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 26/09/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.7 33.7	33.70	33.70	33.70	300	0	0	0
AAA	9.9 9.9	10.05	10.10	9.86	4,507,000	0	0	0
AAH	3.9 3.9	4	4	3.80	813,900	0	0	0
AAM	7.8 7.8	7.80	7.80	7.61	11,200	0	0	0
AAS	7.4 7.4	7.40	7.50	7.30	207,700	0	0	0
AAT	3.7 3.7	3.68	3.69	3.60	108,900	0	0	0
AAV	6.4 6.4	6.60	6.70	6.30	1,160,600	0	0	0
ABB	7.9 7.9	7.70	7.90	7.70	2,182,800	0	0	0
ABC	10.9 10.9	11.10	11.40	10.90	21,900	0	0	0
ABI	23.9 23.9	23.90	23.90	23.70	21,300	0	0	0
ABR	14.9 14.9	14.90	14.90	14.90	600	0	0	0
ABS	4.3 4.3	4.30	4.33	4.29	149,300	0	0	0
ABT	40.5 40.5	40	40.50	39	6,300	0	0	0
ABW	8.8 8.8	8.90	8.90	8.70	110,600	0	0	0
ACB	26 26	26.30	26.35	26	18,172,200	0	0	0
ACC	13.6 13.6	13.40	13.55	13.40	26,400	0	0	0
ACE	34.9 34.9	34.90	34.90	34.90	100	0	0	0
ACL	12 12	11.90	12	11.90	2,600	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	105.7 105.7	106	106.50	105.30	149,100	0	0	0
ADC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
ADG	12.3 12.3	12	12.30	12	18,700	0	0	0
ADS	10.4 10.4	10.20	10.55	10.10	380,700	0	0	0
AFX	7.7 7.7	7.70	7.80	7.70	40,300	0	0	0
AG1	9.8 9.8	9.80	9.80	9.80	100	0	0	0
AGF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGG	16.8 16.8	17.15	17.15	16.80	695,800	0	0	0
AGM	3.9 3.9	3.38	3.88	3.38	843,300	0	0	0
AGP	39.9 39.9	39.90	40	39.90	10,100	0	0	0
AGR	18.1 18.1	18.18	18.37	18.08	1,360,200	0	0	0
AGX	70 70	70	70	70	0	0	0	0
AIC	11.6 11.6	11.60	11.60	11.60	0	0	0	0
ALT	14.0 14.0	13.90	14.09	13.62	25,100	0	0	0
ALV	6.3 6.3	6.50	6.50	6.20	15,300	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	10 10	10	10.20	9.60	182,300	0	0	0
AMV	2.8 2.8	2.90	2.90	2.80	370,400	0	0	0
ANT	18.3 18.3	18.40	18.70	18.20	24,100	0	0	0
ANV	32.5 32.5	32.20	33	32.20	1,109,200	0	0	0
APF	59 59	59	59	59	2,600	0	0	0
APG	9.9 9.9	9.89	9.89	9.71	157,000	0	0	0
APH	6.4 6.4	6.50	6.50	6.40	1,005,600	0	0	0
API	8.6 8.6	8.80	8.90	8.60	459,200	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	6 6	6	6	6	0	0	0	0
APS	7.2 7.2	7.10	7.30	7.10	422,400	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 19	18.85	19.05	18.85	800	0	0	0
ASM	9.3 9.3	9.32	9.39	9.26	1,099,500	0	0	0
ASP	4.2 4.2	4.16	4.18	4.15	4,500	0	0	0
AST	57.1 57.1	57.10	57.10	56.90	16,900	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	19.90	19.90	19.90	0	0	0	0
AVC	52 52	51.50	52	51.50	600	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	11.80	11.90	11.80	6,900	0	0	0
BAF	20.8 20.8	21.05	21.15	20.70	4,071,900	0	0	0
BAL	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BAX	38.5 38.5	38.50	38.50	38.50	200	0	0	0
BBC	48.8 48.8	49	49	48.50	2,200	0	0	0
BBH	12.9 12.9	12.90	12.90	12.90	1,300	0	0	0
BBM	7.8 7.8	7.80	9	7.80	1,300	0	0	0
BBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BBT	8.7 8.7	8.70	8.70	8.70	200	0	0	0
BCA	12.8 12.8	13	13.30	12.80	21,500	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.1 8.1	8	8.10	7.90	62,500	0	0	0
BCE	5.8 5.8	5.77	5.80	5.72	16,300	0	0	0
BCF	34.8 34.8	34.80	34.80	34.80	300	0	0	0
BCG	6.6 6.6	6.60	6.62	6.54	4,109,500	0	0	0
BCM	72 72	72.50	73.50	71.90	720,400	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.2 11.2	10.20	11.20	10.20	200	0	0	0
BCR	5.4 5.4	5.30	5.50	5.30	1,696,800	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	35.3 35.3	35.20	35.30	35.20	2,400	0	0	0
BDT	8.1 8.1	8.10	8.10	8.10	7,100	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	42.4 42.4	43.80	43.85	42.10	1,864,100	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	13.4 13.4	14.40	14.40	13.40	400	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.5 37.5	36.25	37.50	36.25	2,900	0	0	0
BHP	6 6	6	6	6	0	0	0	0
BIC	32 32	31.65	32.15	31.65	63,000	0	0	0
BID	50 50	50.30	50.80	49.85	4,232,600	0	0	0
BIG	7.2 7.2	7.20	7.20	7	24,600	0	0	0
BIO	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BKC	6.5 6.5	6.50	6.50	6.50	100	0	0	0
BKG	3.6 3.6	3.57	3.59	3.54	51,300	0	0	0
BLI	9.6 9.6	9.50	9.60	9.40	23,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	41 41	41.20	41.30	40.50	8,900	0	0	0
BMC	21.3 21.3	21.30	21.90	20.80	99,300	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.4 9.4	9.40	9.40	9.40	3,900	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	20.7 20.7	20.73	20.86	20.59	172,300	0	0	0
BMJ	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BMN	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BMP	127.3 127.3	123.30	127.30	122.90	354,500	0	0	0
BMS	9.2 9.2	9.20	9.30	9.10	63,200	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	12.40	12.10	66,100	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.50	2.60	2.40	155,300	0	0	0
BPC	9 9	9	9	9	100	0	0	0
BQB	3.9 3.9	3.90	3.90	3.90	0	0	0	0
BRC	12.8 12.8	12.60	12.80	12.35	35,100	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	1,000	0	0	0
BRS	24.7 24.7	23.20	24.70	23	1,300	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	4,400	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	100	0	0	0
BSH	20 20	20	20	20	0	0	0	0
BSI	49.4 49.4	49.75	50	49.25	840,500	0	0	0
BSL	9.6 9.6	9.60	9.60	9.60	100	0	0	0
BSP	9.9 9.9	9.90	9.90	9.90	200	0	0	0
BSQ	20.6 20.6	20.60	20.60	20.60	500	0	0	0
BSR	24.8 24.8	24.20	25.30	24.10	16,138,900	0	0	0
BST	15.3 15.3	14.10	15.30	14.10	200	0	0	0
BT1	13.7 13.7	13.70	13.70	13.70	0	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	20.8 20.8	20.80	20.80	20.80	100	0	0	0
BTG	10.1 10.1	10.10	10.10	10.10	100	0	0	0
BTH	29.4 29.4	30	30	29.40	1,100	0	0	0
BTN	2.6 2.6	2.70	2.70	2.60	28,700	0	0	0
BTP	12.8 12.8	13.05	13.15	12.81	24,300	0	0	0
BTS	5.3 5.3	5.20	5.30	5.10	32,100	0	0	0
BTT	38.6 38.6	38.80	38.80	38.60	1,200	0	0	0
BTU	15 15	15	15	15	0	0	0	0
BTV	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BTW	45.5 45.5	41.50	45.50	41.50	400	0	0	0
BVB	11.8 11.8	11.70	11.90	11.60	3,312,300	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	43.3 43.3	43.15	43.80	43.15	215,300	0	0	0
BVL	10.5 10.5	10.50	10.90	10.50	8,700	0	0	0
BVN	12.1 12.1	12.10	13	12.10	300	0	0	0
BVS	41.6 41.6	42.38	42.68	41.40	975,600	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	46.5 46.5	46.80	47	46.40	121,300	0	0	0
BWS	34.6 34.6	33.50	34.60	33.50	6,400	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 16	16.20	16.20	16	200	0	0	0
C22	9.1 9.1	9.10	9.10	9.10	0	0	0	0
C32	17.4 17.4	17.40	17.40	17.25	44,600	0	0	0
C47	6.1 6.1	6.07	6.10	6.06	43,400	0	0	0
C4G	9.1 9.1	9	9.10	8.90	403,800	0	0	0
C69	8.2 8.2	8.10	8.60	8.10	434,600	0	0	0
C92	3.5 3.5	3.50	3.60	3.50	5,800	0	0	0
CAB	11.1 11.1	11.10	11.10	11.10	200	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.9 7.9	7.70	7.90	7.60	3,300	0	0	0
CAN	43 43	42	43	42	2,300	0	0	0
CAP	49.5 49.5	49.90	49.90	49.30	24,000	0	0	0
CAR	20.2 20.2	20.10	20.20	20.10	5,700	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	6.7 6.7	6.70	6.70	6.70	100	0	0	0
CBS	35.3 35.3	35.30	35.40	35.20	7,200	0	0	0
CC1	15.8 15.8	16.50	16.50	15.50	3,700	0	0	0
CC4	12.3 12.3	12.30	12.30	12.30	0	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCI	21.5 21.5	21.30	21.50	21.30	900	0	0	0
CCL	9.2 9.2	9.18	9.37	9.06	537,400	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 13	13.10	13.20	13	2,700	0	0	0
