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 25/09/2024

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	100	0	0	0
AAA	10.1 10.1	10.05	10.20	10	1,948,300	0	0	0
AAH	4 4	3.80	4	3.80	1,110,300	0	0	0
AAM	7.8 7.8	7.87	7.88	7.45	1,400	0	0	0
AAS	7.4 7.4	7.30	7.40	7.20	195,400	0	0	0
AAT	3.7 3.7	3.68	3.74	3.44	95,200	0	0	0
AAV	6.6 6.6	6.70	6.70	6.50	513,400	0	0	0
ABB	7.8 7.8	7.70	7.80	7.60	1,135,400	0	0	0
ABC	11 11	10.80	11.50	10.70	19,800	0	0	0
ABI	23.9 23.9	23.70	23.90	23.70	16,800	0	0	0
ABR	14.6 14.6	14.55	14.60	14.50	14,100	0	0	0
ABS	4.3 4.3	4.31	4.33	4.30	186,000	0	0	0
ABT	41.4 41.4	39.30	41.40	39	6,300	0	0	0
ABW	8.9 8.9	8.90	8.90	8.80	142,400	0	0	0
ACB	26.2 26.2	26	26.20	25.80	23,014,300	0	0	0
ACC	13.7 13.7	13.50	13.70	13.30	46,900	0	0	0
ACE	35 35	34.40	35	34.40	6,000	0	0	0
ACL	12.0 12.0	12	12.05	11.70	19,900	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	106 106	106.20	107.50	105.80	152,200	0	0	0
ADC	21.8 21.8	21.80	21.80	21.80	100	0	0	0
ADG	12 12	12	12.05	12	6,300	0	0	0
ADS	10.1 10.1	9.95	10.10	9.90	282,700	0	0	0
AFX	7.7 7.7	7.60	7.80	7.60	11,500	0	0	0
AG1	9.3 9.3	9.30	9.30	9.30	500	0	0	0
AGF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGG	17 17	16.60	17.10	16.10	884,900	0	0	0
AGM	3.6 3.6	3.63	3.63	3.63	157,400	0	0	0
AGP	39.9 39.9	39.90	39.90	39.90	1,900	0	0	0
AGR	18.2 18.2	18.03	18.37	18.03	1,571,100	0	0	0
AGX	70 70	70	70	70	0	0	0	0
AIC	11.3 11.3	12.50	12.50	11.30	500	0	0	0
ALT	13.6 13.6	12.59	13.62	12.59	11,400	0	0	0
ALV	6.4 6.4	6.50	6.50	6.30	7,300	0	0	0
AMC	17.4 17.4	17.40	17.40	17.40	0	0	0	0
AME	5.6 5.6	5.60	5.60	5.60	0	0	0	0
AMP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
AMS	9.9 9.9	9.80	10.10	9.70	163,000	0	0	0
AMV	2.8 2.8	2.90	2.90	2.70	1,079,900	0	0	0
ANT	18.4 18.4	18.10	18.40	18.10	5,700	0	0	0
ANV	32.2 32.2	32.15	32.15	31.95	648,200	0	0	0
APF	59 59	59	59.10	59	18,500	0	0	0
APG	9.9 9.9	9.69	9.96	9.64	170,800	0	0	0
APH	6.5 6.5	6.49	6.56	6.44	720,000	0	0	0
API	8.8 8.8	8.70	8.80	8.60	973,100	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	6 6	6	6	6	100	0	0	0
APS	7.2 7.2	7.10	7.30	7.10	559,200	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	18.80	2,100	0	0	0
ASM	9.3 9.3	9.20	9.27	9.18	885,900	0	0	0
ASP	4.2 4.2	4.20	4.20	4.15	24,200	0	0	0
AST	57.1 57.1	56.50	57.20	56.20	20,500	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	19.9 19.9	17.90	19.90	17.90	6,800	0	0	0
AVC	51.6 51.6	52	52	51	3,500	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	11.70	11.90	11.70	2,000	0	0	0
BAF	20.8 20.8	20.80	21.45	20.70	4,260,400	0	0	0
BAL	9.9 9.9	9.90	9.90	9.90	500	0	0	0
BAX	38.5 38.5	38.50	38.50	38.50	0	0	0	0
BBC	49.1 49.1	48.35	49.10	48.35	2,000	0	0	0
BBH	11.3 11.3	11.30	11.30	11.30	100	0	0	0
BBM	9 9	9	9	9	0	0	0	0
BBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BBT	7.6 7.6	7.60	7.60	7.60	100	0	0	0
BCA	12.9 12.9	12.50	12.90	12.40	34,300	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	7.9 7.9	7.80	8	7.80	92,800	0	0	0
BCE	5.8 5.8	5.77	5.80	5.68	25,000	0	0	0
BCF	35.8 35.8	36.80	36.80	35.80	800	0	0	0
BCG	6.6 6.6	6.40	6.62	6.39	8,703,900	0	0	0
BCM	72.5 72.5	72	72.50	71.80	443,800	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	5.4 5.4	5.30	5.40	5.20	762,700	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BDG	35.5 35.5	35.50	35.50	35.40	600	0	0	0
BDT	8 8	8.30	8.30	8	51,500	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	43.60	44	43.50	692,200	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.2 21.2	21.20	21.20	21.20	100	0	0	0
BHC	2 2	2	2	2	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	13.7 13.7	13.70	13.70	13.70	100	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.9 37.9	37.90	37.90	37.90	100	0	0	0
BHP	6 6	6.10	6.10	6	300	0	0	0
BIC	31.8 31.8	31.35	31.80	31.15	74,300	0	0	0
BID	50 50	49.70	50.40	49.35	5,257,900	0	0	0
BIG	7.2 7.2	7.20	7.30	7	9,400	0	0	0
BIO	16.1 16.1	16.20	16.20	16.10	200	0	0	0
BKC	6.4 6.4	6.40	6.40	6.40	500	0	0	0
BKG	3.6 3.6	3.55	3.57	3.54	75,700	0	0	0
BLI	9.6 9.6	9.50	9.60	9.40	33,400	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	40.7 40.7	42	43	40	13,500	0	0	0
BMC	21.3 21.3	20.50	21.30	20.30	144,000	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.4 9.4	9.40	9.40	9.40	400	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	20.7 20.7	20.68	20.86	20.64	225,400	0	0	0
BMJ	11.4 11.4	9.20	11.40	9.20	28,400	0	0	0
BMN	8.5 8.5	8.40	8.50	8.40	300	0	0	0
BMP	123.5 123.5	124.50	124.90	122.80	229,100	0	0	0
BMS	9.2 9.2	9.20	9.30	9.10	88,800	0	0	0
BMV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BNA	12.2 12.2	12.10	12.30	12.10	63,700	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	2.40	392,500	0	0	0
BPC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BQB	3.9 3.9	3.90	3.90	3.90	100	0	0	0
BRC	12.7 12.7	12.70	12.70	12.60	10,200	0	0	0
BRR	18 18	17.50	18.50	17.50	7,400	0	0	0
BRS	23.3 23.3	23.30	23.30	23.30	0	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	4,900	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	0	0	0	0
BSG	12.2 12.2	12.20	12.20	12.20	0	0	0	0
BSH	20 20	20	20	20	0	0	0	0
BSI	49.8 49.8	50	50.60	49.60	1,277,700	0	0	0
BSL	9.6 9.6	10	10	9.60	1,400	0	0	0
BSP	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BSQ	21 21	20.60	21	20.60	26,000	0	0	0
BSR	24.1 24.1	24	24.30	23.90	5,813,300	0	0	0
BST	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BT1	13.7 13.7	13.70	13.70	13.70	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	18.9 18.9	18.50	19	18	4,100	0	0	0
BTG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BTH	29.5 29.5	29.50	29.50	29.50	100	0	0	0
BTN	2.7 2.7	2.70	2.80	2.70	25,800	0	0	0
BTP	12.9 12.9	13.05	13.05	12.85	6,000	0	0	0
BTS	5.3 5.3	5.30	5.30	5.20	2,500	0	0	0
BTT	38.8 38.8	38.80	38.80	38.80	0	0	0	0
BTU	15 15	15	15	15	200	0	0	0
BTV	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BTW	45.9 45.9	43.70	45.90	43.70	200	0	0	0
BVB	11.7 11.7	11.50	11.70	11.40	1,375,000	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	43.4 43.4	43.45	43.60	43.25	242,200	0	0	0
BVL	10.4 10.4	10.30	10.40	10.30	200	0	0	0
BVN	12.7 12.7	12.70	12.70	12.70	100	0	0	0
BVS	42.4 42.4	41.99	43.66	41.99	1,216,000	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	46.8 46.8	47.30	47.50	46.75	121,800	0	0	0
BWS	33.4 33.4	33.70	33.70	33.40	1,600	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	17.5 17.5	17.90	17.90	17.50	1,000	0	0	0
C22	9.1 9.1	9.10	9.10	9.10	0	0	0	0
C32	17.5 17.5	17.45	17.45	17.40	20,100	0	0	0
C47	6.1 6.1	6.05	6.14	6.05	74,000	0	0	0
C4G	9 9	9	9.10	8.90	602,400	0	0	0
C69	8.3 8.3	8	8.40	7.90	872,700	0	0	0
C92	3.5 3.5	3.60	3.60	3.40	9,700	0	0	0
CAB	11.1 11.1	11.10	11.10	11.10	0	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	7.60	26,600	0	0	0
CAN	41.5 41.5	41.50	41.50	41.50	0	0	0	0
CAP	49.3 49.3	49.10	49.60	49.10	28,100	0	0	0
CAR	20 20	20	20	20	1,000	0	0	0
CAT	18.3 18.3	18.30	18.30	18.30	200	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	0	0	0	0
CBS	35.4 35.4	36.80	36.80	35.30	5,000	0	0	0
CC1	16 16	16.50	16.50	16	30,900	0	0	0
CC4	12.3 12.3	12.30	12.30	12.30	0	0	0	0
CCA	15 15	15	15	15	500	0	0	0
CCI	20.1 20.1	20.10	20.10	20.10	2,000	0	0	0
