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 05/09/2024

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	34.20	34	300	0	0	0
AAA	10.1 10.1	10.10	10.35	10.10	3,063,500	0	0	0
AAH	3.9 3.9	4	4.10	3.90	770,100	0	0	0
AAM	7.4 7.4	7.11	7.39	7.11	2,800	0	0	0
AAS	7.3 7.3	7.30	7.40	7.20	287,000	0	0	0
AAT	3.9 3.9	4.10	4.10	3.94	541,000	0	0	0
AAV	6.3 6.3	6.50	6.70	6.30	1,271,200	0	0	0
ABB	7.8 7.8	7.70	7.80	7.70	953,000	0	0	0
ABC	11.5 11.5	11.60	11.60	11.20	61,400	0	0	0
ABI	25.8 25.8	25.80	25.90	25.50	51,900	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	3,600	0	0	0
ABS	4.3 4.3	4.37	4.37	4.26	93,100	0	0	0
ABT	42 42	41.50	42	41.50	600	0	0	0
ABW	8.8 8.8	9	9.10	8.80	59,900	0	0	0
ACB	24.5 24.5	24.65	24.70	24.45	3,534,700	0	0	0
ACC	13.8 13.8	13.85	13.85	13.80	4,700	0	0	0
ACE	34 34	34	34	34	100	0	0	0
ACL	12 12	11.95	12.05	11.85	16,700	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	7 7	7	7	7	1,500	0	0	0
ACV	108 108	109.50	109.50	107.70	121,600	0	0	0
ADC	20 20	20	20	20	100	0	0	0
ADG	12.8 12.8	12.45	12.80	12.45	1,400	0	0	0
ADS	10.3 10.3	10	10.30	10	240,800	0	0	0
AFX	7.8 7.8	7.90	7.90	7.70	11,200	0	0	0
AG1	9 9	9.30	9.30	9	900	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	17.3 17.3	17.40	17.65	17.30	351,600	0	0	0
AGM	2.8 2.8	2.83	2.85	2.77	44,900	0	0	0
AGP	40 40	40	40	39.90	6,700	0	0	0
AGR	18.1 18.1	18.30	18.40	17.85	993,600	0	0	0
AGX	70 70	70	70	70	0	0	0	0
AIC	12 12	12	12	12	0	0	0	0
ALT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
ALV	5.7 5.7	5.80	5.80	5.70	5,200	0	0	0
AMC	16.8 16.8	16.80	16.80	16.80	0	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 10	9.90	10.10	9.90	70,400	0	0	0
AMV	3 3	3.10	3.10	3	276,200	0	0	0
ANT	17.7 17.7	17.70	17.70	17.30	5,100	0	0	0
ANV	31.2 31.2	31.30	31.90	31.20	615,000	0	0	0
APF	58.5 58.5	59	59	58.50	15,700	0	0	0
APG	11.1 11.1	11.05	11.25	11.05	75,400	0	0	0
APH	7.2 7.2	7.20	7.33	7.14	888,000	0	0	0
API	8.3 8.3	8.50	8.80	8	1,371,900	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	6.7 6.7	7.80	7.80	6.70	33,700	0	0	0
APS	7 7	7	7.20	6.90	539,400	0	0	0
APT	3 3	3	3	3	0	0	0	0
ARM	28.7 28.7	28.70	28.70	28.70	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.3 19.3	19.40	19.40	19.25	700	0	0	0
ASM	9.1 9.1	9.19	9.27	9.09	572,400	0	0	0
ASP	4.2 4.2	4.17	4.17	4.14	10,300	0	0	0
AST	57.6 57.6	57.50	57.60	57	9,300	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	19.8 19.8	18	19.80	18	3,000	0	0	0
AVC	54 54	54	55	54	2,600	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	11.8 11.8	11.90	11.90	11.70	4,600	0	0	0
BAF	17.9 17.9	18.10	18.25	17.85	1,621,500	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	40.9 40.9	38	40.90	38	2,400	0	0	0
BBC	49.9 49.9	49.88	49.88	49.88	100	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	0	0	0	0
BBT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BCA	12.8 12.8	12.90	12.90	12	15,200	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	7.9 7.9	8	8.10	7.90	88,900	0	0	0
BCE	5.7 5.7	5.77	5.77	5.70	5,600	0	0	0
BCF	38.9 38.9	37.40	39	37.40	39,700	0	0	0
BCG	6.6 6.6	6.60	6.70	6.55	4,405,400	0	0	0
BCM	71.9 71.9	72	72	70.60	507,400	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	5.20	5.30	5.10	1,101,900	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	34.90	35.30	34.90	4,100	0	0	0
BDT	8.4 8.4	8.40	8.40	8.30	6,800	0	0	0
BDW	25.4 25.4	25.40	25.40	25.40	100	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	44.2 44.2	43.90	44.65	43.85	603,500	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	12.1 12.1	12	12.10	12	1,000	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38.2 38.2	38.15	38.20	38.15	900	0	0	0
BHP	6.6 6.6	6.60	6.60	6.60	0	0	0	0
BIC	33.3 33.3	33.43	33.91	33.29	47,900	0	0	0
BID	48.7 48.7	48.75	49.50	48.60	1,899,400	0	0	0
BIG	7.2 7.2	7.30	7.30	7.20	8,200	0	0	0
BIO	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BKC	6.5 6.5	6.50	6.50	6.50	300	0	0	0
BKG	3.6 3.6	3.54	3.62	3.54	802,400	0	0	0
BLI	10.5 10.5	10.60	10.60	9	60,100	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	41.6 41.6	44.20	44.20	41.20	9,800	0	0	0
BMC	20.5 20.5	20.50	20.50	19.80	51,200	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.5 9.5	9.50	9.50	9.50	2,000	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	23.8 23.8	24.50	24.50	23.75	92,100	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	102 102	104	104.50	101.40	101,700	0	0	0
BMS	8.4 8.4	8.30	8.60	8.30	45,300	0	0	0
BMV	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BNA	13.2 13.2	13.20	13.20	12.90	56,200	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.60	2.60	2.50	87,800	0	0	0
BPC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BQB	3.9 3.9	3.40	3.90	3.40	5,100	0	0	0
BRC	12.6 12.6	12.65	12.75	12.60	5,600	0	0	0
BRR	17.5 17.5	17.50	17.50	17.50	500	0	0	0
BRS	23.9 23.9	23.90	23.90	23.90	200	0	0	0
BSA	22.1 22.1	22.10	22.10	22.10	6,500	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	48.8 48.8	49.45	50.40	48.60	917,500	0	0	0
BSL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSP	10 10	9.30	10	9.30	1,600	0	0	0
BSQ	20.6 20.6	20.40	20.60	20.40	1,400	0	0	0
BSR	23.1 23.1	23.40	23.60	22.80	7,487,700	0	0	0
BST	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BT1	13.3 13.3	13.30	13.30	13.30	300	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	9 9	9	9	9	1,000	0	0	0
BTH	33.8 33.8	33.80	33.80	33.80	500	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	18,600	0	0	0
BTP	12.9 12.9	12.90	13	12.90	2,000	0	0	0
BTS	5.4 5.4	5.40	5.40	5.40	10,200	0	0	0
BTT	41.8 41.8	41.80	41.80	41.80	0	0	0	0
BTU	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	52.3 52.3	43.20	52.40	43.20	1,500	0	0	0
BVB	11.1 11.1	11.30	11.40	11.10	675,000	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	44.7 44.7	44.70	44.85	44.50	489,600	0	0	0
BVL	10.2 10.2	10.20	10.20	10.20	700	0	0	0
BVN	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BVS	39.4 39.4	39.40	40.70	39	1,089,500	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	43.9 43.9	44.05	44.30	43.60	163,600	0	0	0
BWS	33 33	33.50	33.50	33	2,000	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	19.8 19.8	19	19.80	18.50	21,700	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.40	17.45	17	19,200	0	0	0
C47	5.9 5.9	5.91	5.93	5.84	19,000	0	0	0
C4G	9 9	9.20	9.20	8.90	770,800	0	0	0
C69	8 8	7.30	8	7.10	633,100	0	0	0
C92	3.5 3.5	3.50	3.50	3.50	6,500	0	0	0
CAB	12 12	11.90	12	11.90	900	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.8 7.8	7.50	7.80	7.50	9,900	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	0	0	0	0
CAP	49.5 49.5	49.80	49.80	49.40	6,800	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18 18	18	18	17.30	10,300	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	38.2 38.2	36.50	38.60	36.50	183,600	0	0	0
CC1	13.4 13.4	13.40	13.50	13.30	4,600	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	20.0 20.0	19.95	19.95	19.95	100	0	0	0
CCL	9.1 9.1	9.12	9.32	9.03	401,500	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	32.5 32.5	32.50	32.50	32.50	0	0	0	0
CCR	13.6 13.6	13.50	13.60	13.50	1,600	0	0	0
