NGÀY: [ 31/07 ] [ 30/07 ] [ 29/07 ] [ 26/07 ] [ 25/07 ] [ 24/07 ] [ 23/07 ] [ 22/07 ] [ 19/07 ] [ 18/07 ] [ 17/07 ] [ 16/07 ] [ 15/07 ] [ 12/07 ] [ 11/07 ] [ 10/07 ] [ 09/07 ] [ 08/07 ] [ 05/07 ] [ 04/07 ] [ 03/07 ] [ 02/07 ] [ 01/07 ] (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 10/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.3 33.3	38.14	38.14	33.29	800	0	0	0
AAA	11.7 11.7	11.85	11.90	11.70	3,597,000	0	0	0
AAH	5.1 5.1	4.90	5.40	4.90	3,026,600	0	0	0
AAM	8.4 8.4	8.47	8.47	8.10	2,700	0	0	0
AAS	8.1 8.1	8.30	8.30	8.10	282,400	0	0	0
AAT	4.0 4.0	4.02	4.04	4.02	24,500	0	0	0
AAV	5.8 5.8	6.20	6.60	5.80	863,800	0	0	0
ABB	8.1 8.1	8.20	8.20	8	563,800	0	0	0
ABC	14.9 14.9	14.76	15.33	14.66	174,700	0	0	0
ABI	26.7 26.7	26.87	26.87	26.49	75,400	0	0	0
ABR	13.1 13.1	13.15	13.15	12.80	1,000	0	0	0
ABS	5.1 5.1	5.16	5.18	5.11	185,800	0	0	0
ABT	38.5 38.5	38.50	38.50	38.50	0	0	0	0
ABW	9.8 9.8	9.80	9.90	9.80	47,500	0	0	0
ACB	24.3 24.3	24.50	24.50	24.25	6,470,200	0	0	0
ACC	13.5 13.5	13.20	13.85	13.20	74,000	0	0	0
ACE	35.3 35.3	35.02	35.40	35.02	18,000	0	0	0
ACL	13 13	13.05	13.25	12.95	31,100	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	120 120	123	123.10	120	510,700	0	0	0
ADC	21.3 21.3	21.30	21.30	21.30	0	0	0	0
ADG	15.4 15.4	15.35	15.35	15.10	2,000	0	0	0
ADS	12.0 12.0	12.18	12.27	11.95	472,700	0	0	0
AFX	8.1 8.1	8.30	8.30	8.10	13,400	0	0	0
AG1	9.2 9.2	9.20	9.20	9.10	7,300	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	20.4 20.4	19.44	20.80	19.44	4,520,700	0	0	0
AGM	4.2 4.2	4.24	4.24	4.20	115,800	0	0	0
AGP	40 40	40.50	40.50	40	4,200	0	0	0
AGR	19.6 19.6	19.90	19.90	19.55	1,081,900	0	0	0
AGX	79 79	79	79	79	0	0	0	0
AIC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
ALT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
ALV	8.5 8.5	8.40	8.50	8.40	13,600	0	0	0
AMC	16.7 16.7	16.20	16.70	16.10	2,000	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	11.4 11.4	11.66	12.15	11.08	613,000	0	0	0
AMV	3.4 3.4	3.40	3.50	3.30	257,400	0	0	0
ANT	14.7 14.7	14.80	15.10	14.60	55,600	0	0	0
ANV	34.8 34.8	35.50	35.50	34.65	2,869,300	0	0	0
APF	62.7 62.7	62.60	64.20	62.50	36,000	0	0	0
APG	12.6 12.6	12.80	12.80	12.45	49,900	0	0	0
APH	9.3 9.3	9.52	9.53	9.33	1,543,400	0	0	0
API	6.9 6.9	7.10	7.10	6.90	606,600	0	0	0
APL	15 15	15	15	15	100	0	0	0
APP	14 14	14	14	14	100	0	0	0
APS	7.1 7.1	7.10	7.30	7.10	697,800	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	36.7 36.7	36.70	36.70	36.70	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.6 19.6	19.20	19.55	19.20	200	0	0	0
ASM	10.3 10.3	10.45	10.45	10.27	1,316,700	0	0	0
ASP	4.6 4.6	4.57	4.68	4.56	9,500	0	0	0
AST	61 61	61.20	61.90	61	27,000	0	0	0
ATA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ATS	14.8 14.8	14	14.80	14	500	0	0	0
AVC	58 58	57	58	57	2,800	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12.2 12.2	12.20	12.20	12.10	6,600	0	0	0
BAF	20.6 20.6	20.70	21	20.55	3,060,500	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.3 41.3	40.49	41.28	40.49	5,400	0	0	0
BBC	49.0 49.0	49.01	49.01	49.01	0	0	0	0
BBH	10 10	9.40	10	9.40	10,500	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	100	0	0	0
