	6.6 6.6	6.60	6.60	6.60	1,600	0	0	0
VSF	31.6 31.6	31.70	31.70	31.60	1,300	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	50 50	49.90	50.10	49.90	23,000	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.7 18.7	18.70	18.70	18.40	2,900	0	0	0
VSN	19.5 19.5	19.50	19.70	19	2,900	0	0	0
VST	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VTA	3.6 3.6	3.60	3.60	3.60	100	0	0	0
VTB	10.5 10.5	10.50	10.50	10.50	100	0	0	0
VTC	8.8 8.8	8.80	8.80	8.80	700	0	0	0
VTD	7.6 7.6	7.70	7.80	7.60	68,500	0	0	0
VTE	5.7 5.7	5.70	5.70	5.70	0	0	0	0
VTG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VTH	8 8	7.20	8	7.10	2,000	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.10	4.20	4.10	800	0	0	0
VTK	61 61	60	62.20	59	4,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.9 12.9	12.85	13	12.70	147,600	0	0	0
VTP	78.5 78.5	78.89	79.19	78.11	2,197,300	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.3 21.3	21.90	22.20	20.80	24,600	0	0	0
VTS	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VTV	5.2 5.2	5.10	5.20	5.10	15,900	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.6 14.6	15.10	15.10	14.50	719,900	0	0	0
VUA	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VVN	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VVS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VW3	11.2 11.2	11.20	11.20	11.20	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	254.1 254.1	254.10	254.10	254.10	200	0	0	0
WSB	50.7 50.7	50.90	51.20	49.70	3,600	0	0	0
WSS	4.9 4.9	4.70	4.90	4.70	5,500	0	0	0
WTC	11.8 11.8	11.89	11.89	11.80	15,500	0	0	0
X20	10 10	10	10	10	0	0	0	0
X26	22.4 22.4	22.40	22.40	22.40	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XHC	20 20	20	20	20	0	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	400	0	0	0
XMC	7.1 7.1	7.10	7.20	7.10	1,400	0	0	0
XMD	5.4 5.4	5.40	5.50	5.40	700	0	0	0
XMP	16.4 16.4	16.40	16.40	16.40	0	0	0	0
XPH	5.3 5.3	5.30	5.30	5.30	3,300	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	11.3 11.3	11.30	11.30	11.30	200	0	0	0
YEG	9.1 9.1	9.06	9.10	9.05	694,300	0	0	0
YTC	37.8 37.8	40.60	45	37.20	2,300	0	0	0
^HASTC	234.3 234.3	233.38	234.34	232.76	40,381,276	0	0	0
^UPCOM	93.8 93.8	93.65	93.93	93.35	28,951,783	0	0	0
^VN30	1,330.9 1,330.9	1,320.58	1,330.87	1,318.29	210,387,100	0	0	0
^VNINDEX	1,277.0 1,277.0	1,268.25	1,276.99	1,266.68	493,764,676	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/09/2024