NGÀY: [ 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 04/09/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.2 34.2	34.20	34.20	34.20	100	0	0	0
AAA	10.1 10.1	10.05	10.15	9.97	3,333,000	0	0	0
AAH	4 4	4	4.10	3.90	1,059,000	0	0	0
AAM	7.1 7.1	7.20	7.22	7.10	1,900	0	0	0
AAS	7.3 7.3	7.40	7.40	7.20	184,400	0	0	0
AAT	4.1 4.1	4.04	4.10	3.90	686,200	0	0	0
AAV	6.5 6.5	6.60	6.70	6.50	788,100	0	0	0
ABB	7.8 7.8	7.90	7.90	7.70	201,600	0	0	0
ABC	11.5 11.5	11.31	11.50	11.31	19,500	0	0	0
ABI	26 26	26	26	26	100	0	0	0
ABR	11.8 11.8	11.80	11.80	11.80	200	0	0	0
ABS	4.3 4.3	4.30	4.30	4.24	176,800	0	0	0
ABT	41.9 41.9	41.90	41.90	41.90	100	0	0	0
ABW	8.9 8.9	8.80	9	8.80	49,000	0	0	0
ACB	24.7 24.7	24.50	24.70	24.45	5,632,900	0	0	0
ACC	13.9 13.9	13.80	13.85	13.80	41,700	0	0	0
ACE	34.8 34.8	33.30	34.80	33.30	11,700	0	0	0
ACL	12 12	12	12.15	11.70	12,900	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	8.2 8.2	8.20	8.20	8.20	700	0	0	0
ACV	109.4 109.4	110	110	108.30	141,400	0	0	0
ADC	20 20	20	20	20	500	0	0	0
ADG	12.8 12.8	12.45	12.80	12.40	7,500	0	0	0
ADS	10 10	10.20	10.30	10	175,500	0	0	0
AFX	7.8 7.8	7.90	7.90	7	15,700	0	0	0
AG1	9 9	9	9	9	100	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	17.4 17.4	17.30	17.50	17.30	222,000	0	0	0
AGM	2.9 2.9	2.82	2.87	2.82	92,600	0	0	0
AGP	40 40	40	40	40	3,500	0	0	0
AGR	18.1 18.1	18	18.30	17.95	1,150,000	0	0	0
AGX	70 70	70	70	70	200	0	0	0
AIC	12 12	12	12	12	300	0	0	0
ALT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
ALV	5.8 5.8	5.70	5.80	5.70	29,300	0	0	0
AMC	16.8 16.8	16	16.80	16	400	0	0	0
AME	5.7 5.7	5.70	5.70	5.70	0	0	0	0
AMP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
AMS	10.1 10.1	9.90	10.10	9.90	25,300	0	0	0
AMV	3.1 3.1	3.10	3.10	3	347,600	0	0	0
ANT	17.8 17.8	17.70	17.80	17.70	11,600	0	0	0
ANV	31.4 31.4	31.60	31.80	31.35	653,000	0	0	0
APF	58.7 58.7	59.40	59.50	58.20	12,900	0	0	0
APG	11.2 11.2	11.30	11.35	11.05	95,500	0	0	0
APH	7.2 7.2	7.18	7.22	7.06	1,739,600	0	0	0
API	8.6 8.6	8.80	8.80	8.40	1,000,800	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	7.2 7.2	8.20	8.20	7	2,400	0	0	0
APS	7 7	7.30	7.30	7	832,400	0	0	0
APT	3 3	3	3	3	0	0	0	0
ARM	27.9 27.9	24.80	27.90	24.80	400	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.3 19.3	19.10	19.25	19	700	0	0	0
ASM	9.2 9.2	9.22	9.28	9.10	850,000	0	0	0
ASP	4.2 4.2	4.17	4.17	4.14	16,700	0	0	0
AST	57.6 57.6	57.60	57.60	57	7,800	0	0	0
ATA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ATS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
AVC	55 55	55	55	55	100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	11.8 11.8	12	12	11.70	4,000	0	0	0
BAF	18.1 18.1	18.05	18.25	18.05	1,168,200	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	39.8 39.8	39.80	39.80	39.80	100	0	0	0
BBC	50.0 50.0	49.98	49.98	49.98	0	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBM	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BBS	11 11	11	11	11	300	0	0	0
BBT	7.9 7.9	7.90	7.90	7.90	500	0	0	0
BCA	12.8 12.8	12.40	13	12.20	10,300	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8 8	8	8	7.90	76,500	0	0	0
BCE	5.8 5.8	5.83	5.83	5.60	17,000	0	0	0
BCF	37.4 37.4	35.30	38	35.20	5,700	0	0	0
BCG	6.6 6.6	6.51	6.64	6.50	4,333,500	0	0	0
BCM	72 72	70.30	72	70.30	418,300	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BCR	5.2 5.2	5.10	5.20	5.10	1,232,000	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 35	35	35	34.40	2,700	0	0	0
BDT	8.3 8.3	8.30	8.40	8.20	30,000	0	0	0
BDW	25.3 25.3	24.80	25.30	23.50	1,600	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	43.8 43.8	43.80	44.35	43.60	295,200	0	0	0
BGW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	0	0	0	0
BHC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	12	12	12	500	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.9 38.9	38.90	38.90	38.90	0	0	0	0
BHP	6.6 6.6	6.60	6.60	6.60	0	0	0	0
BIC	33.4 33.4	33.67	33.86	33.38	41,600	0	0	0
BID	49.0 49.0	48.50	49.45	48.15	1,971,000	0	0	0
BIG	7.2 7.2	7.30	7.30	7.20	14,800	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	100	0	0	0
BKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
BKG	3.6 3.6	3.65	3.65	3.40	789,600	0	0	0
BLI	10.6 10.6	10.80	10.80	10.30	62,600	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44 44	45.20	45.20	44	8,200	0	0	0
BMC	20.4 20.4	19.60	20.40	19.60	56,500	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.5 9.5	9.50	9.70	9.50	4,700	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	24.0 24.0	23.85	23.95	23.70	101,400	0	0	0
BMJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	103.8 103.8	102.90	103.90	102.10	63,600	0	0	0
BMS	8.5 8.5	8.50	8.60	8.30	79,400	0	0	0
BMV	10.5 10.5	10.50	10.50	10.50	100	0	0	0
BNA	13.1 13.1	13	13.40	12.80	208,700	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.50	2.60	2.50	123,700	0	0	0
BPC	9.7 9.7	9.70	9.70	9.70	100	0	0	0
BQB	3.9 3.9	3.90	3.90	3.90	100	0	0	0
BRC	12.7 12.7	12.30	12.65	12.30	27,500	0	0	0
BRR	17.5 17.5	17.50	17.50	17.50	1,200	0	0	0
BRS	23.9 23.9	23.90	23.90	23.90	0	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	7,100	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BSG	12.4 12.4	12.40	12.40	12.40	100	0	0	0
BSH	22 22	22	22	22	0	0	0	0
BSI	49.3 49.3	48.25	49.50	48.20	581,400	0	0	0
BSL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSP	9.8 9.8	9.80	9.80	9.80	100	0	0	0
BSQ	20.5 20.5	20.30	20.50	20.30	1,300	0	0	0
BSR	23.3 23.3	23.70	23.90	23.30	8,177,900	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BT1	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BTD	20.5 20.5	20.50	20.50	20.50	0	0	0	0
BTG	8.4 8.4	8.40	8.40	8.40	5,000	0	0	0
BTH	37 37	44	44	37	300	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BTP	12.9 12.9	12.85	12.90	12.80	8,400	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	3,100	0	0	0
BTT	41.8 41.8	41.80	41.80	41.80	400	0	0	0
BTU	14.5 14.5	16.50	16.50	14.50	300	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	47.9 47.9	44.10	47.90	44.10	200	0	0	0
BVB	11.4 11.4	11.60	11.60	11.20	1,176,600	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	44.7 44.7	45	45	44.60	545,800	0	0	0
BVL	10.2 10.2	10.20	10.20	10.20	500	0	0	0
BVN	17 17	17	17	12.70	600	0	0	0
BVS	39.6 39.6	38.80	39.60	38.80	566,900	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	44.3 44.3	44.15	44.40	43.85	169,600	0	0	0
BWS	33.5 33.5	33.60	33.60	33.50	1,000	0	0	0
BXH	15.3 15.3	15.35	15.35	15.35	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17.3 17.3	17.30	17.30	17.30	100	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.45	17.45	17.45	0	0	0	0
C47	6 6	5.98	6.15	5.80	20,700	0	0	0
C4G	9.1 9.1	9.10	9.20	9	1,395,800	0	0	0
C69	7.3 7.3	7.20	7.40	7.10	389,100	0	0	0
C92	3.7 3.7	3.80	3.80	3.50	1,400	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	0	0	0	0
CAP	49.4 49.4	50	50	49	17,800	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18.1 18.1	18.10	18.10	18.10	0	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	9 9	9	9	9	0	0	0	0
CBS	36.5 36.5	35.40	36.50	35	22,200	0	0	0
CC1	13.6 13.6	13.30	13.60	13.30	2,500	0	0	0
CC4	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	18.7 18.7	20.05	20.05	18.70	3,500	0	0	0
CCL	9.1 9.1	9	9.12	8.95	605,800	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	32.5 32.5	32.50	32.50	32.50	100	0	0	0
CCR	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CCT	17 17	17	17	17	0	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.2 18.2	18.10	18.20	18	516,700	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	15.1 15.1	13.20	15.10	13.20	300	0	0	0
CDN	29.5 29.5	29.50	29.90	29.30	16,500	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
