NGÀY: [ 18/09 ] [ 17/09 ] [ 16/09 ] [ 13/09 ] [ 12/09 ] [ 11/09 ] [ 10/09 ] [ 09/09 ] [ 06/09 ] [ 05/09 ] [ 04/09 ] (2024) THÁNG: [ Tháng 1 ] [ Tháng 2 ] [ Tháng 3 ] [ Tháng 4 ] [ Tháng 5 ] [ Tháng 6 ] [ Tháng 7 ] [ Tháng 8 ] [ Tháng 9 ] [ Tháng 10 ] [ Tháng 11 ] [ Tháng 12 ]

DOWNLOAD DỮ LIỆU NGÀY 09/09/2024

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	0	0	0	0
AAA	9.8 9.8	9.70	9.89	9.70	3,423,700	0	0	0
AAH	4 4	4	4.10	3.90	320,800	0	0	0
AAM	6.8 6.8	6.80	7	6.62	7,300	0	0	0
AAS	7.2 7.2	7.20	7.30	7.10	294,400	0	0	0
AAT	4.0 4.0	3.90	4.05	3.85	438,100	0	0	0
AAV	6.2 6.2	6.30	6.30	6.20	202,500	0	0	0
ABB	7.7 7.7	7.80	7.80	7.50	1,083,000	0	0	0
ABC	11.6 11.6	11.60	11.70	11.30	12,500	0	0	0
ABI	25.5 25.5	25.60	25.60	25.30	18,000	0	0	0
ABR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ABS	4.2 4.2	4.25	4.25	4.21	254,700	0	0	0
ABT	41.9 41.9	41.85	41.90	41.85	200	0	0	0
ABW	8.9 8.9	8.80	8.90	8.80	21,700	0	0	0
ACB	24.5 24.5	24.55	24.60	24.30	4,686,500	0	0	0
ACC	13.8 13.8	13.80	13.80	13.75	10,200	0	0	0
ACE	33.9 33.9	33.90	33.90	33.90	200	0	0	0
ACL	12 12	11.95	12	11.70	9,600	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	7 7	7	7	7	300	0	0	0
ACV	106 106	107	107	105.80	50,700	0	0	0
ADC	20 20	20	20	20	100	0	0	0
ADG	12.4 12.4	12.10	12.50	12.10	5,700	0	0	0
ADS	10.1 10.1	10.10	10.25	10.05	124,700	0	0	0
AFX	7.8 7.8	7.70	7.90	7.60	23,200	0	0	0
AG1	9.2 9.2	9.20	9.20	9.20	2,200	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	17.1 17.1	17.10	17.40	17.10	112,700	0	0	0
AGM	2.9 2.9	2.83	2.85	2.79	90,400	0	0	0
AGP	40 40	39.80	40	39.80	3,000	0	0	0
AGR	18 18	17.95	18	17.80	430,700	0	0	0
AGX	70 70	70	70	70	0	0	0	0
AIC	12 12	12	12	12	800	0	0	0
ALT	15.9 15.9	15.90	15.90	15.90	0	0	0	0
ALV	5.9 5.9	6	6	5.90	7,300	0	0	0
AMC	15.9 15.9	15.90	15.90	15.90	1,000	0	0	0
AME	5.5 5.5	5.50	5.50	5.50	100	0	0	0
AMP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
AMS	10 10	10	10.20	9.90	2,800	0	0	0
AMV	3 3	3	3	2.90	140,600	0	0	0
ANT	17.9 17.9	16.80	17.90	16.80	12,500	0	0	0
ANV	31.6 31.6	31.35	31.75	31.30	386,900	0	0	0
APF	58.5 58.5	59	59	58.50	10,100	0	0	0
APG	11.0 11.0	11	11.05	10.85	85,900	0	0	0
APH	6.7 6.7	6.70	6.73	6.31	1,458,900	0	0	0
API	8.2 8.2	8.40	8.40	8.10	275,700	0	0	0
APL	14.7 14.7	14.70	14.70	14.70	0	0	0	0
APP	6.1 6.1	6.20	6.20	6.10	4,600	0	0	0
APS	7 7	7	7.10	7	394,700	0	0	0
APT	2.8 2.8	2.80	2.80	2.80	0	0	0	0
ARM	28.6 28.6	25.90	28.60	25.90	600	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.4 19.4	19.35	19.35	19.35	100	0	0	0
ASM	9.0 9.0	9.10	9.10	9.02	528,200	0	0	0
ASP	4.2 4.2	4.15	4.24	4.15	10,400	0	0	0
AST	56.5 56.5	57.10	57.10	56.50	22,400	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
ATS	19.8 19.8	19.80	19.80	19.80	0	0	0	0
AVC	55.8 55.8	55.80	55.80	55.80	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	11.9 11.9	11.80	11.90	11.80	2,900	0	0	0
BAF	18.2 18.2	17.80	18.45	17.70	4,233,700	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	40 40	40	40	40	0	0	0	0
BBC	51 51	51	51	51	100	0	0	0
BBH	10.1 10.1	10.10	10.10	10.10	800	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 7	7.90	7.90	7	3,000	0	0	0
BCA	12.7 12.7	12.80	12.80	12.30	9,500	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8 8	8	8.10	7.90	140,000	0	0	0
BCE	5.8 5.8	5.76	5.76	5.70	36,300	0	0	0
BCF	36.6 36.6	36.60	36.60	36.60	0	0	0	0
BCG	6.4 6.4	6.53	6.54	6.41	3,999,300	0	0	0
BCM	71.2 71.2	71.10	72	70.80	418,200	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 5	5.20	5.20	5	1,183,900	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	35	35.10	35	3,200	0	0	0
BDT	8.3 8.3	8.30	8.30	8.20	12,100	0	0	0
BDW	26.8 26.8	25.20	27.40	23.60	1,400	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	44.9 44.9	44.70	45.05	44.40	442,300	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	800	0	0	0
BHK	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BHN	38 38	38	38	38	0	0	0	0
BHP	6.2 6.2	6.20	6.20	6.20	0	0	0	0
BIC	33.5 33.5	33.48	33.58	33.00	59,600	0	0	0
BID	49.1 49.1	49.20	49.55	48.90	1,202,400	0	0	0
BIG	7.2 7.2	7.30	7.40	7.10	18,900	0	0	0
BIO	20 20	20	20	20	100	0	0	0
BKC	6.5 6.5	6.30	6.50	6.30	800	0	0	0
BKG	3.7 3.7	3.69	3.69	3.61	21,200	0	0	0
BLI	10.5 10.5	10.50	10.50	10.20	23,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	40.9 40.9	41.70	41.70	40.50	3,700	0	0	0
BMC	19.8 19.8	20.45	20.45	19.80	14,600	0	0	0
BMD	11 11	11	11	11	0	0	0	0
BMF	9.7 9.7	9.60	9.70	9.60	700	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	23.6 23.6	23.50	23.90	23.45	104,700	0	0	0
BMJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BMN	8.9 8.9	8.70	8.90	8.70	300	0	0	0
BMP	102.6 102.6	103.90	104	102.50	50,200	0	0	0
BMS	8.4 8.4	8.40	8.40	8.20	25,700	0	0	0
BMV	10.5 10.5	10.50	10.50	10.50	100	0	0	0
BNA	12.8 12.8	13	13	12.80	62,200	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.5 2.5	2.50	2.60	2.40	51,100	0	0	0
BPC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BQB	3.9 3.9	3.90	3.90	3.90	0	0	0	0
BRC	12.6 12.6	12.70	12.70	12.35	14,500	0	0	0
BRR	17.5 17.5	17.20	17.50	17.20	7,500	0	0	0
BRS	25 25	25	25	25	200	0	0	0
BSA	22.2 22.2	22.10	22.20	22.10	6,900	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	10.2 10.2	10.20	10.20	10.20	100	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	47.8 47.8	48.05	48.85	47.80	414,200	0	0	0
BSL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	20.6 20.6	20.60	20.60	20.60	0	0	0	0
BSR	23.4 23.4	23.10	23.50	22.90	6,411,900	0	0	0
BST	14.5 14.5	14	14.50	14	1,600	0	0	0
BT1	13.3 13.3	13.30	13.30	13.30	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	7.3 7.3	7.30	7.30	7.30	500	0	0	0
BTH	38 38	33.30	38	33	1,600	0	0	0
BTN	2.8 2.8	2.70	2.80	2.70	3,000	0	0	0
BTP	12.8 12.8	12.90	12.95	12.75	6,400	0	0	0
BTS	5.3 5.3	5.20	5.30	5.20	14,100	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	12.3 12.3	12.30	12.30	12.30	100	0	0	0
BTW	54 54	54	54	54	100	0	0	0
BVB	11.2 11.2	11.10	11.30	11.10	421,400	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	44 44	44.65	44.70	43.80	694,600	0	0	0
BVL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BVN	14.4 14.4	14.40	14.40	14.40	100	0	0	0
BVS	39.2 39.2	39.20	39.30	38.90	295,200	0	0	0
BWA	12 12	12	12	12	0	0	0	0
BWE	45.8 45.8	44.80	45.90	44.60	525,900	0	0	0
BWS	32.2 32.2	33.20	33.20	32.20	6,000	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	17.7 17.7	17.70	17.70	17.70	100	0	0	0
C22	9.1 9.1	9.10	9.10	9.10	0	0	0	0
C32	17.4 17.4	17.45	17.45	17.40	800	0	0	0
C47	5.8 5.8	5.95	5.96	5.55	61,000	0	0	0
C4G	8.9 8.9	9	9	8.80	320,400	0	0	0
C69	7.9 7.9	8	8	7.70	451,600	0	0	0
C92	3.6 3.6	3.50	3.60	3.50	1,900	0	0	0
CAB	11.9 11.9	11.90	11.90	11.90	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.6 7.6	7.70	7.70	7.60	5,500	0	0	0
CAN	37.8 37.8	37.80	37.80	37.80	0	0	0	0
CAP	49 49	49.20	49.20	48.50	16,500	0	0	0
CAR	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CAT	18 18	17.90	18	17.90	400	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	35.5 35.5	36.70	36.70	35.50	18,000	0	0	0
CC1	13.3 13.3	13.40	13.40	13.30	5,200	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	20.9 20.9	20.10	20.85	19.15	1,300	0	0	0
CCL	8.9 8.9	9	9.08	8.79	617,300	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	13.60	13.60	13.60	0	0	0	0