CCT	14.2 14.2	14.20	14.20	14.20	100	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	392,300	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	12.4 12.4	12.50	12.50	12.40	2,600	0	0	0
CDN	29.5 29.5	29.60	29.60	29.30	1,100	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.5 10.5	10.50	10.50	10.50	100	0	0	0
CDR	12.4 12.4	12.30	12.40	12.30	6,100	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	16.10	16.30	16	3,918,000	0	0	0
CET	4.8 4.8	4.90	4.90	4.70	24,300	0	0	0
CFM	8.6 8.6	7.70	8.70	7.70	13,800	0	0	0
CFV	20.9 20.9	20.90	20.90	20.90	0	0	0	0
CGV	2.9 2.9	2.90	2.90	2.90	7,000	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	0	0	0	0
CHP	33 33	33.40	33.40	33	7,600	0	0	0
CHS	11.7 11.7	10	11.70	10	26,800	0	0	0
CI5	6.8 6.8	6.80	6.80	6.80	100	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	100	0	0	0
CID	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CIG	5.4 5.4	5.45	5.47	5.40	82,500	0	0	0
CII	15.5 15.5	15.45	15.55	15.35	5,198,500	0	0	0
CIP	2.8 2.8	2.80	2.80	2.80	0	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	42.1 42.1	43	43	42.10	13,300	0	0	0
CKD	23.4 23.4	23.14	23.51	23.14	8,900	0	0	0
CKG	27 27	27.60	27.75	27	1,034,700	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	44.3 44.3	44.70	44.80	44.25	9,400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.8 22.8	22.80	22.80	22.80	600	0	0	0
CLL	38.5 38.5	38	38.45	37.70	4,100	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	15.4 15.4	15.60	15.60	15.40	80,000	0	0	0
CMC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CMD	21.4 21.4	21.10	21.40	21.10	4,300	0	0	0
CMF	297 297	297	297	297	0	0	0	0
CMG	51.5 51.5	51.80	52.10	51.10	576,800	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	8.4 8.4	7.60	8.40	7.50	54,200	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	11.6 11.6	11.70	11.80	11	211,700	0	0	0
CMT	13.3 13.3	13.40	13.60	13.30	25,000	0	0	0
CMV	9.8 9.8	9.78	9.79	9.78	200	0	0	0
CMW	12.3 12.3	12.30	12.30	12.30	0	0	0	0
CMX	8.2 8.2	8.20	8.26	8.13	215,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31	31	30.80	6,900	0	0	0
CNG	35.7 35.7	35.60	35.90	35.50	189,200	0	0	0
CNN	46.5 46.5	46.50	46.50	46.50	0	0	0	0
CNT	16 16	16.50	16.50	16	5,000	0	0	0
COM	29.2 29.2	29.20	29.20	29.20	0	0	0	0
CPA	5.6 5.6	5.70	5.70	5.60	400	0	0	0
CPC	18.5 18.5	18.90	18.90	18.50	400	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	27.50	27.50	27.50	1,000	0	0	0
CQT	8.3 8.3	8.30	8.30	8.30	700	0	0	0
CRC	6.8 6.8	6.68	6.85	6.68	439,500	0	0	0
CRE	7.0 7.0	7.06	7.15	6.80	130,300	0	0	0
CSC	28.6 28.6	28.50	28.60	28.40	72,600	0	0	0
CSI	28.5 28.5	28.80	29.20	28	45,600	0	0	0
CSM	12.4 12.4	12.40	12.45	12.30	217,000	0	0	0
CST	24.9 24.9	25	25	24.90	50,200	0	0	0
CSV	39 39	39.60	39.90	38.60	2,283,300	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	9.3 9.3	9.30	9.30	9.30	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	22 22	22	22	22	100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.6 64.6	64.30	65.30	63.90	863,300	0	0	0
CTF	30.1 30.1	30.20	30.35	30	149,500	0	0	0
CTG	36.4 36.4	36	36.45	35.45	22,830,200	0	0	0
CTI	15.5 15.5	15.35	15.50	15.20	287,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	36.7 36.7	36	38.50	34.20	150,900	0	0	0
CTR	128.6 128.6	129.76	130.64	128.38	249,600	0	0	0
CTS	40.1 40.1	40.70	40.70	40	2,035,300	0	0	0
CTT	16 16	16	16	16	0	0	0	0
CTW	31.2 31.2	31.20	31.20	31.20	0	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	26 26	26	26	26	100	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	44.7 44.7	44.75	44.80	44.40	42,000	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	19.9 19.9	18.40	19.90	18.40	200	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	3.2 3.2	3.25	3.25	3.20	132,900	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	8.10	8.10	8.10	0	0	0	0
DBC	29.5 29.5	29.75	30.10	29.50	3,939,700	0	0	0
DBD	44.1 44.1	44.15	44.85	43.05	230,900	0	0	0
DBM	25.6 25.6	25.60	25.60	25.60	300	0	0	0
DBT	13.1 13.1	13.10	13.15	13	79,100	0	0	0
DC1	8.5 8.5	8.50	8.50	8.50	100	0	0	0
DC2	7.9 7.9	7.50	7.90	7.50	4,400	0	0	0
DC4	11.1 11.1	11	11.15	10.90	303,100	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	27.2 27.2	26.90	27.50	26.90	723,200	0	0	0
DCM	38.6 38.6	39.25	39.75	38.50	5,338,500	0	0	0
DCR	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDG	3.1 3.1	3.10	3.10	2.90	520,700	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	7.80	7.80	7.70	6,700	0	0	0
DDV	18.1 18.1	17.80	18.40	17.80	1,774,100	0	0	0
DFC	20.7 20.7	20.70	20.70	20.70	0	0	0	0
DFF	2.5 2.5	2.50	2.60	2.40	1,183,800	0	0	0
DGC	115.1 115.1	115.60	116.50	114.50	1,715,100	0	0	0
DGT	6.8 6.8	6.70	6.80	6.60	175,200	0	0	0
DGW	47.7 47.7	48.50	48.50	47.70	938,100	0	0	0
DHA	40.8 40.8	40.50	40.90	40.35	107,200	0	0	0
DHB	8.8 8.8	8.70	8.80	8.60	6,100	0	0	0
DHC	37.3 37.3	37.30	37.40	37.20	71,300	0	0	0
DHD	26.5 26.5	26.50	26.50	26.50	1,400	0	0	0
DHG	107.5 107.5	108	108	107	29,100	0	0	0
DHM	8.7 8.7	8.65	8.70	8.65	23,200	0	0	0
DHN	24 24	24	24	24	2,000	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	100	0	0	0
DHT	71 71	70.60	71.80	69.80	46,200	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4.1 4.1	4.30	4.30	4.10	5,400	0	0	0
DIG	23.1 23.1	23.20	23.30	22.95	8,730,500	0	0	0
DIH	14.9 14.9	15.50	16.10	14.90	38,800	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.4 7.4	6.80	7.50	6.80	1,592,200	0	0	0
DLD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DLG	1.8 1.8	1.80	1.83	1.80	1,321,200	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	68 68	68	68	68	0	0	0	0
DMN	5.2 5.2	4.80	5.20	4.60	600	0	0	0
DMS	7 7	7	7	7	700	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	55 55	55	55	55	300	0	0	0
DNL	30 30	29.50	30	29.50	2,700	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	24.5 24.5	22.50	24.50	22.50	4,100	0	0	0
DNT	55.1 55.1	55.10	55.10	55.10	0	0	0	0
DNW	35 35	35	35	35	5,000	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	36.9 36.9	37	37	36.90	1,400	0	0	0
DP2	2.9 2.9	2.90	2.90	2.90	0	0	0	0
DP3	62.8 62.8	63	63	62.50	19,200	0	0	0
DPG	56.7 56.7	57.50	57.90	56.70	1,180,000	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	36 36	36.40	36.60	35.85	3,918,700	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43.2 43.2	43.50	43.90	43	763,300	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	13.70	13.60	600	0	0	0
DRC	31.9 31.9	32.20	32.50	31.85	741,900	0	0	0
DRG	8 8	8.10	8.10	8	1,200	0	0	0
DRH	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DRI	12.2 12.2	11.90	12.40	11.90	930,600	0	0	0
DRL	62.3 62.3	62.50	63.50	62.30	6,700	0	0	0
DS3	5.9 5.9	5.90	6.20	5.80	7,100	0	0	0
DSC	23.8 23.8	23	23.90	23	262,400	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DSN	55.6 55.6	55.60	55.80	55.50	9,200	0	0	0
DSP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DST	3.5 3.5	3.60	3.60	3.40	364,400	0	0	0
DTA	4.1 4.1	3.90	4.10	3.78	1,100	0	0	0
DTB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DTC	4.4 4.4	4.40	4.40	4.20	9,000	0	0	0
DTD	25.5 25.5	25.70	25.90	25.30	561,400	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	2.6 2.6	2.50	2.60	2.50	30,600	0	0	0