BBS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
BBT	8.2 8.2	8.10	8.20	8.10	2,000	0	0	0
BCA	15.9 15.9	16	16.20	15.60	22,800	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9 9	9.30	9.30	9	175,400	0	0	0
BCE	5.8 5.8	5.85	5.87	5.78	67,400	0	0	0
BCF	30.3 30.3	30.28	30.28	30.28	100	0	0	0
BCG	7.9 7.9	8.07	8.08	7.94	3,703,700	0	0	0
BCM	65.3 65.3	66.80	66.80	65.30	755,900	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	6.2 6.2	6.12	6.50	6.12	2,831,800	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BDG	31.5 31.5	31.40	31.68	31.40	4,100	0	0	0
BDT	10.5 10.5	9.90	10.80	9.90	330,500	0	0	0
BDW	22.5 22.5	22.53	22.53	22.53	200	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	45.4 45.4	46.10	47	44.95	2,130,200	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.1 21.1	21.10	21.10	21.10	500	0	0	0
BHC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.0 37.0	37.52	37.52	37.04	1,600	0	0	0
BHP	6 6	6	6	6	100	0	0	0
BIC	34.8 34.8	35.67	35.77	34.62	56,400	0	0	0
BID	46.9 46.9	47.85	47.90	46.90	2,019,900	0	0	0
BIG	8.5 8.5	8.70	8.70	8.40	87,900	0	0	0
BIO	20.8 20.8	18.54	20.86	18.54	700	0	0	0
BKC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
BKG	4 4	4.02	4.03	3.99	127,300	0	0	0
BLI	12.2 12.2	12.50	12.50	12.10	49,800	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.5 44.5	44.46	44.46	44.46	100	0	0	0
BMC	17.3 17.3	17.50	17.55	17.30	13,000	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10.2 10.2	10.20	10.20	10.20	6,100	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.3 26.3	26.40	26.70	26.05	443,100	0	0	0
BMJ	9.5 9.5	9.40	9.50	9.30	2,400	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	98 98	98.30	99.20	98	189,200	0	0	0
BMS	9.8 9.8	10.10	10.10	9.80	131,200	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	12.5 12.5	12.80	12.80	12.40	94,900	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.9 2.9	2.90	2.90	2.70	407,200	0	0	0
BPC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BQB	3.5 3.5	3.60	3.60	3.50	5,000	0	0	0
BRC	13.2 13.2	13.22	13.22	13.22	300	0	0	0
BRR	18 18	18.20	18.20	18	1,800	0	0	0
BRS	21.5 21.5	21.54	21.54	21.54	1,000	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	0	0	0	0
BSC	13.3 13.3	13.30	13.30	13.30	0	0	0	0
BSD	15.3 15.3	15.34	15.34	15.34	0	0	0	0
BSG	12.4 12.4	12.40	12.40	12.40	100	0	0	0
BSH	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BSI	48.7 48.7	49.60	49.60	48.50	385,500	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.8 10.8	10.80	10.80	10.10	500	0	0	0
BSQ	20.4 20.4	19.30	20.40	19.30	1,000	0	0	0
BSR	23.6 23.6	23.80	24.30	23.40	9,971,700	0	0	0
BST	15.4 15.4	15.40	15.40	15.40	200	0	0	0
BT1	14 14	14	14	14	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5 5	5	5	5	0	0	0	0
BTD	19.9 19.9	19.90	19.90	19.90	100	0	0	0
BTG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BTH	28.8 28.8	28.80	28.80	28.80	0	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	4,500	0	0	0
BTP	13.9 13.9	13.90	13.90	13.85	19,600	0	0	0
BTS	5.6 5.6	5.50	5.60	5.40	62,200	0	0	0
BTT	34.2 34.2	32.88	34.21	32.88	900	0	0	0