CCT	18.9 18.9	18.90	18.90	18.90	100	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	17.9 17.9	17.85	17.95	17.75	495,000	0	0	0
CDG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CDH	14.5 14.5	14.50	14.50	14.50	100	0	0	0
CDN	30 30	29.40	30.20	29.40	6,700	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
CDR	13 13	12.50	13	12.50	3,900	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CEN	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CEO	15.9 15.9	15.70	16.30	15.70	4,136,900	0	0	0
CET	5.4 5.4	5.40	5.50	5.40	800	0	0	0
CFM	9 9	9	9	9	100	0	0	0
CFV	19.2 19.2	19.20	19.20	19.20	600	0	0	0
CGV	3.2 3.2	3	3.20	3	5,600	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	33.7 33.7	33.85	33.85	33.65	32,500	0	0	0
CHS	11.0 11.0	10.41	10.96	10.13	10,400	0	0	0
CI5	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CIA	10.2 10.2	10	10.20	10	3,200	0	0	0
CID	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CIG	5.4 5.4	5.36	5.42	5.30	107,000	0	0	0
CII	15.3 15.3	15.25	15.45	15.20	1,877,000	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	49.4 49.4	49.72	49.81	48.91	4,200	0	0	0
CKD	24 24	24.10	24.10	24	3,100	0	0	0
CKG	25.1 25.1	25.40	25.40	25	160,200	0	0	0
CKV	14 14	14	14	14	0	0	0	0
CLC	43.7 43.7	43.70	43.75	43.70	2,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.2 22.2	22.20	22.20	22.20	0	0	0	0
CLL	38.9 38.9	38.90	39	38.85	14,300	0	0	0
CLM	76.6 76.6	76.60	76.60	76.60	600	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	0	0	0	0
CLX	15.5 15.5	15.60	15.70	15.50	87,500	0	0	0
CMC	7 7	7	7	7	0	0	0	0
CMD	22.2 22.2	22.20	22.20	22.20	100	0	0	0
CMF	296 296	296	296	296	0	0	0	0
CMG	51 51	51.50	51.70	50.80	519,900	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	7	7.50	6.80	25,300	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 9	9.70	9.80	9	146,100	0	0	0
CMT	13.5 13.5	13.50	13.50	13.50	2,900	0	0	0
CMV	9.9 9.9	9.89	9.89	9.89	100	0	0	0
CMW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
CMX	8.2 8.2	8.05	8.30	8.02	415,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	30	33	30	200	0	0	0
CNG	35.8 35.8	35.70	36	35.50	110,400	0	0	0
CNN	50 50	44.50	50	44.50	200	0	0	0
CNT	15.8 15.8	16.50	16.60	15.80	20,800	0	0	0
COM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	700	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	500	0	0	0
CQT	8.6 8.6	8.60	8.60	8.60	4,100	0	0	0
CRC	6.5 6.5	6.50	6.50	6.47	47,900	0	0	0
CRE	7.0 7.0	7.01	7.15	6.95	109,800	0	0	0
CSC	28.2 28.2	28.20	28.30	28	64,000	0	0	0
CSI	30 30	30	31	29.80	72,300	0	0	0
CSM	12.4 12.4	12.40	12.50	12.25	190,400	0	0	0
CST	26 26	26	26.10	25.80	97,500	0	0	0
CSV	38.1 38.1	38.90	38.90	38.10	1,590,700	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.5 8.5	7.50	9.40	7.50	700	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	19.6 19.6	20.70	20.70	19.50	2,800	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	61.8 61.8	62.60	63.20	61.80	334,100	0	0	0
CTF	29.9 29.9	30	30	29.75	38,700	0	0	0
CTG	35.5 35.5	35.20	35.45	35	5,375,600	0	0	0
CTI	15.4 15.4	15.45	15.55	15.30	220,100	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	32.8 32.8	30.50	33.10	28	224,500	0	0	0
CTR	124.4 124.4	124.40	125.30	123	114,100	0	0	0
CTS	38.8 38.8	39.10	39.30	38.20	816,500	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CTW	31 31	31	31	31	0	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	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	11.2 11.2	11.20	11.20	11.20	200	0	0	0
D17	42.5 42.5	42.50	42.50	42.50	0	0	0	0
D2D	40.4 40.4	40.05	40.40	40	37,400	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	0	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	3.27	3.20	27,100	0	0	0
DAN	30 30	31.80	31.80	28.30	16,600	0	0	0
DAS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAT	8 8	7.90	8	7.90	400	0	0	0
DBC	29.0 29.0	27.85	29.20	27.80	6,695,000	0	0	0
DBD	40.9 40.9	40.90	40.95	40.80	123,300	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	12.6 12.6	12.60	12.60	12	14,000	0	0	0
DC1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
DC2	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DC4	11.1 11.1	11.05	11.20	10.95	202,500	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	25.7 25.7	26.05	26.05	25.45	134,900	0	0	0
DCM	37.2 37.2	37.05	37.30	36.90	1,554,800	0	0	0
DCR	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DCS	0.8 0.8	0.80	0.80	0.80	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	262,000	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	1,300	0	0	0
DDV	17.8 17.8	17.80	17.90	17.60	292,300	0	0	0
DFC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DFF	2.3 2.3	2.40	2.40	2.20	231,000	0	0	0
DGC	113.5 113.5	113.80	113.80	111.80	1,644,000	0	0	0
DGT	6.7 6.7	7	7	6.70	224,100	0	0	0
DGW	47.7 47.7	47.30	47.91	47.07	2,002,500	0	0	0
DHA	40.4 40.4	41	41	40.30	31,300	0	0	0
DHB	8.9 8.9	8.60	8.90	8.50	9,700	0	0	0
DHC	37.4 37.4	36.95	37.50	36.95	65,300	0	0	0
DHD	25.6 25.6	25.60	25.60	25.60	0	0	0	0
DHG	107.1 107.1	106.70	109	106.60	30,000	0	0	0
DHM	8.7 8.7	8.70	8.70	8.68	31,100	0	0	0
DHN	24 24	24	24	24	2,500	0	0	0
DHP	11 11	11	11	11	200	0	0	0
DHT	69.4 69.4	69	70.50	68.60	29,500	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DIG	22.5 22.5	22.40	22.80	22.20	6,241,800	0	0	0
DIH	16.4 16.4	15.30	16.40	15.30	10,600	0	0	0
DKC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DL1	7 7	7.30	7.30	7	1,342,700	0	0	0
DLD	9.6 9.6	9.60	9.60	9.60	0	0	0	0
DLG	1.8 1.8	1.70	1.80	1.70	526,800	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	68.3 68.3	68.08	68.27	68.08	900	0	0	0
DMN	5 5	5	5	5	0	0	0	0
DMS	6.3 6.3	6.40	6.40	6.30	400	0	0	0
DNA	22.1 22.1	22.60	22.60	22	1,700	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	400	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	23.2 23.2	23.50	23.50	23.20	1,200	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	100	0	0	0
DOC	10 10	10	10	10	37,500	0	0	0
DOP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DP1	37 37	36.30	37.10	36.30	3,500	0	0	0
DP2	2.9 2.9	2.90	2.90	2.90	0	0	0	0
DP3	64 64	63.90	64.90	63	22,600	0	0	0
DPG	53.6 53.6	52.80	53.60	52.60	350,600	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	200	0	0	0
DPM	35.5 35.5	35.65	35.85	34.90	2,587,100	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41.1 41.1	41.05	41.15	40.30	113,200	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	13.8 13.8	13.75	13.75	13.60	7,800	0	0	0
DRC	33.1 33.1	33.30	33.30	32.70	210,900	0	0	0
DRG	7.8 7.8	7.80	7.80	7.40	1,100	0	0	0
DRH	2.2 2.2	2.16	2.20	2.16	2,304,000	0	0	0
DRI	10.8 10.8	10.50	10.90	10.50	408,200	0	0	0
DRL	63.2 63.2	63.50	63.50	63.20	1,700	0	0	0
DS3	6.1 6.1	6.10	6.10	6.10	100	0	0	0
DSC	22 22	22.20	22.30	21.40	62,500	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 55	55.20	55.20	55	6,200	0	0	0
DSP	11 11	11	11	11	100	0	0	0
DST	3 3	3	3	3	11,000	0	0	0
DTA	4.0 4.0	3.88	3.96	3.68	5,200	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	600	0	0	0
DTD	25 25	25	25.40	25	351,800	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	2.6 2.6	2.60	2.60	2.50	41,800	0	0	0
DTK	12.7 12.7	12.70	12.70	12.70	600	0	0	0
DTL	12.4 12.4	12.30	12.40	12.30	400	0	0	0
DTP	150.5 150.5	151	165	150.50	1,400	0	0	0