CDR	13.7 13.7	13.90	13.90	13.60	2,100	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	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CEO	16.6 16.6	16	16.70	15.80	8,067,900	0	0	0
CET	5.5 5.5	5.50	5.60	5.50	3,900	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CFV	21.8 21.8	21.80	21.80	21.80	600	0	0	0
CGV	3.1 3.1	3.20	3.20	3.10	700	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CHP	33.9 33.9	33.40	34	33.40	33,000	0	0	0
CHS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
CI5	7.7 7.7	7.70	7.70	7.70	100	0	0	0
CIA	10.3 10.3	10.30	10.30	10.30	500	0	0	0
CID	38.5 38.5	37	38.50	37	3,300	0	0	0
CIG	5.2 5.2	5.25	5.28	5	153,500	0	0	0
CII	15.6 15.6	15.20	15.70	15.15	4,069,900	0	0	0
CIP	3 3	3	3	3	100	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	50.0 50.0	49.81	50.99	49.81	26,300	0	0	0
CKD	23.6 23.6	23.80	23.80	22.30	10,400	0	0	0
CKG	25.1 25.1	25.20	25.20	25	223,400	0	0	0
CKV	14 14	14	14	14	100	0	0	0
CLC	44 44	44	44	43.50	8,800	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.7 22.7	23	23	22.70	1,600	0	0	0
CLL	39.6 39.6	40.50	40.60	39.05	2,800	0	0	0
CLM	76.5 76.5	77	77	76.50	600	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.8 15.8	16.20	16.20	15.80	74,500	0	0	0
CMC	7 7	7	7	7	100	0	0	0
CMD	21.4 21.4	22.30	22.30	21.40	1,200	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	53 53	51.80	53	51.80	635,900	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	7 7	6.90	7	6.90	19,900	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	10.8 10.8	10.80	10.80	10.80	240,300	0	0	0
CMT	13.8 13.8	14	14	13.70	11,700	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	100	0	0	0
CMW	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CMX	8.7 8.7	8.70	8.71	8.55	522,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.7 33.7	34.90	34.90	30	8,800	0	0	0
CNG	35.9 35.9	35.80	36.70	35.70	192,500	0	0	0
CNN	44.5 44.5	44.50	44.50	44.50	100	0	0	0
CNT	16.5 16.5	16.40	16.50	16.40	4,000	0	0	0
COM	28.9 28.9	28.85	28.85	28.85	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.70	2,200	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CQN	27.8 27.8	27.80	27.80	27.80	1,100	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	800	0	0	0
CRC	6.5 6.5	6.52	6.58	6.50	279,500	0	0	0
CRE	7.0 7.0	7.03	7.06	7	112,600	0	0	0
CSC	28.1 28.1	28.10	28.30	27.70	56,000	0	0	0
CSI	31 31	30	31.60	29.80	72,900	0	0	0
CSM	12.4 12.4	12.60	12.64	12.40	274,100	0	0	0
CST	26.2 26.2	26.20	26.30	25.90	40,200	0	0	0
CSV	38.8 38.8	38.50	39.50	38.05	2,065,400	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.3 8.3	8.30	8.30	8.30	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	22.3 22.3	22.20	22.40	20.30	2,700	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.7 63.7	62.90	64.70	62.60	560,600	0	0	0
CTF	30 30	30	30	29.85	33,800	0	0	0
CTG	35.3 35.3	34.60	35.30	34.45	10,446,800	0	0	0
CTI	15.8 15.8	15.80	15.85	15.55	210,400	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	25.4 25.4	23.10	25.40	22.70	341,900	0	0	0
CTR	127.2 127.2	126.30	127.30	126.10	245,500	0	0	0
CTS	39.2 39.2	38.40	39.25	38.15	1,082,600	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CTW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
CVN	2 2	2	2	2	0	0	0	0
CVT	27.7 27.7	27.65	27.65	27.65	0	0	0	0
CX8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
CYC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
D11	11.6 11.6	11.60	11.60	11.60	0	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.2 40.2	39.90	40.45	39.90	58,900	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20 20	20	20	20	0	0	0	0
DAE	14.2 14.2	15.50	15.50	14.20	1,500	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.34	3.34	3.26	66,400	0	0	0
DAN	32.9 32.9	32.90	32.90	32.90	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.1 8.1	7.78	8.10	7.77	700	0	0	0
DBC	27.9 27.9	28	28.20	27.65	3,939,400	0	0	0
DBD	40.9 40.9	40.85	41	40.80	16,100	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.5 12.5	12.50	12.60	12.20	17,000	0	0	0
DC1	6.6 6.6	6.60	6.60	6.60	0	0	0	0
DC2	8 8	8	8	8	0	0	0	0
DC4	11.3 11.3	10.80	11.35	10.65	478,000	0	0	0
DCF	72.2 72.2	72.20	72.20	72.20	0	0	0	0
DCG	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DCH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DCL	25.5 25.5	25.75	26.10	25.40	378,000	0	0	0
DCM	37.1 37.1	36.85	37.35	36.75	2,463,900	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	3.4 3.4	3.40	3.40	3.30	215,700	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DDN	7.8 7.8	7.70	7.80	7.70	800	0	0	0
DDV	18 18	18.40	18.40	18	686,900	0	0	0
DFC	23.3 23.3	23.30	23.30	23.30	100	0	0	0
DFF	2.5 2.5	2.60	2.60	2.40	284,300	0	0	0
DGC	115.2 115.2	113.50	117.30	112.60	3,725,200	0	0	0
DGT	6.9 6.9	7.10	7.10	6.80	388,900	0	0	0
DGW	46.8 46.8	46.61	46.99	46.38	813,200	0	0	0
DHA	41.2 41.2	41.10	41.15	40.75	30,300	0	0	0
DHB	8.7 8.7	8.70	9	7.70	22,100	0	0	0
DHC	37.5 37.5	38.05	38.05	37.50	96,800	0	0	0
DHD	25.5 25.5	25.50	25.50	25.50	0	0	0	0
DHG	108.6 108.6	107.50	109	106.80	18,400	0	0	0
DHM	8.7 8.7	8.70	8.70	8.70	28,700	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	69.6 69.6	69.30	70	68.90	39,200	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.2 4.2	4.10	4.20	4.10	3,600	0	0	0
DIG	23.4 23.4	22.75	23.40	22.60	9,372,300	0	0	0
DIH	16.6 16.6	16.60	16.60	16.60	100	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7 7	7.10	7.10	6.80	288,200	0	0	0
DLD	9.6 9.6	9.60	9.60	9.60	0	0	0	0
DLG	1.9 1.9	1.88	1.89	1.84	330,600	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	70.4 70.4	67.98	71.55	67.98	1,300	0	0	0
DMN	5 5	5	5	5	0	0	0	0
DMS	7.5 7.5	7.50	7.50	7.50	100	0	0	0
DNA	22 22	29	29	22	5,100	0	0	0
DNC	60.5 60.5	60.50	60.50	60.50	0	0	0	0
DND	16.7 16.7	16.70	16.70	16.70	0	0	0	0
DNE	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DNH	42 42	42	42	42	0	0	0	0
DNL	23.6 23.6	23.60	23.60	23.60	0	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	22.9 22.9	24	24	22.90	600	0	0	0
DNT	55.1 55.1	55.10	55.10	55.10	0	0	0	0
DNW	36.3 36.3	36.30	36.30	36.30	0	0	0	0
DOC	10 10	10	10	10	5,500	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	37.1 37.1	37	37.10	37	2,900	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.9 63.9	64.20	64.20	63.90	10,400	0	0	0
DPG	54 54	52	54.10	52	949,400	0	0	0
DPH	49.4 49.4	49.40	49.40	49.40	0	0	0	0
DPM	35.1 35.1	34.80	35.10	34.50	2,110,300	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41.1 41.1	41.50	41.80	40.90	396,200	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.6 13.6	13.95	13.95	13.55	32,800	0	0	0
DRC	33.5 33.5	33.90	33.90	33.20	390,600	0	0	0
DRG	8.2 8.2	8.40	8.40	8.20	6,800	0	0	0
DRH	2.4 2.4	2.38	2.39	2.32	240,600	0	0	0
DRI	10.7 10.7	10.90	10.90	10.50	532,800	0	0	0
DRL	63.1 63.1	64.20	64.20	63	2,100	0	0	0
DS3	6.5 6.5	5.90	6.50	5.90	300	0	0	0
DSC	22.3 22.3	22.50	22.70	21.80	48,300	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	5.8 5.8	5.80	5.80	5.80	100	0	0	0
DSN	55.4 55.4	55.30	56	54.80	17,300	0	0	0
DSP	10.7 10.7	11.20	11.20	10.70	200	0	0	0
DST	3.1 3.1	3	3.10	3	35,100	0	0	0
DTA	3.9 3.9	3.91	3.91	3.75	5,300	0	0	0
DTB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DTC	4.9 4.9	4.90	4.90	4.60	17,400	0	0	0
DTD	25.7 25.7	25.80	25.80	25.10	653,900	0	0	0
DTE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	2.4 2.4	2.40	2.50	2.40	58,700	0	0	0
DTK	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTL	12.6 12.6	12.60	12.60	12.60	100	0	0	0
DTP	146 146	150	150	146	1,200	0	0	0
DTT	18.5 18.5	18.50	18.50	18.50	200	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	11 11	11	11	11	5,000	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	10.1 10.1	10.10	10.20	10	299,200	0	0	0