CCT	18.1 18.1	17.90	18.10	17.90	300	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	18.2 18.2	18.15	18.20	18	511,400	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	14.5 14.5	14.10	14.50	14	900	0	0	0
CDN	29.9 29.9	29.50	30	29.50	8,800	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 13	13.70	13.70	12.90	4,600	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	16.3 16.3	16.10	16.80	15.10	4,718,600	0	0	0
CET	5.4 5.4	5.50	5.50	5.40	8,300	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CFV	24.7 24.7	25	25	24.70	400	0	0	0
CGV	3 3	3.10	3.10	3	2,000	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	33.85	33.95	33.30	8,500	0	0	0
CHS	11.8 11.8	12	12	11.80	1,600	0	0	0
CI5	7.7 7.7	8	8	7.70	200	0	0	0
CIA	10.2 10.2	10.10	10.20	9.60	31,100	0	0	0
CID	43.7 43.7	43.70	43.70	43.70	100	0	0	0
CIG	5.2 5.2	5.25	5.28	5.20	60,000	0	0	0
CII	15.4 15.4	15.65	15.75	15.30	2,030,300	0	0	0
CIP	3 3	3	3	3	0	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	49.8 49.8	49.99	49.99	49.81	4,200	0	0	0
CKD	26.4 26.4	26.40	26.40	26.40	100	0	0	0
CKG	25 25	25	25.10	25	185,600	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	43.9 43.9	43.50	43.90	43.50	300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.7 22.7	22.70	22.70	22.70	200	0	0	0
CLL	38.6 38.6	38.05	39.50	38.05	6,100	0	0	0
CLM	76.6 76.6	76.60	76.60	76.60	1,000	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.9 15.9	16	16	15.60	84,700	0	0	0
CMC	7 7	7	7	7	200	0	0	0
CMD	21.6 21.6	21.60	21.60	21.60	0	0	0	0
CMF	299 299	299	299	299	300	0	0	0
CMG	52.1 52.1	53	53	52	592,600	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	7.1 7.1	7.10	7.10	6.80	19,800	0	0	0
CMN	65 65	65	65	65	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	9.8 9.8	9.80	9.80	9.80	239,900	0	0	0
CMT	13.7 13.7	13.80	13.80	13.70	7,100	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	200	0	0	0
CMW	13 13	13	13	13	100	0	0	0
CMX	8.5 8.5	8.65	8.79	8.48	530,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.4 33.4	30	34.50	30	1,000	0	0	0
CNG	35.8 35.8	36.15	36.40	35.70	157,400	0	0	0
CNN	44.5 44.5	44.50	44.50	44.50	200	0	0	0
CNT	16.4 16.4	16.30	16.60	16.30	32,500	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	17.7 17.7	17.90	17.90	17.70	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CQN	27.8 27.8	27.80	27.80	27.80	1,400	0	0	0
CQT	9.2 9.2	9.01	9.19	9.01	1,600	0	0	0
CRC	6.5 6.5	6.50	6.58	6.42	65,600	0	0	0
CRE	7 7	7.03	7.16	7	120,000	0	0	0
CSC	28.4 28.4	28	28.60	28	73,300	0	0	0
CSI	30.9 30.9	30.90	32.20	29.90	76,800	0	0	0
CSM	12.5 12.5	12.50	12.64	12.40	153,700	0	0	0
CST	26.2 26.2	26.30	26.30	26.10	45,200	0	0	0
CSV	39.1 39.1	39	39.80	38.85	1,975,800	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	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.6 20.6	20.20	20.60	20.20	400	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	63.1 63.1	64.20	64.30	63	248,200	0	0	0
CTF	30 30	30	30.20	29.90	132,500	0	0	0
CTG	35 35	35.20	35.50	34.60	8,504,400	0	0	0
CTI	15.7 15.7	15.60	15.80	15.60	200,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	27.7 27.7	25.40	27.90	25.40	132,900	0	0	0
CTR	125 125	127.20	127.30	125	232,000	0	0	0
CTS	39.2 39.2	39.40	40.15	38.95	1,956,300	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CTW	31 31	31	31	31	2,100	0	0	0
CVN	2 2	2	2	2	0	0	0	0
CVT	27.7 27.7	27.35	27.65	27	6,600	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	11.2 11.2	11.20	11.20	11.20	100	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.1 40.1	40.15	40.20	40	31,500	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	20.8 20.8	20.80	20.80	20.80	100	0	0	0
DAE	14.2 14.2	14.20	14.20	14.20	0	0	0	0
DAG	1.4 1.4	1.43	1.43	1.43	0	0	0	0
DAH	3.3 3.3	3.27	3.30	3.26	45,000	0	0	0
DAN	28.2 28.2	28	29.80	28	7,100	0	0	0
DAS	6.3 6.3	6.30	6.30	6.30	600	0	0	0
DAT	8 8	7.81	8	7.81	700	0	0	0
DBC	28.2 28.2	28.20	28.45	27.85	3,449,200	0	0	0
DBD	41 41	40.70	41.20	40.70	22,200	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.6 12.6	12.10	12.60	12.10	22,400	0	0	0
DC1	7.5 7.5	7.50	7.50	7.50	100	0	0	0
DC2	8.5 8.5	8.50	8.50	8.50	400	0	0	0
DC4	11.0 11.0	11.20	11.30	10.90	304,500	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	26 26	25.50	26.45	25.30	425,700	0	0	0
DCM	36.5 36.5	37.25	37.40	36.40	2,989,900	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	3.3 3.3	3.40	3.40	3.30	44,700	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	7.80	7.80	7.80	0	0	0	0
DDV	17.9 17.9	18.10	18.20	17.80	461,800	0	0	0
DFC	26.5 26.5	26.50	26.50	26.50	100	0	0	0
DFF	2.4 2.4	2.50	2.50	2.40	486,800	0	0	0
DGC	113.7 113.7	114.20	115.80	113	2,020,200	0	0	0
DGT	6.9 6.9	7	7.20	6.80	490,900	0	0	0
DGW	47.0 47.0	46.99	48.06	46.69	2,075,800	0	0	0
DHA	41.2 41.2	40.70	41.25	40.70	44,300	0	0	0
DHB	8.7 8.7	8.70	8.80	8.70	6,100	0	0	0
DHC	37.1 37.1	37.50	37.75	37.05	203,600	0	0	0
DHD	25.6 25.6	25.50	25.60	25.50	300	0	0	0
DHG	107.5 107.5	108.60	109	107.20	8,200	0	0	0
DHM	8.7 8.7	8.70	8.70	8.60	30,900	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11.3 11.3	11.30	11.30	11.30	800	0	0	0
DHT	69.4 69.4	70	70	68.80	31,300	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.1 4.1	4.40	4.40	4.10	8,400	0	0	0
DIG	22.9 22.9	23.35	23.70	22.75	12,148,300	0	0	0
DIH	16.6 16.6	16.60	16.60	16.60	0	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	6.9 6.9	7	7	6.80	610,000	0	0	0
DLD	9.6 9.6	9.60	9.60	9.60	0	0	0	0
DLG	1.8 1.8	1.86	1.89	1.83	765,400	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	68.5 68.5	70.39	70.39	68.46	1,800	0	0	0
DMN	5 5	5	5	5	500	0	0	0
DMS	6.5 6.5	6.50	6.50	6.50	100	0	0	0
DNA	22.5 22.5	25.60	25.60	22.50	1,300	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	22.7 22.7	21.50	25	20.70	16,400	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	200	0	0	0
DOC	10 10	10	10	10	50,000	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	37 37	37	37	37	100	0	0	0
DP2	3.3 3.3	3.30	3.30	3.30	0	0	0	0
DP3	63.4 63.4	64	64	63.30	7,300	0	0	0
DPG	53.9 53.9	54.30	54.90	52.90	691,900	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	200	0	0	0
DPM	34.8 34.8	35.25	35.30	34.50	1,762,300	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	40.7 40.7	41.20	41.60	40.60	317,600	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.8 13.8	13.60	13.80	13.55	11,800	0	0	0
DRC	33 33	33.20	33.50	33	605,000	0	0	0
DRG	8.2 8.2	8.30	8.30	8.20	3,100	0	0	0
DRH	2.3 2.3	2.36	2.40	2.30	280,400	0	0	0
DRI	10.6 10.6	10.70	10.70	10.50	340,700	0	0	0
DRL	63.5 63.5	63.10	63.50	63.10	2,100	0	0	0
DS3	6.4 6.4	6.40	6.40	6.40	100	0	0	0
DSC	22.1 22.1	22.40	22.50	21.80	67,300	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
DSN	55.5 55.5	55.50	55.50	55	9,200	0	0	0
DSP	11 11	11	11	11	0	0	0	0
DST	3.1 3.1	3	3.10	3	16,300	0	0	0
DTA	3.9 3.9	3.98	3.98	3.85	9,800	0	0	0
DTB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DTC	4.9 4.9	4.80	4.90	4.80	900	0	0	0
DTD	25.4 25.4	25.70	26	25.20	411,800	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	2.5 2.5	2.50	2.50	2.50	17,000	0	0	0
DTK	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTL	12.7 12.7	12.70	12.70	12.70	200	0	0	0