DTT	17.3 17.3	17.25	17.25	17.25	0	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	0	0	0	0
DVG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
DVM	10.1 10.1	10.10	10.10	10	161,500	0	0	0
DVN	26 26	26.10	26.30	25.80	44,400	0	0	0
DVP	73.9 73.9	73.90	73.90	73.80	10,000	0	0	0
DVW	21 21	21	21	21	0	0	0	0
DWC	11.5 11.5	11.50	11.50	11.50	100	0	0	0
DWS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DXG	15.5 15.5	15.35	15.60	15.15	8,264,100	0	0	0
DXL	8.2 8.2	8.20	8.20	8.20	100	0	0	0
DXP	11.6 11.6	11.50	11.70	11.50	46,900	0	0	0
DXS	5.9 5.9	5.94	5.98	5.86	398,900	0	0	0
DXV	3.7 3.7	3.61	3.75	3.61	400	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	7.3 7.3	7.30	7.30	7.30	0	0	0	0
EBS	11 11	11	11	11	2,000	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	18.3 18.3	18.45	18.45	18.25	2,484,100	0	0	0
EIC	23.2 23.2	23.20	23.20	23.20	100	0	0	0
EID	27 27	27	27	27	100	0	0	0
EIN	2.9 2.9	3	3	2.90	4,800	0	0	0
ELC	23.3 23.3	23.45	23.50	23.15	134,400	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	0	0	0	0
EMS	27.4 27.4	27.40	27.40	27.40	200	0	0	0
EPC	9.8 9.8	9.80	9.80	9.80	100	0	0	0
EPH	16.8 16.8	16.80	16.80	16.80	400	0	0	0
EVE	11.5 11.5	11.60	11.65	11.50	24,300	0	0	0
EVF	11.7 11.7	11.90	11.90	11.65	4,451,100	0	0	0
EVG	7.0 7.0	7.06	7.13	6.95	1,962,500	0	0	0
EVS	6.2 6.2	6.20	6.30	6.20	55,800	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	3.33	3.33	3.27	11,100	0	0	0
FCN	12.8 12.8	12.60	12.90	12.60	187,900	0	0	0
FCS	7.5 7.5	7.50	7.50	7.50	100	0	0	0
FDC	13 13	14.85	14.85	13	5,200	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 14	14.20	14.30	14	3,100	0	0	0
FID	1.3 1.3	1.30	1.30	1.30	0	0	0	0
FIR	6.4 6.4	6.45	6.45	6.35	212,100	0	0	0
FIT	4.2 4.2	4.22	4.25	4.21	130,800	0	0	0
FMC	46.7 46.7	47.30	47.30	46.70	35,600	0	0	0
FOC	87.4 87.4	88	88.20	87.40	29,000	0	0	0
FOX	91 91	93.70	94.30	91	54,900	0	0	0
FPT	131.3 131.3	130.80	131.90	130.10	2,885,200	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	182 182	180.10	182	180.10	293,100	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	41 41	40.70	41	40.70	4,500	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	43.3 43.3	42.90	43.55	42.85	1,467,900	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	7 7	7	7.20	6.90	180,200	0	0	0
GAS	77.1 77.1	76.26	77.72	76.17	1,968,200	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21	21.10	21	1,800	0	0	0
GDA	28.2 28.2	28	28.60	27.80	377,400	0	0	0
GDT	28.3 28.3	28.10	28.85	28.10	14,500	0	0	0
GDW	27.5 27.5	27.50	27.50	27.50	0	0	0	0
GEE	33.1 33.1	33.15	33.15	32.85	3,800	0	0	0
GEG	11.7 11.7	11.60	11.75	11.60	956,100	0	0	0
GER	15.4 15.4	15.40	15.40	15.40	0	0	0	0
GEX	21 21	21.10	21.30	20.90	2,789,900	0	0	0
GGG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	29.9 29.9	29.90	29.90	29.80	14,200	0	0	0
GIC	14.5 14.5	14.50	14.50	14.20	3,200	0	0	0
GIL	28.8 28.8	29.10	29.10	28.80	145,900	0	0	0
GKM	35 35	34	35	33	32,300	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	29.5 29.5	29.50	29.50	29.50	0	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	8.30	8.50	8.21	15,400	0	0	0
GMD	77.3 77.3	77.90	77.90	77.10	614,700	0	0	0
GMH	8.9 8.9	8.90	8.90	8.90	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 5	5.10	5.10	5	109,700	0	0	0
GSM	22.9 22.9	22.90	22.90	22.90	100	0	0	0
GSP	13.0 13.0	12.95	12.95	12.85	127,600	0	0	0
GTA	10.5 10.5	10.85	10.85	10.50	1,200	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	34.5 34.5	34.45	34.70	34	1,066,300	0	0	0
GVT	76 76	76	76	76	1,200	0	0	0
H11	5.1 5.1	4.60	5.10	4.60	5,000	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	10.4 10.4	10.30	10.40	10.15	2,800,800	0	0	0
HAH	39.7 39.7	39.50	40.05	39.50	1,200,000	0	0	0
HAM	29 29	29	29	29	0	0	0	0
HAN	10.8 10.8	10.80	10.80	10.60	2,000	0	0	0
HAP	4.3 4.3	4.31	4.33	4.30	38,900	0	0	0
HAR	3.6 3.6	3.78	3.78	3.61	110,900	0	0	0
HAS	9 9	8.80	9	8.80	3,100	0	0	0
HAT	47 47	47	47	47	0	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	100	0	0	0
HAX	16.9 16.9	17.05	17.30	16.90	766,000	0	0	0
HBC	5.5 5.5	5.45	5.45	5.45	0	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	0	0	0	0
HBS	8.1 8.1	8.30	8.30	7.90	148,800	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	26 26	26	26	26	100	0	0	0
HCB	30 30	30	30	30	0	0	0	0
HCC	13 13	12.90	13	12.90	19,200	0	0	0
HCD	10.2 10.2	10.10	10.20	10.10	155,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	29.2 29.2	29.05	29.45	28.75	7,050,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.2 19.2	19.20	19.20	19.20	600	0	0	0
HD6	14.2 14.2	14	14.30	13.90	15,000	0	0	0
HD8	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HDA	3.7 3.7	3.70	3.70	3.70	5,600	0	0	0
HDB	26.5 26.5	26.80	26.80	26.15	5,326,000	0	0	0
HDC	24.4 24.4	24.48	24.87	24.30	535,500	0	0	0
HDG	28.6 28.6	28.70	29.20	28.60	4,993,800	0	0	0
HDM	32.9 32.9	32.90	33	32.90	4,600	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	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	14.7 14.7	14.53	14.72	14.53	400	0	0	0
HEC	63 63	63	63	63	0	0	0	0
HEJ	10.7 10.7	9.30	10.70	9.30	200	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	8.2 8.2	8.20	8.20	8.20	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	71.40	71.40	71.40	0	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	9.6 9.6	9.50	9.65	9.50	107,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	8.9 8.9	8.85	8.87	8.73	915,200	0	0	0
HHV	12.1 12.1	12.20	12.40	12.05	4,622,500	0	0	0
HID	2.7 2.7	2.73	2.75	2.60	33,900	0	0	0
HIG	10.5 10.5	10.50	10.50	10.50	1,000	0	0	0
HII	4.9 4.9	4.95	4.97	4.85	30,100	0	0	0
HIO	10.6 10.6	10.20	10.90	10.20	310,600	0	0	0
HJC	6.9 6.9	7.20	7.20	6.90	4,200	0	0	0
HJS	34.0 34.0	33.98	33.98	33.98	100	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9 9	9	9	9	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	257.3 257.3	257.30	257.30	257.30	500	0	0	0
HLC	12.5 12.5	12.60	12.60	12.50	700	0	0	0
HLD	26.4 26.4	26.70	26.70	26.40	9,800	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	10.9 10.9	10.98	11.03	10.70	91,600	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HMR	8.7 8.7	8.90	9	8.50	47,800	0	0	0
HMS	32.5 32.5	33	33	32.50	8,200	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	100	0	0	0
HND	13.9 13.9	14	14	13.90	1,900	0	0	0
HNF	29.8 29.8	29.80	29.80	29.80	200	0	0	0
HNG	4.4 4.4	4.38	4.38	4.38	0	0	0	0
HNI	25.6 25.6	25.60	25.60	25.60	0	0	0	0
HNM	8.6 8.6	8.90	8.90	8.60	110,200	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	400	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	0	0	0	0
HPG	25.6 25.6	25.40	26.20	25.30	32,645,800	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	77.2 77.2	77.20	77.20	77.20	0	0	0	0
HPT	20.9 20.9	20.90	20.90	20.90	0	0	0	0
HPW	19 19	19	19	19	1,000	0	0	0
HPX	5.2 5.2	5.22	5.29	5.15	986,600	0	0	0
HQC	3.5 3.5	3.51	3.52	3.49	1,888,400	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	41.2 41.2	41.15	41.15	41.15	0	0	0	0
HRT	11.2 11.2	11.50	11.50	10.50	39,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.4 20.4	20.30	20.85	20.10	15,083,100	0	0	0
HSI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HSL	4.5 4.5	4.49	4.55	4.49	25,100	0	0	0
HSM	5.8 5.8	5.80	5.80	5.80	1,500	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	3.7 3.7	3.60	3.80	3.50	133,700	0	0	0
HT1	11.9 11.9	12	12.20	11.90	403,200	0	0	0
HTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HTE	4.2 4.2	4.10	4.20	4	8,200	0	0	0
HTG	42.8 42.8	42.80	42.90	42.80	6,200	0	0	0
HTI	16 16	16	16	15.90	13,400	0	0	0
HTL	18.5 18.5	18.95	18.95	18.50	2,600	0	0	0
HTM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HTN	9.9 9.9	10	10.05	9.88	181,100	0	0	0
HTP	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.6 9.6	9.49	9.58	9.48	2,700	0	0	0
HU1	6.6 6.6	6.59	6.59	6.59	100	0	0	0
HU4	12.8 12.8	12.80	12.80	12.60	2,000	0	0	0
HU6	7.4 7.4	7.50	7.50	7.20	139,200	0	0	0
HUB	17.5 17.5	17.70	17.70	17.45	15,100	0	0	0
HUG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HUT	16.6 16.6	16.70	16.90	16.60	1,045,200	0	0	0
HVA	6.5 6.5	6.50	6.90	6.10	75,500	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.7 8.7	8.79	8.80	8.59	483,800	0	0	0
HVN	20.8 20.8	21.30	21.40	20.50	1,725,300	0	0	0
HVT	81.9 81.9	82.90	84	81.90	7,600	0	0	0
HVX	2.6 2.6	2.55	2.55	2.55	8,600	0	0	0
HWS	16.4 16.4	16.30	16.70	16.30	3,500	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	3.70	3.90	3.50	6,800	0	0	0
ICG	7.9 7.9	7.90	7.90	7.90	100	0	0	0
ICI	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ICN	47.4 47.4	47.40	47.40	47.40	100	0	0	0
ICT	12 12	12	12.30	12	13,700	0	0	0
IDC	59 59	58.70	59	57.90	905,900	0	0	0
IDI	9.5 9.5	9.48	9.73	9.46	844,100	0	0	0
IDJ	6.4 6.4	6.60	6.60	6.40	764,500	0	0	0
IDP	265 265	267	267	265	1,700	0	0	0
IDV	37.8 37.8	37.90	37.90	37.60	4,200	0	0	0
IFS	28.3 28.3	28.50	28.50	28.30	2,200	0	0	0
IHK	14 14	12.40	14	12.40	900	0	0	0
IJC	13.8 13.8	13.85	14	13.80	952,100	0	0	0
ILA	5 5	4.80	5.10	4.80	80,800	0	0	0
ILB	33.8 33.8	33.20	33.75	33.20	1,600	0	0	0
ILC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
ILS	11.4 11.4	11.40	11.40	11.40	300	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	48.1 48.1	48.75	49.70	48	167,000	0	0	0
IN4	23.5 23.5	23.50	23.50	23.50	0	0	0	0
INC	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ING	9.4 9.4	9.40	9.40	9.40	0	0	0	0
INN	54 54	54.90	54.90	53.20	12,300	0	0	0
IPA	13.4 13.4	13.30	13.40	13.10	41,500	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	25.3 25.3	25	25.50	24.70	29,500	0	0	0
IST	38.4 38.4	38.40	43.30	38.30	900	0	0	0
ITA	3.5 3.5	3.40	3.50	3.40	708,000	0	0	0
ITC	11.5 11.5	11.50	11.70	11.35	182,100	0	0	0
ITD	11.6 11.6	11.30	11.85	11.10	50,300	0	0	0
ITQ	2.5 2.5	2.60	2.70	2.50	89,600	0	0	0
ITS	5 5	5.40	5.90	4.60	142,300	0	0	0
IVS	10.2 10.2	10.30	10.30	10.10	35,400	0	0	0
JOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
JVC	3.3 3.3	3.34	3.40	3.32	158,300	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	26.3 26.3	26.40	26.50	26	1,937,300	0	0	0
KCB	8.5 8.5	8.50	8.50	8.50	100	0	0	0
KCE	12.3 12.3	12.30	12.30	12.30	0	0	0	0
KDC	55.1 55.1	55	55.20	54.60	711,400	0	0	0
KDH	37.6 37.6	37.80	38.15	37.50	3,178,000	0	0	0
KDM	17 17	17	17	17	500	0	0	0
KGM	7.5 7.5	7.70	7.70	7.50	28,000	0	0	0
KHD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
KHG	5.3 5.3	5.25	5.32	5.24	2,215,100	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.53	9.72	9.53	19,900	0	0	0
KHS	11.4 11.4	11.40	11.40	11.40	300	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	6.7 6.7	6.70	6.70	6.70	100	0	0	0
KLB	13.1 13.1	12.70	13.10	12.70	121,200	0	0	0
KMR	3.4 3.4	3.31	3.35	3.30	17,800	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.9 39.9	39.80	39.90	39.80	306,700	0	0	0
KPF	2.5 2.5	2.46	2.46	2.44	294,700	0	0	0
KSB	18.8 18.8	18.60	19.05	18.60	558,300	0	0	0
KSD	5.3 5.3	4.60	5.30	4.50	28,800	0	0	0
KSF	40.3 40.3	40.30	40.40	40.30	19,800	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	2.70	2.60	18,000	0	0	0
KST	11.9 11.9	11.90	11.90	11.90	0	0	0	0
KTC	10 10	10	10	10	0	0	0	0
KTL	22 22	22	22	22	300	0	0	0
KTS	41.8 41.8	40.50	41.80	40	700	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	21.3 21.3	21.30	21.30	21.30	0	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	100	0	0	0
L14	30.7 30.7	31.50	31.50	30.60	43,500	0	0	0
L18	35 35	35	35	34.50	23,600	0	0	0
L40	24.5 24.5	24.50	24.50	24.50	4,500	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.5 3.5	3.30	3.50	3.30	14,600	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	16.8 16.8	16.80	17.40	16.75	1,300	0	0	0
LAI	32.5 32.5	32.60	32.80	32.50	5,200	0	0	0
LAS	22.8 22.8	23.20	23.30	22.70	636,500	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	29.9 29.9	29.45	29.85	29	8,000	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	10.8 10.8	10.80	10.95	10.70	1,380,100	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	1.8 1.8	1.85	1.86	1.82	747,400	0	0	0
LDP	18.7 18.7	18.70	18.70	18.70	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	7.8 7.8	7.80	7.80	7.80	200	0	0	0
LGC	59.5 59.5	59.50	59.50	59.50	0	0	0	0
LGL	2.6 2.6	2.69	2.69	2.62	14,900	0	0	0
LGM	13.6 13.6	13.60	13.60	13.60	0	0	0	0
LHC	69.1 69.1	69.50	71	69	40,700	0	0	0
LHG	37.2 37.2	37.20	37.35	36.90	49,900	0	0	0
LIC	25 25	25.30	25.30	24.50	3,000	0	0	0
LIG	3.3 3.3	3.30	3.30	3.20	237,400	0	0	0
LIX	35.9 35.9	36.50	36.50	34	39,500	0	0	0
LKW	34.8 34.8	34.80	34.80	34.80	0	0	0	0
LLM	13.9 13.9	13.10	13.90	13.10	900	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	0.8 0.8	0.80	0.80	0.80	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	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LPB	30.8 30.8	31.15	31.15	30.80	701,800	0	0	0
LPT	8.3 8.3	7.90	8.30	7.90	900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	9.5 9.5	9.30	9.90	9.30	11,900	0	0	0
LSS	11.6 11.6	11.60	11.75	11.55	184,500	0	0	0
LTC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LTG	14.9 14.9	15.40	15.40	14.80	339,900	0	0	0
M10	23.6 23.6	23.60	23.60	23.60	0	0	0	0
MA1	67.4 67.4	67.40	67.40	67.40	0	0	0	0
MAC	22.3 22.3	22.30	22.30	22.20	600	0	0	0
MAS	36.3 36.3	36.30	36.30	36.30	0	0	0	0
MBB	24.0 24.0	23.90	23.95	23.75	7,767,200	0	0	0
MBG	3.3 3.3	3.30	3.40	3.30	119,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.7 26.7	26.80	27.20	26.70	1,941,500	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	8.7 8.7	8.70	8.70	8.70	2,000	0	0	0
MCH	209 209	207.60	209	207.50	15,300	0	0	0
MCM	36.9 36.9	37.20	37.80	36.90	45,300	0	0	0
MCO	6.5 6.5	6.50	6.60	6.50	38,100	0	0	0
MCP	28.2 28.2	28.10	28.20	28.10	3,300	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
MDF	7.7 7.7	7.70	7.70	7.70	0	0	0	0
MDG	12.3 12.3	12.30	12.30	12.30	11,100	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	6.8 6.8	6.80	6.80	6.80	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	29.9 29.9	30	30.10	29.80	22,400	0	0	0
MGC	6.6 6.6	6.80	6.90	6.40	9,900	0	0	0
MGG	27.3 27.3	26.30	27.30	26.30	3,100	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	33.3 33.3	34	34	33.30	1,100	0	0	0
MHC	7.7 7.7	7.72	7.72	7.70	2,200	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	15.2 15.2	15.20	15.20	15.20	0	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	17.5 17.5	18.10	18.10	17.45	452,800	0	0	0
MKP	30 30	30	30	30	0	0	0	0
MKV	9.4 9.4	9.40	9.40	9.40	100	0	0	0
MLC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MLS	14.5 14.5	12.40	14.50	12.40	2,500	0	0	0
MML	25.3 25.3	25.20	25.50	25.20	7,400	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.7 16.7	16.60	16.80	16.30	98,200	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	18.1 18.1	18.30	18.30	18.10	1,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	11.4 11.4	11.30	11.40	11.25	1,913,200	0	0	0
