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 27/09/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34 34	33.20	34	33	500	0	0	0
AAA	9.8 9.8	9.87	9.89	9.73	4,645,900	0	0	0
AAH	4 4	4.40	4.40	3.80	1,127,000	0	0	0
AAM	7.8 7.8	7.80	7.80	7.60	2,400	0	0	0
AAS	7.5 7.5	7.40	7.50	7.30	272,800	0	0	0
AAT	3.7 3.7	3.68	3.68	3.64	15,800	0	0	0
AAV	6.3 6.3	6.40	6.50	6.20	856,800	0	0	0
ABB	8.1 8.1	7.90	8.30	7.80	3,454,100	0	0	0
ABC	10.7 10.7	11.10	11.10	10.70	27,200	0	0	0
ABI	24.1 24.1	23.90	24.10	23.80	117,200	0	0	0
ABR	14.5 14.5	15	15.10	14.50	3,600	0	0	0
ABS	4.3 4.3	4.27	4.34	4.26	196,000	0	0	0
ABT	40.5 40.5	40	40.50	40	500	0	0	0
ABW	8.8 8.8	8.90	9	8.70	80,000	0	0	0
ACB	25.9 25.9	26	26.40	25.90	10,807,400	0	0	0
ACC	13.4 13.4	13.15	13.40	13.15	4,400	0	0	0
ACE	36.3 36.3	35.50	36.90	35	12,400	0	0	0
ACL	11.9 11.9	11.95	12	11.80	9,900	0	0	0
ACM	0.7 0.7	0.50	0.70	0.50	206,900	0	0	0
ACS	6.1 6.1	6.10	6.10	6.10	100	0	0	0
ACV	105.1 105.1	106	106.80	105.10	118,800	0	0	0
ADC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
ADG	12.3 12.3	12.30	12.30	12.25	700	0	0	0
ADS	10.4 10.4	10.40	10.50	10.20	224,000	0	0	0
AFX	7.8 7.8	7.90	7.90	7.70	20,200	0	0	0
AG1	9.8 9.8	9.80	9.80	9.80	0	0	0	0
AGF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGG	16.7 16.7	16.85	17.10	16.70	412,600	0	0	0
AGM	4.2 4.2	4.15	4.15	3.80	683,100	0	0	0
AGP	39.9 39.9	39.90	39.90	39.90	4,800	0	0	0
AGR	18.3 18.3	18.18	18.37	18.18	1,389,400	0	0	0
AGX	73 73	73	73	73	100	0	0	0
AIC	11.6 11.6	11.40	11.60	11.40	6,000	0	0	0
ALT	14.1 14.1	13.53	14.09	13.06	15,300	0	0	0
ALV	6.2 6.2	6.40	6.40	6	30,300	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	100	0	0	0
AMS	10 10	10.30	10.30	9.70	214,600	0	0	0
AMV	2.8 2.8	2.80	2.90	2.80	240,000	0	0	0
ANT	18.4 18.4	18.40	18.40	18.20	2,000	0	0	0
ANV	33.3 33.3	32.80	33.30	32.60	2,054,600	0	0	0
APF	59.2 59.2	59	59.50	59	16,700	0	0	0
APG	9.6 9.6	9.81	9.81	9.50	243,400	0	0	0
APH	6.3 6.3	6.40	6.41	6.30	1,764,200	0	0	0
API	8.8 8.8	8.70	9.20	8.70	1,502,900	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	5.1 5.1	6	6	5.10	43,200	0	0	0
APS	7.4 7.4	7.30	7.50	7.20	1,544,100	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	18.9 18.9	19	19	18.90	200	0	0	0
ASM	9.4 9.4	9.32	9.48	9.31	1,599,900	0	0	0
ASP	4.2 4.2	4.18	4.18	4.15	15,000	0	0	0
AST	57 57	57.10	57.30	56.80	26,500	0	0	0
ATA	0.6 0.6	0.60	0.60	0.50	12,900	0	0	0
ATB	0.5 0.5	0.50	0.70	0.50	78,500	0	0	0
ATG	2.6 2.6	3	3.10	2.60	132,000	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	52 52	52	52	52	300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12 12	12	12.20	12	13,600	0	0	0
BAF	20.9 20.9	20.70	21.15	20.40	3,132,100	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	0	0	0	0
BBC	49.9 49.9	49.95	49.95	49.85	300	0	0	0
BBH	13 13	13	13	13	7,900	0	0	0
BBM	7.8 7.8	7.80	7.80	7.80	200	0	0	0
BBS	10.4 10.4	10	10.40	10	200	0	0	0
BBT	9.8 9.8	9	9.80	8.90	7,700	0	0	0
BCA	12.7 12.7	12.90	13.20	12.60	17,000	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8 8	8.10	8.10	7.90	84,500	0	0	0
BCE	5.8 5.8	5.75	5.80	5.73	18,800	0	0	0
BCF	36.5 36.5	35	36.50	35	27,700	0	0	0
BCG	6.6 6.6	6.56	6.68	6.55	8,204,800	0	0	0
BCM	71.3 71.3	72	72	71.20	465,700	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BCR	5.5 5.5	5.40	5.50	5.30	1,772,500	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	3,700	0	0	0
BDT	8.1 8.1	8.20	8.20	8	19,400	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	41.7 41.7	42.50	42.80	41.50	1,154,200	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.2 21.2	21.20	21.20	21.20	0	0	0	0
BHC	2.2 2.2	2.20	2.20	2.20	500	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11.9 11.9	11.90	11.90	11.90	300	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	36.9 36.9	37.50	37.50	36.90	4,700	0	0	0
BHP	6 6	6	6	6	0	0	0	0
BIC	32.6 32.6	32	32.65	32	79,700	0	0	0
BID	50.1 50.1	50.30	51.70	50	3,204,000	0	0	0
BIG	7.2 7.2	7.10	7.20	7.10	8,700	0	0	0
BIO	16.3 16.3	16.90	16.90	16.30	400	0	0	0
BKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
BKG	3.5 3.5	3.55	3.58	3.52	40,600	0	0	0
BLI	9.5 9.5	9.50	9.50	9.40	49,600	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	40.7 40.7	41	41.50	40.50	5,500	0	0	0
BMC	21.2 21.2	21.30	21.30	20.90	52,600	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.4 9.4	9.40	9.40	9.40	100	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	20.82	20.55	222,500	0	0	0
BMJ	11.3 11.3	9.20	11.30	9	24,200	0	0	0
BMN	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BMP	123.3 123.3	126.90	126.90	122.90	236,200	0	0	0
BMS	9.1 9.1	9.20	9.30	9	80,800	0	0	0
BMV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BNA	11.8 11.8	12.10	12.20	11.80	130,100	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	173,900	0	0	0
BPC	9.9 9.9	9	9.90	8.10	700	0	0	0
BQB	3.9 3.9	3.90	3.90	3.90	0	0	0	0
BRC	12.8 12.8	12.85	12.85	12.40	28,400	0	0	0
BRR	18.3 18.3	18.30	18.30	18.30	500	0	0	0
BRS	24.5 24.5	24.70	24.70	24.50	1,400	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	1,000	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	14.5 14.5	14.50	14.50	14.50	100	0	0	0
BSG	12.2 12.2	12.20	12.20	12.20	100	0	0	0
BSH	20 20	20	20	20	0	0	0	0
BSI	49.2 49.2	49.50	49.55	49.05	614,500	0	0	0
BSL	9.6 9.6	9.60	9.60	9.60	0	0	0	0
BSP	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BSQ	21.5 21.5	20.60	21.50	20.60	6,100	0	0	0
BSR	24.5 24.5	24.80	24.90	24.30	5,805,200	0	0	0
BST	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BT1	13.8 13.8	13.80	13.80	13.80	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.8 5.8	5.80	5.80	5.80	0	0	0	0
BTD	20.8 20.8	20.80	20.80	20.80	0	0	0	0
BTG	8.6 8.6	8.60	8.60	8.60	300	0	0	0
BTH	29.3 29.3	28	29.30	28	1,000	0	0	0
BTN	2.7 2.7	2.70	2.80	2.70	4,100	0	0	0
BTP	13.0 13.0	13.10	13.20	12.85	11,300	0	0	0
BTS	5.3 5.3	5.30	5.30	5.20	500	0	0	0
BTT	38.6 38.6	38.60	38.60	38.60	0	0	0	0
BTU	15 15	15	15	15	3,000	0	0	0
BTV	12.2 12.2	12.20	12.20	12.20	1,200	0	0	0
BTW	41.6 41.6	41.60	41.60	41.60	100	0	0	0
BVB	12 12	11.80	12.20	11.80	3,919,600	0	0	0
BVG	2.3 2.3	2.40	2.40	2.30	51,300	0	0	0
BVH	43.3 43.3	43.35	43.50	43.20	232,500	0	0	0
BVL	10.5 10.5	10.70	10.80	10.50	1,100	0	0	0
BVN	12.1 12.1	12.10	12.10	12.10	100	0	0	0
BVS	41.7 41.7	41.99	42.09	41.11	808,100	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	46.2 46.2	46.70	46.70	45.90	286,800	0	0	0
BWS	34 34	34	34.20	34	15,000	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	16.9 16.9	16.90	16.90	16.90	100	0	0	0
C22	9.1 9.1	9.10	9.10	9.10	0	0	0	0
C32	17.5 17.5	17.40	17.45	17.40	14,400	0	0	0
C47	6 6	6.10	6.19	6	56,100	0	0	0
C4G	9.1 9.1	9.10	9.10	8.90	516,900	0	0	0
C69	8 8	8.20	8.30	7.80	671,200	0	0	0
C92	3.5 3.5	3.60	3.60	3.50	1,500	0	0	0
CAB	10.5 10.5	11.10	11.10	10.50	600	0	0	0
CAD	0.5 0.5	0.50	0.50	0.40	37,500	0	0	0
CAG	7.7 7.7	7.80	7.80	7.50	9,600	0	0	0
CAN	43 43	43	43	43	0	0	0	0
CAP	49 49	49.50	49.50	48.70	13,400	0	0	0
CAR	20.4 20.4	20.30	20.40	20.30	5,500	0	0	0
CAT	18.3 18.3	18.30	18.40	18.30	2,100	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	7.1 7.1	7.10	7.10	7.10	100	0	0	0
CBS	35 35	35	35.30	34.90	11,400	0	0	0
CC1	15.4 15.4	15.90	15.90	15	19,900	0	0	0
CC4	12.3 12.3	12.30	12.30	12.30	0	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCI	21.4 21.4	21.40	21.40	21.40	500	0	0	0
CCL	9.3 9.3	9.70	9.70	9.25	1,123,600	0	0	0
CCM	49 49	49	49	49	100	0	0	0
CCP	32.5 32.5	32.50	32.50	32.50	0	0	0	0