BTU	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BTV	11 11	11	11	11	300	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	11.5 11.5	11.27	11.64	11.27	4,277,300	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	46.6 46.6	47.50	47.55	46.60	561,200	0	0	0
BVL	10.7 10.7	10.75	10.75	10.75	1,300	0	0	0
BVN	13 13	13	13	13	200	0	0	0
BVS	44.2 44.2	45.50	45.90	44.20	790,500	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	44.2 44.2	44.20	44.75	44	499,500	0	0	0
BWS	33 33	33.50	33.50	33	3,900	0	0	0
BXH	19.5 19.5	19.48	19.48	19.48	8,100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.8 18.8	18.80	18.80	18.80	100	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	200	0	0	0
C32	17.5 17.5	17.50	17.55	17.50	1,600	0	0	0
C47	6.1 6.1	6.23	6.23	6.10	108,300	0	0	0
C4G	9.8 9.8	9.90	10	9.80	300,200	0	0	0
C69	6.7 6.7	6.70	6.80	6.60	379,000	0	0	0
C92	4.2 4.2	4.20	4.20	4.10	19,300	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CAD	1 1	1	1	1	0	0	0	0
CAG	8.7 8.7	9	9.20	8.70	38,700	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	54.5 54.5	54	55	53.50	53,700	0	0	0
CAR	23.4 23.4	23.40	23.40	23.40	200	0	0	0
CAT	18.1 18.1	18.10	18.20	18.10	5,900	0	0	0
CAV	69.2 69.2	69	69.20	69	2,400	0	0	0
CBI	11.6 11.6	11.60	11.60	11.60	100	0	0	0
CBS	31.6 31.6	31.30	31.60	31.20	27,800	0	0	0
CC1	14 14	14.50	14.50	14	5,300	0	0	0
CC4	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	21 21	21	21	21	1,000	0	0	0
CCL	10.2 10.2	10.50	10.50	10	682,000	0	0	0
CCM	50 50	50	50	50	0	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	13.2 13.2	13.14	13.23	12.17	1,100	0	0	0
CCT	9.6 9.6	9.60	9.60	9.60	200	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.8 19.8	19.75	19.75	19.55	381,900	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	27.4 27.4	37	37	27.40	34,700	0	0	0
CDN	34 34	33.80	34	33.50	10,600	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.8 10.8	10.92	11.12	10.54	2,600	0	0	0
CDR	9.5 9.5	8.50	10.10	8.50	18,800	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	16 16	15.90	16.19	15.90	3,432,300	0	0	0
CET	6.7 6.7	6.60	6.70	6.40	1,900	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	19 19	19	19	19	0	0	0	0
CGV	3.8 3.8	4.10	4.10	3.80	6,000	0	0	0
CH5	13.3 13.3	13.30	13.30	13.30	0	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.3 33.3	32.87	33.30	32.87	9,700	0	0	0
CHS	9.9 9.9	9.95	9.95	9.95	4,100	0	0	0
CI5	8.5 8.5	8.40	9.30	7	1,300	0	0	0
CIA	11.3 11.3	11.20	11.30	11	41,000	0	0	0
CID	41.6 41.6	41.60	41.60	41.60	100	0	0	0
CIG	5.2 5.2	5.02	5.25	5.02	121,900	0	0	0
CII	16.2 16.2	16.45	16.45	16.10	3,438,600	0	0	0
CIP	3.3 3.3	3.30	3.30	3.30	100	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	59.7 59.7	59.50	59.68	59.50	4,500	0	0	0
CKD	25.4 25.4	25.40	25.40	25.40	300	0	0	0
CKG	27.2 27.2	25.70	27.15	25.50	932,900	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	44.4 44.4	44.35	44.40	43.85	3,400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.9 22.9	22.70	22.90	22.70	3,600	0	0	0
CLL	39.4 39.4	39.80	39.80	38.62	3,100	0	0	0
CLM	83 83	84.50	91.70	83	1,300	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	17.7 17.7	17.51	17.80	17.41	567,300	0	0	0
CMC	9 9	9	9	9	1,600	0	0	0