CCL	9.2 9.2	9.15	9.25	9.03	423,000	0	0	0
CCM	50 50	50	50	50	0	0	0	0
CCP	32.5 32.5	32.50	32.50	32.50	0	0	0	0
CCR	13.1 13.1	13	13.10	12.20	5,100	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	17.55	17.30	451,500	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.9 15.9	16.40	16.40	12.70	600	0	0	0
CDN	29.6 29.6	29.30	29.70	29	9,100	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.4 10.4	10.30	10.40	10.30	500	0	0	0
CDR	12.6 12.6	12.20	12.60	12.20	4,100	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	16.1 16.1	15.80	16.50	15.70	11,155,900	0	0	0
CET	4.8 4.8	5.10	5.10	4.80	31,500	0	0	0
CFM	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CFV	20.9 20.9	20.90	20.90	20.90	0	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	8.4 8.4	8.40	8.40	8.40	100	0	0	0
CHP	33.1 33.1	33	33.30	33	30,600	0	0	0
CHS	11.8 11.8	10.80	12.40	10.80	8,900	0	0	0
CI5	6.7 6.7	6.10	6.70	6.10	1,200	0	0	0
CIA	10.2 10.2	10.10	10.40	10.10	6,000	0	0	0
CID	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CIG	5.5 5.5	5.46	5.53	5.40	73,400	0	0	0
CII	15.5 15.5	15.25	15.60	15.20	5,018,100	0	0	0
CIP	2.8 2.8	2.80	2.80	2.80	1,900	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	42.5 42.5	48	48	42.50	8,900	0	0	0
CKD	23.1 23.1	23.14	23.23	23.14	2,800	0	0	0
CKG	27.5 27.5	26.90	27.65	26.90	787,200	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	44.1 44.1	44.65	44.80	44.10	900	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.8 22.8	22.50	22.80	22	5,800	0	0	0
CLL	38.2 38.2	38	38.60	37.70	7,400	0	0	0
CLM	76.1 76.1	76.10	76.10	76.10	0	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.5 15.5	15.30	15.70	15.10	366,300	0	0	0
CMC	6.8 6.8	6.90	6.90	6.80	1,300	0	0	0
CMD	21.6 21.6	21.20	21.70	21.20	700	0	0	0
CMF	297 297	297	297	297	800	0	0	0
CMG	51.5 51.5	52	52.20	51.40	515,300	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	7.60	8,900	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	11.7 11.7	12.70	12.70	11.30	353,600	0	0	0
CMT	13.4 13.4	13.50	13.50	13.30	4,500	0	0	0
CMV	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CMW	12.2 12.2	13	13	12.20	1,700	0	0	0
CMX	8.2 8.2	8.16	8.20	8.09	250,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31	31	31	100	0	0	0
CNG	35.6 35.6	35.05	35.75	35.05	221,300	0	0	0
CNN	46.5 46.5	46.50	46.50	46.50	0	0	0	0
CNT	16.2 16.2	16.20	16.20	16	2,000	0	0	0
COM	29.2 29.2	29.20	29.20	29.20	800	0	0	0
CPA	5.6 5.6	5.70	5.70	5.60	200	0	0	0
CPC	18.1 18.1	18.10	18.10	18.10	200	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	27.5 27.5	27.60	27.60	27.50	2,000	0	0	0
CQT	8.2 8.2	8.20	8.20	8.20	300	0	0	0
CRC	6.7 6.7	6.60	6.73	6.60	256,500	0	0	0
CRE	7.1 7.1	7	7.19	6.98	158,900	0	0	0
CSC	28.5 28.5	28.40	28.80	28	52,500	0	0	0
CSI	28.8 28.8	27.30	28.80	27.30	56,800	0	0	0
CSM	12.4 12.4	12.25	12.40	12.20	182,500	0	0	0
CST	25 25	25	25	24.80	39,400	0	0	0
CSV	39.5 39.5	39.55	40.20	39.35	2,806,500	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.6 21.6	20.90	21.60	20.90	1,900	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.2 64.2	64.80	64.80	63.90	382,500	0	0	0
CTF	30.2 30.2	30.35	30.40	29.90	203,900	0	0	0
CTG	36 36	36.50	36.60	36	9,797,800	0	0	0
CTI	15.4 15.4	15.30	15.45	15.15	160,600	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	36.7 36.7	36.80	36.90	34.90	97,400	0	0	0
CTR	129.8 129.8	130.73	132.11	129.66	273,000	0	0	0
CTS	40.6 40.6	40.65	41.55	40.50	2,557,300	0	0	0
CTT	16 16	16	16	16	0	0	0	0
CTW	31.4 31.4	30.10	31.40	29.10	7,600	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	26 26	26	26	25.50	9,200	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	100	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	44.5 44.5	43.50	45	43.50	39,100	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.1 20.1	20.10	20.10	20.10	0	0	0	0
DAE	15.9 15.9	15.90	15.90	15.90	0	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.29	3.29	3.21	75,800	0	0	0
DAN	29.9 29.9	29.90	29.90	29.90	0	0	0	0
DAS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAT	8.1 8.1	7.78	8.10	7.76	1,100	0	0	0
DBC	29.8 29.8	29.75	29.95	29.60	4,721,100	0	0	0
DBD	44.3 44.3	44.25	44.70	43.80	136,200	0	0	0
DBM	28.6 28.6	28.60	28.60	28.60	0	0	0	0
DBT	13 13	12.65	13.20	12.65	30,400	0	0	0
DC1	6.8 6.8	8.70	8.80	6.80	1,400	0	0	0
DC2	7.7 7.7	7.70	7.90	7.70	1,400	0	0	0
DC4	10.9 10.9	10.90	11.05	10.85	167,500	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	26.9 26.9	27.05	27.45	26.80	616,400	0	0	0
DCM	39.2 39.2	38.45	39.15	38.15	7,521,100	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	3.10	3.10	3	466,000	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	7.8 7.8	7.70	7.90	7.70	500	0	0	0
DDV	17.8 17.8	17.60	17.80	17.40	1,078,100	0	0	0
DFC	20.7 20.7	20.60	20.80	20.60	7,700	0	0	0
DFF	2.6 2.6	2.50	2.60	2.40	1,448,600	0	0	0
DGC	115.5 115.5	115.70	116.60	115.40	1,337,300	0	0	0
DGT	6.8 6.8	6.70	6.80	6.70	195,400	0	0	0
DGW	48.3 48.3	48	48.50	47.90	1,139,200	0	0	0
DHA	40.4 40.4	40.50	40.55	40.15	98,300	0	0	0
DHB	8.6 8.6	8.60	8.70	8.60	7,700	0	0	0
DHC	37.3 37.3	37.65	37.70	37	360,700	0	0	0
DHD	26.1 26.1	26.10	26.10	26.10	200	0	0	0
DHG	107.5 107.5	107.70	108.50	107.50	51,200	0	0	0
DHM	8.7 8.7	8.55	8.68	8.55	42,200	0	0	0
DHN	24 24	24	24	24	4,000	0	0	0
DHP	11 11	11.10	11.10	11	2,000	0	0	0
DHT	71 71	71.10	71.80	70.50	34,600	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	7,100	0	0	0
DIG	23.1 23.1	22.90	23.30	22.85	12,809,600	0	0	0
DIH	15.5 15.5	15.50	16.30	15.50	500	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.5 7.5	7.20	7.50	6.90	2,757,900	0	0	0
DLD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DLG	1.8 1.8	1.78	1.84	1.78	1,350,100	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 68	66.50	68	66.50	6,800	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	0	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	27.5 27.5	27.50	27.50	27.50	200	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	34.3 34.3	34.30	34.30	34.30	1,600	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	37 37	36.80	37.10	36.80	700	0	0	0
DP2	2.9 2.9	2.90	2.90	2.90	0	0	0	0
DP3	63 63	63	63	62.80	22,900	0	0	0
DPG	57.4 57.4	58.10	58.10	57.40	683,100	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	36.1 36.1	35.70	36.35	35.60	7,227,100	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.9 42.9	43.10	43.10	42.60	446,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.6 13.6	13.70	13.75	13.55	18,600	0	0	0
DRC	31.9 31.9	31.90	31.90	31.55	443,300	0	0	0
DRG	8 8	7.60	8.70	7.60	1,800	0	0	0
DRH	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DRI	11.8 11.8	11.80	12	11.70	534,200	0	0	0
DRL	62.3 62.3	63.20	63.20	62.30	7,100	0	0	0
DS3	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DSC	23 23	22.50	23	22.50	181,600	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.9 4.9	4.90	4.90	4.90	100	0	0	0
DSN	55.5 55.5	55.50	55.50	55.50	6,300	0	0	0
DSP	11.2 11.2	11.20	11.20	11.20	200	0	0	0
DST	3.7 3.7	3.70	3.90	3.50	287,300	0	0	0
DTA	3.9 3.9	3.80	4.16	3.80	24,200	0	0	0
DTB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DTC	4.5 4.5	4.60	4.60	4.50	5,700	0	0	0