CCR	13.4 13.4	12.80	13.40	12.80	1,300	0	0	0
CCT	13.5 13.5	13.50	13.50	13.50	200	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	321,300	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	13.8 13.8	13.80	13.80	13.80	2,200	0	0	0
CDN	29.5 29.5	29.10	29.50	29	2,600	0	0	0
CDO	1.4 1.4	1.50	1.50	1.40	42,300	0	0	0
CDP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
CDR	12.3 12.3	12.30	12.30	12.30	2,900	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CEN	2.3 2.3	2.20	2.30	2	386,700	0	0	0
CEO	16.1 16.1	16.20	16.50	16	7,739,600	0	0	0
CET	4.6 4.6	4.80	4.80	4.60	15,500	0	0	0
CFM	9.1 9.1	9.10	9.10	9.10	100	0	0	0
CFV	21 21	21	21	21	100	0	0	0
CGV	2.9 2.9	3.30	3.30	2.90	200	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	32.80	33	32.50	33,500	0	0	0
CHS	11.6 11.6	11	12.20	11	16,300	0	0	0
CI5	7.1 7.1	7.10	7.10	7.10	100	0	0	0
CIA	10.4 10.4	10.40	10.40	10.10	11,500	0	0	0
CID	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CIG	5.5 5.5	5.40	5.45	5.40	68,700	0	0	0
CII	15.5 15.5	15.55	15.85	15.50	4,680,800	0	0	0
CIP	3 3	3.20	3.20	3	200	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	41.5 41.5	42.40	44.10	41.50	9,500	0	0	0
CKD	24.1 24.1	23.51	24.06	23.41	6,200	0	0	0
CKG	27.1 27.1	27	27.15	26.95	650,500	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	44.5 44.5	44.50	44.50	44.50	2,300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.7 22.7	22.80	22.80	22.70	400	0	0	0
CLL	37.8 37.8	37.85	38.50	37.60	3,700	0	0	0
CLM	76 76	76	76	76	1,000	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.3 15.3	15.70	15.70	15.20	64,400	0	0	0
CMC	7 7	6.80	7	6.80	2,400	0	0	0
CMD	21.5 21.5	20.60	21.50	20.60	6,100	0	0	0
CMF	297 297	297	297	297	0	0	0	0
CMG	51 51	51.40	51.90	50.80	457,500	0	0	0
CMI	0.9 0.9	1	1	0.90	1,200	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	8.4 8.4	7.90	8.40	7.90	13,900	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	11.3 11.3	11.60	11.60	11.20	162,600	0	0	0
CMT	13.2 13.2	13.40	13.40	13.20	9,200	0	0	0
CMV	9.8 9.8	9.79	9.79	9.79	0	0	0	0
CMW	14.1 14.1	14	14.10	14	400	0	0	0
CMX	8.2 8.2	8.19	8.23	8.12	220,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.9 31.9	31.90	31.90	31.90	200	0	0	0
CNG	35.5 35.5	36	36	35.10	113,800	0	0	0
CNN	46.5 46.5	46.50	46.50	46.50	0	0	0	0
CNT	16 16	16.10	16.10	15.90	6,700	0	0	0
COM	29.2 29.2	29.20	29.20	29.20	100	0	0	0
CPA	6.5 6.5	6.50	6.50	6.50	100	0	0	0
CPC	18.2 18.2	18.20	18.20	18.20	200	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.2 4.2	4.10	4.20	4.10	1,200	0	0	0
CQN	27.5 27.5	27.50	27.50	27.50	1,100	0	0	0
CQT	8.8 8.8	8.80	8.80	8.80	300	0	0	0
CRC	6.8 6.8	6.77	6.77	6.70	94,800	0	0	0
CRE	6.9 6.9	7.03	7.05	6.80	204,700	0	0	0
CSC	28.3 28.3	28.80	29	28.20	85,000	0	0	0
CSI	29 29	28.50	29.60	28.50	41,700	0	0	0
CSM	12.4 12.4	12.30	12.45	12.20	299,000	0	0	0
CST	24.9 24.9	24.90	24.90	24.90	12,600	0	0	0
CSV	38.6 38.6	39.20	39.30	38.40	2,548,600	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	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.5 21.5	21.90	24	21.50	900	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	64.5 64.5	64.80	65.20	64	401,700	0	0	0
CTF	30.1 30.1	30.05	30.15	29.85	161,800	0	0	0
CTG	37 37	36.45	37.55	36.45	15,617,800	0	0	0
CTI	15.4 15.4	15.40	15.45	15.30	101,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	36.7 36.7	36.40	38.50	36	629,000	0	0	0
CTR	127 127	129.90	129.90	126.60	506,300	0	0	0
CTS	40.3 40.3	40.15	40.40	40	1,347,400	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	0	0	0	0
CX8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
CYC	3.4 3.4	3.40	3.40	3.40	400	0	0	0
D11	11.6 11.6	11.70	11.80	11.60	900	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	46.5 46.5	45	47	44.80	135,500	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	19.9 19.9	18.30	19.90	18.30	300	0	0	0
DAE	15 15	15	15	15	100	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.2 3.2	3.23	3.26	3.20	34,400	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 29	29.70	29.70	29	5,365,600	0	0	0
DBD	44.9 44.9	44	45	44	381,300	0	0	0
DBM	25.6 25.6	25.60	25.60	25.60	0	0	0	0
DBT	12.9 12.9	13.05	13.05	12.85	3,200	0	0	0
DC1	8.5 8.5	8.50	8.50	8.50	200	0	0	0
DC2	7.2 7.2	7.30	7.70	7.20	800	0	0	0
DC4	11.0 11.0	11.05	11.15	10.90	164,900	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	26.8 26.8	27.20	27.20	26.40	650,000	0	0	0
DCM	38.3 38.3	38.65	38.80	38.15	4,584,500	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	0.80	0.60	337,100	0	0	0
DCT	0.5 0.5	0.50	0.60	0.50	9,100	0	0	0
DDG	3 3	3	3.10	2.90	427,300	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.9 1.9	1.80	1.90	1.80	7,700	0	0	0
DDN	7.7 7.7	7.80	7.90	7.70	6,000	0	0	0
DDV	17.8 17.8	18.10	18.20	17.70	717,700	0	0	0
DFC	20.9 20.9	19.10	20.90	19.10	300	0	0	0
DFF	2.4 2.4	2.40	2.50	2.30	732,400	0	0	0
DGC	115 115	115.80	116.30	114.60	1,587,900	0	0	0
DGT	6.7 6.7	6.80	6.80	6.60	186,000	0	0	0
DGW	47.3 47.3	48	48	47	1,631,400	0	0	0
DHA	40.7 40.7	40.90	41	40.60	81,600	0	0	0
DHB	8.8 8.8	8.80	8.80	8.80	300	0	0	0
DHC	37.3 37.3	37.25	37.30	37.10	79,100	0	0	0
DHD	26.5 26.5	26.50	26.50	26.50	200	0	0	0
DHG	107.3 107.3	107.10	108.40	107.10	21,300	0	0	0
DHM	8.7 8.7	8.60	8.67	8.60	92,600	0	0	0
DHN	24 24	24	24	24	500	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	70.8 70.8	70.20	71.50	70	21,500	0	0	0
DIC	1.1 1.1	1.10	1.10	1	164,600	0	0	0
DID	4.1 4.1	4.10	4.10	4.10	14,800	0	0	0
DIG	23.2 23.2	23.20	23.55	22.90	12,775,200	0	0	0
DIH	15.9 15.9	15.90	15.90	15.90	100	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7.4 7.4	7.30	7.40	7.10	2,022,700	0	0	0
DLD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DLG	1.8 1.8	1.83	1.85	1.81	1,210,600	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	100	0	0	0
DMN	4.8 4.8	4.80	4.80	4.80	0	0	0	0
DMS	7 7	7	7	7	0	0	0	0
DNA	24 24	24	24	24	100	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	0	0	0	0
DNL	29.8 29.8	29.80	29.80	29.80	0	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	26.8 26.8	24.40	26.80	24.30	14,300	0	0	0
DNT	55.1 55.1	55.10	55.10	55.10	0	0	0	0
DNW	34.5 34.5	35	35	33	6,700	0	0	0
DOC	10 10	10	10	10	14,300	0	0	0
DOP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
DP1	37 37	36.90	37	36.90	500	0	0	0
DP2	2.9 2.9	2.90	2.90	2.90	0	0	0	0
DP3	62 62	62.80	62.80	61.90	61,000	0	0	0
DPG	57.3 57.3	56.80	57.90	56.30	835,200	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	36 36	36.15	36.15	35.70	2,975,500	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43 43	43.50	43.50	42.70	389,200	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.5 13.5	13.55	13.60	13.45	13,500	0	0	0
DRC	31.7 31.7	32.15	32.15	31.70	383,600	0	0	0
DRG	8.2 8.2	8.50	8.50	8.20	300	0	0	0
DRH	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DRI	12.1 12.1	12.30	12.30	11.90	465,100	0	0	0
DRL	62.2 62.2	62.30	62.50	62.20	4,400	0	0	0
DS3	6.2 6.2	5.70	6.20	5.70	1,100	0	0	0
DSC	23.7 23.7	24	24	23.20	188,300	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	55.60	55.40	3,900	0	0	0
DSP	10.5 10.5	10.50	10.50	10.50	700	0	0	0
DST	3.4 3.4	3.50	3.70	3.30	199,500	0	0	0
DTA	4.0 4.0	4.04	4.04	4.04	100	0	0	0
DTB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DTC	4.3 4.3	4.40	4.40	4.10	7,200	0	0	0
DTD	25.4 25.4	25.50	25.90	25.30	433,500	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	2.60	2.60	2.50	6,600	0	0	0
DTK	13.3 13.3	13.60	13.80	12.40	2,300	0	0	0
DTL	12.3 12.3	12.30	12.30	12.30	300	0	0	0