DVN	26.4 26.4	25.60	26.60	25.40	111,000	0	0	0
DVP	74 74	74.10	74.20	73.90	30,500	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DWS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DXG	15.9 15.9	15.35	15.95	15.35	14,471,800	0	0	0
DXL	10.3 10.3	10.30	10.30	10.30	0	0	0	0
DXP	11.7 11.7	11.80	11.80	11.60	91,300	0	0	0
DXS	5.9 5.9	5.80	5.96	5.75	654,700	0	0	0
DXV	3.8 3.8	3.71	3.75	3.71	600	0	0	0
E12	6 6	6	6	6	500	0	0	0
E29	7 7	7.50	7.50	7	200	0	0	0
EBS	10.7 10.7	11.10	11.10	10.60	500	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
EIB	18.6 18.6	18.50	18.60	18.40	5,429,700	0	0	0
EIC	22 22	22.50	22.50	22	2,000	0	0	0
EID	26.9 26.9	27.60	27.60	26.90	1,600	0	0	0
EIN	3 3	3	3.10	3	10,200	0	0	0
ELC	24 24	23.65	24.10	23.55	444,600	0	0	0
EME	22.5 22.5	22.50	22.50	22.50	0	0	0	0
EMG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMS	27.8 27.8	28.20	28.40	27.70	3,700	0	0	0
EPC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
EPH	17.8 17.8	17	17.80	17	5,000	0	0	0
EVE	11.7 11.7	12.20	12.20	11.65	165,000	0	0	0
EVF	12.0 12.0	12.10	12.15	11.85	3,772,400	0	0	0
EVG	6.8 6.8	7	7	6.82	1,255,000	0	0	0
EVS	6.3 6.3	6.30	6.40	6.30	54,400	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	3.31	3.32	3.21	29,200	0	0	0
FCN	13.3 13.3	12.65	13.25	12.45	632,600	0	0	0
FCS	8.5 8.5	6.90	8.50	6.90	1,700	0	0	0
FDC	13.9 13.9	13.90	13.90	13.90	0	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.9 31.9	31.90	31.90	31.90	0	0	0	0
FIC	15 15	15	15	15	700	0	0	0
FID	1.3 1.3	1.30	1.30	1.30	0	0	0	0
FIR	6.5 6.5	6.40	6.55	6.39	119,800	0	0	0
FIT	4.2 4.2	4.20	4.23	4.15	862,100	0	0	0
FMC	48.1 48.1	48.15	48.15	47.70	26,300	0	0	0
FOC	87 87	87.80	87.80	84	92,600	0	0	0
FOX	92.2 92.2	93.40	93.40	91.40	40,500	0	0	0
FPT	133 133	133	133	131.50	4,535,200	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FRT	182.5 182.5	179	183	178.50	379,900	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42.6 42.6	42.60	42.60	42.60	300	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	44.2 44.2	43	44.45	42.85	3,609,200	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	7.1 7.1	7	7.10	6.90	360,400	0	0	0
GAS	76.4 76.4	75.53	76.81	75.44	1,377,600	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21.1 21.1	21	21.10	21	700	0	0	0
GDA	28.3 28.3	28.80	28.80	28	451,800	0	0	0
GDT	28.9 28.9	28.50	29	27.70	8,600	0	0	0
GDW	28.9 28.9	28.90	28.90	28.90	100	0	0	0
GEE	33.0 33.0	32.95	32.95	32.75	6,900	0	0	0
GEG	12.0 12.0	12.15	12.15	11.90	543,200	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.2 21.2	21	21.35	20.90	4,526,600	0	0	0
GGG	4.5 4.5	4.50	4.50	4.50	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	29.9 29.9	29.90	30.20	29.90	9,900	0	0	0
GIC	14.5 14.5	14.50	14.50	14.30	1,200	0	0	0
GIL	29.2 29.2	29.45	29.45	29	141,800	0	0	0
GKM	35.9 35.9	35.90	35.90	33	21,600	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	31.5 31.5	30	31.50	30	1,500	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	8.60	8.60	7.83	1,700	0	0	0
GMD	79 79	80.40	80.40	78.30	986,800	0	0	0
GMH	8.8 8.8	8.80	8.80	8.80	0	0	0	0
GMX	18.9 18.9	18.90	18.90	18.90	0	0	0	0
GND	25.1 25.1	25.10	27.20	25.10	700	0	0	0
GPC	5.1 5.1	5.40	5.50	5.10	233,600	0	0	0
GSM	21.3 21.3	21.30	21.30	21.30	100	0	0	0
GSP	13.2 13.2	13.30	13.30	13	80,600	0	0	0
GTA	10.6 10.6	10.30	10.60	10.30	1,900	0	0	0
GTD	11.7 11.7	11.70	11.70	11.70	0	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	34.7 34.7	34.80	34.95	33.40	3,842,300	0	0	0
GVT	73.1 73.1	73.10	73.10	73.10	0	0	0	0
H11	5.3 5.3	5.30	5.30	5.20	1,000	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
HAD	16 16	17	17	15.50	5,600	0	0	0
HAF	20 20	20	20	20	0	0	0	0
HAG	10.3 10.3	10.50	10.50	10.10	10,391,600	0	0	0
HAH	41.1 41.1	40.80	41.30	40.60	2,055,100	0	0	0
HAM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
HAN	10.9 10.9	10.90	10.90	10.50	3,100	0	0	0
HAP	4.3 4.3	4.31	4.32	4.27	44,300	0	0	0
HAR	3.7 3.7	3.81	3.85	3.70	145,300	0	0	0
HAS	8.8 8.8	8.51	8.80	8.51	11,600	0	0	0
HAT	47 47	47	47	47	0	0	0	0
HAV	3.3 3.3	3.30	3.30	3	5,700	0	0	0
HAX	17.9 17.9	16.60	17.85	15.80	2,720,500	0	0	0
HBC	5.5 5.5	5.32	5.45	5.25	2,261,900	0	0	0
HBD	19 19	19	19	19	100	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	9.5 9.5	9.70	9.70	9.20	159,400	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26 26	26	26	26	500	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	13.2 13.2	13.30	13.30	13	9,000	0	0	0
HCD	10.3 10.3	10.30	10.40	10.25	102,700	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.2 29.2	28.65	29.25	28.65	9,684,700	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.8 19.8	19.50	19.80	19.50	1,500	0	0	0
HD6	14.2 14.2	14	14.30	14	6,200	0	0	0
HD8	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HDA	3.7 3.7	3.60	3.70	3.60	200	0	0	0
HDB	27.1 27.1	27.45	27.50	26.85	5,516,300	0	0	0
HDC	24.8 24.8	24.35	24.83	24.35	778,700	0	0	0
HDG	28.3 28.3	27.90	28.30	27.80	3,626,700	0	0	0
HDM	33 33	33	33	33	3,800	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	100	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	15.3 15.3	15.20	15.30	15.20	2,100	0	0	0
HEC	63 63	63	63	63	0	0	0	0
HEJ	10.9 10.9	10.90	10.90	10.90	0	0	0	0
HEP	14.1 14.1	14.10	14.10	14.10	0	0	0	0
HES	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HFC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HFX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HGM	71.3 71.3	75	76.60	71.10	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	9.7 9.7	9.60	9.74	9.55	146,600	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.9 8.9	8.99	9.05	8.80	1,398,900	0	0	0
HHV	12.5 12.5	11.65	12.50	11.60	12,305,400	0	0	0
HID	2.8 2.8	2.72	2.77	2.58	68,900	0	0	0
HIG	10.2 10.2	9.90	10.80	9.70	4,100	0	0	0
HII	5.1 5.1	5	5.10	4.98	236,900	0	0	0
HIO	10.1 10.1	10.20	10.20	10	34,400	0	0	0
HJC	6.3 6.3	6	6.30	6	1,800	0	0	0
HJS	32.7 32.7	32.71	32.71	32.71	100	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.2 8.2	8.70	8.70	8.20	500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	260 260	260	260	260	0	0	0	0
HLC	13 13	13	13	13	0	0	0	0
HLD	26 26	25.90	26.10	25.90	23,800	0	0	0
HLO	19.8 19.8	19.80	19.80	19.80	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HMC	10.8 10.8	10.84	10.84	10.33	35,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	15 15	14.60	15	14.60	6,400	0	0	0
HMR	9.2 9.2	9.50	10	8.90	160,000	0	0	0
HMS	32.4 32.4	32.40	32.40	32.20	31,100	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	13.9 13.9	13.70	13.90	13.70	5,500	0	0	0
HNF	30.5 30.5	30.50	30.50	30.50	0	0	0	0
HNG	4.4 4.4	4.33	4.45	4.27	7,923,400	0	0	0
HNI	25.8 25.8	25.80	25.80	25.80	100	0	0	0
HNM	9 9	8.90	9	8.80	190,700	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	3.90	4	3.90	900	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	23.9 23.9	23.90	23.90	23.90	500	0	0	0
HPG	25.3 25.3	25.30	25.45	25.10	19,062,500	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	71.9 71.9	71.90	71.90	71.90	4,500	0	0	0
HPT	20.9 20.9	20.90	20.90	20.90	0	0	0	0
HPW	19 19	19	19	19	0	0	0	0
HPX	5.3 5.3	5.48	5.48	5.14	2,424,500	0	0	0
HQC	3.5 3.5	3.49	3.52	3.47	2,382,900	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	44.0 44.0	43.95	43.95	43.95	600	0	0	0
HRT	11.6 11.6	11.60	11.80	11.50	28,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.3 20.3	20.30	20.60	20.20	11,966,600	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.5 4.5	4.41	4.62	4.41	23,300	0	0	0
HSM	6.1 6.1	6.10	6.10	6.10	100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.5 3.5	3.50	3.50	3.40	101,700	0	0	0