DTK	13.3 13.3	13	13.30	13	300	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	18.1 18.1	17	18.10	15.90	1,700	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	9.2 9.2	9.20	9.20	9.20	57,000	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	9.8 9.8	9.90	9.90	9.80	273,000	0	0	0
DVN	24 24	24.30	24.30	23.80	143,800	0	0	0
DVP	74.5 74.5	74.30	75.60	74.30	15,900	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	0	0	0	0
DWS	14.8 14.8	14.80	14.80	14.80	100	0	0	0
DXG	16.3 16.3	16.30	16.50	16.20	15,021,500	0	0	0
DXL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DXP	11.6 11.6	11.50	11.70	11.50	129,000	0	0	0
DXS	6.0 6.0	6.01	6.10	5.95	834,900	0	0	0
DXV	3.8 3.8	3.71	3.75	3.71	20,400	0	0	0
E12	6.1 6.1	6.10	6.10	6.10	0	0	0	0
E29	6.9 6.9	6.88	6.88	6.88	100	0	0	0
EBS	10.8 10.8	10.80	10.80	10.80	100	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	17.9 17.9	17.55	17.95	17.50	12,801,100	0	0	0
EIC	21.8 21.8	21.80	21.80	21.80	100	0	0	0
EID	28 28	28	28	28	2,200	0	0	0
EIN	3.1 3.1	3.10	3.20	3.10	16,900	0	0	0
ELC	24.5 24.5	24.45	24.65	24.20	329,100	0	0	0
EME	25.1 25.1	25.10	25.10	25.10	0	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	27.2 27.2	27.30	27.30	27.20	1,600	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	11.30	11.45	11.10	130,500	0	0	0
EVF	12.3 12.3	12.20	12.30	12.10	3,789,000	0	0	0
EVG	7.3 7.3	7.20	7.34	7.10	3,829,000	0	0	0
EVS	6.6 6.6	6.70	6.70	6.40	225,900	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.3 3.3	3.20	3.33	3.20	46,000	0	0	0
FCN	13.3 13.3	13.35	13.40	13.25	324,100	0	0	0
FCS	8.5 8.5	8.50	8.50	8.50	0	0	0	0
FDC	13 13	13.90	13.90	13	500	0	0	0
FGL	11 11	11	11	11	100	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31 31	31	31	31	0	0	0	0
FIC	14.7 14.7	14.50	14.90	14.20	9,700	0	0	0
FID	1.2 1.2	1.20	1.20	1.20	0	0	0	0
FIR	6.3 6.3	6.40	6.40	6.28	213,900	0	0	0
FIT	4.5 4.5	4.51	4.54	4.47	967,000	0	0	0
FMC	47 47	47	47.30	46.70	41,100	0	0	0
FOC	87.7 87.7	87	90.30	87	22,500	0	0	0
FOX	89.6 89.6	90.50	90.50	89.50	39,400	0	0	0
FPT	134.3 134.3	135	135	133.90	2,815,600	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	179 179	178	179	177.80	361,900	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	45 45	42.30	45	42.30	4,000	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	45.3 45.3	45.80	45.95	45.30	2,744,100	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7.1 7.1	7.10	7.30	7	271,100	0	0	0
GAS	74 74	73.80	74.60	73.80	1,109,800	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.5 21.5	21.30	21.50	21.30	1,000	0	0	0
GDA	27.3 27.3	27.60	27.70	27.30	171,800	0	0	0
GDT	28.2 28.2	28.45	28.45	27.80	7,700	0	0	0
GDW	27.8 27.8	27.80	27.80	27.80	100	0	0	0
GEE	33.1 33.1	33.10	33.30	32.95	36,300	0	0	0
GEG	11.7 11.7	11.85	11.85	11.65	586,800	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.3 21.3	21.35	21.50	21.15	4,971,900	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	29.8 29.8	29.90	29.90	29.80	4,400	0	0	0
GIC	14.5 14.5	14.60	14.60	14.30	4,500	0	0	0
GIL	30.8 30.8	30.80	31.10	30.55	366,400	0	0	0
GKM	16.2 16.2	16.20	16.20	16.20	6,200	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	30 30	28.20	30	28.20	1,200	0	0	0
GLW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.2 8.2	8.25	8.25	8.20	300	0	0	0
GMD	78.9 78.9	79	79.20	78.60	450,200	0	0	0
GMH	8.8 8.8	8.43	8.93	8.43	800	0	0	0
GMX	18.2 18.2	18.20	18.30	18.20	2,400	0	0	0
GND	25.1 25.1	25.10	25.10	25.10	100	0	0	0
GPC	4.2 4.2	4.38	4.46	4.08	342,200	0	0	0
GSM	21.4 21.4	21.40	21.40	21.40	0	0	0	0
GSP	13.1 13.1	13.05	13.20	12.95	231,600	0	0	0
GTA	10.4 10.4	10.40	10.40	10.35	300	0	0	0
GTD	9.1 9.1	9.10	9.10	9.10	100	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	36.4 36.4	36.50	36.90	36.10	3,546,000	0	0	0
GVT	78 78	78	78	78	2,000	0	0	0
H11	5.5 5.5	5.10	5.50	5.10	3,100	0	0	0
HAC	13 13	13	13	13	0	0	0	0
HAD	15 15	15	15	15	1,400	0	0	0
HAF	15.1 15.1	16.80	16.80	14.80	800	0	0	0
HAG	10.7 10.7	10.65	11	10.65	6,559,100	0	0	0
HAH	41.4 41.4	40.75	41.70	40.75	4,163,100	0	0	0
HAM	30 30	30	30	30	0	0	0	0
HAN	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HAP	4.2 4.2	4.20	4.25	4.18	67,300	0	0	0
HAR	3.7 3.7	3.63	3.68	3.63	98,300	0	0	0
HAS	8.3 8.3	8.30	8.30	8.30	1,800	0	0	0
HAT	42 42	42	42	42	500	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	0	0	0	0
HAX	16.9 16.9	17.10	17.35	16.85	462,800	0	0	0
HBC	5.1 5.1	5.20	5.30	5	2,177,300	0	0	0
HBD	18 18	18	18	18	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	500	0	0	0
HBS	8.1 8.1	8.20	8.30	8.10	54,700	0	0	0
HC1	10.6 10.6	10.60	10.60	10.60	1,600	0	0	0
HC3	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	11.4 11.4	11.40	11.40	11.40	500	0	0	0
HCD	10.4 10.4	10.35	10.40	10.25	114,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	31.1 31.1	31.25	31.35	30.80	13,391,600	0	0	0
HCT	9 9	9	9	9	0	0	0	0
HD2	19.7 19.7	19.70	19.70	19.70	0	0	0	0
HD6	13.9 13.9	13.90	14	13.60	16,300	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	500	0	0	0
HDA	3.7 3.7	3.70	3.80	3.60	14,400	0	0	0
HDB	28.3 28.3	27.25	28.40	27.20	18,888,500	0	0	0
HDC	26.3 26.3	26.70	26.85	26.30	2,007,000	0	0	0
HDG	28.9 28.9	29.30	29.35	28.80	3,891,600	0	0	0
HDM	33 33	34	34	33	4,100	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	61.3 61.3	61.30	61.30	61.30	0	0	0	0
HEJ	10.5 10.5	10.50	10.50	10.50	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	8.20	8.20	8.20	600	0	0	0
HFC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	73 73	72	73	70.10	67,900	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	9.47	9.47	9.35	131,400	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.8 8.8	8.75	8.83	8.72	1,237,100	0	0	0
HHV	12.1 12.1	12.30	12.50	12.10	7,788,900	0	0	0
HID	2.8 2.8	2.73	2.78	2.73	75,700	0	0	0
HIG	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HII	4.9 4.9	4.93	4.96	4.88	39,300	0	0	0
HIO	12.1 12.1	14	14	12	1,186,200	0	0	0
HJC	4.7 4.7	4.70	4.70	4.70	2,100	0	0	0
HJS	34.5 34.5	34.50	34.50	33.40	1,000	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	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	263 263	263	263	263	100	0	0	0
HLC	12.7 12.7	11.50	13	11.50	1,500	0	0	0
HLD	26.5 26.5	27	27	26.50	17,000	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	11.1 11.1	10.95	11.10	10.75	65,700	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	14.3 14.3	14.40	14.40	12.20	4,400	0	0	0
HMR	13.1 13.1	13.30	14.10	13.10	110,900	0	0	0
HMS	31.3 31.3	31.60	31.60	31.30	4,800	0	0	0
HNB	12.2 12.2	12.20	12.20	12.20	0	0	0	0
HND	13.6 13.6	14.50	14.50	13.50	4,200	0	0	0
HNF	28.0 28.0	27.02	27.99	27.02	600	0	0	0
HNG	4.5 4.5	4.50	4.60	4.40	1,492,900	0	0	0
HNI	23 23	23	23	23	0	0	0	0
HNM	8.7 8.7	8.80	8.80	8.70	10,900	0	0	0
HNP	22 22	22	22	22	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4	4.20	4	61,300	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	23.3 23.3	23.70	23.70	23.30	2,500	0	0	0
HPG	26.1 26.1	26.30	26.45	26.05	21,745,200	0	0	0
HPH	16 16	16	16	16	100	0	0	0
HPI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	74.4 74.4	72	74.50	72	1,000	0	0	0
HPT	21.1 21.1	21.10	21.10	21.10	1,000	0	0	0
HPW	22 22	22	22	22	0	0	0	0
HPX	5.2 5.2	5.20	5.25	5.15	909,400	0	0	0
HQC	3.5 3.5	3.45	3.50	3.44	2,532,400	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	14.3 14.3	16.40	16.40	14.10	237,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.8 20.8	20.75	21	20.60	14,199,800	0	0	0