DTP	170 170	170	170	170	100	0	0	0
DTT	19.3 19.3	19.25	19.25	19.25	100	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	0	0	0	0
DVG	1.2 1.2	1.30	1.40	1.20	314,800	0	0	0
DVM	9.7 9.7	9.80	9.90	9.70	90,900	0	0	0
DVN	23.8 23.8	24.30	24.30	23.70	111,300	0	0	0
DVP	74.4 74.4	74.50	74.50	74.10	16,500	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	400	0	0	0
DWS	14.8 14.8	14.80	14.80	14.80	0	0	0	0
DXG	16.6 16.6	16.60	16.85	16.30	25,292,100	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	90,900	0	0	0
DXS	6.0 6.0	6	6.08	5.94	1,126,000	0	0	0
DXV	3.8 3.8	3.75	3.77	3.73	17,400	0	0	0
E12	6.1 6.1	6.10	6.10	6.10	0	0	0	0
E29	7.1 7.1	6.69	7.06	6.69	200	0	0	0
EBS	10.8 10.8	11	11	10.80	300	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.9 1.9	2.30	2.30	1.90	1,300	0	0	0
EIB	18.6 18.6	18.05	19	18	22,744,700	0	0	0
EIC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
EID	28 28	28	28	28	0	0	0	0
EIN	3.1 3.1	3.10	3.10	3.10	5,100	0	0	0
ELC	24.5 24.5	24.50	24.90	24.40	637,000	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	26.1 26.1	26.90	27.20	26.10	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	0	0	0	0
EVE	11.2 11.2	11.15	11.20	10.95	413,900	0	0	0
EVF	12.3 12.3	12.40	12.45	12.15	6,038,800	0	0	0
EVG	7.1 7.1	7.28	7.28	7.03	1,593,200	0	0	0
EVS	6.7 6.7	6.60	6.70	6.50	111,400	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.3 3.3	3.29	3.29	3.27	125,700	0	0	0
FCN	13.4 13.4	13.30	13.35	13.25	295,500	0	0	0
FCS	8.5 8.5	8.50	8.50	8.50	0	0	0	0
FDC	12.6 12.6	13	13	12.60	9,700	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	0	0	0	0
FIC	14.5 14.5	14.50	14.70	14.40	1,300	0	0	0
FID	1.3 1.3	1.20	1.30	1.20	469,200	0	0	0
FIR	6.3 6.3	6.34	6.35	6.26	255,500	0	0	0
FIT	4.5 4.5	4.47	4.55	4.47	618,600	0	0	0
FMC	47 47	47	47.15	46.80	49,600	0	0	0
FOC	86.8 86.8	87.60	87.70	85	25,000	0	0	0
FOX	89 89	90	90.10	88.70	97,700	0	0	0
FPT	134.2 134.2	134.30	134.40	133.50	3,352,800	0	0	0
FRC	25 25	21.30	25	21.30	300	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	178 178	178.90	178.90	177.30	448,800	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	45 45	45	45	45	1,000	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.90	0.90	0.80	21,100	0	0	0
FTS	45.5 45.5	45.40	45.70	45	2,240,900	0	0	0
G20	0.5 0.5	0.50	0.50	0.40	67,600	0	0	0
G36	7.1 7.1	7.10	7.20	7	137,300	0	0	0
GAS	73.5 73.5	74.20	74.30	73.50	536,000	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21.40	21.40	21	1,800	0	0	0
GDA	27.4 27.4	27.70	27.80	27.30	138,900	0	0	0
GDT	28.2 28.2	27.90	28.15	27.80	15,900	0	0	0
GDW	30.5 30.5	30.50	30.50	30.50	9,100	0	0	0
GEE	33.2 33.2	33.75	33.75	33.05	9,700	0	0	0
GEG	11.6 11.6	11.80	11.80	11.55	571,200	0	0	0
GER	9.3 9.3	9.30	9.30	9.30	100	0	0	0
GEX	21.4 21.4	21.45	21.50	21.25	6,399,900	0	0	0
GGG	3.3 3.3	2.90	3.30	2.90	1,300	0	0	0
GH3	6.6 6.6	6.60	6.60	6.60	0	0	0	0
GHC	29.7 29.7	29.80	29.90	29.70	10,400	0	0	0
GIC	14.4 14.4	14	14.50	14	1,700	0	0	0
GIL	30.7 30.7	30.75	30.90	30.55	330,700	0	0	0
GKM	14.6 14.6	14.60	14.60	14.60	7,600	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	30 30	29.30	30	28.10	1,900	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	8.20	8.34	8.20	1,100	0	0	0
GMD	78.5 78.5	78.60	78.90	77.80	565,000	0	0	0
GMH	8.8 8.8	8.80	8.80	8.80	0	0	0	0
GMX	18.6 18.6	18.20	18.60	18.20	4,700	0	0	0
GND	25.1 25.1	25.10	25.10	25.10	0	0	0	0
GPC	4.2 4.2	4.23	4.31	4.08	175,000	0	0	0
GSM	21.4 21.4	21.90	21.90	21.40	400	0	0	0
GSP	13.0 13.0	13.15	13.20	12.90	66,900	0	0	0
GTA	10.4 10.4	10.35	10.35	10.35	1,000	0	0	0
GTD	10.2 10.2	10.20	10.20	10.20	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 36	36.65	36.65	35.90	2,615,100	0	0	0
GVT	78 78	78	78	78	5,000	0	0	0
H11	5.5 5.5	5.50	5.50	5.50	600	0	0	0
HAC	13 13	11.20	13	11.10	10,300	0	0	0
HAD	15 15	15	15	15	12,000	0	0	0
HAF	14.1 14.1	17	17	14.10	1,000	0	0	0
HAG	10.7 10.7	10.75	10.75	10.60	5,319,800	0	0	0
HAH	41.1 41.1	41.40	41.55	41.05	2,574,600	0	0	0
HAM	30 30	30	30	30	0	0	0	0
HAN	10.8 10.8	11	11	10.60	5,600	0	0	0
HAP	4.1 4.1	4.20	4.24	4.10	120,400	0	0	0
HAR	3.6 3.6	3.63	3.67	3.62	195,200	0	0	0
HAS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HAT	40 40	40.10	40.10	40	2,000	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	2,300	0	0	0
HAX	16.7 16.7	16.90	16.95	16.65	600,000	0	0	0
HBC	5.3 5.3	5.10	5.30	5.10	1,421,500	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 8	8.10	8.20	8	58,200	0	0	0
HC1	12 12	12.10	12.10	12	700	0	0	0
HC3	27 27	27	27	27	100	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	11.4 11.4	11.40	11.40	11.30	1,600	0	0	0
HCD	10.2 10.2	10.40	10.40	10.20	64,000	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	30.8 30.8	31.20	31.30	30.80	10,049,500	0	0	0
HCT	9 9	9	9	9	0	0	0	0
HD2	19.5 19.5	20	20	19.50	5,700	0	0	0
HD6	14 14	13.90	14	13.80	32,700	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HDA	3.7 3.7	3.60	3.70	3.60	18,500	0	0	0
HDB	28.3 28.3	28.40	28.60	28.10	10,545,600	0	0	0
HDC	26.7 26.7	26.70	27.35	26.30	4,645,200	0	0	0
HDG	28.2 28.2	28.85	29.50	28.20	5,824,900	0	0	0
HDM	33.7 33.7	33.70	33.70	33.70	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	17.1 17.1	17.10	17.10	17.10	400	0	0	0
HEC	61.3 61.3	61.30	61.30	61.30	100	0	0	0
HEJ	9.5 9.5	9.50	9.50	9.50	1,200	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	0	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	75 75	72.10	80.30	72	77,900	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	113.9 113.9	113.90	113.90	113.90	200	0	0	0
HHN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHP	9.4 9.4	9.44	9.48	9.30	138,400	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.7 8.7	8.79	8.81	8.71	786,800	0	0	0
HHV	12.1 12.1	12.15	12.30	12.05	5,037,300	0	0	0
HID	2.8 2.8	2.75	2.79	2.73	51,800	0	0	0
HIG	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HII	4.9 4.9	4.89	4.89	4.86	78,400	0	0	0
HIO	11.2 11.2	12.40	12.40	10.70	843,900	0	0	0
HJC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HJS	34.5 34.5	34.50	34.50	34.50	0	0	0	0
HKB	0.8 0.8	0.70	0.80	0.70	53,300	0	0	0
HKT	8.8 8.8	8.70	8.80	8.70	3,500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	265 265	265	265	265	100	0	0	0
HLC	12.7 12.7	12.60	12.70	12.60	400	0	0	0
HLD	26.9 26.9	26.60	27	26.60	36,700	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 11	11.10	11.15	10.85	32,500	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.8 13.8	13.80	13.80	13.80	100	0	0	0
HMR	12.3 12.3	12.60	13	11.80	133,200	0	0	0
HMS	31.5 31.5	31.50	31.50	31	4,700	0	0	0
HNB	12.2 12.2	12.20	12.20	12.20	0	0	0	0
HND	13.7 13.7	13.70	13.70	13.60	1,800	0	0	0
HNF	27.8 27.8	27.80	27.80	27.80	0	0	0	0
HNG	4.8 4.8	4.50	5.10	4.50	18,015,900	0	0	0
HNI	25.5 25.5	25.50	25.50	25.50	200	0	0	0
HNM	8.7 8.7	8.70	8.80	8.70	91,700	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	4.30	4.30	4.10	15,000	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	23.2 23.2	23.20	23.20	23	3,200	0	0	0
HPG	26.1 26.1	26.15	26.30	25.90	30,540,100	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	2,100	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	74.40	74.40	74.40	100	0	0	0
HPT	20.5 20.5	20	20.50	20	1,500	0	0	0
HPW	22 22	22	22	22	0	0	0	0
HPX	5.2 5.2	5.17	5.24	5.10	1,835,600	0	0	0
HQC	3.4 3.4	3.46	3.48	3.43	1,940,800	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	14.1 14.1	14	15.20	13.70	76,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	21.0 21.0	20.85	21.30	20.80	17,349,100	0	0	0