HT1	12.1 12.1	11.80	12.10	11.80	370,600	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4 4	4.10	4.10	4	8,900	0	0	0
HTG	43 43	43.35	43.35	42.70	18,000	0	0	0
HTI	16.0 16.0	15.85	15.95	15.85	11,100	0	0	0
HTL	18.4 18.4	18.60	19.15	18.35	2,100	0	0	0
HTM	9.9 9.9	9.90	9.90	9.90	400	0	0	0
HTN	10.0 10.0	9.86	10.05	9.75	207,200	0	0	0
HTP	3.2 3.2	3.20	3.20	3.20	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.5 9.5	9.29	9.49	9.29	500	0	0	0
HU1	6.2 6.2	6.22	6.22	6.22	200	0	0	0
HU4	12.5 12.5	12.30	12.90	12.30	4,400	0	0	0
HU6	5.8 5.8	5.80	5.80	5.80	3,100	0	0	0
HUB	17.7 17.7	17.80	17.80	17.60	22,200	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	17 17	16.90	17	16.70	1,221,200	0	0	0
HVA	6.1 6.1	6.20	6.20	6	61,100	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.9 8.9	8.50	8.88	8.50	509,400	0	0	0
HVN	21.5 21.5	21.90	21.90	21.10	1,738,400	0	0	0
HVT	83.3 83.3	82.40	83.60	81.10	17,100	0	0	0
HVX	2.5 2.5	2.53	2.54	2.53	8,600	0	0	0
HWS	16.4 16.4	16.40	16.40	16.20	5,000	0	0	0
IBD	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ICC	30.3 30.3	30.30	30.30	30.30	0	0	0	0
ICF	4 4	4	4	4	2,100	0	0	0
ICG	7.9 7.9	8	8.10	7.70	9,600	0	0	0
ICI	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ICN	44 44	44	44	44	100	0	0	0
ICT	12.4 12.4	12.20	12.35	12.10	32,700	0	0	0
IDC	60.2 60.2	60.20	60.20	59.50	936,000	0	0	0
IDI	9.6 9.6	9.51	9.70	9.46	864,500	0	0	0
IDJ	6.7 6.7	6.70	6.70	6.50	1,066,900	0	0	0
IDP	265.1 265.1	265.10	265.10	265.10	1,200	0	0	0
IDV	38.4 38.4	38	38.40	37.60	25,000	0	0	0
IFS	28.2 28.2	28.20	28.20	28.20	100	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	14 14	13.85	14.05	13.80	1,551,000	0	0	0
ILA	4.9 4.9	5	5	4.90	13,100	0	0	0
ILB	33.5 33.5	33.50	34.30	33.50	23,200	0	0	0
ILC	7.1 7.1	7.10	7.10	7.10	100	0	0	0
ILS	11 11	11.80	11.80	10.90	1,700	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	93.9 93.9	88.60	93.90	87.90	342,000	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ING	11 11	11	11	11	0	0	0	0
INN	54.3 54.3	54.30	54.30	54.30	0	0	0	0
IPA	13.6 13.6	13.40	13.60	13.10	154,600	0	0	0
IRC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ISG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ISH	25.5 25.5	25	25.60	24.90	4,200	0	0	0
IST	39.9 39.9	37.10	39.90	37.10	200	0	0	0
ITA	3.5 3.5	3.71	3.74	3.42	764,200	0	0	0
ITC	11.5 11.5	11.40	11.65	11.20	225,500	0	0	0
ITD	11.6 11.6	11.55	11.70	11.50	33,300	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	113,000	0	0	0
ITS	5.5 5.5	5.10	5.50	5.10	213,900	0	0	0
IVS	10.3 10.3	10.40	10.40	10.20	35,700	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.4 3.4	3.42	3.42	3.33	288,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.4 26.4	26.35	26.35	26	3,820,800	0	0	0
KCB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
KCE	12.3 12.3	12.30	12.30	12.30	100	0	0	0
KDC	55.3 55.3	55.20	55.40	55	690,700	0	0	0
KDH	38 38	37.40	38.40	37.35	3,805,600	0	0	0
KDM	17.6 17.6	17.60	17.60	17.60	200	0	0	0
KGM	7.7 7.7	8.20	8.20	7.50	42,200	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.3 5.3	5.33	5.33	5.22	2,730,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.7 9.7	9.75	9.80	9.64	66,300	0	0	0
KHS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
KHW	27.6 27.6	27.60	27.60	27.60	0	0	0	0
KIP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
KKC	6.8 6.8	6.80	6.80	6.80	100	0	0	0
KLB	12.7 12.7	13.10	13.10	12.60	77,700	0	0	0
KMR	3.4 3.4	3.30	3.42	3.30	11,700	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	40.1 40.1	40	40.10	40	315,000	0	0	0
KPF	2.1 2.1	2.17	2.18	2.12	69,800	0	0	0
KSB	19.1 19.1	18.40	19.30	18.40	1,148,400	0	0	0
KSD	5.9 5.9	6.30	6.70	5.90	13,900	0	0	0
KSF	40.5 40.5	40.40	40.50	40.40	20,400	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.7 2.7	2.70	2.80	2.70	89,100	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	9.5 9.5	9.50	9.50	9.50	300	0	0	0
KTL	22 22	22	22	22	5,600	0	0	0
KTS	42 42	40.60	42	40.60	3,100	0	0	0
KTT	2.1 2.1	2.10	2.10	2.10	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	100	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	3,100	0	0	0
L14	31.2 31.2	31.30	31.50	30.90	97,500	0	0	0
L18	35.6 35.6	36.20	36.20	34.70	29,400	0	0	0
L40	24.2 24.2	24.20	24.20	24.20	500	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.7 3.7	3.60	4.10	3.60	48,700	0	0	0
L63	6 6	6	6	6	500	0	0	0
LAF	17.4 17.4	16.80	17.35	16.45	19,600	0	0	0
LAI	34 34	34.90	34.90	34	19,600	0	0	0
LAS	23.5 23.5	24.70	25	23.50	1,863,400	0	0	0
LAW	22.1 22.1	22.10	22.10	22.10	200	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22 22	21.80	22	21.80	2,500	0	0	0
LBM	30.1 30.1	29.15	30.40	28.80	13,700	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	11.1 11.1	10.70	11.15	10.55	4,624,100	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	1.9 1.9	1.86	1.88	1.82	1,681,700	0	0	0
LDP	18.8 18.8	18.80	18.80	18.80	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.2 6.2	6.20	6.20	6.20	200	0	0	0
LG9	9.1 9.1	9	9.20	9	1,500	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.7 2.7	2.70	2.70	2.60	30,100	0	0	0
LGM	13.6 13.6	13.60	13.60	13.60	0	0	0	0
LHC	69.8 69.8	68	69.80	68	10,900	0	0	0
LHG	37.9 37.9	37.40	37.95	37.30	161,700	0	0	0
LIC	25.3 25.3	25.70	25.70	25	5,100	0	0	0
LIG	3.4 3.4	3.30	3.40	3.30	316,500	0	0	0
LIX	36.3 36.3	36.40	36.50	36.30	26,900	0	0	0
LKW	34.8 34.8	34.80	34.80	34.80	0	0	0	0
LLM	13.7 13.7	13.70	13.70	13.70	0	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.8 15.8	15.75	15.75	15.75	0	0	0	0
LMC	33.6 33.6	33.60	33.60	33.60	0	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LPB	30.9 30.9	31.10	31.40	30.85	2,077,200	0	0	0
LPT	8.3 8.3	8.30	8.30	8.30	300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10 10	9.70	10.20	9.70	30,500	0	0	0
LSS	11.8 11.8	11.65	11.80	11.60	260,300	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	15.6 15.6	16.40	16.40	15.40	576,200	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	0	0	0	0
MA1	59.2 59.2	59.20	59.20	59.10	4,900	0	0	0
MAC	23.1 23.1	23.10	23.10	23.10	100	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	24.4 24.4	24.45	24.60	24.35	15,149,200	0	0	0
MBG	3.2 3.2	3.30	3.40	3.20	228,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.5 27.5	28	28	27.50	3,023,400	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.6 8.6	8.80	8.80	8	5,400	0	0	0
MCH	210.9 210.9	213.40	213.40	209.30	60,700	0	0	0
MCM	37.8 37.8	37.90	37.90	37.50	20,100	0	0	0
MCO	7.2 7.2	7.20	7.70	7.20	105,000	0	0	0
MCP	28.1 28.1	28.20	28.20	28.10	4,700	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.3 10.3	10.30	10.30	10.30	7,000	0	0	0
MDF	7.7 7.7	7.90	7.90	7.70	200	0	0	0
MDG	12.3 12.3	12.20	12.30	12.20	805,600	0	0	0
MEC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
MED	25.6 25.6	25.60	25.60	25.60	0	0	0	0
MEF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MEL	6.7 6.7	6.30	6.70	6.30	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	30.9 30.9	31	31.10	30.50	59,500	0	0	0
MGC	6.8 6.8	6.60	6.80	6.30	2,500	0	0	0
MGG	29 29	29	29	29	100	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	38.8 38.8	38.80	38.80	38.80	0	0	0	0
MHC	7.7 7.7	7.76	7.76	7.68	22,300	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.1 15.1	15.10	15.10	15.10	0	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	18.3 18.3	18.50	18.50	18.20	163,400	0	0	0
MKP	32 32	32.70	32.70	32	600	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MLS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
MML	25.5 25.5	25.60	25.90	25.50	14,400	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.9 16.9	16.70	17	16.70	22,400	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	21 21	21	21	21	900	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.4 11.4	11.50	11.50	11.35	4,719,900	0	0	0