HSI	1 1	1	1	1	0	0	0	0
HSL	4.5 4.5	4.59	4.59	4.45	51,400	0	0	0
HSM	6 6	6	6	6	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.3 4.3	4.20	4.60	4.20	427,900	0	0	0
HT1	12.1 12.1	12.10	12.20	12.05	220,700	0	0	0
HTC	27.3 27.3	27.30	27.30	25	2,000	0	0	0
HTE	4 4	4	4.10	3.90	8,800	0	0	0
HTG	43.6 43.6	43.50	43.80	43.50	4,500	0	0	0
HTI	16.0 16.0	15.95	15.95	15.95	3,200	0	0	0
HTL	22.6 22.6	23	23	21.70	14,800	0	0	0
HTM	9.8 9.8	9.80	9.80	9.80	100	0	0	0
HTN	9.2 9.2	9.16	9.23	9.12	409,600	0	0	0
HTP	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.8 9.8	9.75	9.75	9.75	100	0	0	0
HU1	6.1 6.1	6.10	6.10	6.10	2,000	0	0	0
HU4	12 12	11.90	12.40	11.90	4,300	0	0	0
HU6	5.7 5.7	5.70	5.70	5.70	800	0	0	0
HUB	17.5 17.5	17.45	17.50	17.30	25,400	0	0	0
HUG	36.2 36.2	36.20	36.20	36.20	100	0	0	0
HUT	16.6 16.6	16.80	16.80	16.50	1,137,600	0	0	0
HVA	6.7 6.7	6.30	6.80	6.10	271,700	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.4 8.4	8.47	8.50	8.30	339,000	0	0	0
HVN	21.3 21.3	21.70	21.75	21.20	1,441,600	0	0	0
HVT	83.9 83.9	82.50	83.90	82.30	4,300	0	0	0
HVX	2.6 2.6	2.51	2.63	2.51	3,700	0	0	0
HWS	16.6 16.6	16.50	16.60	16.40	22,100	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	3.7 3.7	3.40	3.70	3.40	7,100	0	0	0
ICG	7.3 7.3	7.30	7.30	7.30	300	0	0	0
ICI	6.2 6.2	7.80	7.80	6.20	6,800	0	0	0
ICN	46.5 46.5	46.30	46.50	46.30	1,400	0	0	0
ICT	11.9 11.9	11.95	11.95	11.80	39,500	0	0	0
IDC	58.9 58.9	58.70	59.20	58.50	857,700	0	0	0
IDI	9.4 9.4	9.38	9.47	9.34	841,600	0	0	0
IDJ	6.6 6.6	6.50	6.60	6.50	632,400	0	0	0
IDP	245 245	245	245	245	0	0	0	0
IDV	37.3 37.3	37	37.40	33.90	10,300	0	0	0
IFS	28.4 28.4	28.50	28.60	28.40	2,700	0	0	0
IHK	13.8 13.8	13.80	13.80	13.80	0	0	0	0
IJC	13.7 13.7	13.85	13.90	13.65	2,524,400	0	0	0
ILA	4.4 4.4	4.62	4.62	4.43	28,400	0	0	0
ILB	33 33	33	34	33	1,300	0	0	0
ILC	6.3 6.3	6.30	6.30	6.30	2,200	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	50.2 50.2	50.30	51.30	50.20	99,800	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	53.6 53.6	53.50	53.60	53.50	400	0	0	0
IPA	13.3 13.3	13.40	13.50	13.20	148,900	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	25.5 25.5	25.49	25.49	25.39	13,900	0	0	0
IST	32.1 32.1	32.10	32.10	32.10	200	0	0	0
ITA	2.4 2.4	2.35	2.35	2.35	0	0	0	0
ITC	11.5 11.5	11.60	11.65	11.40	638,000	0	0	0
ITD	11.9 11.9	12.40	12.40	11.90	58,300	0	0	0
ITQ	3.1 3.1	3	3.30	3	527,300	0	0	0
ITS	4.1 4.1	3.80	4.29	3.80	104,500	0	0	0
IVS	10 10	10.10	10.30	9.20	70,000	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	3.3 3.3	3.36	3.38	3.33	418,100	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.0 28.0	28.20	28.55	27.80	5,081,500	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	50.3 50.3	50.50	50.50	49.60	698,700	0	0	0
KDH	39.4 39.4	39.50	39.50	38.80	3,581,100	0	0	0
KDM	16.7 16.7	16	16.70	15.30	5,700	0	0	0
KGM	7.6 7.6	7.70	7.70	7.60	10,100	0	0	0
KHD	7 7	7	7	7	0	0	0	0
KHG	5.4 5.4	5.33	5.44	5.27	4,743,500	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.7 9.7	9.66	9.70	9.63	25,200	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	5.10	5.10	4.70	500	0	0	0
KLB	13.3 13.3	13.10	13.40	13	123,200	0	0	0
KMR	3.3 3.3	3.25	3.32	3.22	27,400	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
KOS	37.7 37.7	37.50	39.50	37	350,500	0	0	0
KPF	2.4 2.4	2.37	2.44	2.36	202,000	0	0	0
KSB	18.9 18.9	19.10	19.20	18.85	1,373,700	0	0	0
KSD	5 5	5.40	5.40	5	21,500	0	0	0
KSF	40.5 40.5	40.70	40.70	40.40	15,700	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.3 3.3	3.20	3.50	3.20	126,700	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	100	0	0	0
KTC	13 13	13	13	13	0	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	43.7 43.7	43.70	43.70	42.80	400	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	0	0	0	0
L12	4.1 4.1	4.10	4.10	4.10	700	0	0	0
L14	29.9 29.9	30	30.50	29.70	42,300	0	0	0
L18	35.8 35.8	35.50	35.90	35.40	37,200	0	0	0
L40	27.3 27.3	27.30	27.30	27.30	1,200	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	11,100	0	0	0
L63	5.8 5.8	5.80	5.80	5.80	0	0	0	0
LAF	17.0 17.0	16.90	16.95	16.80	4,800	0	0	0
LAI	35 35	34.10	35.20	34.10	14,700	0	0	0
LAS	23 23	23.70	23.70	23	1,190,700	0	0	0
LAW	24 24	23.40	24	23.40	600	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	21.5 21.5	20.10	21.50	20.10	13,600	0	0	0
LBM	28.0 28.0	27.45	28	27.15	46,800	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	11	11.10	10.90	2,270,600	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	2.2 2.2	2.16	2.16	2.16	1,900,900	0	0	0
LDP	17 17	17.10	17.10	17	28,200	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	8.4 8.4	7.40	8.40	7.40	800	0	0	0
LGC	61.9 61.9	61.90	61.90	61.90	300	0	0	0
LGL	2.6 2.6	2.66	2.67	2.63	76,600	0	0	0
LGM	12 12	12	12	12	0	0	0	0
LHC	75.5 75.5	75.90	76	74.50	35,900	0	0	0
LHG	37.4 37.4	38.50	38.50	37.40	91,400	0	0	0
LIC	24 24	24	24	24	6,200	0	0	0
LIG	3.2 3.2	3.30	3.40	3.20	379,300	0	0	0
LIX	35.8 35.8	35.80	36.80	35.55	45,700	0	0	0
LKW	30.5 30.5	30.50	30.50	30.50	0	0	0	0
LLM	14.5 14.5	14.50	14.50	14.50	500	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.7 14.7	14.70	14.70	14.70	100	0	0	0
LMC	33.6 33.6	33.60	33.60	33.60	0	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	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	32.1 32.1	32	32.30	31.75	4,217,000	0	0	0
LPT	7.3 7.3	7.70	7.70	7.30	4,700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	8.7 8.7	8.60	9.10	8.60	4,200	0	0	0
LSS	12.8 12.8	12.80	13.25	12.60	1,009,300	0	0	0
LTC	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LTG	13.9 13.9	14	14	13.60	406,600	0	0	0
M10	23.5 23.5	24	24	23.50	1,200	0	0	0
MA1	61 61	61	61	61	0	0	0	0
MAC	22.9 22.9	22.90	22.90	22.90	0	0	0	0
MAS	35 35	35	35	35	100	0	0	0
MBB	25.7 25.7	25.75	25.95	25.50	26,475,400	0	0	0
MBG	3.3 3.3	3.30	3.40	3.20	362,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	31.4 31.4	31.30	31.90	31	4,500,000	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.70	8.80	8.70	1,300	0	0	0
MCH	200 200	202	202	196.50	132,400	0	0	0
MCM	37.3 37.3	36.95	37.30	36.90	33,100	0	0	0
MCO	11.3 11.3	11	11.90	10.60	74,000	0	0	0
MCP	27.5 27.5	28.30	28.30	27.50	4,000	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
MDF	7.8 7.8	7.80	7.80	7.80	4,800	0	0	0
MDG	11 11	11	11	11	0	0	0	0
MEC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MED	26 26	26	26	26	1,300	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	29.80	30.20	29.60	44,500	0	0	0
MGC	6.4 6.4	6.40	6.50	6.30	29,100	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	5.4 5.4	4.30	5.40	4.30	3,700	0	0	0
MH3	36.7 36.7	36.70	36.70	36.70	0	0	0	0
MHC	7.2 7.2	7.16	7.27	7.15	50,700	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	14.8 14.8	14.80	14.80	14.80	400	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	222,000	0	0	0
MKP	29.5 29.5	29.50	29.50	29.50	0	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	14.2 14.2	14	14.20	14	2,000	0	0	0
MML	25.9 25.9	26.50	26.50	25.90	7,900	0	0	0
MNB	28 28	28	28	28	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.2 16.2	16	16.20	16	30,000	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	8 8	8	8	8	2,700	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	20 20	19	20	19	900	0	0	0