HSI	1.1 1.1	0.90	1.10	0.90	9,700	0	0	0
HSL	4.5 4.5	4.50	4.57	4.49	33,700	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	3.9 3.9	4.30	4.30	3.80	390,200	0	0	0
HT1	12 12	12.15	12.15	11.95	441,600	0	0	0
HTC	24.6 24.6	30	30	24.60	2,000	0	0	0
HTE	4.1 4.1	4.10	4.10	4	1,000	0	0	0
HTG	43.6 43.6	43.55	43.60	43.45	10,200	0	0	0
HTI	16.0 16.0	16	16	15.95	15,000	0	0	0
HTL	22.6 22.6	22.30	22.55	21.60	9,900	0	0	0
HTM	9.9 9.9	9.90	9.90	9.90	100	0	0	0
HTN	9.1 9.1	9.35	9.35	9.14	258,000	0	0	0
HTP	3 3	3.10	3.10	2.80	376,300	0	0	0
HTT	1.3 1.3	1.40	1.40	1.30	154,900	0	0	0
HTV	9.8 9.8	9.72	9.75	9.72	1,300	0	0	0
HU1	6.1 6.1	6.52	6.52	6.12	400	0	0	0
HU4	12 12	12.90	12.90	12	2,800	0	0	0
HU6	5.5 5.5	5.70	5.80	5.50	5,700	0	0	0
HUB	17.4 17.4	17.50	17.50	17.35	36,900	0	0	0
HUG	36.2 36.2	36.20	36.20	36.20	0	0	0	0
HUT	16.5 16.5	16.50	16.70	16.20	4,701,100	0	0	0
HVA	6.4 6.4	6.20	6.60	6.20	244,700	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.4 8.4	8	8.41	8	476,600	0	0	0
HVN	21.5 21.5	21.30	21.50	21.15	1,796,300	0	0	0
HVT	82.2 82.2	82.30	82.60	82.20	7,900	0	0	0
HVX	2.5 2.5	2.58	2.58	2.51	3,900	0	0	0
HWS	16.4 16.4	16.70	16.70	16.40	7,800	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ICC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
ICF	4.1 4.1	4.10	4.10	4.10	7,100	0	0	0
ICG	7 7	7	7	7	100	0	0	0
ICI	6 6	6.40	6.40	5.60	2,200	0	0	0
ICN	46.5 46.5	46.50	46.50	46.50	1,400	0	0	0
ICT	11.8 11.8	11.85	11.90	11.10	87,200	0	0	0
IDC	58.1 58.1	59	59	58.10	1,170,400	0	0	0
IDI	9.6 9.6	9.40	9.68	9.35	2,024,500	0	0	0
IDJ	6.7 6.7	6.70	6.90	6.60	2,337,200	0	0	0
IDP	245 245	245	245	245	0	0	0	0
IDV	37.5 37.5	37.20	37.50	37	25,800	0	0	0
IFS	28.1 28.1	28.50	28.50	28	16,700	0	0	0
IHK	13.8 13.8	13.80	13.80	13.80	0	0	0	0
IJC	13.7 13.7	13.70	13.80	13.65	1,628,900	0	0	0
ILA	4.5 4.5	4.43	4.53	4.43	9,200	0	0	0
ILB	32.5 32.5	32.50	32.50	32.40	3,000	0	0	0
ILC	6.3 6.3	6.30	6.30	6.30	600	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	50.30	51	49.55	133,900	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	9.4 9.4	9.40	9.40	9.40	54,100	0	0	0
INN	53.7 53.7	53.50	53.90	53.50	14,300	0	0	0
IPA	13.2 13.2	13.30	13.60	13.20	239,300	0	0	0
IRC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	25.4 25.4	25.49	25.49	25.01	10,800	0	0	0
IST	32.1 32.1	36.80	36.80	32.10	900	0	0	0
ITA	2.4 2.4	2.35	2.35	2.35	0	0	0	0
ITC	11.4 11.4	11.60	11.65	11.25	531,900	0	0	0
ITD	12 12	11.90	12	11.80	47,300	0	0	0
ITQ	2.9 2.9	3.20	3.20	2.90	650,300	0	0	0
ITS	4.0 4.0	4.10	4.10	4.00	30,100	0	0	0
IVS	10 10	10	10.10	9.90	67,900	0	0	0
JOS	0.9 0.9	0.90	0.90	0.90	119,400	0	0	0
JVC	3.3 3.3	3.37	3.37	3.30	147,800	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.1 28.1	28.20	28.45	27.80	4,244,100	0	0	0
KCB	8 8	8.30	8.60	8	4,500	0	0	0
KCE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
KDC	52 52	50.30	52.90	50.30	530,500	0	0	0
KDH	39.0 39.0	39.50	39.50	38.80	2,701,800	0	0	0
KDM	16.6 16.6	16	16.60	16	28,000	0	0	0
KGM	7.9 7.9	7.50	8.50	7.50	152,000	0	0	0
KHD	8 8	7	8	7	16,200	0	0	0
KHG	5.4 5.4	5.39	5.42	5.31	3,246,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.7 9.7	9.68	9.71	9.66	40,900	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 11	11	11	11	700	0	0	0
KKC	5.1 5.1	4.70	5.10	4.30	2,600	0	0	0
KLB	13.7 13.7	13.20	13.90	13.20	335,500	0	0	0
KMR	3.3 3.3	3.24	3.27	3.24	3,900	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
KOS	37.8 37.8	37.70	37.80	37.40	331,100	0	0	0
KPF	2.3 2.3	2.39	2.41	2.33	388,300	0	0	0
KSB	19.4 19.4	18.95	19.50	18.85	3,196,300	0	0	0
KSD	5.1 5.1	5.20	5.20	5	10,000	0	0	0
KSF	40.5 40.5	40.50	40.50	40.30	18,200	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.5 3.5	3.30	3.50	3.30	61,000	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	14 14	13.50	14	13.50	200	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	43.7 43.7	43.70	43.70	43.70	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	22.7 22.7	22.65	22.65	22.65	100	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	100	0	0	0
L14	29.8 29.8	29.90	30.20	29.80	91,600	0	0	0
L18	36.2 36.2	35.80	36.20	35.30	58,000	0	0	0
L40	30 30	30	30	30	100	0	0	0
L44	0.7 0.7	0.80	0.80	0.70	42,700	0	0	0
L45	3 3	3.10	3.10	2.90	26,400	0	0	0
L63	5.8 5.8	5.80	5.80	5.80	0	0	0	0
LAF	17.2 17.2	16.95	17.20	16.95	400	0	0	0
LAI	34.7 34.7	34.90	35	34.70	3,400	0	0	0
LAS	23.1 23.1	23.10	23.60	22.90	1,807,500	0	0	0
LAW	23.8 23.8	23.80	23.80	23.80	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	21.5 21.5	21.50	21.50	21.50	9,400	0	0	0
LBM	27.8 27.8	27.70	27.90	27.45	23,300	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 11	10.95	11.10	10.90	2,670,100	0	0	0
LCM	1.1 1.1	1.20	1.20	1.10	112,300	0	0	0
LDG	2.1 2.1	2.31	2.31	2.09	10,804,000	0	0	0
LDP	15.5 15.5	17	18.10	15.30	59,600	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 8	8.40	8.40	8	800	0	0	0
LGC	61.9 61.9	61.90	61.90	61.90	0	0	0	0
LGL	2.6 2.6	2.62	2.65	2.59	90,300	0	0	0
LGM	12 12	12	12	12	0	0	0	0
LHC	75.5 75.5	77.80	77.80	74.10	10,700	0	0	0
LHG	37 37	37.05	38	37	306,000	0	0	0
LIC	24 24	24	24	24	13,700	0	0	0
LIG	3.3 3.3	3.30	3.40	3.20	396,400	0	0	0
LIX	35.6 35.6	35.75	35.75	35.55	41,300	0	0	0
LKW	30 30	30	30	30	300	0	0	0
LLM	13.3 13.3	12.40	14	12.40	14,000	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14 14	14.05	14.05	14	400	0	0	0
LMC	33.6 33.6	33.60	33.60	33.60	0	0	0	0
LMH	0.8 0.8	0.80	0.90	0.80	198,300	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	1.2 1.2	1.40	1.40	1.20	200	0	0	0
LPB	32.2 32.2	32.10	32.55	31.80	3,670,700	0	0	0
LPT	7.2 7.2	7.90	7.90	7	10,700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	9.1 9.1	8.80	9.50	8.70	19,100	0	0	0
LSS	12.6 12.6	12.80	12.80	12.60	621,200	0	0	0
LTC	4.4 4.4	4.40	4.40	4.40	1,200	0	0	0
LTG	13.7 13.7	14	14.10	13.70	283,000	0	0	0
M10	23.5 23.5	23.50	23.50	23.50	0	0	0	0
MA1	55 55	69.90	69.90	55	200	0	0	0
MAC	22.6 22.6	22.60	22.60	22.60	100	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	25.7 25.7	25.70	26.15	25.60	18,136,400	0	0	0
MBG	3.3 3.3	3.30	3.40	3.20	170,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	31.9 31.9	31.40	32.30	31.20	5,160,200	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
MCH	200 200	200.20	200.30	197	47,500	0	0	0
MCM	37.2 37.2	37.50	37.50	37.10	27,000	0	0	0
MCO	10.5 10.5	11.90	11.90	10.50	48,100	0	0	0
MCP	27.9 27.9	27.50	27.90	27.50	8,400	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.3 10.3	10.30	10.30	10.30	700	0	0	0
MDF	7.8 7.8	7.80	7.80	7.80	0	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	3,000	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.6 6.6	6.60	6.60	6.60	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	29.3 29.3	29.70	29.90	29.30	65,200	0	0	0
MGC	6.4 6.4	6.50	6.50	6.20	600	0	0	0
MGG	29 29	29	29	29	0	0	0	0
MGR	4.9 4.9	4.90	4.90	4.90	100	0	0	0
MH3	36.7 36.7	36.70	36.70	36.70	0	0	0	0
MHC	7.4 7.4	7.50	7.50	7.18	67,700	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	100	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	16.6 16.6	16.70	16.75	16.60	212,900	0	0	0
MKP	29.5 29.5	29.50	29.50	29.50	0	0	0	0
MKV	9 9	9	9	9	200	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MLS	14.1 14.1	14.10	14.20	14.10	800	0	0	0
MML	25.6 25.6	26	26	25.40	33,000	0	0	0
MNB	28 28	28	28	28	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.1 16.1	16.20	16.20	16	42,000	0	0	0
MPT	0.6 0.6	0.60	0.60	0.50	145,800	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	21 21	21	21	21	100	0	0	0