CMD	21.5 21.5	21.10	22.30	21.10	9,500	0	0	0
CMF	262 262	262	262	262	0	0	0	0
CMG	66.2 66.2	65	67.50	65	2,531,800	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.3 9.3	9.30	9.40	9.30	60,100	0	0	0
CMN	65 65	74.80	74.80	64	4,000	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	22 22	23.70	23.90	21.70	1,006,500	0	0	0
CMT	19.0 19.0	19.04	19.32	18.76	34,200	0	0	0
CMV	10 10	10	10	10	0	0	0	0
CMW	13 13	13	13	13	100	0	0	0
CMX	11.2 11.2	11.20	11.30	11	1,793,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.4 31.4	31.30	31.40	31.30	3,600	0	0	0
CNG	35.2 35.2	35.25	36.10	34.50	656,700	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.8 22.8	23.47	23.55	22.68	73,000	0	0	0
COM	30.4 30.4	30.45	30.45	30.40	500	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	17.5 17.5	17.90	17.90	17.50	3,400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	27.9 27.9	27.90	27.90	27.90	2,800	0	0	0
CQT	9.7 9.7	9.65	9.65	9.65	0	0	0	0
CRC	7.0 7.0	6.69	7.07	6.58	308,400	0	0	0
CRE	7.7 7.7	7.78	7.78	7.65	99,900	0	0	0
CSC	31.9 31.9	31.40	32.40	30.80	173,600	0	0	0
CSI	28.3 28.3	29	29.80	28	29,700	0	0	0
CSM	15.9 15.9	16.45	16.50	15.33	335,900	0	0	0
CST	26.4 26.4	26.40	26.40	26	59,800	0	0	0
CSV	38.8 38.8	39.55	41.15	36.10	3,549,800	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	20.5 20.5	20.47	20.47	20.47	1,100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73 73	74.40	74.50	73	817,200	0	0	0
CTF	34.2 34.2	34	34.20	33.90	266,600	0	0	0
CTG	32.4 32.4	32.70	32.85	32.40	5,205,400	0	0	0
CTI	17.5 17.5	17.60	17.75	17.45	495,500	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.3 7.3	7.20	7.30	7	191,500	0	0	0
CTR	147.3 147.3	145	149	145	256,600	0	0	0
CTS	41.4 41.4	42	42.10	41.15	1,373,600	0	0	0
CTT	15.0 15.0	15.00	15.00	15.00	1,900	0	0	0
CTW	25.8 25.8	25.80	25.80	25.80	100	0	0	0
CVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CVT	28 28	28	28	28	300	0	0	0
CX8	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.5 11.5	11.50	11.50	11.50	3,500	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.5 48.5	48.20	48.65	48.20	48,400	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.5 18.5	18.50	18.50	18.50	100	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.4 2.4	2.20	2.35	2.15	424,000	0	0	0
DAH	3.9 3.9	3.88	3.89	3.84	95,400	0	0	0
DAN	29.3 29.3	29.30	29.30	29.30	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.64	8.79	8.64	5,100	0	0	0
DBC	31.0 31.0	31.74	32.05	30.11	11,184,700	0	0	0
DBD	40.5 40.5	40.60	40.85	40.50	26,900	0	0	0
DBM	30.2 30.2	30.20	30.20	30.20	0	0	0	0
DBT	11.8 11.8	11.95	12	11.80	7,300	0	0	0
DC1	6.5 6.5	6.50	6.50	6.50	1,000	0	0	0
DC2	8.8 8.8	7.90	8.80	7.90	200	0	0	0
DC4	10.8 10.8	10.70	10.95	10.70	112,800	0	0	0
DCF	48.7 48.7	48.70	48.70	48.70	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10.2 10.2	10.20	10.20	10.20	0	0	0	0
DCL	28.3 28.3	27.95	28.40	27.85	254,600	0	0	0
DCM	40.7 40.7	40.40	41.30	40.10	7,619,200	0	0	0
DCR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDG	3.7 3.7	3.80	3.80	3.60	427,200	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
DDN	8 8	8.10	8.10	8	4,100	0	0	0