MRF	19.5 19.5	19.50	19.50	19.50	0	0	0	0
MSB	12.6 12.6	11.95	12.75	11.95	36,403,300	0	0	0
MSH	47.7 47.7	48.10	48.20	47.55	158,200	0	0	0
MSN	76.1 76.1	75.80	76.40	75.70	4,617,400	0	0	0
MSR	12.3 12.3	12.30	12.50	12.20	176,200	0	0	0
MST	5.4 5.4	5.50	5.50	5.30	811,000	0	0	0
MTA	4.4 4.4	4.40	4.40	4.40	7,500	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	5.3 5.3	5.30	5.30	5.30	200	0	0	0
MTP	12.1 12.1	12.10	12.10	12.10	1,100	0	0	0
MTS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
MTV	17.5 17.5	17	17.50	17	2,700	0	0	0
MVB	18.9 18.9	19.20	19.20	18.90	800	0	0	0
MVC	8.4 8.4	8.70	8.80	8.40	37,100	0	0	0
MVN	35.9 35.9	36.16	36.16	35.36	4,300	0	0	0
MWG	68.3 68.3	68.80	69.50	68.30	7,182,600	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	21 21	20.55	21.20	20.30	284,000	0	0	0
NAG	11.2 11.2	11.20	11.20	11.10	356,800	0	0	0
NAP	9.1 9.1	9.10	9.10	9.10	0	0	0	0
NAS	27 27	26.90	27.30	26.40	5,300	0	0	0
NAU	9 9	9	9	9	200	0	0	0
NAV	18.3 18.3	18.25	18.30	18.25	1,200	0	0	0
NAW	8.8 8.8	8.80	8.80	8.80	0	0	0	0
NBB	22.1 22.1	22.15	22.25	22.05	15,700	0	0	0
NBC	11.1 11.1	9.90	11.10	9.90	33,400	0	0	0
NBE	12.2 12.2	12.30	12.30	12.20	1,600	0	0	0
NBP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
NBT	18 18	18	18	18	0	0	0	0
NBW	30.4 30.4	28	30.80	28	400	0	0	0
NCG	10 10	10	10	9.90	4,300	0	0	0
NCS	25.7 25.7	26.30	26.30	25.70	1,000	0	0	0
NCT	116.2 116.2	122	122	114	11,600	0	0	0
ND2	35.1 35.1	35.10	35.10	35.10	1,000	0	0	0
NDC	140 140	140	140	140	200	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.4 9.4	9.30	9.40	9.20	114,900	0	0	0
NDP	25.6 25.6	25.60	25.60	25.60	0	0	0	0
NDT	6.1 6.1	6.10	6.10	6.10	2,200	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	5.6 5.6	5.60	5.60	5.50	1,500	0	0	0
NED	7 7	7	7.10	6.90	100,300	0	0	0
NEM	16 16	16	16	16	0	0	0	0
NET	89.7 89.7	88	89.70	87	2,100	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	26.0 26.0	26.25	26.30	25.90	393,500	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.6 14.6	14.70	14.70	14.60	301,300	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	11.29	300	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	21.8 21.8	21.80	21.95	21.50	6,053,800	0	0	0
NLG	42.1 42.1	42.40	42.65	42.05	1,681,700	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.4 22.4	22.25	22.50	22.05	38,400	0	0	0
NNT	54.3 54.3	54.30	54.30	54.30	100	0	0	0
NO1	8.0 8.0	8.03	8.03	7.60	362,200	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	2.80	709,500	0	0	0
NS2	17.8 17.8	17.80	17.80	17.80	1,200	0	0	0
NSC	77.4 77.4	79.30	79.30	77.40	600	0	0	0
NSG	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NSH	5.1 5.1	5.20	5.20	5.10	195,400	0	0	0
NSL	19 19	19	19	19	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	19.9 19.9	19.95	20.25	19.90	394,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	188 188	189.80	189.80	187	7,800	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	20.8 20.8	20.74	20.88	20.65	3,586,100	0	0	0
NTP	64.9 64.9	65.50	65.60	64.60	521,600	0	0	0
NTT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NTW	18.4 18.4	18.40	18.40	18.40	100	0	0	0
NUE	9 9	9	9	9	0	0	0	0
NVB	9.4 9.4	9.30	9.50	9.20	150,900	0	0	0
NVL	11.6 11.6	11.60	11.90	11.50	15,058,600	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	7.9 7.9	8	8	7.85	20,600	0	0	0
NWT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NXT	4.6 4.6	4.60	5	4.60	2,600	0	0	0
OCB	12 12	11.70	12.20	11.65	4,932,800	0	0	0
OCH	5.7 5.7	5.60	5.70	5.60	3,200	0	0	0
ODE	44.7 44.7	44.50	44.70	44.50	23,200	0	0	0
OGC	4.3 4.3	4.33	4.34	4.30	105,500	0	0	0
OIL	13.6 13.6	13.40	13.80	13.40	2,344,900	0	0	0
ONE	5.1 5.1	5.20	5.20	5.10	9,200	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	24.0 24.0	23.95	23.95	23.95	800	0	0	0
ORS	13 13	12.75	13.05	12.70	3,550,600	0	0	0
PAC	41.9 41.9	41.95	41.95	41.51	23,900	0	0	0
PAI	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PAN	23.8 23.8	24.10	24.10	23.75	963,800	0	0	0
PAP	24 24	24	24	24	100	0	0	0
PAS	3.7 3.7	3.60	3.90	3.60	395,600	0	0	0
PAT	89.9 89.9	88.90	89.90	88.50	8,400	0	0	0
PBC	7.2 7.2	7.10	7.20	7.10	17,000	0	0	0
PBP	13.5 13.5	13.50	13.70	13.40	6,500	0	0	0
PBT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PC1	29.2 29.2	29.50	29.50	29	3,226,600	0	0	0
PCC	25.6 25.6	25.60	25.60	25.60	2,000	0	0	0
PCE	18.3 18.3	18.30	18.30	18.30	100	0	0	0
PCF	4.8 4.8	4.80	4.80	4.80	2,200	0	0	0
PCG	7.2 7.2	6.70	7.20	6.70	1,500	0	0	0
PCH	12.1 12.1	12	12.20	12	103,200	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	12 12	12	12	12	3,300	0	0	0
PDB	9.1 9.1	9	9.10	9	5,600	0	0	0
PDC	5.5 5.5	5.50	5.50	5.40	700	0	0	0
PDN	112 112	110	112	110	1,800	0	0	0
PDR	22.8 22.8	23.15	23.25	22.65	7,435,800	0	0	0
PDV	15.4 15.4	15.30	15.40	15.20	37,500	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	41.9 41.9	41.90	41.90	41.90	700	0	0	0
PET	26.7 26.7	26.85	27	26.40	874,100	0	0	0
PFL	2.2 2.2	2.30	2.30	2.20	50,300	0	0	0
PGB	17.3 17.3	17.40	17.60	17.30	7,900	0	0	0
PGC	14.4 14.4	14.35	14.40	14.20	6,700	0	0	0
PGD	31.7 31.7	31	32	31	2,000	0	0	0
PGI	23.3 23.3	23.50	23.50	23.30	4,800	0	0	0
PGN	8.4 8.4	8.50	8.50	7.70	287,500	0	0	0
PGS	32 32	32.10	32.10	32	500	0	0	0
PGT	3.2 3.2	3.20	3.40	2.90	10,500	0	0	0
PGV	21.3 21.3	21.20	21.30	21.15	13,500	0	0	0
PHC	5.4 5.4	5.50	5.59	5.43	50,500	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	26.70	26.90	26.50	62,900	0	0	0
PHR	60.4 60.4	60.50	60.80	59.80	259,800	0	0	0
PHS	10 10	10	10	10	0	0	0	0
PIA	27.1 27.1	27.20	27.20	27.10	2,100	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	5.75	5.75	5.45	18,900	0	0	0
PIV	3.5 3.5	3.70	3.70	3.20	394,800	0	0	0
PJC	28 28	28	28	28	100	0	0	0
PJS	20.1 20.1	20.10	20.10	20.10	0	0	0	0
PJT	10.1 10.1	10.15	10.15	10.05	200	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	25 25	25.10	25.30	24.70	150,600	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.7 3.7	3.80	3.80	3.50	1,000	0	0	0
PLP	4.9 4.9	4.90	4.90	4.83	92,200	0	0	0
PLX	45.6 45.6	45.60	46	45.30	1,671,300	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	5,800	0	0	0
PMC	86.5 86.5	86.50	86.50	86.50	200	0	0	0
PMG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
PMJ	18 18	18	18	18	100	0	0	0
PMP	12.3 12.3	12.30	12.30	12.30	500	0	0	0
PMS	32.8 32.8	32.50	32.80	32.50	1,000	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	600	0	0	0
PMW	37 37	33.10	37.30	33.10	5,400	0	0	0
PNC	12.6 12.6	12.60	12.60	11.80	1,600	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	97.9 97.9	98.38	98.97	97.89	1,362,800	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	0	0	0	0
PNT	4.7 4.7	4.70	4.70	4.70	100	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	18,400	0	0	0
POT	18.7 18.7	18.70	18.70	18.70	0	0	0	0
POV	8.4 8.4	8.40	8.40	8.40	2,000	0	0	0
POW	13.1 13.1	13.05	13.15	12.95	6,034,400	0	0	0
PPC	12.5 12.5	12.55	12.55	12.45	245,500	0	0	0
PPE	11 11	11	11	11	0	0	0	0
PPH	29.7 29.7	29.50	30	29.50	24,900	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	1,800	0	0	0
PPS	11.6 11.6	11.50	11.60	11.50	1,100	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	19.10	19.80	19.10	900	0	0	0