MRF	19.5 19.5	19.50	19.50	19.50	0	0	0	0
MSB	12.6 12.6	12.75	12.75	12.45	12,526,900	0	0	0
MSH	46.9 46.9	47.65	47.95	46.55	221,100	0	0	0
MSN	75.9 75.9	76.30	76.40	75.20	3,725,200	0	0	0
MSR	12.7 12.7	12.30	13.10	12.20	686,900	0	0	0
MST	5.5 5.5	5.40	5.50	5.30	776,700	0	0	0
MTA	4.3 4.3	4.40	4.40	4.30	2,700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
MTG	7.5 7.5	7.50	7.50	7.50	100	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	6 6	5.60	6	5.60	8,400	0	0	0
MTP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
MTS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
MTV	17.3 17.3	17.30	17.30	17.30	0	0	0	0
MVB	19 19	18.90	19.40	18.90	1,900	0	0	0
MVC	8.3 8.3	8.50	8.50	8.30	24,300	0	0	0
MVN	35.1 35.1	35	35.50	35	6,200	0	0	0
MWG	67.5 67.5	68.60	68.60	66.80	13,131,500	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	20.8 20.8	21.10	21.10	20.65	234,300	0	0	0
NAG	11.2 11.2	11.30	11.40	11.20	349,300	0	0	0
NAP	9.1 9.1	9.10	9.10	9.10	0	0	0	0
NAS	30.5 30.5	30.50	30.50	30.50	100	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	18.2 18.2	18.40	18.40	18.20	1,600	0	0	0
NAW	7.9 7.9	7.90	7.90	7.90	200	0	0	0
NBB	22.2 22.2	21.85	22.20	21.80	17,300	0	0	0
NBC	11.1 11.1	11.10	11.20	11	16,000	0	0	0
NBE	12.4 12.4	12.20	12.40	12.20	200	0	0	0
NBP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
NBT	17.6 17.6	17.80	17.80	17.60	600	0	0	0
NBW	31.1 31.1	28.40	33	28.40	66,400	0	0	0
NCG	9.8 9.8	9.70	9.90	9.70	1,800	0	0	0
NCS	26 26	26	26	26	1,200	0	0	0
NCT	116.2 116.2	115	116.20	114.30	18,100	0	0	0
ND2	35 35	32	35	32	400	0	0	0
NDC	154.9 154.9	154.90	154.90	154.90	400	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.2 9.2	9.40	9.40	9.20	78,200	0	0	0
NDP	25.6 25.6	25.60	25.60	25.60	0	0	0	0
NDT	6 6	6.10	6.10	6	1,000	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	5,600	0	0	0
NED	6.9 6.9	7	7	6.90	37,300	0	0	0
NEM	16 16	16	16	16	0	0	0	0
NET	89.8 89.8	87.10	90	87.10	900	0	0	0
NFC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
NHA	25.7 25.7	26	26.25	25.65	614,300	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14.5 14.5	14.55	14.65	14.50	358,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.2 11.2	11.25	11.29	11.20	4,700	0	0	0
NHV	0.8 0.8	0.80	0.90	0.70	40,700	0	0	0
NJC	19.1 19.1	19.10	19.10	19.10	0	0	0	0
NKG	21.9 21.9	21.85	22.15	21.65	6,732,800	0	0	0
NLG	41.8 41.8	42	42.35	41.50	1,710,500	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22 22	22	22.35	21.95	26,600	0	0	0
NNT	54 54	54.10	54.10	54	600	0	0	0
NO1	8.0 8.0	8.09	8.20	7.81	547,500	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	2,700	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	2.9 2.9	2.80	2.90	2.80	905,100	0	0	0
NS2	15.8 15.8	15.80	15.80	15.80	200	0	0	0
NSC	77.6 77.6	78	78	77.50	900	0	0	0
NSG	9.6 9.6	10	10	9.60	1,100	0	0	0
NSH	5.2 5.2	5.20	5.30	5.10	118,600	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	19.8 19.8	19.90	20.05	19.80	259,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	187.7 187.7	188.20	188.20	184	13,300	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	20.98	21.07	20.74	2,986,000	0	0	0
NTP	64 64	64.80	65.20	64	504,000	0	0	0
NTT	7.9 7.9	7.90	7.90	7.90	400	0	0	0
NTW	18 18	18	18	18	500	0	0	0
NUE	9.2 9.2	9.20	9.30	9.20	2,600	0	0	0
NVB	9.3 9.3	9.40	9.70	9.30	293,200	0	0	0
NVL	11.6 11.6	11.75	11.75	11.50	8,269,200	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	7.9 7.9	7.90	7.90	7.90	100	0	0	0
NWT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NXT	5 5	5	5	5	100	0	0	0
OCB	12.1 12.1	12.15	12.35	12	4,165,700	0	0	0
OCH	5.6 5.6	5.60	5.80	5.50	3,800	0	0	0
ODE	44.3 44.3	44.60	44.90	44.30	21,100	0	0	0
OGC	4.3 4.3	4.32	4.35	4.20	245,700	0	0	0
OIL	13 13	13.60	13.60	12.80	4,618,600	0	0	0
ONE	5.5 5.5	5.20	5.50	5.10	29,100	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	24.0 24.0	23.90	23.95	23.90	5,300	0	0	0
ORS	12.9 12.9	13.10	13.20	12.90	2,141,600	0	0	0
PAC	43 43	41.95	43	41.50	47,300	0	0	0
PAI	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PAN	23.6 23.6	23.70	23.90	23.45	1,193,100	0	0	0
PAP	25.2 25.2	25.20	25.20	25.20	200	0	0	0
PAS	3.6 3.6	3.80	3.80	3.50	199,900	0	0	0
PAT	89 89	89.30	89.40	89	4,600	0	0	0
PBC	7 7	7.10	7.10	6.90	51,000	0	0	0
PBP	13.6 13.6	13.70	14.40	13.60	23,400	0	0	0
PBT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PC1	29.2 29.2	29.30	29.30	28.65	2,524,000	0	0	0
PCC	25.6 25.6	25.60	25.60	25.60	0	0	0	0
PCE	18.3 18.3	18.30	18.30	18.30	0	0	0	0
PCF	4.8 4.8	4.70	4.80	4.70	1,100	0	0	0
PCG	6.8 6.8	6.90	6.90	6.70	32,200	0	0	0
PCH	12.1 12.1	12.10	12.20	12.10	106,000	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	3,100	0	0	0
PDB	9.1 9.1	9.10	9.10	9	5,800	0	0	0
PDC	5 5	4.70	5.40	4.70	14,700	0	0	0
PDN	109.6 109.6	111.90	111.90	109.60	500	0	0	0
PDR	22.8 22.8	22.90	23.20	22.60	8,919,700	0	0	0
PDV	15.2 15.2	15.30	15.40	15.10	25,800	0	0	0
PEC	10 10	10	10	10	3,500	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	40.1 40.1	40.10	40.10	40.10	100	0	0	0
PET	26.5 26.5	26.70	26.80	26.50	959,300	0	0	0
PFL	2.1 2.1	2.20	2.30	2.10	144,000	0	0	0
PGB	17.3 17.3	17.50	17.80	17.20	29,200	0	0	0
PGC	14.3 14.3	14.40	14.40	14.25	3,900	0	0	0
PGD	30.7 30.7	31.40	31.65	30.10	6,400	0	0	0
PGI	23.4 23.4	23.35	23.50	23.35	3,400	0	0	0
PGN	8.1 8.1	8.30	8.30	7.60	286,500	0	0	0
PGS	32 32	32	32	32	200	0	0	0
PGT	3 3	2.90	3.30	2.90	3,600	0	0	0
PGV	21.1 21.1	21.30	21.35	21.10	15,900	0	0	0
PHC	5.5 5.5	5.45	5.55	5.45	17,300	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	26.7 26.7	27	27	26.60	60,800	0	0	0
PHR	59.6 59.6	60.20	60.20	59	209,500	0	0	0
PHS	10 10	10	10	10	0	0	0	0
PIA	27.2 27.2	27.20	27.20	27.20	200	0	0	0
PIC	22.5 22.5	22.50	22.50	22.50	600	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	5.7 5.7	5.73	5.73	5.69	1,000	0	0	0
PIV	3.4 3.4	3.50	3.60	3.20	204,000	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	20.1 20.1	20.10	20.10	20.10	0	0	0	0
PJT	10.1 10.1	10.25	10.25	10.05	11,600	0	0	0
PLA	4.4 4.4	4.40	4.40	4.40	300	0	0	0
PLC	24.9 24.9	25	25.20	24.80	81,800	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.7 3.7	3.90	3.90	3.70	700	0	0	0
PLP	4.8 4.8	4.81	4.90	4.81	8,800	0	0	0
PLX	45.0 45.0	45.70	45.75	44.90	1,565,100	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PMC	86.8 86.8	87	87	86.80	400	0	0	0
PMG	7.2 7.2	7.20	7.20	7.20	300	0	0	0
PMJ	18 18	18	18	18	0	0	0	0
PMP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
PMS	31.8 31.8	31.80	31.80	31.80	400	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	39 39	39	39	39	300	0	0	0
PNC	12.5 12.5	12.50	12.50	12.50	100	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	97.6 97.6	98.18	98.18	97.20	1,087,500	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	1,400	0	0	0
PNT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
POB	50.4 50.4	50.40	50.40	50.40	0	0	0	0
POS	21.8 21.8	21.90	21.90	21.80	5,400	0	0	0
POT	18.7 18.7	18.70	18.70	18.70	0	0	0	0
POV	8.5 8.5	8.30	8.60	8.30	10,300	0	0	0
POW	13.1 13.1	13	13.25	13	7,500,100	0	0	0
PPC	12.5 12.5	12.45	12.65	12.40	226,000	0	0	0
PPE	11 11	11	11	11	0	0	0	0
PPH	29.8 29.8	29.80	29.80	29.60	13,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.4 16.4	16.50	16.50	16.30	4,200	0	0	0
PPS	11.6 11.6	11.80	11.80	11.60	400	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.8 19.8	19.80	19.80	19.80	500	0	0	0
PRE	18.1 18.1	18.50	18.50	18.10	4,400	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	11.19	11.19	0	0	0	0