DTD	25.7 25.7	25.90	26.30	25.70	606,000	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	2.5 2.5	2.40	2.60	2.40	25,200	0	0	0
DTK	12.5 12.5	12.30	12.90	12.30	2,900	0	0	0
DTL	12.2 12.2	12.20	12.20	12.20	300	0	0	0
DTP	162.8 162.8	162.80	162.80	162.80	0	0	0	0
DTT	17 17	16.35	17	16.35	700	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	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 10	10.10	10.20	9.90	575,100	0	0	0
DVN	24.2 24.2	25.30	25.30	24	272,100	0	0	0
DVP	74.5 74.5	75	75	74.10	2,300	0	0	0
DVW	20.5 20.5	20.50	20.50	20.50	0	0	0	0
DWC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
DWS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DXG	16.3 16.3	15.90	16.40	15.85	28,854,900	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	11.60	11.30	71,100	0	0	0
DXS	6.0 6.0	5.88	6.05	5.88	1,815,200	0	0	0
DXV	3.7 3.7	3.75	3.75	3.74	4,900	0	0	0
E12	6.1 6.1	6.10	6.10	6.10	900	0	0	0
E29	6.3 6.3	6.04	6.32	6.04	3,300	0	0	0
EBS	11 11	10.80	11	10.80	600	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	17.5 17.5	17.35	17.45	17.30	4,204,400	0	0	0
EIC	21.8 21.8	21.80	21.80	21.80	200	0	0	0
EID	28 28	28	28.60	28	15,500	0	0	0
EIN	3.2 3.2	3.30	3.30	3.10	3,000	0	0	0
ELC	24.4 24.4	24.45	24.45	24	600,100	0	0	0
EME	25.1 25.1	25.10	25.10	25.10	100	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	27.2 27.2	28	28	27.20	3,200	0	0	0
EPC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
EPH	16 16	16	16	16	200	0	0	0
EVE	11.1 11.1	11.10	11.20	11	108,500	0	0	0
EVF	12.3 12.3	11.60	12.35	11.55	12,543,300	0	0	0
EVG	7.2 7.2	7.17	7.29	7.07	2,576,600	0	0	0
EVS	6.6 6.6	6.60	6.70	6.60	99,500	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.3 3.3	3.31	3.33	3.30	36,700	0	0	0
FCN	13.3 13.3	13.10	13.35	13.05	656,200	0	0	0
FCS	8.5 8.5	8.60	8.60	8.50	300	0	0	0
FDC	13 13	13	13	13	0	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31 31	31	31	31	4,000	0	0	0
FIC	14.4 14.4	14.50	14.50	14	8,000	0	0	0
FID	1.2 1.2	1.20	1.20	1.20	0	0	0	0
FIR	6.3 6.3	6.33	6.40	6.20	717,100	0	0	0
FIT	4.5 4.5	4.48	4.51	4.45	710,200	0	0	0
FMC	47.1 47.1	47.30	47.30	47	35,700	0	0	0
FOC	88 88	87.80	89.80	86.50	13,000	0	0	0
FOX	90.4 90.4	90.60	90.80	90.10	30,900	0	0	0
FPT	134.8 134.8	134.30	134.80	133.60	4,479,900	0	0	0
FRC	25 25	25	25	25	800	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	178.6 178.6	178.90	179.10	177.30	431,400	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	45.7 45.7	45.15	46.20	45.15	3,993,100	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.2 7.2	7.20	7.20	7.10	78,900	0	0	0
GAS	73.8 73.8	74	74	73.50	665,000	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.3 21.3	20.90	21.30	20.90	300	0	0	0
GDA	27.5 27.5	27.30	28.10	27.30	335,400	0	0	0
GDT	28.2 28.2	28.45	28.45	28.10	8,800	0	0	0
GDW	27.8 27.8	27.80	27.80	27.80	1,300	0	0	0
GEE	33 33	33	33.40	33	20,400	0	0	0
GEG	11.8 11.8	11.70	11.80	11.65	431,500	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.4 21.4	21.35	21.50	21.25	6,892,400	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	29.70	29.90	29.70	6,700	0	0	0
GIC	14.6 14.6	14.60	14.60	14.30	300	0	0	0
GIL	30.8 30.8	31.20	31.20	30.70	282,500	0	0	0
GKM	18 18	18	18	18	15,100	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	28.3 28.3	28.10	28.30	28.10	300	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	8.25	8.25	8.25	1,400	0	0	0
GMD	79 79	79.20	79.40	78.20	577,000	0	0	0
GMH	8.9 8.9	8.98	8.98	8.93	700	0	0	0
GMX	18.5 18.5	18.20	18.50	18.10	6,300	0	0	0
GND	27 27	27	27	27	0	0	0	0
GPC	4.4 4.4	4.38	4.54	4.31	364,400	0	0	0
GSM	21.5 21.5	21.40	21.50	21.10	2,000	0	0	0
GSP	13.0 13.0	13.05	13.05	12.90	132,000	0	0	0
GTA	10.5 10.5	10.45	10.70	10.35	3,300	0	0	0
GTD	8.9 8.9	8.90	8.90	8.90	1,500	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 36	36.35	36.45	35.95	3,793,400	0	0	0
GVT	78 78	72	78	72	1,100	0	0	0
H11	5.5 5.5	5.10	5.50	5.10	8,600	0	0	0
HAC	13 13	13	13	13	300	0	0	0
HAD	15 15	15	15	15	100	0	0	0
HAF	14.9 14.9	18	18	14.90	3,500	0	0	0
HAG	10.7 10.7	10.60	10.75	10.55	6,068,600	0	0	0
HAH	40.8 40.8	40.75	40.85	40.40	2,566,200	0	0	0
HAM	30 30	30	30	30	0	0	0	0
HAN	10.8 10.8	11	11	10.80	700	0	0	0
HAP	4.2 4.2	4.17	4.20	4.12	49,500	0	0	0
HAR	3.7 3.7	3.63	3.69	3.63	254,700	0	0	0
HAS	8.4 8.4	8.30	8.40	8.30	6,000	0	0	0
HAT	42 42	42.50	42.50	42	1,100	0	0	0
HAV	3.5 3.5	3.30	3.50	3.30	600	0	0	0
HAX	17 17	16.75	17.30	16.55	2,050,900	0	0	0
HBC	5.3 5.3	5.10	5.30	5.10	1,360,000	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	8.2 8.2	8.10	8.30	8.10	100,100	0	0	0
HC1	11.5 11.5	9.59	11.51	9.14	2,800	0	0	0
HC3	26.5 26.5	26.50	26.50	26.50	200	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	11.3 11.3	11.40	11.40	11.10	8,500	0	0	0
HCD	10.4 10.4	10.30	10.40	10.30	83,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	31.2 31.2	30.95	31.80	30.90	16,079,700	0	0	0
HCT	9 9	9	9	9	0	0	0	0
HD2	19.7 19.7	19.70	19.70	19.70	800	0	0	0
HD6	13.9 13.9	13.80	14	13.70	11,400	0	0	0
HD8	8.6 8.6	8.60	8.60	8.50	700	0	0	0
HDA	3.7 3.7	3.70	3.70	3.60	31,800	0	0	0
HDB	27.3 27.3	27.10	27.35	27	7,297,900	0	0	0
HDC	26.6 26.6	25	26.55	24.90	5,590,700	0	0	0
HDG	29.3 29.3	29	29.50	28.75	8,440,800	0	0	0
HDM	33.5 33.5	33.50	33.50	33.50	100	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	60.5 60.5	62.10	62.20	60.50	400	0	0	0
HEJ	10 10	10	10	10	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	8.2 8.2	8.10	8.20	8.10	500	0	0	0
HFC	9.2 9.2	10.30	10.30	9.20	600	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	75 75	71.10	75.90	71.10	500	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	9.5 9.5	9.36	9.50	9.26	313,700	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.7 8.7	8.60	8.77	8.58	1,869,000	0	0	0
HHV	12.3 12.3	12.15	12.40	12.15	7,088,500	0	0	0
HID	2.7 2.7	2.69	2.73	2.69	33,100	0	0	0
HIG	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HII	4.9 4.9	4.86	4.91	4.86	52,800	0	0	0
HIO	13.1 13.1	13.90	14.60	12.80	1,251,300	0	0	0
HJC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
HJS	33.9 33.9	33.90	34.20	33.90	1,700	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.8 8.8	8.80	8.80	8.80	1,900	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	261 261	261	261	261	100	0	0	0
HLC	12.7 12.7	12.70	12.70	12.70	100	0	0	0
HLD	27 27	26.90	27	26.90	18,100	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	10.90	10.95	10.65	22,800	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.1 13.1	14.50	14.50	13.10	4,500	0	0	0
HMR	13.3 13.3	14.30	14.80	13.30	163,400	0	0	0
HMS	31.5 31.5	31.90	32	31.20	6,600	0	0	0
HNB	12.2 12.2	12.20	12.20	12.20	0	0	0	0
HND	13.7 13.7	13.80	13.80	13.50	19,100	0	0	0
HNF	31.6 31.6	31.56	31.56	31.56	0	0	0	0
HNG	4.5 4.5	4.40	4.60	4.30	4,533,800	0	0	0
HNI	23 23	23	23	23	100	0	0	0
HNM	8.7 8.7	8.80	8.80	8.70	96,700	0	0	0
HNP	22 22	22	22	22	3,300	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.9 3.9	3.90	4	3.90	8,000	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	23.7 23.7	23.70	23.70	23.70	0	0	0	0
HPG	26.2 26.2	26.10	26.40	26.05	41,009,200	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	21.1 21.1	21.10	21.10	21.10	100	0	0	0
HPW	22 22	22	22	22	500	0	0	0