PRE	18.4 18.4	18.50	18.50	18.40	1,700	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	11.2 11.2	11.19	11.39	11.19	5,800	0	0	0
PSB	6.6 6.6	6.50	6.80	6.50	131,200	0	0	0
PSC	10.7 10.7	11	11.10	10.70	1,600	0	0	0
PSD	12.8 12.8	12.80	12.80	12.50	19,100	0	0	0
PSE	10 10	9.80	10	9.80	1,200	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	4.6 4.6	4.55	4.64	4.52	364,100	0	0	0
PSI	7.6 7.6	7.50	7.60	7.40	44,700	0	0	0
PSL	13 13	13	13	13	100	0	0	0
PSN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PSP	10.2 10.2	10.10	11	10.10	800	0	0	0
PSW	7.8 7.8	7.70	7.80	7.70	1,900	0	0	0
PTB	61.8 61.8	62.40	62.40	61.80	72,600	0	0	0
PTC	5.0 5.0	5.02	5.11	5	6,700	0	0	0
PTD	6.1 6.1	7.30	7.30	6.10	1,100	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	32.5 32.5	31	32.50	31	17,700	0	0	0
PTL	3.0 3.0	3.08	3.09	3	79,900	0	0	0
PTO	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PTP	10.6 10.6	10.60	10.60	10.60	100	0	0	0
PTS	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PTT	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PTV	4.5 4.5	4.50	4.50	4.40	6,900	0	0	0
PTX	19 19	19	19	19	100	0	0	0
PV2	2.7 2.7	2.70	2.70	2.60	35,600	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.8 29.8	29.90	30.60	29.70	236,700	0	0	0
PVC	13.0 13.0	13.24	13.34	13.04	571,100	0	0	0
PVD	27.7 27.7	27.60	28	27.15	5,720,100	0	0	0
PVE	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVG	6.8 6.8	7	7	6.80	34,100	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	44.9 44.9	44.90	45.40	44.80	117,200	0	0	0
PVM	15.9 15.9	15.80	15.90	15.80	3,100	0	0	0
PVO	7.3 7.3	7.30	7.40	7.30	24,900	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	41.2 41.2	40.60	42.10	40.60	5,811,900	0	0	0
PVT	28.5 28.5	28.25	28.60	28.25	1,789,400	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	3.50	4	3.40	17,400	0	0	0
PWS	11 11	11	11	11	0	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	2.2 2.2	2.30	2.30	2.20	50,500	0	0	0
PXL	13.4 13.4	13.20	13.50	13.20	81,200	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	2.80	89,600	0	0	0
QCC	8.9 8.9	10.40	10.40	8.90	21,900	0	0	0
QCG	6.7 6.7	6.79	6.80	6.66	503,200	0	0	0
QHD	34.3 34.3	34.30	34.30	34.30	1,000	0	0	0
QHW	35.9 35.9	35.90	35.90	35.90	0	0	0	0
QNC	6.7 6.7	6.70	6.70	6.70	5,900	0	0	0
QNP	36.9 36.9	36.50	36.85	36.50	700	0	0	0
QNS	48.9 48.9	48.90	49.10	48.60	306,200	0	0	0
QNT	5.7 5.7	5.70	5.70	5.70	0	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	0	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	26 26	26	26	26	600	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	14.3 14.3	14.30	14.30	14.30	0	0	0	0
QTP	14.3 14.3	14.30	14.40	14.20	66,700	0	0	0
RAL	135 135	134.80	136.50	134.80	7,500	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	7 7	7	7	7	100	0	0	0
RCC	17 17	15	17	15	1,100	0	0	0
RCD	2.6 2.6	2.60	2.60	2.60	0	0	0	0
RCL	12.5 12.5	12.70	12.70	12.50	3,000	0	0	0
RDP	2.4 2.4	2.35	2.42	2.35	358,600	0	0	0
REE	67.4 67.4	67.90	68.20	67.40	566,300	0	0	0
RIC	3.4 3.4	3.40	3.40	3.40	0	0	0	0
RTB	26.4 26.4	26.43	26.43	26.34	3,200	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	37.8 37.8	37.80	37.80	37.80	0	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	75,500	0	0	0
SAB	58.1 58.1	57.50	58.50	57.50	1,091,100	0	0	0
SAC	23.9 23.9	24.32	24.48	23.94	142,200	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	6.50	6.51	6.45	222,300	0	0	0
SAP	15.4 15.4	15.40	15.40	15.40	100	0	0	0
SAS	28.9 28.9	28.90	28.90	28.80	4,500	0	0	0
SAV	21.3 21.3	21.55	21.60	21.30	98,400	0	0	0
SB1	6.9 6.9	6.80	6.90	6.80	2,400	0	0	0
SBA	30.3 30.3	30.50	30.65	30.25	24,300	0	0	0
SBB	19 19	18.90	19	18.90	24,300	0	0	0
SBD	6.8 6.8	7	7	6.80	19,500	0	0	0
SBG	11.8 11.8	11.46	11.80	11.38	582,200	0	0	0
SBH	54 54	54	54	52	1,900	0	0	0
SBL	6.2 6.2	6.20	6.20	6.20	10,800	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	5.4 5.4	5.30	5.40	5.20	678,700	0	0	0
SBT	13.2 13.2	13.45	13.65	13.20	2,423,800	0	0	0
SBV	10.7 10.7	10.65	10.65	10.65	0	0	0	0
SC5	18.8 18.8	18.65	18.80	18.65	6,800	0	0	0
SCC	2 2	2	2	2	0	0	0	0
SCG	66.2 66.2	65.90	66.20	65.70	49,200	0	0	0
SCI	9.9 9.9	9.90	10	9.70	15,400	0	0	0
SCJ	3.7 3.7	3.70	3.70	3.70	1,400	0	0	0
SCL	28.4 28.4	29	29	28.40	700	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.5 5.5	5.58	5.64	5.52	1,673,000	0	0	0
SCS	79 79	80	80	78.90	252,800	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	100	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.6 4.6	4.60	4.60	4.60	0	0	0	0
SD3	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SD5	7.6 7.6	7.50	7.60	7.50	26,700	0	0	0
SD6	3 3	3	3	2.80	1,700	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	12.20	12.20	11.90	29,900	0	0	0
SDA	5.4 5.4	5.30	5.50	5.30	29,600	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	25,300	0	0	0
SDG	17.4 17.4	17.60	17.60	17.40	1,000	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	17.1 17.1	17.10	17.10	17.10	0	0	0	0
SDN	31.5 31.5	31.50	31.50	31.50	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	32.6 32.6	32.60	32.60	32.60	0	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	40.6 40.6	47.51	48.99	40.58	20,000	0	0	0
SEB	48 48	48	48	48	500	0	0	0
SED	21.1 21.1	22	22	21	700	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.5 22.5	22.50	22.50	22.50	200	0	0	0
SFG	10.6 10.6	10.55	10.60	10.40	2,400	0	0	0
SFI	32 32	31.50	32	31.50	400	0	0	0
SFN	20 20	20	20	20	0	0	0	0
SGB	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SGC	112 112	112	112	112	0	0	0	0
SGD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
SGH	26.8 26.8	26.80	26.80	26.80	0	0	0	0
SGI	13.8 13.8	14	14	13.80	5,200	0	0	0
SGN	79.5 79.5	82	82	79.50	3,300	0	0	0
SGP	27 27	26.90	27.50	26.50	49,000	0	0	0
SGR	43.5 43.5	44.80	44.80	43	139,500	0	0	0
SGS	18.5 18.5	18.50	18.50	18.50	100	0	0	0
SGT	14.5 14.5	14.50	14.50	14.20	180,400	0	0	0
SHA	4.3 4.3	4.29	4.38	4.29	22,800	0	0	0
SHB	10.8 10.8	10.55	10.90	10.55	38,977,600	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	9.7 9.7	10.10	10.10	9.70	4,300	0	0	0
SHG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SHI	14.7 14.7	14.60	14.70	14.60	105,600	0	0	0
SHN	6.9 6.9	7.20	7.20	6.90	300	0	0	0
SHP	36 36	36.05	36.15	35.90	17,800	0	0	0
SHS	15.7 15.7	14.40	15.90	14.40	8,809,800	0	0	0
SID	12.5 12.5	12.70	12.70	12.50	1,000	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	10.9 10.9	10.70	10.90	10.30	1,200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.75	15.80	15.70	141,600	0	0	0
SJE	23 23	22.80	23	22.60	82,700	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.2 16.2	16.20	16.20	16.20	100	0	0	0
SJM	6.8 6.8	6.70	6.80	6.50	15,700	0	0	0
SJS	67.5 67.5	67.90	68	67	13,700	0	0	0
SKG	13.0 13.0	12.65	12.95	12.65	346,900	0	0	0
SKH	27.7 27.7	27.70	27.89	27.70	1,400	0	0	0
SKN	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SKV	36 36	36	36	35.80	3,600	0	0	0
SLS	184.6 184.6	180.93	185.55	180.03	31,800	0	0	0
SMA	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SMB	35.9 35.9	35.70	35.90	35.70	2,300	0	0	0
SMC	7.9 7.9	8.11	8.11	7.78	1,101,700	0	0	0
SMN	12.9 12.9	12.90	12.90	12.90	0	0	0	0