DTP	149.7 149.7	149.70	149.70	149.70	0	0	0	0
DTT	17.3 17.3	18.50	18.50	17.25	1,000	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	20,000	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	10 10	10.10	10.20	10	173,400	0	0	0
DVN	26.5 26.5	26.20	27.20	26.20	137,000	0	0	0
DVP	73.9 73.9	74	74	73.90	9,400	0	0	0
DVW	21 21	21	21	21	100	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	15.6 15.6	15.95	16.15	15.50	23,401,800	0	0	0
DXL	10.3 10.3	10.30	10.30	10.30	0	0	0	0
DXP	11.6 11.6	11.70	11.80	11.60	74,900	0	0	0
DXS	5.9 5.9	5.95	6.07	5.92	884,100	0	0	0
DXV	3.8 3.8	3.75	3.77	3.75	21,900	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	7.3 7.3	7.30	7.30	7.30	100	0	0	0
EBS	10.9 10.9	10.80	10.90	10.80	6,100	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	18.65	18.65	18.45	5,322,700	0	0	0
EIC	22.2 22.2	22	22.20	22	300	0	0	0
EID	27 27	27	27	26.90	3,200	0	0	0
EIN	3 3	3	3.10	3	3,300	0	0	0
ELC	23.5 23.5	24.10	24.10	23.50	456,400	0	0	0
EME	22.5 22.5	22.50	22.50	22.50	0	0	0	0
EMG	23.9 23.9	23.90	23.90	23.90	100	0	0	0
EMS	28 28	27.90	28	27.90	600	0	0	0
EPC	8.6 8.6	8.60	8.60	8.60	100	0	0	0
EPH	19.6 19.6	19.40	19.60	19.40	9,400	0	0	0
EVE	11.6 11.6	11.60	11.80	11.20	99,100	0	0	0
EVF	12 12	12	12.25	11.95	4,201,700	0	0	0
EVG	7.2 7.2	6.83	7.30	6.83	4,840,300	0	0	0
EVS	6.3 6.3	6.30	6.40	6.20	90,000	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	3.29	10,900	0	0	0
FCN	13 13	13.25	13.25	13	295,800	0	0	0
FCS	8.5 8.5	8.50	8.50	8.50	1,300	0	0	0
FDC	13.9 13.9	13.90	13.90	13.90	200	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.9 31.9	31.90	31.90	31.90	0	0	0	0
FIC	14.6 14.6	14.80	14.80	14.30	5,700	0	0	0
FID	1.3 1.3	1.30	1.30	1.30	0	0	0	0
FIR	6.5 6.5	6.56	6.56	6.45	101,900	0	0	0
FIT	4.3 4.3	4.22	4.27	4.20	213,500	0	0	0
FMC	47.9 47.9	48	48.10	47.75	17,100	0	0	0
FOC	87 87	87.50	87.90	85.90	55,800	0	0	0
FOX	91.2 91.2	91.90	91.90	88	109,900	0	0	0
FPT	130.6 130.6	133	133	129.70	8,055,600	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	182.50	182.60	179.70	428,200	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	41.5 41.5	40.10	41.50	40	2,500	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	43.4 43.4	44.40	45.20	43.15	4,066,100	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	7 7	7.10	7.20	7	106,600	0	0	0
GAS	75.8 75.8	76.81	77.17	75.81	900,300	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21.10	21.10	21	2,300	0	0	0
GDA	27.2 27.2	24	28.10	24	564,300	0	0	0
GDT	28.9 28.9	28.95	28.95	28.25	5,300	0	0	0
GDW	27 27	27	27	27	100	0	0	0
GEE	33.0 33.0	33	33.30	32.95	7,100	0	0	0
GEG	11.7 11.7	11.90	12	11.55	862,100	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21.2 21.2	21.35	21.45	20.95	4,712,700	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	30.40	30.40	29.90	11,600	0	0	0
GIC	14.4 14.4	14	14.40	14	5,700	0	0	0
GIL	29.1 29.1	29.20	29.35	28.80	143,900	0	0	0
GKM	35.9 35.9	34.70	35.90	34	22,500	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	31 31	31	31	31	2,500	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	8.3 8.3	8.30	8.30	8.16	1,300	0	0	0
GMD	78.8 78.8	79.20	79.20	76.70	1,939,700	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	25.10	25.10	100	0	0	0
GPC	5.1 5.1	5.10	5.20	5	171,800	0	0	0
GSM	22.6 22.6	20.70	22.60	20.70	3,000	0	0	0
GSP	13 13	13.10	13.25	13	146,300	0	0	0
GTA	10.2 10.2	10.20	10.20	10.20	200	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	33.9 33.9	34.85	34.90	33.85	2,268,600	0	0	0
GVT	73.1 73.1	73.10	73.10	73.10	0	0	0	0
H11	5 5	5.30	5.30	5	17,800	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
HAD	16 16	16	16	16	0	0	0	0
HAF	20 20	20	20	20	0	0	0	0
HAG	10.2 10.2	10.40	10.40	10.10	4,305,800	0	0	0
HAH	40.6 40.6	41.30	41.55	40.50	1,772,500	0	0	0
HAM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
HAN	10.8 10.8	10.50	10.80	10.40	8,800	0	0	0
HAP	4.3 4.3	4.32	4.36	4.29	28,200	0	0	0
HAR	3.8 3.8	3.75	3.86	3.71	235,000	0	0	0
HAS	9 9	9	9	9	100	0	0	0
HAT	47 47	47	47	47	0	0	0	0
HAV	3 3	3	3	3	400	0	0	0
HAX	17.4 17.4	17.80	17.80	17.10	741,400	0	0	0
HBC	5.8 5.8	5.60	5.75	5.48	2,929,800	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	8.8 8.8	9.40	9.50	8.80	139,300	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26 26	26	26	26	2,000	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	12.9 12.9	13.20	13.20	12.90	2,700	0	0	0
HCD	10.1 10.1	10.30	10.35	10.10	192,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.2 29.2	29.30	29.80	28.80	14,355,500	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.3 19.3	19.40	19.40	19.30	1,500	0	0	0
HD6	14.2 14.2	14.20	14.30	14.10	7,400	0	0	0
HD8	8.5 8.5	8.70	8.70	8.50	500	0	0	0
HDA	3.7 3.7	3.80	3.90	3.70	6,500	0	0	0
HDB	27.0 27.0	27.20	27.20	26.70	5,827,700	0	0	0
HDC	24.6 24.6	24.83	25	24.48	882,600	0	0	0
HDG	27.9 27.9	28.40	28.65	27.85	2,900,800	0	0	0
HDM	33 33	33	33	33	13,600	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	200	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	15.3 15.3	15.30	15.30	15.30	500	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	400	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	8.2 8.2	8.10	8.20	8.10	1,500	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	71.4 71.4	76.60	77.50	71.40	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	9.79	9.79	9.60	116,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.9 8.9	8.90	9	8.84	1,106,900	0	0	0
HHV	12.2 12.2	12.50	12.50	12.10	5,074,500	0	0	0
HID	2.8 2.8	2.72	2.77	2.72	37,400	0	0	0
HIG	10 10	10.70	10.70	10	1,600	0	0	0
HII	5.0 5.0	5.02	5.10	4.99	113,400	0	0	0
HIO	10 10	10.10	10.10	10	62,900	0	0	0
HJC	7 7	6.50	7	6.50	31,800	0	0	0
HJS	32.9 32.9	32.90	32.90	32.90	2,000	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.2 8.2	8.30	8.30	8.20	1,900	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	265 265	265	265	265	25,000	0	0	0
HLC	13 13	13	13	13	0	0	0	0
HLD	26.5 26.5	26	26.60	26	41,800	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	10.7 10.7	10.80	11.08	10.56	34,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	15 15	13.50	15	13.50	7,100	0	0	0
HMR	9 9	9.20	9.50	8.90	97,300	0	0	0
HMS	32.2 32.2	32.10	32.20	32	9,800	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	14 14	13.90	14	13.90	11,600	0	0	0
HNF	35 35	35	35	35	100	0	0	0
HNG	4.7 4.7	4.40	4.68	4.40	7,665,800	0	0	0
HNI	25.7 25.7	25	25.70	25	600	0	0	0
HNM	8.9 8.9	8.90	9	8.80	114,500	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	4	4	4	2,100	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	23.8 23.8	23.80	23.80	23.80	100	0	0	0
HPG	25.1 25.1	25.35	25.35	25	22,563,500	0	0	0
HPH	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HPI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	80 80	71.90	80	71.90	2,100	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	5.4 5.4	5.37	5.44	5.29	877,900	0	0	0
HQC	3.5 3.5	3.50	3.55	3.47	1,770,000	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	0	0	0	0
HRT	11.5 11.5	11.60	11.60	11.30	12,500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19.9 19.9	20.40	20.45	19.80	14,013,300	0	0	0