MSH	48.8 48.8	48.45	48.75	48.15	38,500	0	0	0
MSN	75.4 75.4	75.80	75.90	75.10	3,747,400	0	0	0
MSR	12.5 12.5	12.60	12.70	12.50	94,100	0	0	0
MST	5.1 5.1	5.10	5.20	5.10	92,200	0	0	0
MTA	4.4 4.4	4.50	4.50	4.40	3,800	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	1,100	0	0	0
MTP	12.9 12.9	12.90	12.90	12.90	1,200	0	0	0
MTS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	19.4 19.4	19.40	19.40	19.40	0	0	0	0
MVC	9 9	9	9	9	800	0	0	0
MVN	37.3 37.3	37.20	37.30	36.60	5,500	0	0	0
MWG	67.5 67.5	67.70	68	67.20	3,677,000	0	0	0
NAC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NAF	18.4 18.4	18.36	18.64	18	231,800	0	0	0
NAG	11.6 11.6	11.60	11.70	11.20	363,400	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	1,000	0	0	0
NAS	35.9 35.9	35.90	35.90	35.90	0	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.6 17.6	17.55	17.55	17.55	100	0	0	0
NAW	8 8	8	8	8	0	0	0	0
NBB	22.5 22.5	22.05	22.50	22.05	21,400	0	0	0
NBC	11.2 11.2	11.40	11.40	11.20	29,100	0	0	0
NBE	12.4 12.4	12.40	12.40	12.40	3,500	0	0	0
NBP	13 13	13	13	13	0	0	0	0
NBT	17.8 17.8	17.80	17.80	17.80	0	0	0	0
NBW	28.3 28.3	28.30	28.30	28.30	0	0	0	0
NCG	10.1 10.1	10.20	10.40	10.10	6,700	0	0	0
NCS	26 26	26.10	26.10	26	2,400	0	0	0
NCT	102 102	101.90	102.10	101.80	13,300	0	0	0
ND2	34.0 34.0	33.98	33.98	33.04	6,200	0	0	0
NDC	156.7 156.7	156.70	156.70	156.70	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	9.2 9.2	9.30	9.30	9.10	156,200	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.2 6.2	6.10	6.20	6	12,700	0	0	0
NDW	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	6.9 6.9	6.80	6.90	6.80	52,600	0	0	0
NEM	16 16	16	16	16	0	0	0	0
NET	93.9 93.9	93.87	94.81	91.50	7,100	0	0	0
NFC	17.9 17.9	18	18	17.90	200	0	0	0
NGC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
NHA	25 25	25.75	25.80	25	601,700	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	13.9 13.9	13.85	13.95	13.75	250,500	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.3 12.3	12.35	12.40	12.20	6,000	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	21.05	21.70	21.05	4,379,600	0	0	0
NLG	41.1 41.1	41	41.40	40.70	420,900	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	22.9 22.9	22.35	23.04	22.30	37,900	0	0	0
NNT	54.1 54.1	54.10	54.10	53.80	4,600	0	0	0
NO1	7.7 7.7	7.50	7.70	7.31	752,900	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	3.5 3.5	3.60	3.60	3.40	1,132,500	0	0	0
NS2	18.1 18.1	17.80	18.10	17.80	1,200	0	0	0
NSC	78.5 78.5	78.50	78.50	78.50	1,000	0	0	0
NSG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NSH	5.5 5.5	5.10	5.50	5.10	592,500	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	10.4 10.4	10.26	10.35	10.07	5,500	0	0	0
NT2	19.9 19.9	19.85	19.90	19.70	199,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	190 190	194.30	194.30	189.20	21,300	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	55.9 55.9	55.90	55.90	55.90	0	0	0	0
NTL	21.6 21.6	21.90	21.90	21.40	1,189,800	0	0	0
NTP	67.3 67.3	68	68.40	67.30	179,100	0	0	0
NTT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
NTW	16 16	15.80	16	15.50	700	0	0	0
NUE	9 9	9	9	9	0	0	0	0
NVB	9 9	9	9.30	9	97,200	0	0	0
NVL	13.2 13.2	13	13.40	12.90	16,013,700	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	8.2 8.2	8.20	8.20	8.20	100	0	0	0
NWT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
NXT	6.4 6.4	5.90	6.40	5.20	8,700	0	0	0
OCB	11.6 11.6	11.60	11.65	11.55	483,500	0	0	0
OCH	5.8 5.8	5.80	5.80	5.80	11,500	0	0	0
ODE	43.7 43.7	43.80	43.90	43.60	20,600	0	0	0
OGC	4.6 4.6	4.55	4.68	4.55	157,700	0	0	0
OIL	14 14	13.90	14.10	13.60	1,292,000	0	0	0
ONE	5.1 5.1	5	5.20	5	12,200	0	0	0
ONW	3.3 3.3	3.30	3.30	3.30	0	0	0	0
OPC	24.0 24.0	24	24	23.95	7,100	0	0	0
ORS	12.4 12.4	12.55	12.65	12.40	1,720,500	0	0	0
PAC	41.8 41.8	43.10	43.65	41.60	36,200	0	0	0
PAI	13.8 13.8	13.80	13.80	13.80	0	0	0	0
PAN	22.5 22.5	22.55	22.70	22.40	296,300	0	0	0
PAP	28.1 28.1	28.10	28.10	28.10	100	0	0	0
PAS	3.5 3.5	3.40	3.50	3.40	125,900	0	0	0
PAT	87.2 87.2	89	89	87.20	6,500	0	0	0
PBC	7.2 7.2	7.30	7.30	7.20	21,400	0	0	0
PBP	13.6 13.6	13.90	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	28.2 28.2	28.05	28.50	28	724,500	0	0	0
PCC	18.9 18.9	21	24.60	18.20	1,500	0	0	0
PCE	18.2 18.2	18.60	18.60	18.20	6,800	0	0	0
PCF	4.9 4.9	4.90	4.90	4.70	3,000	0	0	0
PCG	4.6 4.6	4.60	4.60	4.60	1,200	0	0	0
PCH	11.6 11.6	11.60	11.70	11.50	90,800	0	0	0
PCM	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	12.5 12.5	12.70	12.70	12.10	800	0	0	0
PDB	9.3 9.3	9.30	9.30	9.30	2,000	0	0	0
PDC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
PDN	112.5 112.5	112	112.50	112	2,300	0	0	0
PDR	21.7 21.7	21.40	22	21.30	6,161,400	0	0	0
PDV	15.3 15.3	15.30	15.40	15.10	20,700	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PEN	8 8	8	8	8	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	27.7 27.7	27.90	28.10	27.60	501,200	0	0	0
PFL	2.1 2.1	2.10	2.20	2	91,900	0	0	0
PGB	16.1 16.1	16	16.40	16	1,000	0	0	0
PGC	14.6 14.6	14.50	14.70	14.50	8,100	0	0	0
PGD	31.5 31.5	31.50	31.50	31.50	1,300	0	0	0
PGI	23.9 23.9	23.90	23.90	23.90	0	0	0	0
PGN	6.3 6.3	6.30	6.40	6.30	18,900	0	0	0
PGS	34 34	34	34	34	0	0	0	0
PGT	3 3	3.10	3.10	3	5,500	0	0	0
PGV	21.6 21.6	21.50	21.60	21.35	15,500	0	0	0
PHC	5.6 5.6	5.65	5.65	5.46	35,200	0	0	0
PHH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PHN	70 70	70	70	70	0	0	0	0
PHP	27.1 27.1	27.50	27.70	27	72,000	0	0	0
PHR	58.3 58.3	58	58.30	56.40	163,700	0	0	0
PHS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PIA	30.0 30.0	30.06	30.34	29.87	7,100	0	0	0
PIC	25 25	21.90	25	21.90	2,300	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	5.4 5.4	5.43	5.43	5.42	2,300	0	0	0
PIV	3 3	3.10	3.10	3	80,300	0	0	0
PJC	29.5 29.5	29.50	29.50	29.50	300	0	0	0
PJS	20 20	20	20	20	0	0	0	0
PJT	10.1 10.1	10.10	10.10	10.10	900	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	25.8 25.8	26	26.20	25.60	107,700	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	4 4	4.10	4.10	4	500	0	0	0
PLP	5 5	5.03	5.05	4.85	17,200	0	0	0
PLX	46.5 46.5	46.20	47.10	46.20	791,500	0	0	0
PMB	10 10	9.80	10	9.80	2,400	0	0	0
PMC	87.0 87.0	86.03	87.02	86.03	300	0	0	0
PMG	7 7	6.89	7.30	6.89	900	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	14.2 14.2	11.90	14.30	11.90	1,400	0	0	0
PMS	32 32	32	32	32	0	0	0	0
PMT	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PMW	33 33	33	33	33	0	0	0	0
PNC	11 11	11	11	11	400	0	0	0
PND	7.4 7.4	7.40	7.40	7.40	100	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	99.5 99.5	99.30	100	98.40	920,100	0	0	0
PNP	22.1 22.1	22.10	22.10	22.10	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	21.4 21.4	22	22.10	21.30	6,800	0	0	0
POT	18.9 18.9	18.90	18.90	18.90	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	0	0	0	0
POW	13.1 13.1	13.10	13.15	12.90	2,527,900	0	0	0
PPC	12.6 12.6	12.60	12.70	12.55	184,400	0	0	0
PPE	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PPH	29.4 29.4	29.60	29.60	29.20	8,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.5 16.5	16.50	16.50	16.50	0	0	0	0
PPS	12 12	12	12	12	100	0	0	0
PPY	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.5 19.5	19	19.50	19	1,400	0	0	0