SMT	5.5 5.5	5.80	5.80	5.20	11,900	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	33.0 33.0	32.71	33.10	32.71	1,200	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	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	4.9 4.9	4.10	4.90	4.10	128,200	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	3.90	3.90	3.70	150,600	0	0	0
SRB	2.1 2.1	2.20	2.30	2.10	2,200	0	0	0
SRC	27.7 27.7	28.50	28.50	27.70	500	0	0	0
SRF	9 9	8.77	9.02	8.77	46,400	0	0	0
SRT	12.9 12.9	13.80	14.30	12.60	305,400	0	0	0
SSB	17 17	16.65	17.05	16.65	2,563,400	0	0	0
SSC	32.2 32.2	32.20	32.20	32.20	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.6 11.6	11.50	11.60	11.50	7,100	0	0	0
SSH	67.8 67.8	67.30	67.80	67.30	56,600	0	0	0
SSI	27.5 27.5	27.45	27.70	27.35	14,945,400	0	0	0
SSM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	8.0 8.0	8.04	8.10	7.97	226,900	0	0	0
STB	32.8 32.8	32.80	33.20	32.60	25,838,600	0	0	0
STC	17.1 17.1	17.10	17.10	17.10	500	0	0	0
STG	45.8 45.8	45.80	45.80	45.80	0	0	0	0
STH	6.4 6.4	5.70	6.40	5.60	218,300	0	0	0
STK	26.7 26.7	26.90	26.90	26.60	32,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10 10	10	10	10	1,000	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	23.1 23.1	25.06	25.06	23.14	200	0	0	0
SVC	25.3 25.3	25.25	25.25	25.25	200	0	0	0
SVD	3.3 3.3	3.26	3.44	3.26	171,900	0	0	0
SVG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.1 3.1	3	3.10	3	1,300	0	0	0
SVT	11.2 11.2	11.10	11.25	11.10	2,000	0	0	0
SWC	29 29	29.10	29.10	29	15,300	0	0	0
SZB	41.1 41.1	41.10	41.10	41.10	1,300	0	0	0
SZC	37.4 37.4	37.85	37.85	37.30	1,416,000	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	40.4 40.4	40.50	40.50	40.30	7,600	0	0	0
TA3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TA6	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TA9	11.6 11.6	12.50	12.50	11.40	42,800	0	0	0
TAL	18.6 18.6	18.60	19.10	18.50	422,300	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	38.70	38.70	38.70	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 7	7.20	7.20	7	1,100	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	24.1 24.1	23.80	24.40	23.65	26,218,200	0	0	0
TCD	5.2 5.2	5.33	5.37	5.23	1,909,500	0	0	0
TCH	18.2 18.2	17.80	18.20	17.80	10,761,500	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	35.05	35.20	35.05	11,000	0	0	0
TCM	48.3 48.3	46.90	48.40	46.45	5,456,600	0	0	0
TCO	17.8 17.8	17.80	18.05	16.75	247,100	0	0	0
TCR	3.5 3.5	3.30	3.47	3.30	200	0	0	0
TCT	17.2 17.2	17.40	17.45	17.01	18,600	0	0	0
TCW	30.9 30.9	30.40	30.90	30.40	300	0	0	0
TDB	40.2 40.2	40.30	40.30	40	5,200	0	0	0
TDC	10.8 10.8	10.95	11.20	10.70	711,900	0	0	0
TDF	14.9 14.9	14.90	14.90	14.90	100	0	0	0
TDG	5.1 5.1	5.26	5.26	5.01	92,700	0	0	0
TDH	2.8 2.8	2.80	2.82	2.79	161,700	0	0	0
TDM	48.6 48.6	48.70	48.80	48.50	12,600	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.4 35.4	35.30	35.80	35.30	75,200	0	0	0
TDS	12.2 12.2	12.50	12.60	12	9,200	0	0	0
TDT	7 7	6.90	7	6.90	61,500	0	0	0
TDW	44.0 44.0	44.00	44.00	44.00	0	0	0	0
TED	51 51	51	51	51	0	0	0	0
TEG	8.6 8.6	8.58	8.59	8.50	8,700	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	23.9 23.9	23.90	23.90	23.90	100	0	0	0
TGP	4.6 4.6	4.60	4.70	4.60	600	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	35.5 35.5	35.80	35.80	35.50	1,300	0	0	0
THG	45.3 45.3	44.90	45.45	44.35	22,000	0	0	0
THM	7.3 7.3	6.90	7.30	6.90	3,000	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8 8	8.40	8.40	8	8,000	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.1 12.1	12.10	12.20	12.10	1,300	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	24.5 24.5	24.10	24.80	24.10	15,800	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TIG	13.5 13.5	13.70	13.70	13.40	1,673,600	0	0	0
TIN	11 11	11	11	11	500	0	0	0
TIP	23.5 23.5	23.70	23.90	23.40	266,500	0	0	0
TIS	7.3 7.3	7	7.30	6.90	519,600	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	0	0	0	0
TL4	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TLD	5.5 5.5	5.52	5.55	5.45	149,100	0	0	0
TLG	55.1 55.1	55	56.10	54.70	249,900	0	0	0
TLH	5.5 5.5	5.54	5.58	5.48	595,200	0	0	0
TLI	4.6 4.6	4.60	4.60	4.60	200	0	0	0
TLP	6.6 6.6	6.45	6.64	6.45	5,000	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TMB	68.5 68.5	67.90	69.60	67.80	30,000	0	0	0
TMC	8.5 8.5	8.50	8.60	8.40	4,100	0	0	0
TMG	50.7 50.7	50.70	50.70	50.70	0	0	0	0
TMP	67.5 67.5	67.70	67.70	67.50	200	0	0	0
TMS	44.9 44.9	45	45	44.90	600	0	0	0
TMT	6.9 6.9	6.87	7	6.85	52,000	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	0	0	0	0
TN1	10.8 10.8	10.70	11	10.60	5,800	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	26.40	26.70	26.20	2,320,100	0	0	0
TNH	21.8 21.8	21.95	22	21.55	523,900	0	0	0
TNI	2.4 2.4	2.38	2.38	2.34	185,700	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	4.1 4.1	4.20	4.21	4.13	84,900	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	58.5 58.5	59.60	59.60	57.50	10,500	0	0	0
TOT	18.5 18.5	18	18.50	18	1,700	0	0	0
TOW	20.5 20.5	20.50	20.50	20.50	100	0	0	0
TPB	16.7 16.7	15.70	16.65	15.55	60,820,600	0	0	0
TPC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
TPH	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TPP	11 11	10.60	11	10.50	12,600	0	0	0
TPS	29.7 29.7	23.20	29.70	23.20	300	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	76.40	77.10	76.40	4,900	0	0	0
TRC	39.1 39.1	39.15	39.54	39.05	33,000	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 5	5.10	5.10	5	21,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.7 46.7	46	47.90	46	600	0	0	0
TSC	2.9 2.9	2.94	2.95	2.88	800,000	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TSG	17.5 17.5	16.10	17.50	16	700	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	10.0 10.0	9.91	10.05	9.91	297,400	0	0	0
TTC	10 10	10	10	10	300	0	0	0
TTD	61 61	62	62	61	1,100	0	0	0
TTE	21 21	21	21	21	0	0	0	0
TTF	3.4 3.4	3.41	3.43	3.37	788,300	0	0	0
TTG	12.2 12.2	10.60	12.30	9.20	5,900	0	0	0
TTH	3 3	3	3.10	2.90	329,200	0	0	0
TTL	7.8 7.8	7.30	7.90	7.20	1,700	0	0	0
TTN	14.6 14.6	14.70	14.90	14.60	145,700	0	0	0
TTP	86.7 86.7	86.60	86.70	86.60	500	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	33.8 33.8	33.30	34	33.30	2,500	0	0	0
TUG	17 17	18	18	17	500	0	0	0
TV1	21.8 21.8	21.20	21.80	21.20	5,800	0	0	0
TV2	31.8 31.8	31.20	32.50	31.20	361,200	0	0	0
TV3	12.2 12.2	12	12.20	11.80	6,500	0	0	0
TV4	14.3 14.3	14.30	14.30	14.30	0	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	9.20	9.26	9.10	65,700	0	0	0
TVC	10.1 10.1	10.10	10.30	10	396,000	0	0	0
TVD	12.2 12.2	12.20	12.30	12.10	17,800	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9 9	9	9.10	8.90	414,400	0	0	0
TVS	23.4 23.4	23.40	23.70	22.90	367,100	0	0	0
TVT	15.8 15.8	15.60	15.90	15.60	7,700	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	5.2 5.2	5.40	5.60	5	106,900	0	0	0
TYA	12.6 12.6	12.60	12.80	12.50	10,100	0	0	0
UCT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
UDJ	8.8 8.8	8.80	8.90	8.80	5,700	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	38 38	38	38	38	1,200	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7 7	7	7.30	7	2,000	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	6.1 6.1	6	6.30	6	10,900	0	0	0
VAB	9.6 9.6	9.50	9.60	9.30	603,400	0	0	0
VAF	13.6 13.6	14.55	14.60	13.55	400	0	0	0
VAV	42.2 42.2	42.20	42.20	42.10	1,300	0	0	0