HPX	5.2 5.2	5.11	5.26	5.11	2,061,300	0	0	0
HQC	3.4 3.4	3.42	3.46	3.41	2,367,900	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	15.9 15.9	16.50	17.10	15.80	515,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.7 20.7	20.50	20.95	20.40	19,759,300	0	0	0
HSI	1 1	1	1	1	0	0	0	0
HSL	4.5 4.5	4.46	4.53	4.46	237,200	0	0	0
HSM	6 6	6	6	6	100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.1 4.1	3.80	4.10	3.70	587,400	0	0	0
HT1	12.1 12.1	12.05	12.35	12.05	827,700	0	0	0
HTC	24.9 24.9	24.90	24.90	24.90	100	0	0	0
HTE	4.1 4.1	4	4.10	3.90	9,600	0	0	0
HTG	43.4 43.4	43.20	43.80	43.20	6,200	0	0	0
HTI	15.9 15.9	15.90	15.95	15.90	1,800	0	0	0
HTL	21.7 21.7	20.55	21.65	20.55	15,500	0	0	0
HTM	10.4 10.4	10.10	10.40	10.10	2,100	0	0	0
HTN	9.1 9.1	9.07	9.23	9.07	305,100	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	9.7 9.7	9.65	9.65	9.65	800	0	0	0
HU1	5.7 5.7	5.71	5.71	5.71	200	0	0	0
HU4	11.7 11.7	12.30	12.30	11.70	18,100	0	0	0
HU6	5.6 5.6	5.80	5.80	5.50	10,800	0	0	0
HUB	17.6 17.6	17.45	17.60	17.25	25,100	0	0	0
HUG	33.5 33.5	32.80	33.50	32.80	300	0	0	0
HUT	16.6 16.6	15	16.80	15	1,515,700	0	0	0
HVA	6.1 6.1	6.80	6.80	6.10	252,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.5 8.5	8.32	8.59	8.32	321,300	0	0	0
HVN	21.7 21.7	21.55	21.75	21.40	1,707,400	0	0	0
HVT	83.3 83.3	82.40	83.30	82.20	6,400	0	0	0
HVX	2.6 2.6	2.59	2.60	2.53	3,500	0	0	0
HWS	16.7 16.7	16.40	16.70	16.40	1,400	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	3.4 3.4	3.30	3.40	3.30	8,900	0	0	0
ICG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
ICI	7.2 7.2	7.20	7.20	7.20	100	0	0	0
ICN	46.6 46.6	46.60	46.60	46.50	3,500	0	0	0
ICT	11.9 11.9	12	12	11.85	18,100	0	0	0
IDC	58.9 58.9	59.60	59.60	58.90	649,400	0	0	0
IDI	9.4 9.4	9.40	9.40	9.29	866,200	0	0	0
IDJ	6.5 6.5	6.50	6.60	6.40	1,162,500	0	0	0
IDP	245 245	245	245	245	0	0	0	0
IDV	37.4 37.4	37.40	37.40	37.10	31,900	0	0	0
IFS	28.5 28.5	28.50	28.50	28.50	200	0	0	0
IHK	13.8 13.8	13.80	13.80	13.80	0	0	0	0
IJC	13.6 13.6	13.45	13.55	13.36	3,233,500	0	0	0
ILA	4.5 4.5	4.43	4.53	4.43	10,800	0	0	0
ILB	32.5 32.5	32.30	32.50	32.20	3,000	0	0	0
ILC	7.3 7.3	7.30	7.30	7.30	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	50.3 50.3	51.80	52	50.10	179,400	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	54.2 54.2	58	58	53.50	1,800	0	0	0
IPA	13.3 13.3	13.30	13.40	13.10	158,900	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	25.4 25.4	26.16	26.16	25.39	19,900	0	0	0
IST	31.1 31.1	31.10	31.10	31.10	100	0	0	0
ITA	2.4 2.4	2.24	2.40	2.24	10,482,200	0	0	0
ITC	11.5 11.5	11.30	11.55	11.30	371,000	0	0	0
ITD	12 12	12.10	12.10	11.70	71,100	0	0	0
ITQ	3.1 3.1	3.30	3.30	3	481,300	0	0	0
ITS	3.7 3.7	3.80	3.90	3.71	23,000	0	0	0
IVS	10.1 10.1	10.10	10.30	10	83,000	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	3.4 3.4	3.32	3.36	3.30	553,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.1 28.1	28.40	28.40	27.95	4,155,400	0	0	0
KCB	8.3 8.3	8.30	8.30	8.30	0	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	50.7 50.7	51.10	51.20	50.10	892,300	0	0	0
KDH	39.2 39.2	38.65	39.70	38.60	5,414,400	0	0	0
KDM	16.7 16.7	15.60	16.80	15.60	20,700	0	0	0
KGM	7.6 7.6	7.60	7.80	7.60	6,500	0	0	0
KHD	7 7	7	7	7	0	0	0	0
KHG	5.3 5.3	5.32	5.34	5.27	3,779,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.7 9.7	9.55	9.67	9.55	34,500	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	5.1 5.1	4.70	5.10	4.70	200	0	0	0
KLB	13.1 13.1	13.10	13.10	13.10	58,200	0	0	0
KMR	3.3 3.3	3.26	3.26	3.23	9,400	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
KOS	37.5 37.5	37.80	37.80	35.50	350,300	0	0	0
KPF	2.4 2.4	2.32	2.45	2.32	141,800	0	0	0
KSB	19.1 19.1	19	19.25	18.80	2,341,300	0	0	0
KSD	5.3 5.3	5.50	5.50	5	13,700	0	0	0
KSF	40.7 40.7	40.70	40.80	40.60	20,900	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.2 3.2	3.30	3.40	3.10	251,400	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	13 13	13	13	13	0	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	43.5 43.5	43	43.50	42	2,100	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	21.3 21.3	21.30	21.30	21.30	4,100	0	0	0
L12	4.1 4.1	4.10	4.10	4.10	300	0	0	0
L14	29.9 29.9	29.40	30.10	29.20	86,400	0	0	0
L18	35.5 35.5	35	35.80	34.90	325,700	0	0	0
L40	27 27	27	27	27	2,500	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	29,700	0	0	0
L63	5.8 5.8	5.80	5.80	5.80	1,400	0	0	0
LAF	17.4 17.4	16.90	17.40	16.80	12,100	0	0	0
LAI	35 35	35.20	35.90	34.60	32,500	0	0	0
LAS	23.4 23.4	23.30	23.80	23.20	1,303,100	0	0	0
LAW	23.5 23.5	23.60	23.60	23.50	200	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	21 21	20.10	22	20.10	50,000	0	0	0
LBM	27.9 27.9	27.25	27.90	27.25	57,300	0	0	0
LCC	1 1	1	1	1	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.0 11.0	10.90	11.10	10.85	3,232,300	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	2.0 2.0	2.02	2.02	2.02	2,521,500	0	0	0
LDP	17.9 17.9	17.80	17.90	16.80	1,000	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	8.6 8.6	8.60	8.60	8.60	400	0	0	0
LGC	62.5 62.5	62.50	62.50	62.50	0	0	0	0
LGL	2.7 2.7	2.63	2.68	2.63	16,900	0	0	0
LGM	12 12	12	12	12	0	0	0	0
LHC	75.5 75.5	74.90	75.50	74	45,200	0	0	0
LHG	38.1 38.1	38	38.95	37.70	237,400	0	0	0
LIC	24 24	24.70	24.70	24	8,100	0	0	0
LIG	3.3 3.3	3.30	3.40	3.20	682,600	0	0	0
LIX	35.8 35.8	35.45	35.95	35.45	37,300	0	0	0
LKW	30.5 30.5	30.50	30.50	30.50	100	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	14.5 14.5	14.55	14.55	14.45	600	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	31.8 31.8	32.10	32.10	31.65	4,189,000	0	0	0
LPT	7.3 7.3	8	8	7.20	23,300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	8.7 8.7	8.80	8.80	8.60	15,100	0	0	0
LSS	12.7 12.7	12.75	12.80	12.60	461,000	0	0	0
LTC	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LTG	13.6 13.6	13.50	13.70	13.20	511,600	0	0	0
M10	22.8 22.8	22.50	23	22.50	2,500	0	0	0
MA1	60 60	67	67	60	700	0	0	0
MAC	22.9 22.9	22.90	22.90	22.90	500	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	25.8 25.8	25.40	25.90	25.35	32,046,100	0	0	0
MBG	3.3 3.3	3.30	3.40	3.30	308,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	31.2 31.2	29.60	31.50	29.50	7,574,300	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	100	0	0	0
MCH	202.9 202.9	220	220	200	103,000	0	0	0
MCM	37.0 37.0	36.90	37	36.80	32,700	0	0	0
MCO	11 11	11.30	12	10.50	127,700	0	0	0
MCP	28.3 28.3	28.30	28.30	28.30	2,600	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 11	11	11	11	100	0	0	0
MEC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MED	25.6 25.6	25.60	25.60	25.60	2,500	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.6 6.6	6.60	6.60	6.60	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	29.8 29.8	30.20	30.50	29.80	30,100	0	0	0
MGC	6.4 6.4	6.30	6.40	6.20	3,200	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	5 5	5	5	5	5,200	0	0	0
MH3	36.7 36.7	36.70	36.70	36.70	100	0	0	0
MHC	7.2 7.2	7.44	7.44	7.12	37,800	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	14.8 14.8	15.50	16.40	14.80	800	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	16.7 16.7	16.70	16.80	16.60	236,400	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	14.3 14.3	14	14.30	14	6,500	0	0	0