PRE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PRO	4.4 4.4	4.40	4.40	4.40	100	0	0	0
PRT	11.2 11.2	11.20	11.20	11.20	3,200	0	0	0
PSB	7.1 7.1	7.30	7.30	7	39,700	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	700	0	0	0
PSD	12.8 12.8	12.80	12.80	12.60	28,700	0	0	0
PSE	10.7 10.7	10.70	10.70	10.70	34,700	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	5.1 5.1	5.17	5.23	5.11	482,900	0	0	0
PSI	7.5 7.5	7.60	7.60	7.30	56,000	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	10.5 10.5	10.80	10.80	10.40	4,900	0	0	0
PSW	8.1 8.1	8	8.10	7.90	12,100	0	0	0
PTB	63.3 63.3	63.50	64.40	63	20,900	0	0	0
PTC	5.1 5.1	5.17	5.22	5	15,200	0	0	0
PTD	5.5 5.5	5.50	5.50	5.50	2,000	0	0	0
PTE	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PTG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PTH	16 16	16	16	16	0	0	0	0
PTI	30.6 30.6	30.60	30.60	30.60	100	0	0	0
PTL	3.1 3.1	3.11	3.14	3.10	22,600	0	0	0
PTO	16.8 16.8	16.80	16.80	16.80	0	0	0	0
PTP	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PTS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PTT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
PTV	4.7 4.7	4.50	4.70	4.20	21,800	0	0	0
PTX	15.4 15.4	16.70	16.70	15.40	1,900	0	0	0
PV2	2.4 2.4	2.30	2.40	2.30	13,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.7 28.7	28.90	29	28.30	80,800	0	0	0
PVC	12.9 12.9	13	13.20	12.80	485,000	0	0	0
PVD	26.8 26.8	26.50	27.10	26.45	2,385,600	0	0	0
PVE	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVG	7.1 7.1	7	7.20	7	39,200	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	46.3 46.3	47	47	46	169,800	0	0	0
PVM	15.7 15.7	15.50	15.70	15.10	23,200	0	0	0
PVO	7.9 7.9	8	8	7.70	8,100	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	40.7 40.7	40.50	41.70	40.30	2,853,300	0	0	0
PVT	28.1 28.1	28.20	28.30	28.05	888,000	0	0	0
PVV	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PWA	3.5 3.5	3.30	3.50	3.20	31,800	0	0	0
PWS	9.5 9.5	11	11	9.50	500	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.3 2.3	2.30	2.30	2.20	23,900	0	0	0
PXL	13.1 13.1	13.10	13.20	12.90	49,900	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	3 3	3	3	3	0	0	0	0
PXT	3 3	2.90	3	2.90	23,000	0	0	0
QCC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
QCG	6.8 6.8	6.82	6.96	6.66	1,196,500	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.5 36.5	35.10	36.50	35.10	300	0	0	0
QNC	7.1 7.1	6.90	7.10	6.90	7,700	0	0	0
QNP	38 38	36.20	38.50	36.20	11,700	0	0	0
QNS	47 47	47.50	48	46.90	119,300	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	200	0	0	0
QSP	27.9 27.9	27.50	27.90	27	1,900	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	0	0	0	0
QTP	14.2 14.2	14.20	14.30	14.10	79,100	0	0	0
RAL	140.9 140.9	140.90	140.90	140.50	3,000	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
RCC	15.1 15.1	15.10	15.10	15.10	0	0	0	0
RCD	2.3 2.3	2.30	2.30	2.30	0	0	0	0
RCL	12 12	12	12	12	0	0	0	0
RDP	2.3 2.3	2.43	2.43	2.30	495,800	0	0	0
REE	66.1 66.1	65.70	66.80	65.60	509,300	0	0	0
RIC	3.6 3.6	3.60	3.60	3.60	0	0	0	0
RTB	26.4 26.4	26	26.40	26	4,200	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.1 36.1	36.10	36.10	36.10	800	0	0	0
S55	57.5 57.5	57.50	57.50	57.50	0	0	0	0
S72	5.1 5.1	5.10	5.10	5.10	100	0	0	0
S74	14.1 14.1	14.10	14.10	14.10	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.7 8.7	8.70	8.80	8.70	48,100	0	0	0
SAB	56.2 56.2	56.70	56.90	55.60	1,129,500	0	0	0
SAC	25 25	24.90	25.50	24.80	21,900	0	0	0
SAF	50.5 50.5	50.50	50.50	50.50	0	0	0	0
SAL	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SAM	6.5 6.5	6.48	6.51	6.48	145,700	0	0	0
SAP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SAS	29.4 29.4	29.39	29.39	29.19	5,300	0	0	0
SAV	22.2 22.2	22.50	23.20	22.15	110,400	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	600	0	0	0
SBA	31 31	30.70	31.45	30.70	1,900	0	0	0
SBB	19.3 19.3	18.20	19.90	18.20	241,500	0	0	0
SBD	7.2 7.2	7.20	7.20	7.20	2,200	0	0	0
SBG	15.8 15.8	15.60	15.80	15.55	304,300	0	0	0
SBH	53.9 53.9	53.90	53.90	53.90	0	0	0	0
SBL	6.9 6.9	6.90	6.90	6.90	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	58,100	0	0	0
SBT	12.6 12.6	12.45	12.65	12.35	1,409,300	0	0	0
SBV	10.6 10.6	10.60	10.60	10.60	500	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	65.2 65.2	65.10	65.20	64.70	41,500	0	0	0
SCI	9.7 9.7	9.80	9.80	9.60	8,200	0	0	0
SCJ	3.5 3.5	3.50	3.50	3.20	46,700	0	0	0
SCL	29.4 29.4	32.80	32.80	28.70	18,500	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SCR	5.7 5.7	5.72	5.75	5.66	955,800	0	0	0
SCS	81 81	81.50	81.50	80.60	115,400	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	4.60	4.60	4.60	0	0	0	0
SD3	5.7 5.7	5.70	5.70	5.70	9,900	0	0	0
SD5	7.6 7.6	7.60	7.60	7.60	4,400	0	0	0
SD6	3 3	3	3.10	2.80	9,900	0	0	0
SD7	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.2 12.2	12	12.20	11.90	1,800	0	0	0
SDA	5.4 5.4	5.30	5.40	5.20	26,200	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SDD	1.6 1.6	1.60	1.60	1.60	27,900	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	17.5 17.5	17.80	17.80	17.20	2,700	0	0	0
SDN	31.5 31.5	31.50	31.50	31.50	400	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	34 34	33.90	34.80	33.90	2,700	0	0	0
SEB	49 49	49	49	49	0	0	0	0
SED	21 21	21.40	21.40	21	1,300	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	10.70	10.80	10.70	1,800	0	0	0
SFI	32.6 32.6	32.60	32.60	32.60	400	0	0	0
SFN	22 22	22	22	22	0	0	0	0
SGB	13.1 13.1	13.10	13.10	13.10	1,100	0	0	0
SGC	114.0 114.0	114.00	114.00	114.00	200	0	0	0
SGD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
SGH	31.2 31.2	31.20	31.20	31.20	100	0	0	0
SGI	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGN	80 80	80.50	80.50	79.80	42,000	0	0	0
SGP	29.1 29.1	28.70	29.50	28.60	91,100	0	0	0
SGR	41.8 41.8	39.55	41.80	39.05	367,600	0	0	0
SGS	18 18	18	18	18	0	0	0	0
SGT	14.6 14.6	14.40	14.55	14.40	32,500	0	0	0
SHA	4.5 4.5	4.35	4.50	4.30	1,400	0	0	0
SHB	10.4 10.4	10.35	10.40	10.30	9,611,100	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	10.1 10.1	10.30	10.30	9.40	6,300	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	14.70	224,900	0	0	0
SHN	6.5 6.5	7.10	7.10	6.40	700	0	0	0
SHP	35.3 35.3	35.50	35.50	35.25	9,300	0	0	0
SHS	15.2 15.2	15.60	15.80	14.80	24,045,700	0	0	0
SID	13.4 13.4	13.30	13.50	13.20	3,600	0	0	0
SIG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SIV	36.8 36.8	36.80	36.80	36.80	1,200	0	0	0
SJ1	10.7 10.7	10.70	10.70	10.70	500	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	15.8 15.8	15.95	15.95	15.70	41,800	0	0	0
SJE	25.6 25.6	26.40	26.60	25.50	85,500	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	0	0	0	0
SJM	5.8 5.8	5.80	5.80	5.80	1,700	0	0	0
SJS	69.4 69.4	68.10	69.40	68	17,900	0	0	0
SKG	12.7 12.7	12.75	12.75	12.55	131,100	0	0	0
SKH	28.9 28.9	29	29	28.90	10,200	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	37.3 37.3	37	37.30	37	200	0	0	0
SLS	200 200	202	204	199	20,300	0	0	0
SMA	10.1 10.1	10.10	10.10	10.10	2,700	0	0	0
SMB	35.9 35.9	36.09	36.09	35.95	21,400	0	0	0
SMC	10.3 10.3	10.20	10.65	10.20	843,000	0	0	0
SMN	12.9 12.9	12.90	12.90	12.90	100	0	0	0
SMT	5.2 5.2	5.10	5.20	5.10	5,700	0	0	0