DDV	21.7 21.7	23.30	23.30	21.50	5,407,100	0	0	0
DFC	20.2 20.2	20.20	20.20	20.20	0	0	0	0
DFF	8.5 8.5	10.50	10.80	8.30	47,900	0	0	0
DGC	126.5 126.5	128	129.80	125.30	3,313,100	0	0	0
DGT	7 7	6.70	7.10	6.70	560,900	0	0	0
DGW	48.8 48.8	50.05	50.12	48.82	1,681,100	0	0	0
DHA	43.3 43.3	43.30	43.55	43.10	47,700	0	0	0
DHB	13.1 13.1	13.20	14.60	12.20	379,300	0	0	0
DHC	40.7 40.7	40.65	41.50	40.20	351,300	0	0	0
DHD	25 25	25	25	25	300	0	0	0
DHG	106.9 106.9	108.18	108.18	106.53	78,900	0	0	0
DHM	9.4 9.4	8.91	9.45	8.91	35,700	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	59.1 59.1	60	60	59.10	39,500	0	0	0
DIC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DID	4.5 4.5	4.70	4.70	4.50	2,900	0	0	0
DIG	26.5 26.5	26.60	26.85	26.35	6,402,900	0	0	0
DIH	19.4 19.4	18.70	19.50	18.70	2,200	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	5 5	5.10	5.10	4.90	653,300	0	0	0
DLD	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DLG	2.0 2.0	2.01	2.02	1.97	644,900	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	100	0	0	0
DMC	62.8 62.8	62.68	62.77	62.68	2,000	0	0	0
DMN	5.3 5.3	5.30	5.30	5.30	0	0	0	0
DMS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNA	20.8 20.8	20.78	20.78	20.78	0	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	18 18	18	18	18	0	0	0	0
DNE	9.5 9.5	9.50	9.50	9.50	100	0	0	0
DNH	51.7 51.7	51.70	51.70	51.70	0	0	0	0
DNL	24.3 24.3	24.30	24.30	24.30	200	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	19.8 19.8	19.80	19.80	19.80	700	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	36.7 36.7	36.73	37.22	34.99	2,700	0	0	0
DOC	8.2 8.2	8.24	8.24	8.24	0	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	100	0	0	0
DP1	37.6 37.6	37.23	37.90	37.23	4,200	0	0	0
DP2	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DP3	63 63	63	63	62.80	12,800	0	0	0
DPG	59.9 59.9	59.90	60.40	58.50	1,641,300	0	0	0
DPH	45 45	45	45	45	0	0	0	0
DPM	36.0 36.0	36.67	37.10	35.96	6,043,600	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43.9 43.9	45.15	45.15	43.90	659,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.9 14.9	14.90	14.90	14.70	14,000	0	0	0
DRC	36 36	36.60	36.90	35.75	1,135,800	0	0	0
DRG	9.4 9.4	9.20	9.40	9.10	4,800	0	0	0
DRH	3.2 3.2	3.31	3.32	3.24	615,700	0	0	0
DRI	12.9 12.9	13.34	13.44	12.76	635,800	0	0	0
DRL	62.7 62.7	62.72	62.72	62.72	2,700	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	500	0	0	0
DSC	25 25	25.10	25.50	24.20	678,600	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DSN	57.3 57.3	57.10	57.50	57.10	14,700	0	0	0
DSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DST	3.7 3.7	3.70	3.70	3.60	97,300	0	0	0
DTA	4.1 4.1	4.12	4.13	4.12	200	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	5.7 5.7	5.40	5.70	5.40	45,400	0	0	0
DTD	33.7 33.7	35	36.10	33.70	1,987,700	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3.1 3.1	3.10	3.10	3	11,900	0	0	0
DTK	14.8 14.8	14.40	15.10	14	3,700	0	0	0
DTL	14.1 14.1	14.10	14.10	14.10	600	0	0	0
DTP	139.9 139.9	139.50	139.90	139.50	1,000	0	0	0
DTT	19.6 19.6	19.55	19.55	19.55	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	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DVG	2 2	2	2	2	0	0	0	0