MML	26.5 26.5	26	26.50	25.90	6,600	0	0	0
MNB	28 28	28	28	28	100	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.2 16.2	16.20	16.30	16.10	89,200	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	23 23	19	23	19	800	0	0	0
MRF	19.5 19.5	19.50	19.50	19.50	0	0	0	0
MSB	12.0 12.0	11.65	12.10	11.60	22,353,300	0	0	0
MSH	47.6 47.6	47.70	47.80	47.35	212,100	0	0	0
MSN	75.5 75.5	75.10	75.80	75.10	5,135,300	0	0	0
MSR	12.2 12.2	12.20	12.40	12.20	248,800	0	0	0
MST	5.5 5.5	5.30	5.50	5.30	1,445,100	0	0	0
MTA	4.4 4.4	4.60	4.60	4.40	23,200	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	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	100	0	0	0
MTP	11.9 11.9	11.90	12	11.90	6,300	0	0	0
MTS	8.6 8.6	8.60	8.60	8.50	2,700	0	0	0
MTV	17 17	17	17	17	0	0	0	0
MVB	19.2 19.2	19.20	19.20	19.20	0	0	0	0
MVC	8.5 8.5	8.80	8.80	8.50	41,600	0	0	0
MVN	36.1 36.1	36.26	36.56	35.96	9,400	0	0	0
MWG	68.7 68.7	68.50	68.70	68	5,446,300	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	20.6 20.6	21.15	21.15	20.55	443,400	0	0	0
NAG	11.3 11.3	11.20	11.30	11	302,400	0	0	0
NAP	9.1 9.1	9.10	9.10	9.10	0	0	0	0
NAS	27 27	31.30	31.30	27	2,100	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	200	0	0	0
NAV	18.3 18.3	18.30	18.30	18.25	300	0	0	0
NAW	8.8 8.8	8.80	8.80	8.80	0	0	0	0
NBB	22.2 22.2	22.20	22.35	22.15	27,200	0	0	0
NBC	11 11	10.90	11	10.90	15,700	0	0	0
NBE	12.4 12.4	12.30	12.50	12.20	900	0	0	0
NBP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
NBT	17.8 17.8	17.90	18	17.80	700	0	0	0
NBW	30.3 30.3	30.30	30.30	30.30	0	0	0	0
NCG	9.9 9.9	10	10	9.80	6,400	0	0	0
NCS	25.6 25.6	25.70	25.70	25.60	2,000	0	0	0
NCT	122 122	120	122	119.60	24,500	0	0	0
ND2	35.1 35.1	33	35.10	33	5,400	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	9.3 9.3	9.20	9.30	9.10	131,500	0	0	0
NDP	25.6 25.6	25.60	25.60	25.60	0	0	0	0
NDT	6.2 6.2	6.20	6.30	6.20	2,600	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	5.43	32,800	0	0	0
NED	7 7	6.90	7.10	6.90	49,800	0	0	0
NEM	16 16	16	16	16	0	0	0	0
NET	89.8 89.8	89.80	89.80	89.80	2,600	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	26.2 26.2	25.40	26.25	25.15	1,037,800	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.7 14.7	14.65	14.80	14.65	334,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.3 11.3	11.34	11.34	11.02	14,900	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	0	0	0	0
NKG	21.7 21.7	21.50	21.85	21.40	9,750,400	0	0	0
NLG	42.4 42.4	42.20	42.60	41.90	2,416,000	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.6 22.6	22.70	22.80	22.20	49,300	0	0	0
NNT	54.6 54.6	53.10	54.60	53.10	300	0	0	0
NO1	8.1 8.1	8.10	8.10	7.89	399,700	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	8 8	8	8	8	32,900	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	2.90	2.90	2.80	636,500	0	0	0
NS2	17.8 17.8	17.80	17.80	17.80	200	0	0	0
NSC	79.4 79.4	79.40	79.40	79.40	0	0	0	0
NSG	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NSH	5.2 5.2	5.40	5.40	5.20	159,000	0	0	0
NSL	19 19	19	19	19	100	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	20.0 20.0	19.80	19.95	19.80	306,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	188 188	189	193	185.60	26,800	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	20.7 20.7	20.84	20.93	20.60	2,981,800	0	0	0
NTP	65.5 65.5	66.30	66.40	64.70	648,600	0	0	0
NTT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NTW	18.5 18.5	18.90	18.90	18.40	600	0	0	0
NUE	9 9	9	9	9	0	0	0	0
NVB	9.3 9.3	9.20	9.30	9.10	148,100	0	0	0
NVL	11.4 11.4	11.40	11.45	11.25	11,190,700	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8 8	8.09	8.09	7.91	17,300	0	0	0
NWT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NXT	5.1 5.1	5.10	5.10	5.10	100	0	0	0
OCB	11.7 11.7	11.70	11.80	11.65	3,490,600	0	0	0
OCH	5.6 5.6	5.60	5.80	5.50	33,400	0	0	0
ODE	44.7 44.7	44.60	44.80	44.50	25,300	0	0	0
OGC	4.3 4.3	4.32	4.35	4.31	98,000	0	0	0
OIL	13.4 13.4	13.40	13.60	13.30	1,059,900	0	0	0
ONE	5.1 5.1	5.20	5.20	5.10	4,000	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	24.0 24.0	23.60	23.95	23.60	700	0	0	0
ORS	12.7 12.7	12.60	12.90	12.55	1,989,400	0	0	0
PAC	41.9 41.9	41.32	41.90	41.32	15,500	0	0	0
PAI	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PAN	24.1 24.1	23.75	24.15	23.70	2,546,200	0	0	0
PAP	24 24	24	24	24	800	0	0	0
PAS	3.6 3.6	3.50	3.60	3.50	279,300	0	0	0
PAT	88.9 88.9	90.30	90.30	88.60	8,200	0	0	0
PBC	7.2 7.2	7.10	7.20	7.10	41,100	0	0	0
PBP	13.5 13.5	13.90	13.90	13.30	17,500	0	0	0
PBT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PC1	29.5 29.5	29	29.45	28.85	5,529,900	0	0	0
PCC	24.1 24.1	24.10	24.10	24.10	200	0	0	0
PCE	18 18	18	18	18	1,300	0	0	0
PCF	4.9 4.9	4.90	4.90	4.60	15,300	0	0	0
PCG	6.8 6.8	6.40	6.80	6.40	38,500	0	0	0
PCH	12 12	11.90	12	11.90	89,800	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	12.50	11.70	13,100	0	0	0
PDB	9.1 9.1	9.10	9.10	9.10	3,200	0	0	0
PDC	5.3 5.3	5.40	5.50	5.30	5,100	0	0	0
PDN	110.9 110.9	110.90	110.90	110.90	300	0	0	0
PDR	23.2 23.2	22.80	23.20	22.65	11,264,200	0	0	0
PDV	15.3 15.3	15	15.30	15	45,400	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	39.5 39.5	39.50	39.50	39.50	400	0	0	0
PET	26.8 26.8	26.60	26.80	26.55	710,300	0	0	0
PFL	2.2 2.2	2.30	2.30	2.20	33,000	0	0	0
PGB	17.3 17.3	17	17.50	17	20,500	0	0	0
PGC	14.2 14.2	14.20	14.50	14.10	40,200	0	0	0
PGD	31 31	31	31.30	30.50	6,900	0	0	0
PGI	23 23	23.45	23.45	23	13,900	0	0	0
PGN	7.8 7.8	7.80	7.80	7.60	247,000	0	0	0
PGS	34.3 34.3	34.30	34.30	34.30	0	0	0	0
PGT	3.1 3.1	3.10	3.20	2.90	50,800	0	0	0
PGV	21.3 21.3	21.30	21.30	21.10	32,200	0	0	0
PHC	5.5 5.5	5.45	5.56	5.45	66,400	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	26.4 26.4	27.60	27.60	26.40	65,600	0	0	0
PHR	60 60	60.50	60.50	59.70	153,400	0	0	0
PHS	10 10	10	10	10	100	0	0	0
PIA	28.2 28.2	28.70	28.70	27.70	1,200	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	5.5 5.5	5.78	5.78	5.44	1,300	0	0	0
PIV	3.6 3.6	3.30	3.60	3.30	406,900	0	0	0
PJC	27.5 27.5	27.50	27.50	27.50	0	0	0	0
PJS	20.1 20.1	20.10	20.10	20.10	100	0	0	0
PJT	10.2 10.2	10.15	10.15	10.15	100	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	25 25	25	25.20	24.70	85,400	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.8 3.8	3.90	3.90	3.30	1,200	0	0	0
PLP	4.9 4.9	4.81	4.90	4.81	27,200	0	0	0
PLX	45.4 45.4	45.50	45.80	45.25	1,308,800	0	0	0
PMB	9.9 9.9	9.90	10	9.90	4,500	0	0	0
PMC	85.8 85.8	85.40	85.80	85.40	1,100	0	0	0
PMG	7.5 7.5	7.50	7.50	7.50	200	0	0	0
PMJ	17 17	17	17	17	0	0	0	0
PMP	13 13	13	13	13	1,000	0	0	0
PMS	32.5 32.5	32.50	32.60	32.50	2,000	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	12.60	12.60	12.60	0	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	98.2 98.2	98.38	98.48	97.59	1,191,000	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	1,000	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	22 22	22	22	21.90	8,700	0	0	0
POT	18.7 18.7	18.70	18.70	18.70	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	100	0	0	0
POW	13.1 13.1	12.70	13.05	12.60	15,412,500	0	0	0
PPC	12.6 12.6	12.30	12.60	12.30	413,500	0	0	0
PPE	11 11	11	11	11	0	0	0	0