HSI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HSL	4.5 4.5	4.49	4.55	4.49	20,300	0	0	0
HSM	6.1 6.1	6.10	6.10	6.10	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.4 3.4	3.50	3.60	3.40	90,100	0	0	0
HT1	11.9 11.9	12.10	12.15	11.85	355,500	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4.1 4.1	4.10	4.10	4	2,500	0	0	0
HTG	43.0 43.0	42.90	43	42.80	21,500	0	0	0
HTI	16 16	15.90	16.05	15.85	15,600	0	0	0
HTL	18.5 18.5	18.50	18.50	18.50	1,100	0	0	0
HTM	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HTN	10.0 10.0	10.20	10.20	9.95	310,600	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	9.49	9.49	9.49	0	0	0	0
HU1	6.6 6.6	6.59	6.59	6.59	300	0	0	0
HU4	12.7 12.7	13	13.30	12.50	4,900	0	0	0
HU6	5.9 5.9	5.90	5.90	5.90	100	0	0	0
HUB	17.7 17.7	17.60	17.70	17.55	27,200	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	16.9 16.9	17	17.10	16.70	1,066,800	0	0	0
HVA	6.6 6.6	6.10	6.60	6	62,500	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.9 8.9	8.88	9.09	8.77	808,800	0	0	0
HVN	21.5 21.5	21.50	21.85	21.10	1,884,400	0	0	0
HVT	83.5 83.5	84.50	84.70	82.50	7,600	0	0	0
HVX	2.5 2.5	2.53	2.53	2.53	300	0	0	0
HWS	16.4 16.4	16.40	16.40	16.40	100	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	3.9 3.9	4	4	3.40	11,200	0	0	0
ICG	7.8 7.8	7.80	7.80	7.80	5,300	0	0	0
ICI	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ICN	46.6 46.6	44	50.60	44	10,300	0	0	0
ICT	12.3 12.3	12.35	12.35	12	33,000	0	0	0
IDC	59 59	60	60	58.40	1,542,500	0	0	0
IDI	9.5 9.5	9.64	9.72	9.30	1,200,400	0	0	0
IDJ	6.6 6.6	6.60	6.90	6.50	1,028,700	0	0	0
IDP	267 267	267	267	267	200	0	0	0
IDV	38 38	38	38.40	38	4,600	0	0	0
IFS	28.2 28.2	28.20	28.20	28.20	0	0	0	0
IHK	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IJC	13.9 13.9	14.15	14.20	13.85	1,816,400	0	0	0
ILA	4.8 4.8	4.90	5	4.70	40,700	0	0	0
ILB	33.9 33.9	33.25	33.85	32.60	1,100	0	0	0
ILC	6.2 6.2	6.20	6.20	6.20	100	0	0	0
ILS	10.9 10.9	12.30	12.30	10.90	400	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	91.3 91.3	94.10	95	91.30	81,100	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	55.9 55.9	56.40	56.40	55.90	200	0	0	0
IPA	13.4 13.4	13.50	13.80	13.40	111,800	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	24.8 24.8	25.80	25.80	24.80	8,900	0	0	0
IST	39 39	37.10	39.90	37.10	1,200	0	0	0
ITA	3.5 3.5	3.55	3.55	3.49	401,900	0	0	0
ITC	11.5 11.5	11.50	11.70	11.40	398,400	0	0	0
ITD	11.5 11.5	11.55	11.95	11.45	56,100	0	0	0
ITQ	2.7 2.7	2.60	2.70	2.50	49,300	0	0	0
ITS	5.5 5.5	5.80	6.10	5.40	229,200	0	0	0
IVS	10.4 10.4	10.50	10.50	10.30	250,300	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.4 3.4	3.35	3.43	3.35	279,800	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.1 26.1	26.35	26.55	25.90	2,789,200	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	0	0	0	0
KDC	55.2 55.2	55.30	55.70	54.90	739,900	0	0	0
KDH	38.0 38.0	38	38.20	37.45	2,600,000	0	0	0
KDM	16.9 16.9	16.20	16.90	16.20	1,100	0	0	0
KGM	7.9 7.9	7.90	8.10	7.90	49,000	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.3 5.3	5.32	5.39	5.27	2,292,200	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.60	9.76	9.60	80,100	0	0	0
KHS	11.4 11.4	11.40	11.40	11.40	500	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	6.2 6.2	6.80	6.80	6.20	200	0	0	0
KLB	12.6 12.6	12.80	12.80	12.60	89,700	0	0	0
KMR	3.3 3.3	3.34	3.38	3.31	8,300	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.8 39.8	40.30	40.30	39.60	308,000	0	0	0
KPF	2.2 2.2	2.15	2.18	2.10	213,100	0	0	0
KSB	19.1 19.1	19.20	19.35	18.80	907,400	0	0	0
KSD	5.4 5.4	6.30	6.30	5.40	15,600	0	0	0
KSF	40.4 40.4	40.50	40.60	40.40	18,100	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	135,100	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	10 10	10	10	10	100	0	0	0
KTL	22 22	22	22	22	5,000	0	0	0
KTS	41.6 41.6	42	42	41.40	1,700	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	0	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	100	0	0	0
L14	31.2 31.2	31.60	31.70	30.80	71,300	0	0	0
L18	35.2 35.2	35.20	35.20	34.80	25,000	0	0	0
L40	24.2 24.2	24.20	24.20	24.20	0	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.3 3.3	3.70	3.70	3.30	13,400	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	17.4 17.4	17.35	17.35	17.35	0	0	0	0
LAI	33.1 33.1	34	34	33	28,800	0	0	0
LAS	22.9 22.9	23.60	23.80	22.80	1,779,200	0	0	0
LAW	22.1 22.1	22.10	22.10	22.10	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22 22	22	22	22	0	0	0	0
LBM	30.0 30.0	29.20	30	29.20	11,900	0	0	0
LCC	1 1	1	1	1	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.0 11.0	11.10	11.15	10.85	1,363,400	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	1.9 1.9	1.84	1.90	1.84	766,800	0	0	0
LDP	18.7 18.7	17	18.70	17	2,400	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	0	0	0	0
LG9	7.9 7.9	9.10	9.10	7.90	4,000	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.7 2.7	2.67	2.68	2.63	9,300	0	0	0
LGM	13.6 13.6	13.60	13.60	13.60	0	0	0	0
LHC	69.8 69.8	68.80	69.90	68	17,500	0	0	0
LHG	37.1 37.1	37.90	37.90	36.85	140,300	0	0	0
LIC	25.8 25.8	25.90	25.90	22.10	21,800	0	0	0
LIG	3.3 3.3	3.40	3.40	3.30	504,800	0	0	0
LIX	36.3 36.3	36.60	36.60	36	23,300	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	30.8 30.8	30.95	31.20	30.35	2,612,800	0	0	0
LPT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	10 10	10.40	10.40	9.90	7,000	0	0	0
LSS	11.7 11.7	11.80	11.90	11.60	448,600	0	0	0
LTC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LTG	15 15	15.60	15.70	14.90	667,200	0	0	0
M10	23.9 23.9	23.90	23.90	23.90	0	0	0	0
MA1	67.4 67.4	67.40	67.40	67.40	100	0	0	0
MAC	22.3 22.3	22.90	23	22.10	900	0	0	0
MAS	36 36	36	36	36	1,000	0	0	0
MBB	24.0 24.0	24.40	24.70	23.90	16,458,100	0	0	0
MBG	3.3 3.3	3.20	3.40	3.20	294,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.5 27.5	27.80	28	27.30	1,983,700	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.6 8.6	8.60	8.60	8.60	0	0	0	0
MCH	207.6 207.6	211.20	211.50	206.20	36,800	0	0	0
MCM	37.5 37.5	37.80	37.80	37.50	14,500	0	0	0
MCO	6.7 6.7	7.30	7.30	6.50	85,200	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	900	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.3 10.3	10.30	10.30	10.30	100	0	0	0
MDF	7.8 7.8	7.80	7.80	7.80	0	0	0	0
MDG	12.3 12.3	12.30	12.30	12.30	500	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	6.70	6.70	6.70	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	30.2 30.2	30.70	31.30	30.20	33,500	0	0	0
MGC	6.7 6.7	6.60	6.70	6.40	29,900	0	0	0
MGG	26.3 26.3	27	27	26.30	400	0	0	0
MGR	4 4	3.90	4	3.90	400	0	0	0
MH3	38.8 38.8	38.80	38.80	38.80	0	0	0	0
MHC	7.8 7.8	7.65	7.80	7.64	29,000	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	18.2 18.2	18.30	18.50	18.20	176,000	0	0	0
MKP	32.4 32.4	32.40	32.40	32.40	0	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	0	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	25.4 25.4	25.60	25.80	25.40	25,500	0	0	0
MNB	27 27	27	27	27	200	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.9 16.9	16.90	16.90	16.70	93,500	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	0	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.4 11.4	11.40	11.50	11.30	3,855,900	0	0	0