PSB	6.6 6.6	6.60	6.70	6.50	139,000	0	0	0
PSC	10.7 10.7	11	11	10.70	9,700	0	0	0
PSD	12.7 12.7	12.80	12.80	12.60	20,200	0	0	0
PSE	10 10	10.10	10.10	10	800	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	4.5 4.5	4.57	4.60	4.47	529,600	0	0	0
PSI	7.6 7.6	7.60	7.70	7.50	70,600	0	0	0
PSL	13 13	13	13	13	0	0	0	0
PSN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PSP	10.1 10.1	10.40	10.40	10	164,600	0	0	0
PSW	7.8 7.8	7.80	7.80	7.60	6,000	0	0	0
PTB	61.6 61.6	61.90	61.90	61	43,500	0	0	0
PTC	5 5	5	5.06	4.75	11,600	0	0	0
PTD	5.9 5.9	6.70	6.70	5.80	4,800	0	0	0
PTE	2.6 2.6	2.50	2.60	2.20	46,800	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	30.20	32.50	30.20	3,300	0	0	0
PTL	3.0 3.0	3.03	3.03	2.99	15,600	0	0	0
PTO	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PTP	10.5 10.5	10.50	10.50	10.50	22,800	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	4.4 4.4	4.40	4.40	4.40	18,600	0	0	0
PTX	18.7 18.7	19	19	18.70	500	0	0	0
PV2	2.6 2.6	2.60	2.70	2.50	41,800	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.5 29.5	30.10	30.10	29.20	233,300	0	0	0
PVC	12.9 12.9	13.04	13.14	12.94	553,700	0	0	0
PVD	27.3 27.3	27.45	27.50	27.15	3,876,100	0	0	0
PVE	2 2	1.80	2	1.80	20,900	0	0	0
PVG	6.8 6.8	6.80	6.90	6.70	90,900	0	0	0
PVH	0.7 0.7	0.70	0.70	0.60	9,400	0	0	0
PVI	44.9 44.9	44.90	45	44.80	47,700	0	0	0
PVM	15.7 15.7	15.70	15.70	15.70	5,000	0	0	0
PVO	7.2 7.2	7.20	7.30	7.20	18,100	0	0	0
PVR	1 1	0.90	1	0.90	22,800	0	0	0
PVS	40.7 40.7	41.20	41.30	40.70	3,042,600	0	0	0
PVT	28.2 28.2	28.50	28.60	28.20	1,485,900	0	0	0
PVV	1.5 1.5	1.40	1.50	1.40	31,000	0	0	0
PVX	1.9 1.9	1.90	2	1.80	1,360,800	0	0	0
PVY	2.7 2.7	2.70	2.70	2.50	2,800	0	0	0
PWA	3.6 3.6	3.50	3.60	3.50	74,100	0	0	0
PWS	11 11	11	11	11	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.20	1.20	1.10	3,000	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.2 2.2	2.20	2.30	2.20	44,400	0	0	0
PXL	13.4 13.4	13.40	13.50	13.40	113,400	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	31,700	0	0	0
PXS	2.9 2.9	2.90	3.10	2.70	168,700	0	0	0
PXT	3 3	3	3	2.80	41,100	0	0	0
QCC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
QCG	6.7 6.7	6.65	6.80	6.65	674,200	0	0	0
QHD	34.3 34.3	34.30	34.30	34.30	0	0	0	0
QHW	37.3 37.3	37.30	37.30	34	2,000	0	0	0
QNC	6.9 6.9	6.70	6.90	6.50	27,300	0	0	0
QNP	36.7 36.7	36.30	36.70	36.30	500	0	0	0
QNS	48.4 48.4	49	49	48.20	202,700	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	1,700	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	14.2 14.2	14.30	14.30	14.10	281,700	0	0	0
RAL	134.6 134.6	134.90	135.10	134.60	6,100	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.1 6.1	8	8	6	3,000	0	0	0
RCC	17 17	17	17	17	400	0	0	0
RCD	2.3 2.3	2.30	2.30	2.30	200	0	0	0
RCL	12.7 12.7	12.50	12.70	11.70	6,500	0	0	0
RDP	2.4 2.4	2.42	2.42	2.36	214,300	0	0	0
REE	66.7 66.7	67.50	68	66.60	482,500	0	0	0
RIC	3.4 3.4	3.40	3.50	3.40	1,800	0	0	0
RTB	27.8 27.8	28.00	28.00	27.72	3,700	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	37 37	37	37	37	200	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	8.7 8.7	8.70	8.90	8.70	218,100	0	0	0
SAB	58.5 58.5	58.30	58.80	57.90	794,200	0	0	0
SAC	21.3 21.3	23	23	20.70	109,300	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	6.43	6.53	6.43	453,700	0	0	0
SAP	17.7 17.7	16.90	17.70	15	1,300	0	0	0
SAS	28.4 28.4	28.60	28.70	28.40	15,700	0	0	0
SAV	21.4 21.4	21.80	21.80	21.25	76,500	0	0	0
SB1	6.8 6.8	6.80	6.80	6.70	8,900	0	0	0
SBA	30.3 30.3	30.25	30.55	30.25	15,300	0	0	0
SBB	18.8 18.8	19	19	18.80	31,100	0	0	0
SBD	7 7	7	7	6.90	4,800	0	0	0
SBG	11.9 11.9	11.87	11.99	11.80	339,900	0	0	0
SBH	53.4 53.4	53.40	53.40	53.40	0	0	0	0
SBL	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBM	29.1 29.1	29.09	29.09	29.09	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SBS	5.3 5.3	5.30	5.40	5.30	379,900	0	0	0
SBT	13.1 13.1	13.25	13.30	13	1,778,000	0	0	0
SBV	10.5 10.5	9.91	10.60	9.91	1,100	0	0	0
SC5	20.1 20.1	20.10	20.10	20.10	13,600	0	0	0
SCC	2 2	2	2	2	0	0	0	0
SCG	65.7 65.7	65.80	66.20	65.30	41,100	0	0	0
SCI	9.9 9.9	9.90	9.90	9.70	68,200	0	0	0
SCJ	3.6 3.6	3.70	3.70	3.60	11,000	0	0	0
SCL	28.2 28.2	28.80	28.80	27.90	10,800	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.6 5.6	5.64	5.64	5.51	1,202,600	0	0	0
SCS	79 79	79	79.20	78.70	96,600	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	500	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.7 4.7	4.70	4.70	4.70	100	0	0	0
SD3	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SD5	7.6 7.6	7.60	7.60	7.50	11,200	0	0	0
SD6	3 3	3	3	2.60	26,100	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	8,900	0	0	0
SDA	5.4 5.4	5.40	5.40	5.30	52,100	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.5 7.5	7.50	7.50	7.50	1,100	0	0	0
SDD	1.7 1.7	1.70	1.70	1.60	13,800	0	0	0
SDG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	17.5 17.5	17.50	17.50	17.50	100	0	0	0
SDN	31.6 31.6	31.50	31.60	31.50	200	0	0	0
SDP	1 1	1.20	1.20	1	20,100	0	0	0
SDU	18.8 18.8	18.80	18.80	18.80	0	0	0	0
SDV	32.8 32.8	32.80	32.80	32.80	200	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.1 2.1	2.10	2.10	2.10	500	0	0	0
SEA	48.4 48.4	49.98	49.98	47.51	7,800	0	0	0
SEB	48.9 48.9	48.90	48.90	48.90	100	0	0	0
SED	21.3 21.3	21.20	21.50	21.20	19,400	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.5 22.5	21	22.50	20.95	2,200	0	0	0
SFG	10.6 10.6	10.40	10.60	10.40	400	0	0	0
SFI	32 32	32	32	32	0	0	0	0
SFN	20 20	20	20	20	0	0	0	0
SGB	13.1 13.1	13.20	13.30	13.10	19,000	0	0	0
SGC	112.5 112.5	112.20	112.50	112.20	600	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	14 14	14	14	14	0	0	0	0
SGN	79.9 79.9	79.20	80	79.20	4,500	0	0	0
SGP	26.7 26.7	26.90	26.90	26.30	34,500	0	0	0
SGR	42.6 42.6	43.10	43.85	42.55	188,700	0	0	0
SGS	16.3 16.3	16.30	16.30	16.30	100	0	0	0
SGT	14.6 14.6	14.55	14.70	14.50	56,600	0	0	0
SHA	4.4 4.4	4.30	4.55	4.29	15,600	0	0	0
SHB	11 11	10.85	11.25	10.85	49,209,100	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	10 10	10	10	9.70	5,000	0	0	0
SHG	1.8 1.8	1.80	1.90	1.70	11,100	0	0	0
SHI	14.8 14.8	14.65	14.80	14.60	101,200	0	0	0
SHN	6.8 6.8	6.90	6.90	6.80	1,000	0	0	0
SHP	36.1 36.1	36.10	36.10	36	24,300	0	0	0
SHS	15.6 15.6	15.70	15.90	15.50	7,462,100	0	0	0
SID	13.3 13.3	12.80	13.50	12.80	3,700	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	38.7 38.7	38.70	38.70	38.70	200	0	0	0
SJ1	10.9 10.9	10.30	10.90	10	2,900	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.80	15.80	15.65	76,800	0	0	0
SJE	23.4 23.4	24	24	23.10	15,500	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	6.7 6.7	6.70	6.80	6.60	20,200	0	0	0
SJS	68.7 68.7	67.50	68.70	67.50	27,700	0	0	0
SKG	13.0 13.0	13.05	13.05	12.75	308,100	0	0	0
SKH	27.6 27.6	27.79	27.79	27.42	20,600	0	0	0
SKN	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SKV	36 36	36	36	35.50	2,200	0	0	0
SLS	186.3 186.3	189.98	189.98	183.65	16,300	0	0	0
SMA	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SMB	35.9 35.9	36	36	35.70	15,700	0	0	0
SMC	7.9 7.9	7.86	8.12	7.68	1,156,500	0	0	0
SMN	12.9 12.9	12.90	12.90	12.90	0	0	0	0
SMT	5.4 5.4	5.30	5.40	5.30	800	0	0	0
SNC	21 21	21	21	21	100	0	0	0
SNZ	33.5 33.5	34	34	33	5,900	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	4.8 4.8	5.20	5.30	4.50	514,000	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	3.80	3.70	114,300	0	0	0
SRB	2 2	2.10	2.20	2	15,600	0	0	0