SNC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SNZ	33.5 33.5	33.50	33.50	33.50	3,300	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	10.2 10.2	10.20	10.20	10.20	100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	8 8	8	8	8	0	0	0	0
SPI	2.6 2.6	2.60	2.60	2.60	199,700	0	0	0
SPM	11.2 11.2	11.15	11.15	11.15	0	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	3.60	3.70	3.60	108,400	0	0	0
SRB	1.9 1.9	1.80	1.90	1.80	700	0	0	0
SRC	30.4 30.4	30.36	30.36	30.36	0	0	0	0
SRF	9.5 9.5	9.33	9.50	9.33	4,500	0	0	0
SRT	9 9	9.40	9.70	9	43,400	0	0	0
SSB	18.1 18.1	18	18.10	17.75	809,600	0	0	0
SSC	33.5 33.5	34	34	33.50	1,300	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11 11	11	11	11	0	0	0	0
SSH	67 67	67.10	67.30	66.90	50,500	0	0	0
SSI	32.9 32.9	33.20	33.35	32.85	10,104,900	0	0	0
SSM	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	7.8 7.8	7.85	7.85	7.78	143,600	0	0	0
STB	29.5 29.5	29.65	29.75	29.50	4,193,600	0	0	0
STC	18.2 18.2	18.20	18.20	18.20	0	0	0	0
STG	43.9 43.9	43.85	43.85	43.85	600	0	0	0
STH	7 7	7	7	6.50	4,300	0	0	0
STK	25.6 25.6	25.25	25.60	25.20	22,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.20	9.30	9.20	200	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
STW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
SVC	25.6 25.6	26.49	26.49	25.56	200	0	0	0
SVD	2.8 2.8	2.82	2.84	2.70	19,200	0	0	0
SVG	6 6	6	6	6	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	68 68	68	68	68	0	0	0	0
SVN	3.1 3.1	3.10	3.10	3	1,900	0	0	0
SVT	11.7 11.7	11.40	12.05	11.40	25,900	0	0	0
SWC	29.7 29.7	30.10	30.90	29.50	3,100	0	0	0
SZB	41.5 41.5	41.50	41.50	41.50	100	0	0	0
SZC	36.0 36.0	36.35	36.35	35.60	1,157,000	0	0	0
SZE	12.5 12.5	12.20	12.50	12.10	1,600	0	0	0
SZG	31.9 31.9	32	32	31.90	4,900	0	0	0
SZL	42.9 42.9	42.90	42.90	42.90	0	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	12.8 12.8	12.60	13	12.60	109,800	0	0	0
TAL	19.8 19.8	19.80	19.80	19.80	500	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	39.5 39.5	39.53	39.53	39.53	100	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.6 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	22.7 22.7	22.70	22.85	22.60	12,271,500	0	0	0
TCD	5.0 5.0	5	5.05	5	461,900	0	0	0
TCH	17.9 17.9	18	18.20	17.85	6,443,400	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35.1 35.1	35.10	35.25	35	48,300	0	0	0
TCM	46.5 46.5	46.80	46.80	46.10	741,300	0	0	0
TCO	15.6 15.6	14.60	15.60	14.35	351,800	0	0	0
TCR	3.3 3.3	3.19	3.29	3.17	10,700	0	0	0
TCT	18 18	18	18.25	18	3,900	0	0	0
TCW	30.9 30.9	30.70	30.90	30.60	13,100	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	11.2 11.2	11.20	11.30	11.10	166,500	0	0	0
TDF	13 13	13	13	13	0	0	0	0
TDG	5.0 5.0	5.08	5.12	4.95	31,100	0	0	0
TDH	2.9 2.9	2.87	2.87	2.83	16,700	0	0	0
TDM	49.2 49.2	49.20	49.20	49.20	100	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	35.1 35.1	35.10	35.50	33.30	100,700	0	0	0
TDS	11.7 11.7	11.60	11.80	11.60	16,100	0	0	0
TDT	7 7	7	7	7	100,700	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	8.8 8.8	8.68	8.80	8.68	9,700	0	0	0
TEL	11.2 11.2	10.70	11.30	10.70	4,000	0	0	0
TET	31.4 31.4	31.40	31.40	31.40	0	0	0	0
TFC	24.7 24.7	24.80	24.80	24.70	2,000	0	0	0
TGP	4.4 4.4	4.40	4.40	4.40	1,000	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	36	36	35.80	500	0	0	0
THG	44.7 44.7	44.10	44.70	44.10	2,900	0	0	0
THM	9 9	8.60	9	8.60	1,100	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.2 8.2	8.20	8.20	8.20	0	0	0	0
THS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
THT	12.5 12.5	12.50	12.50	12.30	7,300	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	0	0	0	0
TID	24.2 24.2	24.20	24.30	24.20	12,700	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	13.4 13.4	13.60	13.60	13.30	655,200	0	0	0
TIN	11 11	11	11	10.90	4,200	0	0	0
TIP	23.1 23.1	23.10	23.15	23	112,400	0	0	0
TIS	6.7 6.7	6.40	7	6.40	540,300	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	3,200	0	0	0
TL4	6 6	6	6	6	0	0	0	0
TLD	5.2 5.2	5.24	5.24	5.18	83,300	0	0	0
TLG	53.2 53.2	53.90	53.90	52.90	105,100	0	0	0
TLH	5.7 5.7	5.66	5.85	5.66	414,000	0	0	0
TLI	3.5 3.5	3.50	3.50	3.50	100	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	400	0	0	0
TLT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TMB	68.3 68.3	69.10	69.30	68.20	14,700	0	0	0
TMC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TMG	53.8 53.8	53.80	53.80	53.80	200	0	0	0
TMP	68 68	65	68	65	1,100	0	0	0
TMS	48.8 48.8	49	49	48.80	2,500	0	0	0
TMT	7.0 7.0	7.10	7.53	7	54,100	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	11.1 11.1	11.10	11.10	11.10	3,200	0	0	0
TNA	4.1 4.1	3.90	4.14	3.89	406,000	0	0	0
TNB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TNC	38.1 38.1	36	38.10	36	200	0	0	0
TNG	26.5 26.5	26.60	26.60	26.10	1,109,100	0	0	0
TNH	22.1 22.1	22.10	22.29	21.73	749,100	0	0	0
TNI	2.3 2.3	2.35	2.35	2.33	62,800	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	5.1 5.1	5.10	5.10	5.10	0	0	0	0
TNT	4.4 4.4	4.27	4.38	4.26	41,400	0	0	0
TNW	9.6 9.6	9.60	9.60	9.60	1,000	0	0	0
TOP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
TOS	59 59	59.50	60	59	8,400	0	0	0
TOT	18.2 18.2	18.20	18.20	18.20	0	0	0	0
TOW	23 23	22.60	23	22.60	1,300	0	0	0
TPB	17.6 17.6	17.65	17.75	17.55	3,032,800	0	0	0
TPC	6.6 6.6	6.30	6.62	6.30	5,100	0	0	0
TPH	10.3 10.3	10.30	10.30	10.30	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	77.5 77.5	77.50	77.50	77	6,100	0	0	0
TRC	40.5 40.5	39.95	40.50	39.60	24,500	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	5.1 5.1	5.20	5.20	5.10	1,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	45.4 45.4	45.60	45.60	45.20	2,400	0	0	0
TSC	2.6 2.6	2.65	2.66	2.63	321,300	0	0	0
TSD	4.1 4.1	4.10	4.10	4.10	200	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	10.8 10.8	10.90	11.10	10.80	469,200	0	0	0
TTC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TTD	64.9 64.9	64.90	65	64.90	1,600	0	0	0
TTE	14.9 14.9	14.90	14.90	14.90	100	0	0	0
TTF	3.5 3.5	3.46	3.46	3.42	359,800	0	0	0
TTG	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TTH	2.9 2.9	2.80	2.90	2.80	54,800	0	0	0
TTL	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TTN	14.4 14.4	14.60	14.60	14.30	44,200	0	0	0
TTP	91 91	91	91	91	100	0	0	0
TTS	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.30	0	0	0	0
TUG	17 17	17	17	17	0	0	0	0
TV1	22 22	21.70	22	21.70	7,800	0	0	0
TV2	30.8 30.8	31	31.05	30.60	75,400	0	0	0
TV3	12.4 12.4	12.60	12.60	11.40	2,000	0	0	0
TV4	14.1 14.1	14.10	14.10	14.10	6,400	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	9.36	9.60	9.30	207,400	0	0	0
TVC	10.1 10.1	10.10	10.20	10	272,500	0	0	0
TVD	12.5 12.5	12.30	12.50	12.20	13,000	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9.4 9.4	9.20	9.50	9.10	563,100	0	0	0
TVS	23.5 23.5	23.20	23.60	23.20	228,700	0	0	0
TVT	16.1 16.1	16.10	16.10	16.10	200	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	4 4	4.10	4.10	4	15,800	0	0	0
TYA	12.7 12.7	12.95	12.95	12.60	1,100	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.20	9.40	9.20	12,400	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	500	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	7.4 7.4	7.50	7.60	7	31,200	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	0	0	0	0
V11	0.5 0.5	0.50	0.50	0.50	0	0	0	0