MSH	48.1 48.1	49	49	48.05	102,300	0	0	0
MSN	75.3 75.3	75.30	76	75.20	4,905,100	0	0	0
MSR	12.8 12.8	12.80	12.90	12.60	156,900	0	0	0
MST	5.1 5.1	5.20	5.20	5	169,500	0	0	0
MTA	4.5 4.5	4.60	4.60	4.50	32,700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
MTG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	5.1 5.1	5.10	5.10	5	12,400	0	0	0
MTP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
MTS	9 9	9	9	9	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	19.3 19.3	19.20	19.30	19.20	500	0	0	0
MVC	9 9	9.10	9.10	9	2,200	0	0	0
MVN	38.3 38.3	38.80	39	38	4,600	0	0	0
MWG	69.1 69.1	68.70	69.70	68.20	4,462,400	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	19.5 19.5	18.64	19.86	18.64	548,400	0	0	0
NAG	12.1 12.1	11.10	12.20	11.10	816,600	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NAS	31.3 31.3	31.30	31.30	31.30	0	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	18.4 18.4	17.95	18.35	17.95	1,000	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	21.9 21.9	21.55	22.50	21.50	18,500	0	0	0
NBC	11.4 11.4	11.30	11.40	11.10	13,200	0	0	0
NBE	12.3 12.3	12.30	12.40	12.30	22,700	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NBT	17.4 17.4	17.50	17.50	17.40	900	0	0	0
NBW	29.9 29.9	29.80	29.90	29.80	1,000	0	0	0
NCG	10.3 10.3	10.40	10.50	10.30	19,600	0	0	0
NCS	30 30	30	30	30	100	0	0	0
NCT	101.1 101.1	100.90	101.10	100	22,400	0	0	0
ND2	32.1 32.1	32.10	32.10	32.10	2,000	0	0	0
NDC	175.1 175.1	175.10	175.10	175.10	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.5 9.5	9.50	9.50	9.20	94,500	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	5.9 5.9	5.80	5.90	5.80	800	0	0	0
NED	6.8 6.8	6.80	6.80	6.80	38,300	0	0	0
NEM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NET	87.2 87.2	88.65	88.94	86.28	4,500	0	0	0
NFC	19.6 19.6	19.60	19.60	19.60	2,000	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
NHA	26 26	25.50	26.20	25.30	651,900	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14 14	14.10	14.10	13.90	337,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.2 12.2	12.20	12.20	12.20	500	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	21.3 21.3	21.30	21.30	21.30	0	0	0	0
NKG	21.4 21.4	21.30	21.65	21.30	4,440,100	0	0	0
NLG	42 42	40.80	42.25	40.10	2,059,700	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	23.0 23.0	22.21	23.18	22.21	29,300	0	0	0
NNT	52.8 52.8	52.80	52.80	52.80	100	0	0	0
NO1	7.6 7.6	7.75	7.90	7.40	406,500	0	0	0
NOS	1.2 1.2	1.20	1.20	1.20	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	3.6 3.6	3.60	3.60	3.50	156,800	0	0	0
NS2	18 18	18	18	18	1,000	0	0	0
NSC	79.5 79.5	78	79.50	77.80	5,000	0	0	0
NSG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NSH	5 5	5	5.10	5	19,100	0	0	0
NSL	20 20	20	20	20	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.3 10.3	9.88	10.26	9.79	6,400	0	0	0
NT2	20.2 20.2	19.55	20.15	19.55	574,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	198.9 198.9	197	198.90	196.10	3,100	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55 55	55	55	55	300	0	0	0
NTL	21.4 21.4	22.25	22.25	21.25	5,077,600	0	0	0
NTP	67.9 67.9	68.50	68.90	67.30	516,400	0	0	0
NTT	6.5 6.5	6.30	6.50	6.30	1,400	0	0	0
NTW	16 16	16	16	16	0	0	0	0
NUE	8.8 8.8	9	9	8.80	2,400	0	0	0
NVB	9.1 9.1	9.30	9.30	9.10	131,800	0	0	0
NVL	13.0 13.0	12.75	13	12.65	13,460,300	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.3 8.3	8.28	8.28	8.28	0	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	6.1 6.1	6.20	6.20	6.10	10,100	0	0	0
OCB	11.8 11.8	11.80	11.85	11.65	1,275,900	0	0	0
OCH	5.9 5.9	5.80	5.90	5.70	12,700	0	0	0
ODE	43.7 43.7	43.90	43.90	43.60	20,800	0	0	0
OGC	4.7 4.7	4.77	4.84	4.66	198,200	0	0	0
OIL	14.7 14.7	15.09	15.19	14.31	4,456,900	0	0	0
ONE	5 5	5	5	5	5,000	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.6 23.6	23.90	23.90	23.10	11,800	0	0	0
ORS	12.7 12.7	12.60	12.85	12.45	2,190,400	0	0	0
PAC	43.9 43.9	43.60	45	43.15	18,100	0	0	0
PAI	13.8 13.8	13.80	13.80	13.80	200	0	0	0
PAN	22.8 22.8	22.70	22.75	22.45	541,800	0	0	0
PAP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PAS	3.5 3.5	3.50	3.60	3.40	51,600	0	0	0
PAT	90.5 90.5	88.40	90.50	88.40	33,800	0	0	0
PBC	7.4 7.4	7.30	7.40	7.30	22,600	0	0	0
PBP	13.9 13.9	13.60	13.90	13.60	3,100	0	0	0
PBT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PC1	28.5 28.5	28	28.75	27.80	1,311,400	0	0	0
PCC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
PCE	18.7 18.7	18.60	18.90	18.50	5,300	0	0	0
PCF	4.6 4.6	4.60	4.60	4.60	3,000	0	0	0
PCG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PCH	11.8 11.8	11.90	12	11.70	77,900	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	12.7 12.7	12.30	12.90	12.30	500	0	0	0
PDB	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PDC	5 5	4.90	5.20	4.90	3,600	0	0	0
PDN	114.5 114.5	114.10	115	114.10	7,900	0	0	0
PDR	22.4 22.4	21.20	22.50	21.15	16,162,100	0	0	0
PDV	15.5 15.5	15.30	15.80	15.30	98,000	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	9.8 9.8	9.80	9.80	9.80	100	0	0	0
PEN	8 8	8	8	8	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	27.6 27.6	27.40	27.80	27.30	528,900	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	50,400	0	0	0
PGB	16.3 16.3	16.20	16.30	16	6,400	0	0	0
PGC	14.6 14.6	14.70	14.70	14.50	30,300	0	0	0
PGD	31.9 31.9	31.80	31.90	31	9,800	0	0	0
PGI	23.6 23.6	24.50	24.50	23.20	15,100	0	0	0
PGN	6.3 6.3	6.30	6.30	6.20	20,000	0	0	0
PGS	32 32	32	32	32	0	0	0	0
PGT	3.5 3.5	3.50	3.50	3.50	0	0	0	0
PGV	21.8 21.8	21.45	21.75	21.45	5,000	0	0	0
PHC	5.6 5.6	5.35	5.65	5.35	168,200	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	70 70	70	70	70	100	0	0	0
PHP	27.5 27.5	27.80	27.80	27.10	88,500	0	0	0
PHR	58.7 58.7	59.40	59.40	58.10	270,900	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	32.5 32.5	32.50	32.50	28.84	1,400	0	0	0
PIC	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PIT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
PIV	3.2 3.2	3.20	3.30	3.10	109,100	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10 10	10	10	10	300	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	26.3 26.3	25.80	26.50	25.60	348,400	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	4.2 4.2	3.90	4.20	3.70	11,700	0	0	0
PLP	4.9 4.9	4.80	4.95	4.79	17,600	0	0	0
PLX	47 47	48.30	48.30	46.90	2,544,400	0	0	0
PMB	10 10	10	10	10	1,400	0	0	0
PMC	84.1 84.1	84.55	84.55	84.06	200	0	0	0
PMG	7.1 7.1	6.39	7.09	6.39	200	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	13.2 13.2	13.20	13.20	13.20	400	0	0	0
PMS	33.9 33.9	33.90	33.90	33.90	100	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	33 33	33	33	33	10,000	0	0	0
PNC	10.4 10.4	10.40	10.40	10.40	500	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	101.2 101.2	101.10	101.80	100.10	1,172,800	0	0	0
PNP	22 22	22	22	22	0	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.40	50.40	50.40	0	0	0	0
POS	21 21	21.80	21.80	21	4,000	0	0	0
POT	17.6 17.6	17.50	17.60	17.50	1,100	0	0	0
POV	8.4 8.4	8.30	8.40	8.30	1,300	0	0	0
POW	13.2 13.2	13.35	13.40	13.20	6,585,700	0	0	0
PPC	12.8 12.8	12.90	12.95	12.75	253,000	0	0	0
PPE	14 14	14	14	14	0	0	0	0
PPH	29.6 29.6	29.40	29.90	29.30	30,100	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.8 16.8	16.50	16.80	16.30	1,600	0	0	0
PPS	12 12	12	12	12	0	0	0	0
PPY	9 9	9	9	9	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.5 19.5	19.50	19.50	19.50	2,100	0	0	0
PRE	18.4 18.4	18.90	18.90	18.40	1,200	0	0	0
PRO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSB	7 7	7	7	6.80	138,700	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	12.9 12.9	12.80	12.90	12.70	20,400	0	0	0