SRC	27.7 27.7	27.70	27.70	27.70	1,000	0	0	0
SRF	9.0 9.0	8.82	9	8.72	35,700	0	0	0
SRT	13 13	13.20	13.70	12.40	97,500	0	0	0
SSB	17 17	17	17.15	16.85	1,643,800	0	0	0
SSC	32.5 32.5	32.50	32.50	32.50	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.7 11.7	11.70	11.70	11.70	400	0	0	0
SSH	67.6 67.6	67.80	67.90	67.40	52,100	0	0	0
SSI	27.6 27.6	27.50	27.75	27.40	12,575,200	0	0	0
SSM	6.2 6.2	6.20	6.20	6.20	5,000	0	0	0
SSN	1.3 1.3	1.40	1.50	1.30	9,700	0	0	0
ST8	8.0 8.0	8.05	8.05	7.90	166,400	0	0	0
STB	33.6 33.6	32.90	33.65	32.80	22,047,200	0	0	0
STC	17.1 17.1	17.10	17.10	17.10	0	0	0	0
STG	45.8 45.8	45.80	45.80	45.80	0	0	0	0
STH	6.3 6.3	7	7.10	6.20	52,200	0	0	0
STK	26.5 26.5	26.30	26.50	26	18,400	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.30	9.30	9.30	600	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.8 1.8	1.60	2	1.60	300	0	0	0
STW	24.1 24.1	24.10	24.10	24.10	0	0	0	0
SVC	25.7 25.7	24.75	25.70	24.75	200	0	0	0
SVD	3.4 3.4	3.50	3.50	3.31	182,000	0	0	0
SVG	6.2 6.2	5.70	6.20	5.70	300	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 3	3	3.10	2.80	7,000	0	0	0
SVT	11.2 11.2	11.20	11.20	11.20	900	0	0	0
SWC	29 29	29	29.50	29	12,100	0	0	0
SZB	41.1 41.1	41.10	41.10	41.10	21,800	0	0	0
SZC	37.3 37.3	37.50	37.85	37.20	1,160,100	0	0	0
SZE	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SZG	28.7 28.7	33	33	28.70	7,000	0	0	0
SZL	40.4 40.4	40.40	40.40	40.35	1,300	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	11.4 11.4	11.60	11.60	11.10	67,600	0	0	0
TAL	18.8 18.8	18.60	19	18.50	448,500	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	39 39	39	39	39	5,500	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	7.1 7.1	7.10	7.10	7.10	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	24.2 24.2	24.20	24.35	24.05	16,810,100	0	0	0
TCD	5.2 5.2	5.23	5.25	5.17	1,562,400	0	0	0
TCH	18.1 18.1	18.30	18.35	18	5,051,200	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	2,100	0	0	0
TCL	35.2 35.2	35.15	35.20	35	10,800	0	0	0
TCM	48.4 48.4	48.30	48.55	47.95	2,763,700	0	0	0
TCO	17.4 17.4	17.20	17.80	17.15	173,400	0	0	0
TCR	3.5 3.5	3.23	3.46	3.23	200	0	0	0
TCT	17.5 17.5	17.60	17.69	17.35	6,500	0	0	0
TCW	30.5 30.5	30.70	30.70	30.50	4,600	0	0	0
TDB	40.1 40.1	40.10	40.10	40.10	0	0	0	0
TDC	10.4 10.4	10.75	10.90	10.25	2,016,500	0	0	0
TDF	14.9 14.9	14.90	14.90	14.90	0	0	0	0
TDG	5.0 5.0	5.10	5.19	5.01	33,500	0	0	0
TDH	2.8 2.8	2.85	2.85	2.76	80,700	0	0	0
TDM	49.2 49.2	48.65	49.70	48.65	1,800	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.3 35.3	35.40	35.50	35.30	46,100	0	0	0
TDS	12 12	12.30	12.30	11.90	4,700	0	0	0
TDT	6.9 6.9	6.90	7	6.90	58,800	0	0	0
TDW	45 45	45	45	45	0	0	0	0
TED	51 51	51	51	51	0	0	0	0
TEG	8.6 8.6	8.52	8.67	8.50	2,400	0	0	0
TEL	14.1 14.1	11.30	14.10	11.30	700	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	23.9 23.9	23.70	24.10	23.20	2,100	0	0	0
TGP	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TH1	3.3 3.3	3.40	3.40	3.30	11,000	0	0	0
THB	11.3 11.3	11.35	11.35	11.35	0	0	0	0
THD	35.5 35.5	35.70	35.70	35.50	1,600	0	0	0
THG	45 45	45.45	45.45	44.70	4,600	0	0	0
THM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8 8	8	8	8	0	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.3 12.3	12.30	12.40	12.10	4,000	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	24.7 24.7	24.20	24.80	24	39,100	0	0	0
TIE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TIG	13.9 13.9	13.60	14	13.50	4,884,800	0	0	0
TIN	11 11	11	11	11	0	0	0	0
TIP	23.3 23.3	23.45	23.45	23.20	305,200	0	0	0
TIS	7.1 7.1	7.30	7.30	6.90	260,200	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	200	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	7 7	6.70	7.20	6.70	25,900	0	0	0
TLD	5.5 5.5	5.51	5.52	5.46	80,900	0	0	0
TLG	54.8 54.8	55.60	55.60	54.20	185,300	0	0	0
TLH	5.5 5.5	5.50	5.58	5.46	780,800	0	0	0
TLI	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TLP	6.5 6.5	6.55	6.55	6.55	4,500	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TMB	67.8 67.8	68.50	68.50	67.80	1,400	0	0	0
TMC	8.5 8.5	8.60	8.80	8.50	400	0	0	0
TMG	50.7 50.7	50.70	50.70	50.70	0	0	0	0
TMP	66.9 66.9	66.90	66.90	66.90	100	0	0	0
TMS	44.9 44.9	44.90	44.90	44.90	200	0	0	0
TMT	6.9 6.9	6.91	7	6.80	38,000	0	0	0
TMW	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TMX	9.7 9.7	8.60	9.70	8.60	600	0	0	0
TN1	11.0 11.0	10.60	11	10.60	9,200	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	38.9 38.9	36.30	38.85	36.30	1,700	0	0	0
TNG	25.9 25.9	26.40	26.50	25.90	2,353,800	0	0	0
TNH	21.7 21.7	21.85	22.05	21.65	451,800	0	0	0
TNI	2.4 2.4	2.34	2.42	2.34	562,600	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	5.8 5.8	5.60	5.90	5.40	65,900	0	0	0
TNT	4.1 4.1	4.16	4.19	4.10	132,400	0	0	0
TNW	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TOP	1.3 1.3	1.30	1.30	1.20	22,500	0	0	0
TOS	58.5 58.5	58.50	59.20	58	7,100	0	0	0
TOT	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TOW	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TPB	16.9 16.9	17	17.20	16.60	60,281,900	0	0	0
TPC	6.2 6.2	6.20	6.20	6.20	1,000	0	0	0
TPH	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TPP	12 12	11.20	12	11.20	7,700	0	0	0
TPS	24.1 24.1	24.10	24.10	24.10	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	77.2 77.2	76.90	77.20	76.90	6,500	0	0	0
TRC	39.5 39.5	39.70	39.80	39.10	29,800	0	0	0
TRS	33.8 33.8	33.80	33.80	33.80	0	0	0	0
TRT	9.2 9.2	9.20	9.20	9.20	100	0	0	0
TS3	5 5	5	5	5	0	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	46.8 46.8	46.70	46.90	46	1,800	0	0	0
TSC	2.9 2.9	2.87	3	2.86	321,700	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TSG	17.1 17.1	17.10	17.10	17.10	200	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	9.93	10.25	9.93	281,100	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	61.2 61.2	62.90	62.90	61.20	800	0	0	0
TTE	21 21	21	21	21	0	0	0	0
TTF	3.4 3.4	3.40	3.44	3.36	1,008,200	0	0	0
TTG	13.6 13.6	13.60	13.60	13.50	3,300	0	0	0
TTH	3 3	3.10	3.10	3	210,400	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	3,000	0	0	0
TTN	14.6 14.6	14.70	14.80	14.30	152,500	0	0	0
TTP	86.5 86.5	86.60	86.60	86.50	200	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	33.8 33.8	33.80	33.80	33.80	200	0	0	0
TUG	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TV1	21.7 21.7	21.80	22	21.70	4,900	0	0	0
TV2	31.8 31.8	31.85	31.95	31.50	172,200	0	0	0
TV3	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TV4	14.1 14.1	14.10	14.10	14.10	300	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	9.16	9.25	9.16	202,500	0	0	0
TVC	10.1 10.1	10.10	10.20	10	233,400	0	0	0
TVD	12.2 12.2	12.20	12.20	12	19,000	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	8.7 8.7	9	9.10	8.70	836,100	0	0	0
TVS	23.3 23.3	23	23.50	23	92,500	0	0	0
TVT	16.2 16.2	16.30	16.30	15.65	1,400	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	5.2 5.2	5.30	5.30	4.90	89,000	0	0	0
TYA	12.5 12.5	12.65	12.65	12.50	13,900	0	0	0
UCT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
UDJ	8.9 8.9	8.80	8.90	8.70	58,100	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	38 38	38	38	38	800	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.1 7.1	6.90	7.10	6.90	200	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	10 10	10	10	10	2,100	0	0	0
USD	18 18	18	18	18	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	2,000	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 6	6.20	6.20	6	7,200	0	0	0