MSH	48.3 48.3	48.10	48.60	47.50	78,800	0	0	0
MSN	74.1 74.1	75.20	75.90	74.10	5,019,900	0	0	0
MSR	12.6 12.6	12.60	12.90	12.60	288,600	0	0	0
MST	5 5	5.20	5.20	5	210,500	0	0	0
MTA	4.5 4.5	4.60	4.70	4.50	33,400	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	5.10	2,000	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 19	19.30	19.50	19	2,600	0	0	0
MVC	9 9	9	9	9	400	0	0	0
MVN	38 38	38.20	38.20	38	4,600	0	0	0
MWG	67.9 67.9	68.80	68.90	67.60	8,478,300	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	18.6 18.6	19.50	19.64	18.55	619,500	0	0	0
NAG	12 12	12.10	12.20	11.90	545,600	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NAS	35.9 35.9	35.90	35.90	35.90	100	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.7 17.7	18.30	18.30	17.55	1,400	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	21.8 21.8	21.35	21.85	21.20	34,000	0	0	0
NBC	11.4 11.4	11.40	11.40	11.20	30,700	0	0	0
NBE	12.4 12.4	12.30	12.40	12.30	3,100	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	100	0	0	0
NBT	17.7 17.7	17.60	17.70	17.60	300	0	0	0
NBW	28.3 28.3	27.50	28.30	27.50	400	0	0	0
NCG	10.2 10.2	10.40	10.40	10.20	8,500	0	0	0
NCS	28 28	28	28	28	800	0	0	0
NCT	101.7 101.7	101.10	102.10	101.10	21,400	0	0	0
ND2	33.0 33.0	32.19	33.04	32.19	2,400	0	0	0
NDC	184.5 184.5	184	184.50	184	200	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.4 9.4	9.50	9.50	9.30	56,800	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.3 6.3	6.40	6.40	6.30	2,500	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	5.90	6	5.90	300	0	0	0
NED	6.8 6.8	6.80	7.20	6.70	98,400	0	0	0
NEM	16 16	16	16	16	700	0	0	0
NET	87.2 87.2	88.75	88.75	87.23	6,700	0	0	0
NFC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
NHA	26.4 26.4	26	26.85	25.80	819,300	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	14 14	14	14.20	13.90	227,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.6 11.6	12.50	12.50	11.60	200	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	20.7 20.7	21.50	21.50	20.65	6,496,400	0	0	0
NLG	41.1 41.1	42	42.30	41	1,582,400	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	23.1 23.1	22.21	23.14	22.21	24,500	0	0	0
NNT	52.8 52.8	52.80	52.80	52.80	0	0	0	0
NO1	7.5 7.5	7.57	7.60	7.40	332,000	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	3.7 3.7	3.50	3.70	3.50	443,200	0	0	0
NS2	18.1 18.1	18.10	18.10	18.10	1,500	0	0	0
NSC	78.4 78.4	78.40	78.40	78.40	200	0	0	0
NSG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NSH	5 5	5	5.10	4.90	36,000	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	10.26	10.26	10.26	0	0	0	0
NT2	20.0 20.0	20.20	20.25	19.95	570,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	194 194	194	198.90	192	15,600	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55 55	55	55	55	600	0	0	0
NTL	21.4 21.4	21.40	21.95	20.90	3,334,800	0	0	0
NTP	66.4 66.4	67.90	69	65	440,900	0	0	0
NTT	6.3 6.3	6.30	6.30	6.30	1,700	0	0	0
NTW	16 16	16	16	16	200	0	0	0
NUE	9 9	9	9	9	3,400	0	0	0
NVB	9.2 9.2	9.30	9.30	9	126,600	0	0	0
NVL	13.0 13.0	13	13.25	12.80	13,104,800	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.3 8.3	8.25	8.25	8.25	200	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	6.1 6.1	6.10	6.10	6.10	0	0	0	0
OCB	11.7 11.7	11.80	11.90	11.65	1,094,400	0	0	0
OCH	5.9 5.9	5.70	5.90	5.70	8,600	0	0	0
ODE	43.7 43.7	43.50	43.80	43.50	23,400	0	0	0
OGC	4.7 4.7	4.77	4.79	4.66	226,700	0	0	0
OIL	14.1 14.1	14.50	14.90	14	2,339,500	0	0	0
ONE	5 5	5	5.10	5	21,500	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	23.8 23.8	24	24	23.80	300	0	0	0
ORS	12.6 12.6	12.80	12.90	12.40	3,568,900	0	0	0
PAC	43.9 43.9	43.90	44.40	42.85	25,400	0	0	0
PAI	13.8 13.8	13.80	13.80	13.80	0	0	0	0
PAN	22.8 22.8	22.75	23	22.55	474,900	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	3.50	3.40	58,100	0	0	0
PAT	89.4 89.4	90.10	90.10	89.40	16,500	0	0	0
PBC	7.3 7.3	7.40	7.50	7.30	26,500	0	0	0
PBP	13.9 13.9	14	14	13.70	5,000	0	0	0
PBT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PC1	28.1 28.1	28.50	28.55	28.05	993,300	0	0	0
PCC	21.4 21.4	21.40	21.40	21.40	400	0	0	0
PCE	18.6 18.6	18.50	18.60	18.50	2,600	0	0	0
PCF	4.7 4.7	4.70	4.70	4.60	1,800	0	0	0
PCG	4.8 4.8	4.90	4.90	4.80	700	0	0	0
PCH	11.7 11.7	11.80	11.90	11.60	90,500	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	12.5 12.5	12	12.70	12	6,100	0	0	0
PDB	9.4 9.4	9.40	9.40	9.40	400	0	0	0
PDC	5.3 5.3	5.60	5.60	5.30	300	0	0	0
PDN	113.5 113.5	114	114.50	113.50	12,200	0	0	0
PDR	21.9 21.9	22.40	22.65	21.60	11,841,400	0	0	0
PDV	15.5 15.5	15.50	15.60	15.40	63,000	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	27.5 27.5	27.70	28.10	27.50	584,200	0	0	0
PFL	2.1 2.1	2.10	2.20	2.10	25,200	0	0	0
PGB	16.1 16.1	16.10	16.30	16	8,100	0	0	0
PGC	14.6 14.6	14.70	15	14.55	17,100	0	0	0
PGD	32.1 32.1	31.05	32.10	31.05	900	0	0	0
PGI	23.6 23.6	23.60	23.60	23.60	0	0	0	0
PGN	6.4 6.4	6.30	6.40	6.20	34,700	0	0	0
PGS	34 34	33.80	34	33.80	200	0	0	0
PGT	3.4 3.4	3.50	3.50	3.30	2,700	0	0	0
PGV	21.5 21.5	21.65	21.80	21.45	31,000	0	0	0
PHC	5.7 5.7	6.01	6.01	5.66	109,100	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	27.4 27.4	28.40	28.40	27.40	29,100	0	0	0
PHR	57 57	59.10	59.30	57	261,400	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.1 30.1	29.50	32.59	29.50	900	0	0	0
PIC	24.3 24.3	24.30	24.30	24.30	200	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	5.6 5.6	5.87	5.87	5.55	8,200	0	0	0
PIV	3.2 3.2	3.30	3.30	3.10	61,000	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10.1 10.1	10.10	10.10	10.10	5,600	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	26.4 26.4	26.30	26.60	26	99,500	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.8 3.8	4.70	4.70	3.80	1,200	0	0	0
PLP	4.9 4.9	4.90	4.93	4.89	23,100	0	0	0
PLX	46.1 46.1	47	47.40	45.55	2,977,800	0	0	0
PMB	10 10	10	10	10	2,100	0	0	0
PMC	84.5 84.5	84.55	84.55	84.55	500	0	0	0
PMG	7.4 7.4	7.40	7.40	7.40	100	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	200	0	0	0
PMS	33.9 33.9	33.90	33.90	33.90	0	0	0	0
PMT	7.4 7.4	4.80	7.40	4.80	3,400	0	0	0
PMW	33 33	33	33	33	0	0	0	0
PNC	10.6 10.6	10.70	10.70	10.45	2,900	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	500	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	100.1 100.1	101.90	102.50	100.10	1,093,800	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	400	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	21.2 21.2	21.20	21.20	21.20	11,500	0	0	0
POT	17.6 17.6	17.60	17.60	17.60	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	100	0	0	0
POW	13.1 13.1	13.20	13.30	12.90	7,870,400	0	0	0
PPC	12.8 12.8	12.80	12.90	12.80	198,200	0	0	0
PPE	14 14	14	14	14	0	0	0	0
PPH	29.5 29.5	29.60	29.80	29.50	19,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.8 16.8	16.80	16.80	16.80	0	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	700	0	0	0
PRE	18.6 18.6	18.80	18.80	18.60	3,000	0	0	0
PRO	4.7 4.7	3.80	4.70	3.80	8,700	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	38,700	0	0	0