PSE	10.7 10.7	10.80	10.80	10.70	34,200	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.2 5.2	5.14	5.28	5.14	260,800	0	0	0
PSI	7.5 7.5	7.70	7.70	7.50	33,700	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PSN	11.1 11.1	11.10	11.10	11.10	100	0	0	0
PSP	11 11	11	11	11	100	0	0	0
PSW	8.1 8.1	8.50	8.50	7.80	14,300	0	0	0
PTB	64.6 64.6	65.30	65.30	64.50	39,400	0	0	0
PTC	5.2 5.2	5.20	5.20	5.10	3,200	0	0	0
PTD	5.6 5.6	5.60	5.60	5.30	8,300	0	0	0
PTE	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PTG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PTH	16 16	16	16	16	0	0	0	0
PTI	32 32	31.30	32	31.30	1,100	0	0	0
PTL	3.2 3.2	3.20	3.21	3.16	25,900	0	0	0
PTO	16.1 16.1	15.80	16.10	15.80	200	0	0	0
PTP	11 11	11	11	11	0	0	0	0
PTS	8.1 8.1	8.10	8.10	8.10	2,000	0	0	0
PTT	15 15	16	16	15	200	0	0	0
PTV	4.5 4.5	4.50	4.50	4.30	22,100	0	0	0
PTX	16.5 16.5	17.80	17.80	16.30	2,300	0	0	0
PV2	2.4 2.4	2.30	2.40	2.30	32,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.5 28.5	29.10	29.20	28	148,300	0	0	0
PVC	12.9 12.9	13.30	13.30	12.90	715,200	0	0	0
PVD	26.7 26.7	26.95	27.10	26.65	4,934,600	0	0	0
PVE	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVG	7.2 7.2	7.10	7.20	6.90	161,800	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	47.1 47.1	47.70	47.70	46.60	296,600	0	0	0
PVM	15.9 15.9	15.90	15.90	15.90	100	0	0	0
PVO	8 8	7.90	8	7.90	9,200	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	40.4 40.4	40.80	40.90	40	2,822,300	0	0	0
PVT	28.3 28.3	28.30	28.55	28.15	963,700	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	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	3.5 3.5	3.50	3.50	3.50	0	0	0	0
PWS	11 11	11	11	11	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.4 2.4	2.30	2.40	2.30	300	0	0	0
PXL	13.4 13.4	13.50	13.50	13.20	26,400	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	3 3	2.90	3	2.90	13,600	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.2 6.2	5.99	6.20	5.99	423,000	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.3 36.3	36.60	36.60	36.30	700	0	0	0
QNC	7 7	6.70	7	6.70	200	0	0	0
QNP	36.9 36.9	35.80	36.90	35.80	1,700	0	0	0
QNS	47.5 47.5	47.80	48	47.30	103,100	0	0	0
QNT	5 5	5	5	5	100	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14 14	14	14	14	0	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	29 29	26.40	29	26.40	1,800	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	14.9 14.9	13.60	14.90	13.60	1,200	0	0	0
QTP	14.7 14.7	14.90	14.90	14.70	192,600	0	0	0
RAL	143.3 143.3	140.10	143.40	140.10	3,500	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.6 6.6	6.60	6.60	6.60	4,000	0	0	0
RCC	15.5 15.5	15.50	15.50	15.50	0	0	0	0
RCD	2.7 2.7	2.70	2.70	2.70	0	0	0	0
RCL	12 12	11.30	12	11.30	600	0	0	0
RDP	2.5 2.5	2.49	2.49	2.40	293,400	0	0	0
REE	67 67	68	68.10	67	770,300	0	0	0
RIC	3.6 3.6	3.60	3.60	3.60	0	0	0	0
RTB	26 26	26	26	26	0	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.1 36.1	36	36.20	36	900	0	0	0
S55	56.5 56.5	56.50	56.50	56.50	0	0	0	0
S72	5.9 5.9	5.90	5.90	5.90	0	0	0	0
S74	14.4 14.4	12.70	14.40	12.70	10,100	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	8.60	8.80	8.50	37,000	0	0	0
SAB	57.2 57.2	57.20	57.70	57	698,100	0	0	0
SAC	24.4 24.4	24.80	24.80	24.20	16,000	0	0	0
SAF	50.5 50.5	50.50	50.50	50.50	0	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.6 6.6	6.49	6.55	6.46	322,200	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.7 29.7	30.07	30.07	29.39	1,600	0	0	0
SAV	25.1 25.1	23.90	25.10	23.50	545,700	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	31.6 31.6	30.90	31.60	30.90	10,700	0	0	0
SBB	17.9 17.9	18	18	16.50	27,700	0	0	0
SBD	7.1 7.1	7.20	7.20	7.10	13,200	0	0	0
SBG	15.8 15.8	15.90	15.90	15.65	201,900	0	0	0
SBH	54 54	54	54	54	400	0	0	0
SBL	6.6 6.6	6.60	6.60	6.60	0	0	0	0
SBM	30 30	30	30	30	0	0	0	0
SBR	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SBS	5.4 5.4	5.50	5.50	5.30	400,800	0	0	0
SBT	12.3 12.3	12.45	12.50	12.25	1,409,200	0	0	0
SBV	10.8 10.8	10.90	10.90	10.75	300	0	0	0
SC5	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SCC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SCG	64.3 64.3	64.50	64.50	64.20	39,900	0	0	0
SCI	9.9 9.9	9.70	9.90	9.70	6,300	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	19,000	0	0	0
SCL	28.8 28.8	29	29	28.10	23,200	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.8 5.8	5.72	5.85	5.72	597,300	0	0	0
SCS	82.4 82.4	82.30	83.30	82.10	52,500	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	100	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
SD3	6.1 6.1	6.10	6.10	6.10	1,000	0	0	0
SD5	7.7 7.7	7.60	7.70	7.60	15,800	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	3.4 3.4	3.40	3.40	3.40	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.1 12.1	12.30	12.30	12	19,600	0	0	0
SDA	5.4 5.4	5.50	5.50	5.30	44,000	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SDD	1.6 1.6	1.60	1.60	1.60	48,500	0	0	0
SDG	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	17.7 17.7	18.10	18.10	17.30	1,100	0	0	0
SDN	30.5 30.5	30.50	30.50	30.50	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SDU	18.8 18.8	18.80	18.80	18.80	0	0	0	0
SDV	31.0 31.0	31.00	31.00	31.00	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SEA	29.5 29.5	28.30	29.50	28.30	1,900	0	0	0
SEB	49 49	49	49	49	200	0	0	0
SED	21.2 21.2	21.50	21.50	21.20	2,900	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	22.2 22.2	22.20	22.20	22.20	200	0	0	0
SFG	10.8 10.8	10.60	10.75	10.55	3,200	0	0	0
SFI	32.9 32.9	32	32.85	32	1,200	0	0	0
SFN	20.5 20.5	20.40	20.50	20.40	2,100	0	0	0
SGB	13.1 13.1	13.10	13.20	13.10	1,600	0	0	0
SGC	114.8 114.8	107.10	114.80	107.10	200	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	26 26	26	26	26	100	0	0	0
SGI	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGN	80 80	80.60	81	80	27,200	0	0	0
SGP	28.2 28.2	28.50	28.50	27.30	109,400	0	0	0
SGR	39.1 39.1	39.10	39.10	39.10	39,600	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14.5 14.5	13.95	14.50	13.95	88,200	0	0	0
SHA	4.4 4.4	4.35	4.48	4.35	3,600	0	0	0
SHB	10.4 10.4	10.55	10.55	10.35	16,231,000	0	0	0
SHC	11.1 11.1	11.80	11.80	11.10	200	0	0	0
SHE	10.2 10.2	10.20	10.20	10.20	4,000	0	0	0
SHG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SHI	14.7 14.7	14.65	14.70	14.65	426,400	0	0	0
SHN	6.6 6.6	6.60	6.60	6.40	1,300	0	0	0
SHP	35 35	35.50	35.50	35	15,900	0	0	0
SHS	16 16	16.20	16.30	16	8,523,500	0	0	0
SID	13.2 13.2	12.60	13.20	12.60	600	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	42.9 42.9	42.90	42.90	42.90	0	0	0	0
SJ1	10.5 10.5	11.70	11.70	10.50	7,700	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.70	15.75	15.65	197,000	0	0	0
SJE	27.4 27.4	26.90	27.80	26.80	44,900	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.8 15.8	15	15.80	15	700	0	0	0
SJM	5.5 5.5	5.80	5.90	5.50	1,500	0	0	0
SJS	70.5 70.5	70.20	71.30	70	90,400	0	0	0
SKG	12.3 12.3	12.20	12.35	12.15	93,100	0	0	0
SKH	29 29	29	29	29	800	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.5 37.5	37.50	37.50	37.50	800	0	0	0
SLS	204 204	203	205	203	8,800	0	0	0
SMA	10.1 10.1	10.10	10.10	10.10	23,500	0	0	0
SMB	38 38	38	38	37.80	7,200	0	0	0
SMC	10.5 10.5	10.60	10.70	10.35	831,700	0	0	0
SMN	12.3 12.3	12.30	12.30	12.30	500	0	0	0
SMT	5.1 5.1	5.10	5.10	5.10	200	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	34.1 34.1	34.10	34.10	34	4,600	0	0	0
SP2	17.5 17.5	17.50	17.50	17.50	102,000	0	0	0
SPB	24 24	24	24	24	0	0	0	0
SPC	10 10	10	10	10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	2 2	1.90	2	1.90	88,700	0	0	0
SPM	10.8 10.8	10.80	10.80	10.80	200	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.8 3.8	3.80	3.80	3.60	211,900	0	0	0