V12	10.8 10.8	10.40	10.80	10.40	1,400	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.4 6.4	6.50	6.50	6	1,600	0	0	0
VAB	9.3 9.3	9.50	9.50	9.20	227,600	0	0	0
VAF	13 13	13	13	13	0	0	0	0
VAV	43.5 43.5	43.50	43.50	43.50	0	0	0	0
VBB	9.7 9.7	9.80	9.80	9.70	3,800	0	0	0
VBC	19.8 19.8	19.80	19.80	19.80	100	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.9 12.9	12.90	12.90	12.90	100	0	0	0
VC1	10 10	10	10	10	0	0	0	0
VC2	7.8 7.8	7.80	7.80	7.70	12,900	0	0	0
VC3	29 29	29.10	29.20	28.60	445,800	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	20.3 20.3	21.10	24	20.30	20,700	0	0	0
VC7	8.7 8.7	8.90	8.90	8.70	113,600	0	0	0
VC9	4.5 4.5	4.30	4.50	4.30	4,500	0	0	0
VCA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCB	90.2 90.2	90.10	90.20	89.20	702,800	0	0	0
VCC	9.6 9.6	9.80	9.80	9.60	600	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	228.5 228.5	228.30	232.90	228.30	1,900	0	0	0
VCG	18.8 18.8	19	19.20	18.80	2,794,700	0	0	0
VCI	34.5 34.5	34.96	35	34.46	2,501,200	0	0	0
VCM	20 20	20	20	20	0	0	0	0
VCP	23 23	22.70	23.30	22.60	86,700	0	0	0
VCR	24.7 24.7	24.70	24.70	24.70	1,500	0	0	0
VCS	65.2 65.2	64.60	65.70	64.50	59,200	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	29 29	29.50	29.50	29	1,100	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	34.3 34.3	34.30	34.30	34.30	0	0	0	0
VDS	20.6 20.6	20.45	20.70	20.35	547,300	0	0	0
VDT	20 20	20	20	20	0	0	0	0
VE1	3.5 3.5	3.50	3.50	3.50	20,100	0	0	0
VE3	8.7 8.7	9.10	9.10	8.60	7,200	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	20,300	0	0	0
VEA	44 44	44	45	43.70	496,900	0	0	0
VEC	8 8	8	8.10	8	17,400	0	0	0
VEF	236 236	238	238	234	3,600	0	0	0
VES	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VET	20.7 20.7	22	22.20	20.70	1,800	0	0	0
VFC	95 95	95	95	95	1,000	0	0	0
VFG	70 70	70.70	71.20	70	12,500	0	0	0
VFR	11.5 11.5	11.70	11.80	11.50	1,300	0	0	0
VGC	42.0 42.0	42.75	42.90	41.75	865,600	0	0	0
VGG	43.2 43.2	43.20	43.20	43.20	0	0	0	0
VGI	62.7 62.7	63.50	63.50	60.90	330,900	0	0	0
VGL	20 20	20	20	20	100	0	0	0
VGP	28.2 28.2	28	28.80	28	8,200	0	0	0
VGR	56.2 56.2	56.61	56.70	56.03	4,300	0	0	0
VGS	36 36	35.20	36.80	34.90	772,300	0	0	0
VGT	14.3 14.3	14.50	14.50	14.20	504,400	0	0	0
VGV	30 30	30	30	30	100	0	0	0
VHC	70.1 70.1	70.40	70.90	70.10	296,800	0	0	0
VHD	9 9	9.10	9.10	9	200	0	0	0
VHE	3.2 3.2	3	3.20	3	262,700	0	0	0
VHF	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VHG	1.6 1.6	1.50	1.60	1.50	219,300	0	0	0
VHH	4.3 4.3	4.30	4.30	3.70	2,100	0	0	0
VHL	10.6 10.6	11.50	11.60	10.60	17,000	0	0	0
VHM	43 43	43.65	43.65	43	10,300,900	0	0	0
VIB	17.9 17.9	18.10	18.10	17.85	2,840,800	0	0	0
VIC	43.7 43.7	44.20	44.50	43.45	4,810,700	0	0	0
VID	5.4 5.4	5.31	5.49	5.16	41,800	0	0	0
VIE	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VIF	17.5 17.5	17	17.50	17	11,800	0	0	0
VIG	6.8 6.8	6.80	6.80	6.70	19,100	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	20 20	20	20	20	200	0	0	0
VIN	17 17	17	17	17	2,000	0	0	0
VIP	12.7 12.7	12.90	12.90	12.60	130,300	0	0	0
VIR	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VIT	17.7 17.7	17.70	17.70	17.70	100	0	0	0
VIW	9 9	9	9	9	0	0	0	0
VIX	11.7 11.7	11.80	11.80	11.55	14,059,000	0	0	0
VJC	103 103	104	104	102.10	684,800	0	0	0
VLA	10 10	10.90	10.90	10	1,100	0	0	0
VLB	39.5 39.5	39.30	39.80	39.20	272,600	0	0	0
VLC	19.3 19.3	19.20	19.30	19	218,100	0	0	0
VLF	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VLG	8.8 8.8	8.90	8.90	8.70	7,700	0	0	0
VLP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLW	23.3 23.3	23.30	23.30	23.30	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.6 6.6	6.70	6.70	6.60	1,800	0	0	0
VMD	18.3 18.3	18.20	18.30	18.10	3,200	0	0	0
VMG	5.2 5.2	5.20	5.20	5.20	0	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	17.2 17.2	17.20	17.60	17.20	17,700	0	0	0
VNB	11 11	11.10	11.30	10.90	46,800	0	0	0
VNC	41 41	40.70	41	40.70	33,200	0	0	0
VND	14.7 14.7	14.70	14.85	14.60	7,166,800	0	0	0
VNE	4.2 4.2	4.28	4.28	4.19	63,300	0	0	0
VNF	11 11	10.60	11	10.60	1,100	0	0	0
VNG	8.3 8.3	8.31	8.31	8.30	3,300	0	0	0
VNH	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.4 16.4	16.45	16.50	16.40	22,600	0	0	0
VNM	74.8 74.8	75.10	75.10	74.20	2,638,800	0	0	0
VNP	11 11	11	11	11	0	0	0	0
VNR	24.6 24.6	24.99	25.28	24.61	20,100	0	0	0
VNS	10.4 10.4	10.35	10.35	10.25	5,600	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	5.7 5.7	5.70	5.70	5.70	0	0	0	0
VNZ	392.5 392.5	460	460	392.20	26,700	0	0	0
VOC	18.2 18.2	18.50	18.90	18.20	4,000	0	0	0
VOS	16.2 16.2	16.25	16.45	16.10	1,229,100	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	18.4 18.4	18.40	18.45	18.25	15,693,400	0	0	0
VPC	2 2	2	2	2	0	0	0	0
VPD	27.5 27.5	27.50	27.50	27.50	2,000	0	0	0
VPG	13.2 13.2	13.35	13.35	13	451,400	0	0	0
VPH	9 9	9	9.10	8.90	131,400	0	0	0
VPI	57.5 57.5	57.90	58.10	57.30	1,154,100	0	0	0
VPR	16 16	16	16	16	0	0	0	0
VPS	9.6 9.6	9.60	9.60	9.60	0	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	8.5 8.5	8	8.58	8	9,300	0	0	0
VRE	20.1 20.1	19.95	20.25	19.85	7,303,300	0	0	0
VRG	25.5 25.5	25.90	25.90	25.40	22,400	0	0	0
VSA	23.4 23.4	23.50	23.50	23.40	400	0	0	0
VSC	17.2 17.2	17.26	17.30	17.12	2,285,800	0	0	0
VSE	7 7	6.90	7	6.90	300	0	0	0
VSF	32.5 32.5	32	32.50	32	3,600	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	50.3 50.3	50	50.30	48.10	66,900	0	0	0
VSI	19.2 19.2	19.20	19.20	19.20	200	0	0	0
VSM	20.3 20.3	21	21	18.20	800	0	0	0
VSN	19.3 19.3	19.30	19.30	19.30	300	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	5,100	0	0	0
VTB	10.4 10.4	10.25	10.40	10.20	2,700	0	0	0
VTC	8.5 8.5	8.50	8.70	8.50	4,800	0	0	0
VTD	8.8 8.8	8.80	9	8.60	62,200	0	0	0
VTE	4.9 4.9	4.90	4.90	4.90	100	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	0	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTK	59 59	51.20	61.20	51.20	7,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.2 13.2	13.15	13.20	13.10	117,200	0	0	0
VTP	74.2 74.2	75.30	75.30	74.20	339,900	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	21.7 21.7	21.70	21.70	20.90	101,300	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	4.3 4.3	4.60	4.60	4.30	40,000	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	15.1 15.1	15.10	15.40	15.10	749,600	0	0	0
VUA	16.3 16.3	16.30	16.30	16.30	100	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	0	0	0	0
VW3	10.8 10.8	10.80	10.80	10.80	100	0	0	0
VWS	19 19	19	19	19	0	0	0	0
VXB	35.9 35.9	35.90	35.90	35.90	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	15.1 15.1	15.10	15.10	15.10	0	0	0	0
WCS	261.1 261.1	261.10	261.10	261.10	0	0	0	0
WSB	51 51	50.80	51.40	50	3,600	0	0	0
WSS	4.8 4.8	4.70	4.80	4.70	1,000	0	0	0
WTC	12.8 12.8	13.10	13.10	12.80	16,100	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	7.1 7.1	7.10	7.10	7.10	1,000	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	6.5 6.5	6.50	6.50	6.50	100	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	0	0	0	0
YEG	9.2 9.2	9.08	9.20	8.99	1,535,000	0	0	0
YTC	35.2 35.2	35.20	35.20	35.20	1,700	0	0	0
^HASTC	233.5 233.5	234.65	234.76	232.45	52,142,957	0	0	0
^UPCOM	93 93	93.37	93.43	92.83	22,569,755	0	0	0
^VN30	1,307.2 1,307.2	1,310.11	1,310.64	1,303.04	160,908,300	0	0	0
^VNINDEX	1,267.7 1,267.7	1,269.83	1,269.92	1,262.97	433,845,957	0	0	0

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