PSB	7.2 7.2	7	7.50	6.80	205,600	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	12.8 12.8	12.70	13	12.60	27,800	0	0	0
PSE	10.6 10.6	10.70	10.70	10.60	9,800	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.2 5.2	5.15	5.31	5.15	571,500	0	0	0
PSI	7.5 7.5	7.60	7.70	7.50	24,200	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PSN	11 11	11	11	11	100	0	0	0
PSP	11 11	10.90	11	9.40	4,900	0	0	0
PSW	8.1 8.1	8.10	8.10	7.90	10,800	0	0	0
PTB	64 64	64.50	64.80	63.90	94,700	0	0	0
PTC	5.1 5.1	5.29	5.29	5.06	4,100	0	0	0
PTD	5.3 5.3	5.30	5.30	5.30	100	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	30.6 30.6	30.50	31.90	30.50	6,600	0	0	0
PTL	3.2 3.2	3.10	3.20	3.07	54,800	0	0	0
PTO	17.1 17.1	18.20	18.20	17.10	2,100	0	0	0
PTP	11.2 11.2	11.20	11.20	11.20	800	0	0	0
PTS	8.1 8.1	8.40	8.40	8.10	2,200	0	0	0
PTT	17.4 17.4	17.40	17.40	17.40	100	0	0	0
PTV	4.7 4.7	4.50	4.70	4.50	11,300	0	0	0
PTX	15.7 15.7	17.70	17.70	15.70	3,100	0	0	0
PV2	2.4 2.4	2.30	2.40	2.30	3,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.5 28.5	28.60	28.90	28.30	121,500	0	0	0
PVC	12.8 12.8	13	13.10	12.80	666,600	0	0	0
PVD	26.3 26.3	26.75	26.95	26.10	2,901,900	0	0	0
PVE	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVG	7 7	7.10	7.10	6.90	95,700	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	46.8 46.8	47.10	47.30	46	268,700	0	0	0
PVM	15.9 15.9	15.90	15.90	15.90	0	0	0	0
PVO	7.8 7.8	7.90	7.90	7.80	21,800	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	40 40	40.10	40.50	39	1,670,500	0	0	0
PVT	28.1 28.1	28.30	28.45	28.05	1,352,200	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	15,700	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	2.3 2.3	2.30	2.30	2.30	68,600	0	0	0
PXL	13.3 13.3	13.50	13.50	13	55,500	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	3	3	2.90	42,000	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.1 6.1	6.10	6.25	6.09	426,300	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.3 36.3	36.30	36.30	36.30	0	0	0	0
QNC	6.9 6.9	6.90	6.90	6.90	100	0	0	0
QNP	38.8 38.8	36.85	38.80	36.85	3,600	0	0	0
QNS	47.3 47.3	47.50	47.60	47.30	121,400	0	0	0
QNT	5 5	5	5	5	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	14 14	14	14	14	0	0	0	0
QPH	29 29	29	29	29	0	0	0	0
QSP	24 24	28	28	24	1,600	0	0	0
QST	20.5 20.5	20.50	20.50	20.50	0	0	0	0
QTC	13.6 13.6	13.60	13.60	13.60	1,000	0	0	0
QTP	14.7 14.7	14.80	14.90	14.60	275,700	0	0	0
RAL	142 142	142	142.90	141.10	8,300	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.6 6.6	6.60	6.60	6.60	0	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	2.4 2.4	2.56	2.56	2.39	306,500	0	0	0
REE	65.3 65.3	67.10	67.50	65.10	1,120,100	0	0	0
RIC	3.6 3.6	3.60	3.60	3.60	0	0	0	0
RTB	26.5 26.5	26.40	26.50	26.30	2,400	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	36.10	36.10	36.10	0	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	13.8 13.8	13.80	13.80	13.80	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	8.80	8.90	8.60	63,500	0	0	0
SAB	57 57	57.30	58.20	56.70	824,400	0	0	0
SAC	24.4 24.4	24.50	24.50	24.40	10,000	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	6.55	6.56	6.50	269,300	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.8 29.8	29.88	29.88	29.39	5,800	0	0	0
SAV	23.4 23.4	25.55	25.60	23.35	224,700	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	30.8 30.8	31.05	31.50	30.80	48,400	0	0	0
SBB	17.4 17.4	17.90	17.90	17.40	13,500	0	0	0
SBD	7.2 7.2	7.20	7.40	7.20	27,500	0	0	0
SBG	15.7 15.7	15.75	15.80	15.60	251,500	0	0	0
SBH	54 54	54	54	53	900	0	0	0
SBL	6.7 6.7	6.70	6.70	6.70	600	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	5.40	5.50	5.30	405,300	0	0	0
SBT	12.5 12.5	12.30	12.55	12.30	1,453,200	0	0	0
SBV	10.8 10.8	10.15	10.80	10.10	3,600	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	64.6 64.6	64.30	64.70	64.10	49,200	0	0	0
SCI	9.8 9.8	9.80	10	9.80	16,000	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	500	0	0	0
SCL	28.6 28.6	29	29	28.60	13,300	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.8 5.8	5.83	5.84	5.75	1,929,700	0	0	0
SCS	82.1 82.1	82.40	82.80	82.10	68,600	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.6 4.6	4.50	4.60	4.50	300	0	0	0
SD3	5.5 5.5	5.50	5.50	5.20	29,800	0	0	0
SD5	7.7 7.7	7.70	7.70	7.60	48,200	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	12.2 12.2	12	12.30	12	4,400	0	0	0
SDA	5.5 5.5	5.50	5.50	5.40	31,500	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.4 7.4	7.60	7.60	7.40	300	0	0	0
SDD	1.7 1.7	1.60	1.70	1.60	3,800	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	17.9 17.9	17.70	17.90	17.70	700	0	0	0
SDN	30.5 30.5	30.50	30.50	30.50	100	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	31 31	30.30	32	30.30	9,400	0	0	0
SEB	49 49	49	49	49	7,200	0	0	0
SED	21.4 21.4	21.40	21.40	21.40	300	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	0	0	0	0
SFG	10.7 10.7	10.75	10.75	10.70	1,300	0	0	0
SFI	32.1 32.1	32.05	32.10	32.05	1,400	0	0	0
SFN	21.9 21.9	21.90	21.90	21.90	100	0	0	0
SGB	13.1 13.1	13.10	13.20	13	22,000	0	0	0
SGC	110 110	110	110	110	1,600	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	28.6 28.6	28.50	28.60	28.50	1,100	0	0	0
SGI	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGN	80.8 80.8	81.60	81.60	80	16,000	0	0	0
SGP	27.9 27.9	27.50	28.30	27.50	108,400	0	0	0
SGR	37 37	36.40	37.90	36.40	815,600	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14.5 14.5	14.35	14.50	14.10	42,500	0	0	0
SHA	4.5 4.5	4.46	4.46	4.46	100	0	0	0
SHB	10.4 10.4	10.45	10.50	10.35	11,360,200	0	0	0
SHC	11.1 11.1	11.10	11.10	11.10	600	0	0	0
SHE	10.1 10.1	10.20	10.20	10	5,300	0	0	0
SHG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SHI	14.7 14.7	14.70	14.70	14.65	105,900	0	0	0
SHN	6.5 6.5	7.20	7.20	6.50	400	0	0	0
SHP	35.2 35.2	35.10	35.25	35.10	12,500	0	0	0
SHS	16 16	16	16.30	15.80	5,474,900	0	0	0
SID	13.2 13.2	13.20	13.30	12.80	213,100	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36.9 36.9	36.70	37	36.60	2,900	0	0	0
SJ1	11 11	11	11.40	11	500	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	16.10	15.70	197,900	0	0	0
SJE	26.7 26.7	26.90	27	26.70	39,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.4 16.4	16.40	16.40	16.40	100	0	0	0
SJM	5.8 5.8	5.70	6.10	5.70	13,300	0	0	0
SJS	70.3 70.3	70.80	70.80	69.40	38,200	0	0	0
SKG	12.3 12.3	12.15	12.35	12.15	230,200	0	0	0
SKH	29 29	29	29	29	5,300	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.2 37.2	37.10	37.20	37	2,700	0	0	0
SLS	201 201	203	203	196	62,100	0	0	0
SMA	10.1 10.1	10.10	10.10	10.10	0	0	0	0
SMB	37.9 37.9	38	38.05	37.90	4,700	0	0	0
SMC	10.2 10.2	10.60	10.60	10.05	889,600	0	0	0
SMN	12.3 12.3	12.30	12.30	12.30	0	0	0	0
SMT	5.1 5.1	5.10	5.10	5.10	0	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	34.10	0	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	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 2.2	2.20	2.20	2.10	150,900	0	0	0
SPM	10.9 10.9	10.90	10.90	10.90	1,100	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	3.7 3.7	3.70	3.80	3.60	269,000	0	0	0
SRB	1.9 1.9	1.90	2	1.80	6,000	0	0	0
SRC	29.1 29.1	29.10	29.10	29.10	100	0	0	0