VBB	10 10	10	10.10	9.90	18,300	0	0	0
VBC	20.1 20.1	20.10	20.10	20.10	100	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	10.7 10.7	11	11	10.70	1,100	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	57,700	0	0	0
VC3	29.3 29.3	29.30	29.40	29	488,600	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22 22	21.10	22	21	2,300	0	0	0
VC7	9.3 9.3	9.60	9.70	9.30	241,200	0	0	0
VC9	4.6 4.6	4.40	4.60	4.40	5,100	0	0	0
VCA	8.8 8.8	8.75	8.75	8.74	1,100	0	0	0
VCB	92.5 92.5	92.90	93.80	92.50	1,816,800	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	218.5 218.5	212.50	218.90	212.50	1,700	0	0	0
VCG	19.0 19.0	18.95	19.15	18.80	5,118,600	0	0	0
VCI	36.2 36.2	35.70	36.30	35.50	12,836,800	0	0	0
VCM	15.9 15.9	15	15.90	14.80	1,800	0	0	0
VCP	22.5 22.5	22.60	22.70	22.30	7,800	0	0	0
VCR	24.5 24.5	24.50	24.50	24.50	2,000	0	0	0
VCS	65.7 65.7	65.80	66.60	65.60	138,200	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30 30	30.20	30.20	30	2,000	0	0	0
VCX	5.5 5.5	5.90	5.90	5.50	10,100	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	34.8 34.8	34.80	34.80	34.80	200	0	0	0
VDS	21.8 21.8	21.80	21.95	21.65	2,038,800	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.5 3.5	3.40	3.50	3.40	4,700	0	0	0
VE3	7.5 7.5	7.50	7.50	7.50	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	3.2 3.2	3.70	3.70	3.20	194,800	0	0	0
VEA	44.7 44.7	44	45.30	44	1,132,400	0	0	0
VEC	8.2 8.2	8.20	8.20	8	5,000	0	0	0
VEF	223 223	223	227	223	3,100	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	21.2 21.2	21.20	21.80	21.10	1,800	0	0	0
VFC	110 110	104.40	110	104.40	2,100	0	0	0
VFG	71.6 71.6	72	72.30	71	4,800	0	0	0
VFR	11.9 11.9	11.90	12	11.90	300	0	0	0
VGC	44.0 44.0	44.20	44.50	43.60	1,178,700	0	0	0
VGG	41.8 41.8	41.90	41.90	41.80	2,400	0	0	0
VGI	66 66	66.50	67.20	65.80	730,300	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	29.6 29.6	29.50	29.60	29.50	2,500	0	0	0
VGR	58.1 58.1	58.20	58.20	57.90	3,100	0	0	0
VGS	38 38	38.20	38.50	37.60	717,800	0	0	0
VGT	14.2 14.2	14.10	14.40	14	1,417,800	0	0	0
VGV	29.8 29.8	29.90	29.90	28.50	300	0	0	0
VHC	72.5 72.5	72.40	73.40	71.90	591,400	0	0	0
VHD	11.3 11.3	9.10	11.30	9.10	1,300	0	0	0
VHE	3.4 3.4	3.50	3.50	3.30	276,100	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.7 1.7	1.60	1.70	1.50	1,904,200	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11.4 11.4	11.40	11.40	11.40	100	0	0	0
VHM	44.4 44.4	44.20	44.60	44.10	12,259,400	0	0	0
VIB	19.4 19.4	19.45	19.65	19.25	19,828,500	0	0	0
VIC	42.6 42.6	42.60	43.10	42.60	2,768,500	0	0	0
VID	5.4 5.4	5.27	5.39	5.27	800	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	6.9 6.9	6.80	6.90	6.80	39,800	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	13.2 13.2	13	13.20	12.80	474,300	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	20 20	20.90	20.90	19	20,600	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12.0 12.0	12.05	12.10	11.90	19,666,300	0	0	0
VJC	105.1 105.1	104.70	105.10	104.20	938,400	0	0	0
VLA	13.4 13.4	12.20	13.40	12.10	300	0	0	0
VLB	39.5 39.5	39.20	39.50	39	75,300	0	0	0
VLC	18.3 18.3	18.20	18.50	18.20	196,100	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	8.4 8.4	8.80	8.80	8.40	4,700	0	0	0
VLP	1 1	1	1	1	0	0	0	0
VLW	28 28	25.30	28	25.30	200	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.4 6.4	6.50	6.50	6.40	600	0	0	0
VMD	18.2 18.2	18.20	18.30	18.20	5,500	0	0	0
VMG	4.2 4.2	4.20	4.20	4.20	800	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	18.3 18.3	18.30	19	18.30	400	0	0	0
VMT	21.2 21.2	21.20	21.20	21.20	200	0	0	0
VNA	23.3 23.3	24	26	22.60	48,800	0	0	0
VNB	10.9 10.9	11	11	10.80	26,500	0	0	0
VNC	41.5 41.5	41	41.50	41	4,300	0	0	0
VND	15.1 15.1	15.15	15.30	15.05	13,846,700	0	0	0
VNE	4.4 4.4	4.47	4.56	4.32	123,500	0	0	0
VNF	10.5 10.5	10.50	10.50	10.20	2,200	0	0	0
VNG	8.2 8.2	8.30	8.30	8.17	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	8,300	0	0	0
VNM	70.7 70.7	69.60	71.10	69.60	3,984,100	0	0	0
VNP	11 11	10.90	11	10.90	4,100	0	0	0
VNR	24 24	23.50	24	23.40	19,300	0	0	0
VNS	10.3 10.3	10.45	10.45	10.30	75,500	0	0	0
VNT	38.2 38.2	38.20	38.20	38.20	100	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6 6	6	6	6	0	0	0	0
VNZ	441.5 441.5	460	460	440.20	4,200	0	0	0
VOC	17.7 17.7	18.10	18.10	17.70	2,300	0	0	0
VOS	16.3 16.3	16.05	16.75	16	3,795,400	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19.6 19.6	19.50	19.85	19.35	55,121,600	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.2 27.2	26.45	27.20	26.40	3,500	0	0	0
VPG	14.1 14.1	14.15	14.15	13.75	835,800	0	0	0
VPH	8.8 8.8	8.96	8.99	8.81	212,100	0	0	0
VPI	58.5 58.5	58.50	58.70	58.40	1,418,100	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	0	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	0	0	0	0
VRC	8.0 8.0	8.07	8.09	7.95	5,200	0	0	0
VRE	19.2 19.2	19.25	19.40	19.15	6,640,500	0	0	0
VRG	25.7 25.7	25.40	26	24.90	26,000	0	0	0
VSA	24.5 24.5	24	24.50	24	200	0	0	0
VSC	17.6 17.6	17.50	17.70	17.50	2,811,100	0	0	0
VSE	6.6 6.6	6.50	6.60	6.50	9,200	0	0	0
VSF	31.5 31.5	31.60	32	31.50	2,900	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	50.0 50.0	49.50	49.95	49	21,500	0	0	0
VSI	19 19	19	19	19	0	0	0	0
VSM	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VSN	19.5 19.5	20	20	19.50	800	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	3.30	300	0	0	0
VTB	10.6 10.6	10.40	10.60	10.40	600	0	0	0
VTC	8.5 8.5	9.30	9.30	8.30	2,500	0	0	0
VTD	7.8 7.8	7.70	7.80	7.60	52,100	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	7.9 7.9	7.80	7.90	7.80	200	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.6 4.6	4.60	4.60	4.60	100	0	0	0
VTK	60.2 60.2	61.70	61.70	60.10	14,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.3 13.3	13.05	13.45	13.05	452,900	0	0	0
VTP	77.6 77.6	78.30	78.80	77.40	560,400	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.2 21.2	21.50	21.50	20.90	3,000	0	0	0
VTS	11.8 11.8	10.90	11.80	10.90	300	0	0	0
VTV	4.9 4.9	5.20	5.20	4.90	174,500	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.6 15.6	15.50	15.70	15.40	956,000	0	0	0
VUA	13.6 13.6	13.60	13.60	13.60	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	10.9 10.9	10.90	10.90	10.90	100	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	14.5 14.5	14.50	14.50	14.50	200	0	0	0
WCS	254 254	236.60	254	236.60	500	0	0	0
WSB	50.5 50.5	49.40	50.50	49.40	200	0	0	0
WSS	4.9 4.9	4.90	4.90	4.80	2,400	0	0	0
WTC	11.8 11.8	12.60	12.60	11.60	6,500	0	0	0
X20	10.8 10.8	10.80	10.80	10.80	100	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	300	0	0	0
XMC	6.9 6.9	7.20	7.20	6.80	17,400	0	0	0
XMD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
XMP	16.6 16.6	16.60	16.60	16.60	0	0	0	0
XPH	5.9 5.9	5.90	5.90	5.90	0	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	11.3 11.3	11.25	11.30	11.25	300	0	0	0
YEG	9.4 9.4	9.26	9.35	9.14	990,000	0	0	0
YTC	39.9 39.9	46	46.80	39.90	2,500	0	0	0
^HASTC	235.9 235.9	235.84	236.42	234.04	51,370,360	0	0	0
^UPCOM	93.5 93.5	93.50	93.70	93.23	54,724,228	0	0	0
^VN30	1,350.9 1,350.9	1,346.43	1,359.71	1,344.01	414,069,600	0	0	0
^VNINDEX	1,291.5 1,291.5	1,290.03	1,298.71	1,289.15	889,834,232	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/09/2024