PPH	29.5 29.5	29.50	29.60	29.50	20,100	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.6 16.6	16.60	16.60	16.60	200	0	0	0
PPS	11.4 11.4	11.60	11.60	11.30	2,300	0	0	0
PPY	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20 20	19.80	20	19.80	1,900	0	0	0
PRE	18.5 18.5	18.30	19.90	18.20	5,600	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	10.9 10.9	11.00	11.00	10.90	3,100	0	0	0
PSB	6.6 6.6	6.70	6.70	6.30	142,700	0	0	0
PSC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PSD	12.8 12.8	12.60	12.80	12.60	88,100	0	0	0
PSE	9.9 9.9	9.90	9.90	9.90	1,100	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	4.5 4.5	4.45	4.68	4.45	550,700	0	0	0
PSI	7.4 7.4	7.50	7.50	7.40	60,500	0	0	0
PSL	12.7 12.7	12.70	13.40	12.70	8,200	0	0	0
PSN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PSP	11.2 11.2	10	11.20	9.90	185,400	0	0	0
PSW	7.8 7.8	7.80	7.80	7.70	4,000	0	0	0
PTB	62 62	62.80	62.80	61.90	105,900	0	0	0
PTC	5.0 5.0	5.12	5.17	5.02	19,900	0	0	0
PTD	6.7 6.7	8.10	8.10	6.70	3,200	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	31.4 31.4	31.90	31.90	31.40	500	0	0	0
PTL	3.1 3.1	2.98	3.09	2.95	169,700	0	0	0
PTO	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PTP	9.3 9.3	9.30	9.30	9.30	100	0	0	0
PTS	8.4 8.4	7.60	8.40	7.30	5,900	0	0	0
PTT	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PTV	4.4 4.4	4.50	4.50	4.40	30,300	0	0	0
PTX	18.2 18.2	18.60	18.60	18.20	1,400	0	0	0
PV2	2.7 2.7	2.80	2.80	2.60	35,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.9 29.9	29.70	30.50	29.70	257,200	0	0	0
PVC	13.1 13.1	13.14	13.34	13.04	740,200	0	0	0
PVD	27.6 27.6	27.70	27.70	27.40	4,968,300	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	17,600	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	44.9 44.9	44.80	45	44.70	64,900	0	0	0
PVM	15.9 15.9	15.90	15.90	15.90	100	0	0	0
PVO	7.3 7.3	7.30	7.30	7.20	22,700	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	41.6 41.6	41.80	42.30	41.50	3,815,700	0	0	0
PVT	28.2 28.2	28.15	28.30	28.05	1,545,800	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	18,700	0	0	0
PWS	10.5 10.5	11.20	11.20	10.50	400	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	2.20	218,100	0	0	0
PXL	13.2 13.2	13	13.20	13	73,400	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	2.9 2.9	2.90	2.90	2.90	10,200	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
QCG	6.7 6.7	6.62	6.80	6.62	372,800	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.8 36.8	35.60	36.80	35.60	900	0	0	0
QNC	6.7 6.7	6.80	6.80	6.70	9,100	0	0	0
QNP	36.9 36.9	36.20	36.85	36	8,200	0	0	0
QNS	48.6 48.6	49	49	48.60	291,600	0	0	0
QNT	5.7 5.7	5.70	5.70	5.70	100	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14.1 14.1	14.10	14.10	14.10	100	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	14.3 14.3	12.40	14.30	12.40	32,300	0	0	0
QTP	14.3 14.3	14.40	14.40	14.10	384,600	0	0	0
RAL	134.8 134.8	134.50	135	134.20	14,300	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6 6	7.90	7.90	6	2,700	0	0	0
RCC	17 17	17	17	17	300	0	0	0
RCD	2.6 2.6	2.60	2.60	2.60	0	0	0	0
RCL	12.7 12.7	12.60	12.70	12.50	5,000	0	0	0
RDP	2.4 2.4	2.40	2.45	2.38	399,300	0	0	0
REE	67.5 67.5	66.90	67.80	66.60	688,500	0	0	0
RIC	3.4 3.4	3.40	3.40	3.40	0	0	0	0
RTB	26.2 26.2	26.15	26.34	25.88	2,300	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	37.8 37.8	37.80	37.80	37.80	400	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	8.80	8.80	8.60	221,600	0	0	0
SAB	57.4 57.4	57.50	57.70	57.30	337,400	0	0	0
SAC	24.3 24.3	23.55	24.55	23.39	136,400	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	6.45	6.52	6.44	207,500	0	0	0
SAP	13.6 13.6	13.60	13.60	13.60	0	0	0	0
SAS	28.9 28.9	28.60	29.20	28.60	6,500	0	0	0
SAV	21.5 21.5	21.45	21.80	21.45	115,100	0	0	0
SB1	6.8 6.8	6.50	6.80	6.50	5,600	0	0	0
SBA	30.7 30.7	30.25	30.70	30.20	12,200	0	0	0
SBB	18.9 18.9	19	19	18.90	88,600	0	0	0
SBD	7 7	7	7	6.90	15,200	0	0	0
SBG	11.5 11.5	11.61	11.61	11.42	200,200	0	0	0
SBH	51.8 51.8	51.60	51.80	51.60	400	0	0	0
SBL	6.4 6.4	6.40	6.60	6.30	33,700	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	5.40	5.20	409,000	0	0	0
SBT	13.5 13.5	13.30	13.50	13.20	2,791,700	0	0	0
SBV	10.7 10.7	10.30	10.65	10.30	200	0	0	0
SC5	17.6 17.6	17.50	17.60	17.50	11,500	0	0	0
SCC	2 2	2	2	2	0	0	0	0
SCG	65.9 65.9	65.80	66	65.70	44,000	0	0	0
SCI	10 10	10	10	9.80	12,000	0	0	0
SCJ	3.7 3.7	3.70	3.70	3.70	5,100	0	0	0
SCL	28.4 28.4	28.60	28.80	28.20	2,100	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.6 5.6	5.52	5.59	5.52	1,339,800	0	0	0
SCS	79.8 79.8	80.30	80.50	79.80	123,900	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.7 4.7	4.60	4.70	4.60	1,500	0	0	0
SD3	6.4 6.4	6	6.40	6	200	0	0	0
SD5	7.5 7.5	7.60	7.60	7.50	32,400	0	0	0
SD6	3 3	2.90	3	2.90	400	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	11.9 11.9	12	12	11.90	5,400	0	0	0
SDA	5.4 5.4	5.40	5.50	5.30	24,600	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	11,400	0	0	0
SDG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	17.1 17.1	17.40	17.40	17.10	700	0	0	0
SDN	31 31	31	31	31	200	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	31.90	35	31.80	700	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	47.5 47.5	44.05	47.51	44.05	51,900	0	0	0
SEB	48 48	47.50	48.50	47.50	10,400	0	0	0
SED	21.2 21.2	21	21.20	21	21,900	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.7 22.7	22.70	22.75	21.50	4,400	0	0	0
SFG	10.6 10.6	10.55	10.55	10.55	1,600	0	0	0
SFI	31 31	31	31	31	300	0	0	0
SFN	20 20	20	20	20	0	0	0	0
SGB	13.1 13.1	13.10	13.10	13.10	24,300	0	0	0
SGC	112 112	110	112	110	400	0	0	0
SGD	13.7 13.7	13.70	13.70	13.70	100	0	0	0
SGH	26.8 26.8	26.80	26.80	26.80	0	0	0	0
SGI	14 14	14.80	14.80	14	900	0	0	0
SGN	79.5 79.5	79.50	80	79.20	9,900	0	0	0
SGP	27.2 27.2	27.70	27.70	26.60	43,300	0	0	0
SGR	44 44	45.20	45.20	43.10	55,900	0	0	0
SGS	16.6 16.6	16.60	16.60	16.60	0	0	0	0
SGT	14.4 14.4	14.20	14.50	14.20	25,400	0	0	0
SHA	4.3 4.3	4.29	4.49	4.28	26,400	0	0	0
SHB	10.6 10.6	10.50	10.60	10.45	19,411,900	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	10 10	10.10	10.10	9.80	9,300	0	0	0
SHG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SHI	14.8 14.8	14.60	14.80	14.60	636,300	0	0	0
SHN	6.9 6.9	6.80	6.90	6.80	600	0	0	0
SHP	36 36	36	36.10	35.95	31,600	0	0	0
SHS	15.6 15.6	13.80	15.80	13.80	12,599,100	0	0	0
SID	13.4 13.4	12.80	13.40	11.60	18,100	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	10.3 10.3	10.30	10.30	10.30	2,400	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.75	15.80	15.70	145,000	0	0	0
SJE	22.8 22.8	23.10	23.10	22.70	51,400	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	14.9 14.9	14.90	14.90	14.90	100	0	0	0
SJM	6.8 6.8	6.70	6.80	6.70	15,400	0	0	0
SJS	67.5 67.5	66.30	67.50	66.30	10,700	0	0	0
SKG	12.9 12.9	12.45	12.90	12.40	517,100	0	0	0
SKH	27.5 27.5	27.05	27.51	27.05	5,800	0	0	0
SKN	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SKV	35.8 35.8	36	36	35.80	4,300	0	0	0
SLS	182.7 182.7	180.93	184.10	180.93	15,700	0	0	0
SMA	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SMB	35.7 35.7	35.90	35.90	35.65	15,800	0	0	0
SMC	8.1 8.1	8.20	8.38	8.06	1,003,500	0	0	0
SMN	12.9 12.9	12.90	12.90	12.90	2,100	0	0	0