SRF	9.6 9.6	9.59	9.60	9.59	5,000	0	0	0
SRT	9.5 9.5	9.70	9.80	9.30	19,900	0	0	0
SSB	18.5 18.5	18.50	18.70	18.40	2,495,900	0	0	0
SSC	34.5 34.5	34.50	34.50	34.50	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	10.9 10.9	10.90	10.90	10.90	100	0	0	0
SSH	67 67	67.20	67.40	66.90	51,800	0	0	0
SSI	33.1 33.1	33.50	33.75	32.90	9,857,300	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	7.8 7.8	7.90	7.93	7.77	140,100	0	0	0
STB	29.6 29.6	30.10	30.15	29.40	10,457,600	0	0	0
STC	18 18	18	18	18	1,100	0	0	0
STG	43.0 43.0	42.95	42.95	42.95	0	0	0	0
STH	7.2 7.2	6.90	7.20	6.90	600	0	0	0
STK	25.4 25.4	25.20	25.70	25.20	55,400	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10.2 10.2	10.20	10.20	10.20	0	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	28.4 28.4	24.90	28.40	24.90	200	0	0	0
SVC	26.4 26.4	26.39	26.39	26.39	0	0	0	0
SVD	2.9 2.9	2.83	2.87	2.83	19,400	0	0	0
SVG	6 6	6	6	6	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	300	0	0	0
SVN	3.1 3.1	3	3.10	3	7,800	0	0	0
SVT	12.1 12.1	12.19	12.19	11.97	91,600	0	0	0
SWC	29 29	28.80	29.40	28.60	4,300	0	0	0
SZB	40.5 40.5	40.20	40.50	40.20	300	0	0	0
SZC	36.8 36.8	36.90	37.40	36.60	714,200	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SZG	32 32	32	32	32	2,000	0	0	0
SZL	42.9 42.9	42.80	43.80	42.60	26,300	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	12.7 12.7	12.40	12.90	12.40	109,700	0	0	0
TAL	18 18	18.20	18.20	18	31,900	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	39.5 39.5	39.53	39.53	39.53	1,500	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	7.6 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	22.8 22.8	22.90	23.05	22.70	11,375,000	0	0	0
TCD	5.1 5.1	5.10	5.18	5.04	841,200	0	0	0
TCH	18.3 18.3	18.35	18.65	18	5,200,000	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35.0 35.0	34.70	35	34.70	12,000	0	0	0
TCM	46 46	47.20	47.30	45.90	1,261,200	0	0	0
TCO	14.5 14.5	14.10	14.65	14.10	224,900	0	0	0
TCR	3.3 3.3	3.13	3.39	3.13	3,700	0	0	0
TCT	18 18	17.70	18	17.70	8,800	0	0	0
TCW	30.6 30.6	30.70	30.70	30.60	2,600	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	10.9 10.9	11.10	11.20	10.90	497,800	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.1 5.1	5.15	5.15	5	93,900	0	0	0
TDH	2.8 2.8	2.83	2.88	2.79	56,100	0	0	0
TDM	49.6 49.6	49.60	49.60	49.60	20,400	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35 35	35.10	35.20	35	100,400	0	0	0
TDS	11.9 11.9	11.80	11.90	11.80	13,400	0	0	0
TDT	7.1 7.1	7	7.10	7	36,600	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	8.9 8.9	8.96	8.96	8.80	32,000	0	0	0
TEL	13.8 13.8	10.50	13.80	10.50	2,000	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	27.8 27.8	25.90	27.80	25.90	500	0	0	0
TGP	4.3 4.3	4.40	4.40	4.30	3,000	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	0	0	0	0
THD	35.8 35.8	35.90	35.90	35.70	2,600	0	0	0
THG	45 45	44.95	45.50	44.55	15,600	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	8.1 8.1	8.10	8.20	8.10	5,000	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.4 12.4	12.50	12.50	12.40	9,900	0	0	0
THU	6.3 6.3	6.30	6.30	6.30	0	0	0	0
THW	13.5 13.5	13.50	13.50	13.50	400	0	0	0
TID	24.8 24.8	24.30	24.90	24.30	14,500	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	13.5 13.5	13.50	13.80	13.40	1,957,100	0	0	0
TIN	11 11	11	11	11	4,200	0	0	0
TIP	23.3 23.3	23.45	23.70	23.15	172,100	0	0	0
TIS	6.3 6.3	6.30	6.40	6.20	255,500	0	0	0
TIX	35.5 35.5	35.50	35.65	35.50	2,300	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	5.19	5.12	29,300	0	0	0
TLG	53 53	53.40	53.70	52.90	239,500	0	0	0
TLH	5.7 5.7	5.76	5.80	5.65	492,700	0	0	0
TLI	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	400	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TMB	69.6 69.6	69.60	70	69.50	24,300	0	0	0
TMC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TMG	55 55	55	55	55	0	0	0	0
TMP	68.9 68.9	68.90	68.90	68.90	200	0	0	0
TMS	49 49	49	49	49	100	0	0	0
TMT	7.4 7.4	7.38	7.59	7.37	12,100	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	0	0	0	0
TN1	11.2 11.2	11.20	11.20	11.15	1,500	0	0	0
TNA	4.1 4.1	4.04	4.14	3.96	67,000	0	0	0
TNB	10 10	10	10	10	0	0	0	0
TNC	38.5 38.5	38.50	38.50	38.50	0	0	0	0
TNG	25.9 25.9	26.50	26.80	25.70	3,654,800	0	0	0
TNH	24.5 24.5	24.80	25.40	24	796,700	0	0	0
TNI	2.4 2.4	2.41	2.41	2.34	100,200	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	4.40	4.40	4.35	9,400	0	0	0
TNW	10.2 10.2	10.20	10.20	10.20	100	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	59 59	59.10	59.10	58.60	12,200	0	0	0
TOT	18.3 18.3	18.30	18.30	18.30	400	0	0	0
TOW	22.4 22.4	22.40	22.40	22	5,100	0	0	0
TPB	17.6 17.6	17.75	17.80	17.55	4,864,500	0	0	0
TPC	6.3 6.3	6.60	6.60	6.30	5,100	0	0	0
TPH	10.3 10.3	10.30	10.30	10.30	100	0	0	0
TPP	10.6 10.6	10.60	10.60	10.60	2,500	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	77.9 77.9	78	78	77.60	1,500	0	0	0
TRC	39.2 39.2	39.30	39.30	39	7,800	0	0	0
TRS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TRT	8 8	8	8	8	400	0	0	0
TS3	5.2 5.2	5	5.20	5	6,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	48.4 48.4	48.80	48.80	48.40	500	0	0	0
TSC	2.7 2.7	2.67	2.69	2.60	337,600	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	11.1 11.1	10.90	11.35	10.90	1,742,900	0	0	0
TTC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TTD	62 62	66	67	62	14,400	0	0	0
TTE	14 14	14.05	14.40	13.55	700	0	0	0
TTF	3.5 3.5	3.46	3.57	3.46	383,000	0	0	0
TTG	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TTH	2.9 2.9	2.90	3	2.80	278,500	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TTN	14.6 14.6	15.10	15.10	14.50	167,700	0	0	0
TTP	87.3 87.3	85.20	87.30	85	700	0	0	0
TTS	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TTT	32.5 32.5	32.50	32.50	32.50	1,000	0	0	0
TUG	17 17	17	17	17	500	0	0	0
TV1	22 22	22	22.20	21.70	70,100	0	0	0
TV2	30.8 30.8	31.85	31.85	30.60	247,000	0	0	0
TV3	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TV4	14 14	14.10	14.10	14	8,100	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	9.53	9.61	9.43	250,400	0	0	0
TVC	10.1 10.1	10.30	10.30	10.10	346,200	0	0	0
TVD	12.6 12.6	12.60	12.60	12.40	6,100	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	9.1 9.1	9.30	9.50	9	840,000	0	0	0
TVS	23.5 23.5	23.45	23.45	22.95	586,300	0	0	0
TVT	16.2 16.2	16	16.15	16	600	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4.2 4.2	4.40	4.40	4	95,000	0	0	0
TYA	12.7 12.7	12.70	12.70	12.70	2,200	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.3 9.3	9.30	9.30	9.30	3,300	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	37.70	37.70	37.70	1,000	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.9 7.9	7.60	7.90	7.40	11,800	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	19.6 19.6	19.60	19.60	19.60	100	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	11.5 11.5	11.50	11.50	11.50	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6 6	6.50	6.50	6	9,900	0	0	0
VAB	9.3 9.3	8.90	9.40	8.90	864,500	0	0	0
VAF	13 13	13.05	13.05	13	2,100	0	0	0
VAV	43.5 43.5	43.50	43.50	43.50	200	0	0	0
VBB	9.8 9.8	9.90	9.90	9.80	13,900	0	0	0