SRB	1.9 1.9	2	2	1.90	35,500	0	0	0
SRC	30.7 30.7	30.70	30.70	30.70	500	0	0	0
SRF	9.6 9.6	9.30	9.67	9.18	36,400	0	0	0
SRT	9.8 9.8	10	10	9.50	41,000	0	0	0
SSB	18.5 18.5	18.75	19.20	18.50	2,612,000	0	0	0
SSC	34.5 34.5	34.50	34.50	34.50	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	10 10	10	10	10	0	0	0	0
SSH	67.5 67.5	67.40	67.50	67.20	57,100	0	0	0
SSI	33.2 33.2	33.15	33.45	33	10,057,700	0	0	0
SSM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SSN	1.5 1.5	1.50	1.50	1.50	0	0	0	0
ST8	7.9 7.9	7.98	7.98	7.85	124,500	0	0	0
STB	30.1 30.1	30.40	30.40	29.95	9,433,600	0	0	0
STC	18 18	18	18	18	100	0	0	0
STG	43.0 43.0	42.95	42.95	42.95	0	0	0	0
STH	7 7	6.80	7	6.80	200	0	0	0
STK	25.5 25.5	24.90	25.95	24.90	190,700	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10.2 10.2	8.50	10.20	8.50	200	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
STW	27.6 27.6	24	27.60	24	500	0	0	0
SVC	26.4 26.4	27.57	27.57	26.39	1,500	0	0	0
SVD	2.8 2.8	2.83	2.84	2.72	11,400	0	0	0
SVG	6.1 6.1	6.10	6.10	6.10	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.1 3.1	3.10	3.10	3.10	2,400	0	0	0
SVT	12.2 12.2	12.28	12.28	12.19	61,200	0	0	0
SWC	29.5 29.5	29	29.90	28.70	7,000	0	0	0
SZB	40.4 40.4	40.20	40.40	40.20	1,200	0	0	0
SZC	37.0 37.0	36.90	36.95	36.60	602,300	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	1,100	0	0	0
SZG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
SZL	42.6 42.6	42.90	43	42.10	5,300	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	12.5 12.5	12.50	12.80	12.20	88,300	0	0	0
TAL	18.1 18.1	18.70	18.70	18	12,500	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	38.9 38.9	39.44	39.44	38.85	900	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23 23	23.05	23.25	22.85	13,719,600	0	0	0
TCD	5.1 5.1	5.08	5.11	5.01	209,900	0	0	0
TCH	18.4 18.4	18.20	18.40	18	6,457,500	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	34.8 34.8	35.20	35.40	34	133,600	0	0	0
TCM	47.1 47.1	46.80	47.20	46.70	1,345,300	0	0	0
TCO	14.4 14.4	13.25	14.40	13.25	153,400	0	0	0
TCR	3.2 3.2	3.18	3.18	3.18	500	0	0	0
TCT	17.6 17.6	18.05	18.05	17.50	34,800	0	0	0
TCW	30.9 30.9	30.60	31	30.60	17,700	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	800	0	0	0
TDC	11.1 11.1	11.05	11.10	10.80	356,200	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.1 5.1	5.01	5.11	5.01	36,300	0	0	0
TDH	2.8 2.8	2.87	2.87	2.82	47,100	0	0	0
TDM	50.7 50.7	51	51	49	1,400	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	34.7 34.7	34	35.20	33.20	104,400	0	0	0
TDS	11.7 11.7	12	12	11.70	11,200	0	0	0
TDT	7.1 7.1	7	7.10	7	69,500	0	0	0
TDW	55.6 55.6	55.60	55.60	55.60	0	0	0	0
TED	50.6 50.6	50.60	50.60	50.60	0	0	0	0
TEG	9.0 9.0	9	9	8.80	37,400	0	0	0
TEL	13.8 13.8	11.90	13.80	11.90	2,000	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	26 26	26	26	26	0	0	0	0
TGP	4.4 4.4	4.40	4.40	4.40	0	0	0	0
TH1	3.4 3.4	3.40	3.40	3.40	0	0	0	0
THB	11.7 11.7	11.70	11.70	11.70	100	0	0	0
THD	35.9 35.9	35.90	35.90	35.90	100	0	0	0
THG	45.0 45.0	44.10	46.30	44	13,000	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8 8	8	8	8	1,000	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.6 12.6	12.60	12.70	12.50	7,500	0	0	0
THU	6.3 6.3	6.30	6.30	6.30	1,600	0	0	0
THW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TID	24.3 24.3	24.30	24.30	24.30	16,900	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	200	0	0	0
TIG	13.4 13.4	13.70	13.80	13.20	834,200	0	0	0
TIN	10.8 10.8	9.60	11.10	9.60	5,200	0	0	0
TIP	23.5 23.5	23.45	23.60	23.20	267,500	0	0	0
TIS	6.4 6.4	6.50	6.50	6.20	356,900	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	0	0	0	0
TJC	15.6 15.6	15.60	15.60	15.60	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	14.3 14.3	14.30	14.30	14.30	0	0	0	0
TL4	6 6	6	6	6	0	0	0	0
TLD	5.2 5.2	5.14	5.17	5.13	7,300	0	0	0
TLG	53 53	52.70	53.80	52	635,900	0	0	0
TLH	5.8 5.8	5.80	5.80	5.64	761,000	0	0	0
TLI	4.6 4.6	4.60	4.60	4.60	200	0	0	0
TLP	7 7	7	7	7	100	0	0	0
TLT	13.8 13.8	13.80	14	13.80	7,300	0	0	0
TMB	69.5 69.5	70.70	70.70	69.50	9,800	0	0	0
TMC	8.8 8.8	8.80	8.80	8.80	1,000	0	0	0
TMG	55 55	55	55	55	0	0	0	0
TMP	68.9 68.9	68.80	68.90	68.80	1,400	0	0	0
TMS	48.8 48.8	48.70	48.80	48.70	11,100	0	0	0
TMT	7.4 7.4	7.11	7.60	6.88	58,000	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.6 9.6	9.60	9.60	9.60	200	0	0	0
TN1	11.2 11.2	11.20	11.20	11.20	200	0	0	0
TNA	4.2 4.2	4.16	4.20	4.16	9,000	0	0	0
TNB	11 11	9.20	11	9.20	1,300	0	0	0
TNC	38.5 38.5	37	38.90	37	300	0	0	0
TNG	26.5 26.5	27.50	27.50	26.30	2,128,000	0	0	0
TNH	24.8 24.8	23.80	24.90	23.60	1,291,400	0	0	0
TNI	2.4 2.4	2.38	2.39	2.38	57,900	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	25.4 25.4	25.40	25.40	25.40	0	0	0	0
TNS	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TNT	4.4 4.4	4.43	4.43	4.32	216,200	0	0	0
TNW	9.6 9.6	9.70	9.70	9.60	2,700	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	59 59	58.40	59	58.40	8,700	0	0	0
TOT	18 18	18	18	18	1,000	0	0	0
TOW	19.5 19.5	19.50	19.50	19.50	100	0	0	0
TPB	17.7 17.7	17.60	17.75	17.50	7,585,400	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TPH	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TPP	10.6 10.6	10.60	10.60	10.60	100	0	0	0
TPS	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TR1	15 15	15	15	15	0	0	0	0
TRA	78 78	78	78	78	0	0	0	0
TRC	39.1 39.1	40.95	40.95	39.05	2,100	0	0	0
TRS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TRT	8 8	8	8	8	0	0	0	0
TS3	5 5	4.90	5.10	4.90	2,600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	48.4 48.4	49.30	49.30	47.80	44,500	0	0	0
TSC	2.7 2.7	2.66	2.70	2.64	414,400	0	0	0
TSD	4.2 4.2	4.20	4.20	4.20	0	0	0	0
TSG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TSJ	24.1 24.1	24.10	24.10	24.10	0	0	0	0
TST	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTA	10.9 10.9	10.85	10.90	10.70	426,200	0	0	0
TTC	9.9 9.9	9.90	9.90	9.90	200	0	0	0
TTD	67.5 67.5	67.50	67.50	67.50	0	0	0	0
TTE	14.6 14.6	14.55	14.55	14.55	0	0	0	0
TTF	3.5 3.5	3.55	3.55	3.48	431,400	0	0	0
TTG	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TTH	2.9 2.9	2.70	3	2.70	708,300	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TTN	15 15	15.20	15.20	14.60	148,400	0	0	0
TTP	79.8 79.8	85.90	85.90	79.80	900	0	0	0
TTS	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TTT	32 32	32	32	32	0	0	0	0
TUG	17 17	17	17	17	0	0	0	0
TV1	21.9 21.9	22	22	21.90	133,600	0	0	0
TV2	31.5 31.5	31.40	32	31.40	221,000	0	0	0
TV3	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TV4	14.1 14.1	14.10	14.10	14.10	0	0	0	0
TV6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.5 9.5	9.55	9.70	9.40	344,200	0	0	0
TVC	10.3 10.3	10.30	10.30	10	395,100	0	0	0
TVD	12.6 12.6	12.40	12.60	12.40	7,300	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9.4 9.4	9.60	9.70	9.30	606,300	0	0	0
TVS	23.5 23.5	23.20	23.50	22.95	405,100	0	0	0
TVT	16.2 16.2	15.95	16.15	15.95	600	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.4 4.4	4.20	4.40	3.90	84,000	0	0	0
TYA	12.7 12.7	12.70	12.70	12.70	3,200	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.30	9.40	9.20	7,300	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UIC	37.7 37.7	37.55	37.65	37.55	300	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.3 7.3	7.70	7.70	7.30	37,100	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8 8	8	8	8	0	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	19.4 19.4	19.40	19.40	19.40	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	11.5 11.5	10.80	11.50	10.80	1,500	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.5 6.5	6.30	6.50	6.20	5,100	0	0	0
VAB	8.9 8.9	9	9	8.90	392,700	0	0	0