VAB	9.7 9.7	9.50	9.80	9.50	664,600	0	0	0
VAF	13.6 13.6	13.55	13.55	13.55	0	0	0	0
VAV	42.3 42.3	42.30	42.50	42.30	6,500	0	0	0
VBB	10.3 10.3	10.10	10.40	10.10	60,300	0	0	0
VBC	20.1 20.1	20.10	20.10	20.10	0	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VC1	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VC2	7.9 7.9	8	8.10	7.90	16,800	0	0	0
VC3	29 29	29.30	29.30	28.80	441,500	0	0	0
VC5	0.7 0.7	0.60	0.70	0.60	500	0	0	0
VC6	22 22	22	22	22	100	0	0	0
VC7	9.2 9.2	9.50	9.50	9	244,400	0	0	0
VC9	4.3 4.3	4.60	4.60	4.30	6,600	0	0	0
VCA	8.8 8.8	8.76	8.76	8.76	500	0	0	0
VCB	92.5 92.5	92.50	93.60	92.50	1,070,900	0	0	0
VCC	9.9 9.9	9.30	9.90	9.30	2,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	218.6 218.6	219.40	220	218.60	500	0	0	0
VCG	18.7 18.7	19.10	19.10	18.70	5,695,700	0	0	0
VCI	35.9 35.9	36	36.30	35.70	9,822,400	0	0	0
VCM	16.8 16.8	15.90	16.80	15.90	2,800	0	0	0
VCP	21.9 21.9	22.70	22.70	19.20	97,900	0	0	0
VCR	24.5 24.5	24.50	24.50	24.30	1,500	0	0	0
VCS	65.5 65.5	66	66.40	65.20	193,000	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.1 30.1	30.10	30.10	30.10	0	0	0	0
VCX	6.1 6.1	6	6.10	6	11,400	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	33.5 33.5	35	35	33.50	500	0	0	0
VDS	21.9 21.9	21.90	22.15	21.75	2,071,100	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VE3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	2.9 2.9	2.90	3.10	2.90	399,000	0	0	0
VEA	44.2 44.2	44.70	44.80	44.10	529,000	0	0	0
VEC	8.2 8.2	8.20	8.20	8.10	7,300	0	0	0
VEF	220.5 220.5	221.20	222	219	6,700	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22 22	22	22	22	1,200	0	0	0
VFC	110 110	110	110	110	300	0	0	0
VFG	72.4 72.4	71.60	72.50	71.40	16,400	0	0	0
VFR	11.8 11.8	11.40	11.80	11	2,700	0	0	0
VGC	43.9 43.9	44.20	44.20	43.55	955,200	0	0	0
VGG	41.8 41.8	41.80	41.80	41.80	200	0	0	0
VGI	65 65	66	66.40	64.50	999,300	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	29.8 29.8	29.60	29.80	29.60	2,200	0	0	0
VGR	57 57	58	58.40	57	3,200	0	0	0
VGS	38.4 38.4	38	38.90	37.80	1,318,300	0	0	0
VGT	14 14	14	14.30	13.90	1,556,300	0	0	0
VGV	33.8 33.8	29.90	33.80	29.90	8,200	0	0	0
VHC	72 72	72.80	72.80	71.80	485,600	0	0	0
VHD	9.8 9.8	9.80	9.80	9.80	100	0	0	0
VHE	3.4 3.4	3.40	3.50	3.30	190,100	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.8 1.8	1.60	1.80	1.60	3,111,600	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	100	0	0	0
VHL	11.4 11.4	11.40	11.40	11.40	0	0	0	0
VHM	43.4 43.4	44.50	44.60	43	16,363,400	0	0	0
VIB	19.4 19.4	19.45	19.55	19.20	17,254,200	0	0	0
VIC	42.5 42.5	42.90	42.90	42.45	2,740,700	0	0	0
VID	5.4 5.4	5.39	5.39	5.39	100	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.7 17.7	17.90	17.90	16.70	3,000	0	0	0
VIG	6.9 6.9	6.90	6.90	6.80	152,800	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	18.5 18.5	18.50	18.50	18.50	100	0	0	0
VIP	13.1 13.1	13.10	13.25	13	212,000	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	20 20	20.40	20.40	20	6,000	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	11.9 11.9	12	12.15	11.85	23,206,000	0	0	0
VJC	105.1 105.1	105.20	105.30	104	706,100	0	0	0
VLA	13.4 13.4	13.40	13.40	13.40	0	0	0	0
VLB	40.1 40.1	39.80	40.70	39.30	56,700	0	0	0
VLC	18.2 18.2	18.50	18.50	18.10	229,700	0	0	0
VLF	1.3 1.3	1.10	1.30	1.10	37,900	0	0	0
VLG	8.6 8.6	8.80	8.80	8.40	3,700	0	0	0
VLP	1 1	1	1	1	0	0	0	0
VLW	28 28	28	28	28	400	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.8 6.8	6.80	6.80	6.80	200	0	0	0
VMD	18.3 18.3	18.20	18.30	18.10	900	0	0	0
VMG	4.8 4.8	4.80	4.80	4.80	100	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	20.1 20.1	20.10	20.10	20.10	300	0	0	0
VMT	21.2 21.2	21.20	21.20	21.20	100	0	0	0
VNA	24.9 24.9	22.40	25	22.30	104,000	0	0	0
VNB	10.8 10.8	11	11	10.80	38,200	0	0	0
VNC	41.5 41.5	41.50	41.50	41.50	0	0	0	0
VND	15.2 15.2	15.15	15.55	15.10	24,214,700	0	0	0
VNE	4.4 4.4	4.55	4.55	4.30	151,100	0	0	0
VNF	10.4 10.4	10.40	10.40	10.40	500	0	0	0
VNG	8.2 8.2	8.17	8.19	8.17	5,200	0	0	0
VNH	1.4 1.4	1.40	1.50	1.40	59,600	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	16.05	3,900	0	0	0
VNM	71 71	70.80	71.20	70.70	2,968,700	0	0	0
VNP	11.1 11.1	11	11.20	11	2,500	0	0	0
VNR	24 24	24	24.20	23.90	15,200	0	0	0
VNS	10.3 10.3	10.30	10.30	10.25	2,200	0	0	0
VNT	38.2 38.2	38.20	38.20	38.20	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6 6	6	6	6	0	0	0	0
VNZ	439.5 439.5	448	448	439.50	1,900	0	0	0
VOC	18.1 18.1	18.10	18.10	17.80	1,600	0	0	0
VOS	16.1 16.1	16.50	16.50	15.95	1,533,700	0	0	0
VPA	3 3	3	3	3	200	0	0	0
VPB	19.8 19.8	19.70	20.15	19.60	62,864,300	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27 27	26.90	27.10	26.90	3,500	0	0	0
VPG	14.0 14.0	14.05	14.05	13.80	485,700	0	0	0
VPH	8.8 8.8	8.73	9	8.73	83,900	0	0	0
VPI	58.5 58.5	58.40	58.80	58	1,380,900	0	0	0
VPR	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VPS	9.1 9.1	9.12	9.12	9.12	100	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	13 13	13	13	13	100	0	0	0
VRC	7.9 7.9	7.85	8.04	7.85	10,900	0	0	0
VRE	19.4 19.4	19.30	19.70	19.15	11,672,700	0	0	0
VRG	25.1 25.1	25.40	25.50	25	10,700	0	0	0
VSA	24.5 24.5	23.60	24.50	23.50	6,600	0	0	0
VSC	17.6 17.6	17.75	17.75	17.40	2,747,900	0	0	0
VSE	6.7 6.7	6.50	6.70	6.50	6,600	0	0	0
VSF	31.2 31.2	31.50	31.50	31.10	2,400	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	50.0 50.0	49.95	49.95	49	18,600	0	0	0
VSI	19 19	19	19	19	0	0	0	0
VSM	18.5 18.5	18.50	18.50	18.50	9,900	0	0	0
VSN	19.5 19.5	19.50	19.50	19	20,200	0	0	0
VST	3.2 3.2	2.90	3.20	2.90	175,900	0	0	0
VTA	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTB	10.3 10.3	10.50	10.50	10.30	2,100	0	0	0
VTC	8.9 8.9	8.40	8.90	8.40	3,800	0	0	0
VTD	7.6 7.6	7.70	7.90	7.60	79,300	0	0	0
VTE	5.7 5.7	5.70	5.70	5.70	0	0	0	0
VTG	5 5	5	5	5	100	0	0	0
VTH	7.9 7.9	7.90	7.90	7.90	0	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.4 4.4	4.40	4.40	4.40	300	0	0	0
VTK	60.3 60.3	60.40	61	59.60	17,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.9 12.9	13.30	13.30	12.90	259,700	0	0	0
VTP	78.8 78.8	78	79.50	77.40	1,106,300	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	20.9 20.9	21.40	21.40	20.90	7,700	0	0	0
VTS	12.3 12.3	12.30	12.30	12.30	100	0	0	0
VTV	4.8 4.8	5	5	4.80	86,800	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.4 15.4	15.60	15.80	15.40	738,800	0	0	0
VUA	13.6 13.6	13.60	13.60	13.60	0	0	0	0
VVN	4.2 4.2	3.20	4.20	3.20	4,100	0	0	0
VVS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VW3	10 10	10.10	10.10	10	300	0	0	0
VWS	19 19	19	19	19	200	0	0	0
VXB	30.6 30.6	30.60	30.60	30.60	100	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	0	0	0	0
WCS	254 254	254	254	254	0	0	0	0
WSB	50.8 50.8	50.80	50.80	50.80	100	0	0	0
WSS	4.9 4.9	4.90	4.90	4.90	3,200	0	0	0
WTC	11.7 11.7	11.60	11.70	11.40	14,100	0	0	0
X20	10.8 10.8	10.80	10.80	10.80	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	7.1 7.1	7	7.10	6.80	50,600	0	0	0
XMD	5.5 5.5	5.50	5.50	5.50	16,600	0	0	0
XMP	14.7 14.7	18.80	18.80	14.70	200	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	11.4 11.4	11.40	11.40	11.40	100	0	0	0
YEG	9.2 9.2	9.29	9.42	9.20	1,021,900	0	0	0
YTC	45.2 45.2	39	45.30	39	12,900	0	0	0
^HASTC	235.7 235.7	235.92	237.18	235.23	64,795,288	0	0	0
^UPCOM	93.9 93.9	93.50	94.34	93.40	72,445,763	0	0	0
^VN30	1,352.6 1,352.6	1,354.89	1,361.20	1,346.91	400,977,800	0	0	0
^VNINDEX	1,290.9 1,290.9	1,295.03	1,300.31	1,287.21	874,903,594	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/09/2024