VBC	19.3 19.3	19.30	19.30	19.30	200	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11 11	10.90	11	10.90	500	0	0	0
VC1	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VC2	8 8	8	8	7.80	21,600	0	0	0
VC3	29.2 29.2	29.30	29.50	28.70	451,400	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	25 25	23.10	25	23.10	2,500	0	0	0
VC7	9.1 9.1	9.10	9.30	9	93,200	0	0	0
VC9	4.5 4.5	4.50	4.50	4.30	2,400	0	0	0
VCA	8.6 8.6	8.57	8.58	8.57	6,500	0	0	0
VCB	90.1 90.1	90.60	91.10	90.10	1,184,100	0	0	0
VCC	10 10	10	10	10	3,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	275.2 275.2	268.40	278.90	268.40	1,600	0	0	0
VCG	19.0 19.0	19.30	19.40	18.90	2,106,400	0	0	0
VCI	34.6 34.6	35.35	35.73	34.50	7,440,800	0	0	0
VCM	20 20	20	20	20	0	0	0	0
VCP	23 23	23.90	23.90	22.90	18,900	0	0	0
VCR	24.9 24.9	24.50	24.90	24.50	9,100	0	0	0
VCS	65.1 65.1	66.30	67	64.50	133,500	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	27.2 27.2	31	31	27.20	15,600	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	0	0	0	0
VDP	35.5 35.5	35.50	35.50	35.50	0	0	0	0
VDS	20.8 20.8	20.90	21.15	20.60	1,374,200	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.9 3.9	3.80	3.90	3.70	24,600	0	0	0
VE3	8.2 8.2	8.70	8.70	8	10,700	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	1.8 1.8	1.90	1.90	1.80	3,300	0	0	0
VEA	44.1 44.1	44	44.80	43.80	689,800	0	0	0
VEC	8 8	8.10	8.10	8	8,000	0	0	0
VEF	240 240	240	245	238	11,300	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	22.2 22.2	22.50	22.50	22	3,900	0	0	0
VFC	103 103	103	115	103	3,600	0	0	0
VFG	70.8 70.8	70.80	71.40	70.60	5,900	0	0	0
VFR	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VGC	42.5 42.5	43.25	43.70	42.30	1,122,500	0	0	0
VGG	41.9 41.9	47.30	47.30	41.90	200	0	0	0
VGI	64 64	66	66.80	63.80	1,055,000	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	28 28	27.70	28	27.50	4,700	0	0	0
VGR	58.4 58.4	58.50	58.50	57.50	2,300	0	0	0
VGS	35.8 35.8	36.20	36.70	35.50	694,100	0	0	0
VGT	14.3 14.3	14.40	14.70	14.30	1,079,500	0	0	0
VGV	29.8 29.8	28	29.90	28	1,700	0	0	0
VHC	71.5 71.5	72.90	73	71.20	576,000	0	0	0
VHD	7.7 7.7	7.70	7.70	7.70	200	0	0	0
VHE	3.1 3.1	3.20	3.20	3.10	329,600	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	530,300	0	0	0
VHH	5 5	5	5	5	0	0	0	0
VHL	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VHM	43.8 43.8	42.70	44.45	42.70	22,146,100	0	0	0
VIB	18.2 18.2	18.25	18.40	18.15	3,844,600	0	0	0
VIC	45.1 45.1	44.55	45.95	44.40	4,519,500	0	0	0
VID	5.5 5.5	5.50	5.50	5.49	3,100	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.5 17.5	17.50	17.50	17.40	9,800	0	0	0
VIG	6.8 6.8	6.80	7	6.80	135,900	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	12.8 12.8	12.60	12.85	12.60	177,700	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	11.9 11.9	12.15	12.20	11.80	20,041,100	0	0	0
VJC	103.8 103.8	104	105	103	772,700	0	0	0
VLA	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VLB	38.1 38.1	36.60	38.90	36.60	619,600	0	0	0
VLC	19.1 19.1	19.20	19.50	19	127,000	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	9.10	9.10	100	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	25 25	25	25	25	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.5 6.5	6.50	6.50	6.50	4,900	0	0	0
VMD	18.4 18.4	18.40	18.40	18.40	3,000	0	0	0
VMG	4.8 4.8	4.60	4.90	4.60	2,100	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	17.5 17.5	17.50	18.20	17.50	19,800	0	0	0
VNB	11.2 11.2	11.20	11.40	11.10	34,400	0	0	0
VNC	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VND	14.7 14.7	14.75	14.99	14.65	8,236,400	0	0	0
VNE	4.4 4.4	4.43	4.45	4.36	159,600	0	0	0
VNF	10.7 10.7	11	11	10.70	1,900	0	0	0
VNG	8.5 8.5	8.44	8.45	8.44	300	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	16.5 16.5	16.26	16.50	16.16	28,600	0	0	0
VNM	74.7 74.7	74.30	75.40	74.10	5,857,500	0	0	0
VNP	11 11	11	11	11	394,900	0	0	0
VNR	25.0 25.0	24.90	24.99	24.70	10,500	0	0	0
VNS	10.4 10.4	10.30	10.35	10.30	10,300	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	5.7 5.7	5.70	5.70	5.70	100	0	0	0
VNZ	515 515	515	515	515	100	0	0	0
VOC	19.1 19.1	18.30	19.20	18.20	5,600	0	0	0
VOS	16.5 16.5	16.90	17.10	16.45	1,131,500	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	18.3 18.3	18.55	18.55	18.30	15,906,000	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.2 27.2	27.50	27.50	27.20	2,100	0	0	0
VPG	13.4 13.4	13.70	13.70	13.30	441,800	0	0	0
VPH	9.0 9.0	9.15	9.20	9	200,900	0	0	0
VPI	56.9 56.9	56.40	57.30	56.10	1,046,700	0	0	0
VPR	16 16	15.90	16	15.90	600	0	0	0
VPS	9.6 9.6	9.69	9.69	9.60	200	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	0	0	0	0
VRC	8.3 8.3	8.11	8.38	8.01	3,400	0	0	0
VRE	19.7 19.7	19.80	20.35	19.65	12,485,100	0	0	0
VRG	25.7 25.7	26	26	25.70	9,500	0	0	0
VSA	23.3 23.3	23.30	24	23.30	4,400	0	0	0
VSC	17.2 17.2	17.21	17.40	17.07	2,489,500	0	0	0
VSE	6.8 6.8	7.10	7.10	6.80	3,100	0	0	0
VSF	32 32	31.90	32	31.90	2,200	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.1 50.1	49.70	50.10	49.50	8,800	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VSM	19.3 19.3	19.40	19.40	17.80	2,500	0	0	0
VSN	19.5 19.5	19.50	19.50	19.50	100	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	3.6 3.6	3.70	3.70	3.60	14,800	0	0	0
VTB	10.3 10.3	10.25	10.30	10.25	3,300	0	0	0
VTC	8.5 8.5	8.50	8.50	8.40	5,100	0	0	0
VTD	8.6 8.6	8.80	8.80	8.50	80,800	0	0	0
VTE	4.8 4.8	4.60	4.80	4.60	300	0	0	0
VTG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VTH	7.8 7.8	7.80	7.80	7.80	100	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.5 4.5	4.20	4.60	4.20	3,400	0	0	0
VTK	60 60	60.90	61.50	60	12,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.3 13.3	13.30	13.60	13.25	131,000	0	0	0
VTP	74.4 74.4	75	76.80	74.40	559,400	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.7 21.7	22	22	21.40	6,600	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.6 4.6	4.60	4.60	4.60	23,000	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.8 14.8	14.20	14.90	14.20	715,900	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	16.1 16.1	16.10	16.10	16.10	300	0	0	0
VW3	10.4 10.4	11.20	11.20	10.40	2,800	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	275 275	259.50	275	259.50	200	0	0	0
WSB	50.9 50.9	50.50	51.50	50.50	2,500	0	0	0
WSS	4.8 4.8	4.80	4.80	4.80	10,400	0	0	0
WTC	13.2 13.2	13.10	13.20	13	5,700	0	0	0
X20	10.8 10.8	10.80	10.80	10.80	0	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	0	0	0	0
XLV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
XMC	7 7	7.10	7.20	7	3,400	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	0	0	0	0
XPH	6.3 6.3	6.30	6.30	6.30	2,000	0	0	0
YBC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
YBM	11 11	10.80	11	10.80	400	0	0	0
YEG	9.1 9.1	9.20	9.26	9.10	273,900	0	0	0
YTC	39.4 39.4	49.90	49.90	37.50	19,200	0	0	0
^HASTC	235.0 235.0	236.14	237.10	234.08	43,057,650	0	0	0
^UPCOM	93.5 93.5	93.75	94.07	93.25	31,993,934	0	0	0
^VN30	1,309.1 1,309.1	1,318.23	1,322.56	1,306.76	213,306,200	0	0	0
^VNINDEX	1,268.2 1,268.2	1,276.35	1,282.21	1,266.05	594,426,347	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/09/2024