SMT	5.5 5.5	5.10	5.50	5	15,600	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	32.5 32.5	32.61	32.71	32.52	5,600	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	100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	4.5 4.5	5	5	4.50	608,600	0	0	0
SPM	11.4 11.4	11.40	11.40	11.40	0	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	3.70	3.90	3.70	365,700	0	0	0
SRB	2.1 2.1	2	2.10	2	22,700	0	0	0
SRC	29.1 29.1	29.05	29.05	29.05	200	0	0	0
SRF	8.8 8.8	8.87	8.99	8.77	13,400	0	0	0
SRT	13.4 13.4	13.40	13.40	13.10	273,400	0	0	0
SSB	16.7 16.7	17	17	16.55	1,935,700	0	0	0
SSC	32.2 32.2	32.30	32.30	32.20	300	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.4 11.4	11.50	11.50	11.40	5,300	0	0	0
SSH	67.5 67.5	67.30	67.50	66.70	52,800	0	0	0
SSI	27.5 27.5	26.75	27.60	26.70	27,327,900	0	0	0
SSM	6.2 6.2	6.20	6.20	6.20	78,800	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	8.0 8.0	8.18	8.18	8.03	265,000	0	0	0
STB	32.7 32.7	32	32.70	31.85	28,614,000	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
STG	45.8 45.8	45.80	45.80	45.80	0	0	0	0
STH	6 6	5.20	6.40	5.20	1,400	0	0	0
STK	26.9 26.9	26.20	26.90	26.20	30,400	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	25.9 25.9	24.50	25.85	24.50	300	0	0	0
SVD	3.3 3.3	3.63	3.63	3.21	268,300	0	0	0
SVG	5.7 5.7	5.90	5.90	5.70	200	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.2 3.2	3	3.20	3	10,900	0	0	0
SVT	11.2 11.2	11.20	11.25	11.20	4,100	0	0	0
SWC	29 29	30	30	29	10,900	0	0	0
SZB	41.5 41.5	41	41.50	41	10,800	0	0	0
SZC	37.8 37.8	38	38	37.65	723,100	0	0	0
SZE	12.5 12.5	12.32	12.51	12.32	2,900	0	0	0
SZG	33 33	33	33	33	0	0	0	0
SZL	40.5 40.5	40.35	40.60	40.35	1,100	0	0	0
TA3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TA6	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TA9	12.0 12.0	12.08	12.08	11.81	64,600	0	0	0
TAL	18.5 18.5	18.30	18.70	18.30	346,100	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	38.70	38.70	38.70	0	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	23.8 23.8	23.75	23.95	23.60	23,428,400	0	0	0
TCD	5.3 5.3	5.29	5.36	5.29	1,247,900	0	0	0
TCH	17.8 17.8	17.65	17.85	17.55	5,951,600	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	35.1 35.1	35	35.10	35	12,600	0	0	0
TCM	46.9 46.9	46.70	47.15	46.50	1,987,800	0	0	0
TCO	18 18	17.70	18.50	17.10	283,700	0	0	0
TCR	3.5 3.5	3.51	3.51	3.51	0	0	0	0
TCT	17.4 17.4	17.11	17.50	16.82	3,100	0	0	0
TCW	30.4 30.4	30.40	30.80	30.30	5,100	0	0	0
TDB	40.3 40.3	40.30	40.30	40.30	100	0	0	0
TDC	11.0 11.0	10.90	11	10.70	562,500	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	200	0	0	0
TDG	5.1 5.1	5.25	5.28	5.08	16,400	0	0	0
TDH	2.8 2.8	2.85	2.85	2.79	118,400	0	0	0
TDM	49.4 49.4	49	49.45	49	5,000	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.2 35.2	35.30	35.30	33.30	62,500	0	0	0
TDS	12.4 12.4	11.70	12.80	11.70	16,400	0	0	0
TDT	7 7	6.90	7	6.90	85,600	0	0	0
TDW	44.0 44.0	44.00	44.00	44.00	0	0	0	0
TED	51 51	51	51	51	500	0	0	0
TEG	8.6 8.6	8.52	8.60	8.50	34,600	0	0	0
TEL	12.3 12.3	12.30	12.30	12.30	0	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	24.3 24.3	24.30	24.30	24.20	2,200	0	0	0
TGP	4.3 4.3	4.30	4.30	4.30	1,000	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	35.6 35.6	35.70	35.70	35.60	2,200	0	0	0
THG	44.9 44.9	44.90	44.90	44.30	3,600	0	0	0
THM	7.3 7.3	6.70	7.60	6.70	3,000	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 12	12.10	12.10	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	24.20	24.20	24.10	1,600	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TIG	13.7 13.7	13.50	13.70	13.30	2,312,200	0	0	0
TIN	11.5 11.5	11.50	11.50	11.50	300	0	0	0
TIP	23.8 23.8	23.75	23.85	23.70	88,200	0	0	0
TIS	7.2 7.2	6.70	7.50	6.70	905,900	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	15.2 15.2	15.20	15.20	15.20	900	0	0	0
TL4	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TLD	5.5 5.5	5.45	5.51	5.45	162,400	0	0	0
TLG	55 55	54.60	55.90	54.10	557,800	0	0	0
TLH	5.5 5.5	5.58	5.58	5.44	564,300	0	0	0
TLI	3.7 3.7	4.70	4.70	3.70	300	0	0	0
TLP	6.5 6.5	6.35	6.55	6.35	500	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	7,300	0	0	0
TMB	67.9 67.9	68	68.40	67.90	2,900	0	0	0
TMC	8.5 8.5	8.50	8.50	8.50	1,500	0	0	0
TMG	50.7 50.7	50.70	50.70	50.70	0	0	0	0
TMP	67 67	66.80	67	66.80	900	0	0	0
TMS	45 45	45	45	44.95	2,100	0	0	0
TMT	6.9 6.9	6.99	6.99	6.85	27,300	0	0	0
TMW	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TMX	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
TN1	10.7 10.7	10.60	10.70	10.60	6,000	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	39	39	0	0	0	0
TNG	26.4 26.4	26	26.60	25.90	2,479,600	0	0	0
TNH	21.8 21.8	21.55	22.20	21.55	834,400	0	0	0
TNI	2.4 2.4	2.39	2.39	2.34	168,300	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	4.20	4.22	4.15	105,600	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	57.70	59	57.20	5,900	0	0	0
TOT	18 18	17.60	18.60	17.60	10,800	0	0	0
TOW	23.2 23.2	22	23.20	22	12,900	0	0	0
TPB	15.6 15.6	15.50	15.65	15.45	11,738,000	0	0	0
TPC	6.1 6.1	6.50	6.50	6.10	1,100	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	25.9 25.9	25.90	25.90	25.90	100	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TR1	15 15	15	15	15	0	0	0	0
TRA	77 77	76.80	77.30	76.80	1,600	0	0	0
TRC	39.1 39.1	39.39	39.39	37.29	14,700	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	5.20	5.20	5.20	7,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.8 46.8	47.90	47.90	46	2,400	0	0	0
TSC	2.9 2.9	2.97	3.03	2.94	844,300	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TSG	18.6 18.6	17.60	18.60	17.40	300	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	9.98	10.05	9.80	435,500	0	0	0
TTC	10.3 10.3	10.30	10.30	10.30	100	0	0	0
TTD	62 62	60.20	62	60.20	600	0	0	0
TTE	21 21	21	21	21	100	0	0	0
TTF	3.4 3.4	3.41	3.45	3.38	675,400	0	0	0
TTG	10.6 10.6	12.10	12.10	10.50	1,200	0	0	0
TTH	3 3	3.10	3.10	3	190,100	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	14.6 14.6	14.90	14.90	14.50	162,700	0	0	0
TTP	86.9 86.9	86.90	86.90	86.80	1,600	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.30	100	0	0	0
TUG	17.5 17.5	17	17.50	17	1,200	0	0	0
TV1	21.5 21.5	21.80	21.90	21.50	3,800	0	0	0
TV2	31.5 31.5	31.25	31.60	31	338,900	0	0	0
TV3	12 12	11.80	12	11.80	1,400	0	0	0
TV4	14.3 14.3	14.30	14.30	14.30	500	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	9.2 9.2	9.10	9.26	9.10	59,000	0	0	0
TVC	10.1 10.1	10.10	10.10	10	249,400	0	0	0
TVD	12.3 12.3	12.30	12.30	12.30	2,300	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9 9	10	10	7.40	890,900	0	0	0
TVS	23.5 23.5	23.40	23.60	23.15	423,500	0	0	0
TVT	16 16	16.10	16.10	16	1,100	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	5.4 5.4	5.80	6.20	5.30	196,600	0	0	0
TYA	12.7 12.7	12.65	12.65	12.65	200	0	0	0
UCT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
UDJ	9 9	8.70	9	8.70	31,200	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	7.2 7.2	7.10	7.20	6.90	26,800	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	0	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	12.40	12.40	12.40	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.2 6.2	5.90	6.30	5.90	2,500	0	0	0