VAF	13.5 13.5	13.50	13.50	13.50	4,000	0	0	0
VAV	43 43	43	43.50	43	600	0	0	0
VBB	9.9 9.9	9.80	9.90	9.80	14,900	0	0	0
VBC	19.4 19.4	19.50	19.50	19.40	1,500	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	10.8 10.8	10.80	10.80	10.80	0	0	0	0
VC1	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VC2	7.9 7.9	8	8.10	7.70	159,300	0	0	0
VC3	29.3 29.3	29.60	29.60	28.80	414,100	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	25.6 25.6	31.20	31.20	25.60	700	0	0	0
VC7	9.1 9.1	9	9.40	9	128,900	0	0	0
VC9	4.6 4.6	4.40	4.60	4.40	900	0	0	0
VCA	8.6 8.6	8.57	8.57	8.57	100	0	0	0
VCB	91 91	91.10	91.10	90.30	1,012,700	0	0	0
VCC	9.7 9.7	9.60	9.70	9.60	11,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	268.3 268.3	267	273.80	266.90	6,000	0	0	0
VCG	19.3 19.3	18.55	19.50	18.55	5,822,800	0	0	0
VCI	35.3 35.3	35.31	35.65	35.15	3,839,900	0	0	0
VCM	20 20	20	20	20	0	0	0	0
VCP	23 23	22.80	23.20	22.80	56,500	0	0	0
VCR	24.5 24.5	24.50	24.50	24.50	2,300	0	0	0
VCS	66.3 66.3	67.10	67.10	65.90	144,200	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	32	32	32	1,200	0	0	0
VCX	5 5	5	5	5	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VDN	17 17	17	17	17	300	0	0	0
VDP	35.5 35.5	35.50	35.50	35.50	0	0	0	0
VDS	20.7 20.7	21	21.20	20.55	1,768,700	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.6 3.6	3.70	3.70	3.50	51,300	0	0	0
VE3	8.3 8.3	7.40	8.30	7.40	6,300	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	100	0	0	0
VEA	43.8 43.8	44	44	43	723,600	0	0	0
VEC	8.1 8.1	8.10	8.10	8.10	200	0	0	0
VEF	238.1 238.1	240	245.30	238	31,300	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.5 22.5	22.30	22.50	22.20	1,400	0	0	0
VFC	105 105	92.50	105	92.50	600	0	0	0
VFG	70.9 70.9	71.50	71.50	70.90	9,700	0	0	0
VFR	12.2 12.2	12.20	12.20	12.20	300	0	0	0
VGC	43.2 43.2	43.50	43.80	43.05	1,265,700	0	0	0
VGG	41.3 41.3	41.30	41.30	41.30	0	0	0	0
VGI	65.9 65.9	67	67.30	65.50	735,700	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.7 27.7	27.80	27.80	27.40	8,800	0	0	0
VGR	58 58	58.30	58.30	56	7,100	0	0	0
VGS	36.2 36.2	36.60	36.60	35.90	645,600	0	0	0
VGT	14.5 14.5	14.80	14.80	14.30	1,287,700	0	0	0
VGV	30.7 30.7	30.70	30.70	30.70	0	0	0	0
VHC	73 73	72.80	73.30	72.10	501,800	0	0	0
VHD	8 8	7.20	8	7	2,000	0	0	0
VHE	3.1 3.1	3.10	3.20	3	316,800	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.7 1.7	1.70	1.70	1.60	177,700	0	0	0
VHH	5 5	5	5	5	900	0	0	0
VHL	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VHM	42.5 42.5	41	42.50	41	13,810,200	0	0	0
VIB	18.2 18.2	18.20	18.25	18	2,123,900	0	0	0
VIC	44 44	43.60	44.30	43.30	3,198,700	0	0	0
VID	5.4 5.4	5.40	5.49	5.39	2,700	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.9 17.9	16.60	17.90	16.60	12,800	0	0	0
VIG	6.8 6.8	6.90	6.90	6.80	145,100	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	22.4 22.4	22.40	22.40	22.40	0	0	0	0
VIN	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VIP	12.6 12.6	12.60	12.75	12.50	233,400	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	18.1 18.1	18.10	18.10	18.10	0	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	12 12	11.90	12.10	11.85	20,352,200	0	0	0
VJC	104.3 104.3	104.40	105	103	618,800	0	0	0
VLA	10.9 10.9	10.90	10.90	10.90	300	0	0	0
VLB	36.5 36.5	35.80	36.50	35.80	160,900	0	0	0
VLC	19.3 19.3	19.50	19.50	19	204,600	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	9.1 9.1	9.10	9.30	8.90	11,000	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	25 25	25	25	25	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.4 6.4	6.80	6.80	6.40	8,200	0	0	0
VMD	18.7 18.7	18.45	18.70	18.20	2,600	0	0	0
VMG	4.3 4.3	4.30	4.30	4.30	200	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	24.4 24.4	24.40	24.40	24.40	0	0	0	0
VMT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
VNA	17.6 17.6	17.30	17.60	17.30	14,500	0	0	0
VNB	11.1 11.1	11.20	11.30	11	69,100	0	0	0
VNC	40.7 40.7	38.70	40.70	38.70	39,900	0	0	0
VND	14.7 14.7	14.80	14.89	14.55	11,725,300	0	0	0
VNE	4.4 4.4	4.30	4.49	4.30	150,300	0	0	0
VNF	11 11	11	11	11	1,800	0	0	0
VNG	8.4 8.4	8.30	8.39	8	8,100	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.3 16.3	16.06	16.30	16.01	9,300	0	0	0
VNM	74.3 74.3	73.30	74.50	73.10	2,839,100	0	0	0
VNP	11.4 11.4	11.40	11.60	11.40	6,300	0	0	0
VNR	24.9 24.9	24.99	25.09	24.51	27,900	0	0	0
VNS	10.3 10.3	10.35	10.40	10.25	16,600	0	0	0
VNT	31.7 31.7	31.70	31.70	31.70	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VNZ	520 520	515	520	511	400	0	0	0
VOC	19.5 19.5	18.20	19.50	18.20	8,000	0	0	0
VOS	16.8 16.8	16.20	17.05	16.10	2,765,100	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	18.5 18.5	18.80	18.80	18.50	23,328,500	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.5 27.5	27.50	27.50	27.20	6,900	0	0	0
VPG	13.5 13.5	13.15	13.50	12.80	882,300	0	0	0
VPH	9.2 9.2	9.36	9.36	9	201,200	0	0	0
VPI	56.5 56.5	56.50	56.60	55.80	1,110,400	0	0	0
VPR	16 16	16	16	16	2,000	0	0	0
VPS	9.7 9.7	9.69	9.69	9.69	100	0	0	0
VPW	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VQC	12.9 12.9	12.90	12.90	12.90	400	0	0	0
VRC	8.4 8.4	8.48	8.48	7.89	15,700	0	0	0
VRE	19.7 19.7	19	19.70	18.85	11,532,600	0	0	0
VRG	25.9 25.9	26.20	26.20	25.60	10,600	0	0	0
VSA	23.3 23.3	23.40	23.50	23	2,200	0	0	0
VSC	17.1 17.1	17.07	17.21	16.98	1,616,800	0	0	0
VSE	7 7	7	7	7	200	0	0	0
VSF	31.9 31.9	31.80	31.90	31.50	2,700	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.1 50.1	49.60	50.10	49.60	400	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VSM	19 19	19	19	18	1,600	0	0	0
VSN	19.7 19.7	19.70	19.70	19.70	100	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	3.9 3.9	3.30	3.90	3.30	12,700	0	0	0
VTB	10.3 10.3	10.30	10.30	10.25	1,200	0	0	0
VTC	8.4 8.4	8.40	8.40	8.40	100	0	0	0
VTD	8.8 8.8	9	9	8.70	45,000	0	0	0
VTE	4.7 4.7	4.70	4.70	4.70	0	0	0	0
VTG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VTH	7.7 7.7	7.70	7.70	7.70	0	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTK	60.9 60.9	61	62.40	60.40	10,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.4 13.4	13.15	13.50	13.15	289,600	0	0	0
VTP	75 75	75.60	75.60	74	309,600	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.8 21.8	21.50	21.80	21.40	24,300	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.7 4.7	4.70	4.70	4.60	32,700	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.2 14.2	14.30	14.30	14	716,600	0	0	0
VUA	16.4 16.4	16.40	16.40	16.40	0	0	0	0
VVN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VVS	16 16	16	16	16	100	0	0	0
VW3	10.4 10.4	10.40	10.40	10.40	200	0	0	0
VWS	19 19	19	19	19	0	0	0	0
VXB	35.9 35.9	35.90	35.90	35.90	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	15.1 15.1	15.10	15.10	15.10	0	0	0	0
WCS	259.5 259.5	254.70	259.50	254.70	200	0	0	0
WSB	50.5 50.5	50	50.50	50	1,600	0	0	0
WSS	4.9 4.9	4.80	4.90	4.70	13,100	0	0	0
WTC	13.1 13.1	13.10	13.10	13.10	100	0	0	0
X20	10.8 10.8	10.80	10.80	10.80	100	0	0	0
X26	16 16	16	16	16	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XHC	20 20	20	20	20	200	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7 7	7	7	7	1,100	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	18.3 18.3	18.30	18.30	18.30	100	0	0	0
XPH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	10.8 10.8	10.80	10.80	10.80	2,700	0	0	0
YEG	9.1 9.1	9.11	9.19	9.03	498,400	0	0	0
YTC	37 37	46.10	46.10	35	13,200	0	0	0
^HASTC	236.1 236.1	237.56	237.58	235.09	48,656,715	0	0	0
^UPCOM	93.8 93.8	94.17	94.20	93.47	32,219,833	0	0	0
^VN30	1,317.7 1,317.7	1,316.22	1,321.32	1,311.40	205,797,400	0	0	0
^VNINDEX	1,275.8 1,275.8	1,271.39	1,277.27	1,268.43	588,157,743	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/09/2024