VAB	9.5 9.5	9.40	9.50	9.30	219,300	0	0	0
VAF	13.7 13.7	14.60	14.60	13.65	200	0	0	0
VAV	36.7 36.7	36.70	36.70	36.70	100	0	0	0
VBB	10 10	10	10	9.90	5,800	0	0	0
VBC	20 20	20	20	20	700	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11.5 11.5	11.50	11.50	11.50	100	0	0	0
VC1	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VC2	8.1 8.1	8	8.10	7.90	95,000	0	0	0
VC3	29.3 29.3	29	29.60	28.80	616,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	21.5 21.5	21	22	21	3,100	0	0	0
VC7	9.6 9.6	9.20	9.60	9.10	513,700	0	0	0
VC9	4.8 4.8	4.50	4.80	4.50	3,000	0	0	0
VCA	8.8 8.8	8.76	8.77	8.75	4,100	0	0	0
VCB	92.8 92.8	91.50	93	91.20	2,602,400	0	0	0
VCC	9.8 9.8	9.80	9.80	9.80	1,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	212.5 212.5	211.10	212.50	211.10	1,800	0	0	0
VCG	18.9 18.9	19	19.10	18.85	5,497,400	0	0	0
VCI	35.6 35.6	34.65	35.75	34.60	15,815,400	0	0	0
VCM	14.8 14.8	15.50	15.50	14.80	1,600	0	0	0
VCP	22.5 22.5	22.60	22.70	22.40	23,200	0	0	0
VCR	24.5 24.5	24.50	24.50	24.50	900	0	0	0
VCS	65.8 65.8	66.10	67	65.80	163,000	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.2 30.2	30.20	30.20	30.20	0	0	0	0
VCX	5.2 5.2	5.20	5.20	5.20	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VDN	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VDP	34 34	34	34	34	500	0	0	0
VDS	21.8 21.8	21.50	21.95	21.45	2,968,400	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.6 3.6	3.40	3.60	3.40	8,000	0	0	0
VE3	8.3 8.3	8.30	8.30	8.30	100	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	3.7 3.7	3.70	3.70	3.40	372,800	0	0	0
VEA	44.2 44.2	44.30	44.60	43.90	430,200	0	0	0
VEC	8.2 8.2	8.80	8.80	8.20	6,000	0	0	0
VEF	225.4 225.4	224	226	222	16,400	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	21.5 21.5	21.90	21.90	21.50	1,400	0	0	0
VFC	121.1 121.1	103.10	121.10	103.10	2,700	0	0	0
VFG	72.4 72.4	72	72.90	72	9,300	0	0	0
VFR	11.8 11.8	11.80	11.80	11.80	500	0	0	0
VGC	44.2 44.2	44.50	44.70	44.05	853,800	0	0	0
VGG	42 42	42	42	42	700	0	0	0
VGI	66.5 66.5	67.10	67.20	66.20	741,700	0	0	0
VGL	20 20	20	20	20	300	0	0	0
VGP	29.5 29.5	29.80	29.80	29.50	7,500	0	0	0
VGR	58.1 58.1	58.30	58.90	58.10	12,300	0	0	0
VGS	38 38	36.60	38.60	36.60	1,727,200	0	0	0
VGT	14.2 14.2	14.20	14.30	14	1,160,700	0	0	0
VGV	30 30	28.50	30	28.50	5,700	0	0	0
VHC	72.5 72.5	72.10	72.60	71.90	349,700	0	0	0
VHD	10.7 10.7	10.70	10.70	10.70	0	0	0	0
VHE	3.5 3.5	3.40	3.50	3.40	397,000	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.6 1.6	1.50	1.60	1.50	252,800	0	0	0
VHH	4 4	3.80	4	3.50	700	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	44.2 44.2	44.40	44.40	43.80	10,672,900	0	0	0
VIB	19.5 19.5	19.10	19.45	18.95	15,476,000	0	0	0
VIC	42.6 42.6	42.75	42.90	42.40	3,721,100	0	0	0
VID	5.4 5.4	5.30	5.40	5.30	10,100	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.9 17.9	17.40	17.90	17.40	1,100	0	0	0
VIG	6.8 6.8	6.80	6.90	6.70	121,000	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	13 13	12.75	13	12.75	267,600	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	20 20	19.50	20	19.50	27,200	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12 12	11.45	12	11.45	39,869,600	0	0	0
VJC	104.6 104.6	105.30	105.30	104.20	863,000	0	0	0
VLA	12.2 12.2	12.10	12.20	12.10	300	0	0	0
VLB	39.4 39.4	39.70	39.80	39	222,900	0	0	0
VLC	18.3 18.3	18.70	18.70	18.20	189,200	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	8.8 8.8	8.50	9.10	8.50	35,400	0	0	0
VLP	1 1	1	1	1	0	0	0	0
VLW	28 28	28	28	28	500	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.6 6.6	6.30	6.60	6.30	31,500	0	0	0
VMD	18.2 18.2	18.30	18.30	18.20	12,000	0	0	0
VMG	4.2 4.2	4.50	4.50	4.20	1,000	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	19.4 19.4	19.40	19.40	16.70	400	0	0	0
VMT	20 20	23.50	23.50	20	300	0	0	0
VNA	23.1 23.1	24	24.50	22.80	35,700	0	0	0
VNB	11 11	10.90	11	10.90	36,100	0	0	0
VNC	41 41	40.50	41	40.50	3,300	0	0	0
VND	15.1 15.1	14.90	15.15	14.85	19,317,900	0	0	0
VNE	4.5 4.5	4.37	4.50	4.30	51,000	0	0	0
VNF	10.5 10.5	10.30	10.50	10.10	8,800	0	0	0
VNG	8.3 8.3	8.20	8.28	8.18	2,100	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	16.15	16	16,700	0	0	0
VNM	69.6 69.6	70.30	70.40	69.60	4,520,500	0	0	0
VNP	11 11	11.30	11.30	11	1,300	0	0	0
VNR	23.8 23.8	23.40	23.80	23.20	1,300	0	0	0
VNS	10.4 10.4	10.35	10.35	10.30	4,700	0	0	0
VNT	34.8 34.8	34.80	34.80	34.80	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6 6	6	6	6	600	0	0	0
VNZ	460 460	440	466	440	10,500	0	0	0
VOC	17.9 17.9	17.90	18	17.90	1,400	0	0	0
VOS	16 16	15.90	16.05	15.60	2,364,700	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19.5 19.5	19.30	19.55	19.20	45,912,400	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.2 27.2	27.20	27.20	27	600	0	0	0
VPG	14 14	14.15	14.20	13.90	790,100	0	0	0
VPH	8.8 8.8	8.99	8.99	8.74	246,100	0	0	0
VPI	58.5 58.5	57.90	58.60	57.70	2,349,500	0	0	0
VPR	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VPS	9.1 9.1	9.10	9.10	9.10	500	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	8.05	8.06	7.89	9,600	0	0	0
VRE	19.1 19.1	19.30	19.30	19.05	7,600,900	0	0	0
VRG	25.6 25.6	25.40	26	25.20	6,900	0	0	0
VSA	24 24	24	24	24	100	0	0	0
VSC	17.5 17.5	17.45	17.60	17.25	3,034,100	0	0	0
VSE	6.6 6.6	6.50	6.60	6.50	4,000	0	0	0
VSF	31.6 31.6	31.60	31.70	31.50	2,000	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	50 50	50	50	49.50	24,800	0	0	0
VSI	19 19	19	19	19	100	0	0	0
VSM	18.7 18.7	18.40	18.70	18.40	600	0	0	0
VSN	19.5 19.5	19.40	19.50	18.90	8,300	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	10.6 10.6	10.50	10.60	10.50	600	0	0	0
VTC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VTD	7.8 7.8	7.70	7.90	7.60	70,900	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	8	8	8	0	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTK	60 60	61	61	60	14,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13 13	12.90	13	12.80	401,000	0	0	0
VTP	77.5 77.5	78.80	79.40	77.30	918,900	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21 21	21.40	22	20.70	51,800	0	0	0
VTS	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VTV	5.3 5.3	5.20	5.30	5.20	25,300	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.5 15.5	14.60	15.50	14.50	872,200	0	0	0
VUA	14.8 14.8	14.90	14.90	14.80	1,200	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	200	0	0	0
WCS	254.1 254.1	254.10	254.10	254.10	0	0	0	0
WSB	51 51	51	51	51	100	0	0	0
WSS	4.9 4.9	4.80	4.90	4.80	8,000	0	0	0
WTC	11.8 11.8	11.89	11.89	11.71	4,900	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	0	0	0	0
XMC	7 7	7.30	7.30	7	13,200	0	0	0
XMD	5.4 5.4	5.40	5.40	5.40	1,100	0	0	0
XMP	14.4 14.4	18.70	18.70	14.40	200	0	0	0
XPH	6 6	6	6	4.70	10,400	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	900	0	0	0
YEG	9.3 9.3	9.10	9.28	9.01	1,288,000	0	0	0
YTC	39.9 39.9	42.20	47	37.50	2,400	0	0	0
^HASTC	235.8 235.8	234.32	236.17	231.77	71,752,535	0	0	0
^UPCOM	93.5 93.5	93.81	93.82	93.02	39,745,127	0	0	0
^VN30	1,344.1 1,344.1	1,337.73	1,344.07	1,334.06	359,512,900	0	0	0
^VNINDEX	1,287.5 1,287.5	1,282.48	1,288.44	1,280.47	904,057,882	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/09/2024