DVM	10.8 10.8	10.75	10.83	10.58	1,064,500	0	0	0
DVN	23.8 23.8	24.34	24.34	23.27	181,900	0	0	0
DVP	75.6 75.6	75.40	76.40	75.40	12,500	0	0	0
DVW	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DWC	9.9 9.9	9.90	9.90	9.90	100	0	0	0
DWS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	14.5 14.5	14.50	14.65	14.30	7,442,900	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.1 13.1	13.30	13.40	13.10	491,700	0	0	0
DXS	6.3 6.3	6.21	6.40	6.21	1,591,700	0	0	0
DXV	5.7 5.7	5.92	5.92	5.55	4,600	0	0	0
E12	6.1 6.1	6.10	6.10	6.10	0	0	0	0
E29	13.3 13.3	13.30	13.30	13.30	0	0	0	0
EBS	11 11	11	11	11	0	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	19.1 19.1	19.10	19.40	19.10	21,655,700	0	0	0
EIC	23 23	22.50	23	22.50	1,300	0	0	0
EID	26.5 26.5	26.50	26.50	26.50	6,400	0	0	0
EIN	3.2 3.2	3.40	3.40	3.20	21,400	0	0	0
ELC	25.8 25.8	25.75	26.30	25.40	2,016,800	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	35.1 35.1	35.13	36.77	32.90	5,800	0	0	0
EPC	9 9	9	9	9	700	0	0	0
EPH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
EVE	14.3 14.3	14.25	14.30	13.95	196,000	0	0	0
EVF	14.5 14.5	14.80	14.90	14.50	5,078,600	0	0	0
EVG	7.2 7.2	7.30	7.30	7.10	1,628,800	0	0	0
EVS	7.5 7.5	7.50	7.60	7.40	32,700	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	4.1 4.1	4.06	4.09	4.01	11,800	0	0	0
FCN	14.4 14.4	14.40	14.55	14.30	187,100	0	0	0
FCS	8.5 8.5	9.80	9.80	8.50	1,500	0	0	0
FDC	15.5 15.5	13.60	15.50	13.60	4,500	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	31.4 31.4	31.41	31.41	31.41	0	0	0	0
FIC	13.2 13.2	13	13.20	12.90	8,300	0	0	0
FID	1.8 1.8	1.80	1.80	1.80	0	0	0	0
FIR	7.1 7.1	7.15	7.20	7.09	216,500	0	0	0
FIT	4.5 4.5	4.50	4.51	4.48	240,900	0	0	0
FMC	51.8 51.8	52.20	52.20	51.60	19,700	0	0	0
FOC	88.8 88.8	90.36	91.82	88.70	97,700	0	0	0
FOX	102.1 102.1	100.20	102.20	99.40	193,700	0	0	0
FPT	134 134	136	137	134	6,294,700	0	0	0
FRC	23.6 23.6	23.60	23.60	23.60	0	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	179.5 179.5	181.80	181.80	178.50	561,600	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	40.4 40.4	40.38	40.38	40.38	1,100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
FTS	43.1 43.1	44	44.05	43.05	1,574,300	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	8.1 8.1	8.10	8.10	7.90	574,900	0	0	0
GAS	71.4 71.4	72.07	72.53	71.44	1,121,400	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	1,500	0	0	0
GDA	34.5 34.5	33.40	35.50	33.20	861,900	0	0	0
GDT	31.3 31.3	31.20	31.70	31.20	21,500	0	0	0
GDW	32.4 32.4	32.38	32.38	32.10	2,800	0	0	0
GEE	39 39	39.90	40	38.90	145,200	0	0	0
GEG	15.3 15.3	15.19	15.67	14.90	3,298,500	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23.4 23.4	23.70	23.80	23.35	6,633,200	0	0	0
GGG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.4 30.4	30.50	30.50	30.40	26,500	0	0	0
GIC	14.8 14.8	14.60	14.90	14.60	700	0	0	0
GIL	33.7 33.7	34.40	34.40	33.70	429,800	0	0	0
GKM	36.5 36.5	36.50	36.50	35	71,500	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	34.9 34.9	32.73	34.86	32.73	300	0	0	0
GLW	11 11	11	11	11	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.5 8.5	8.53	8.53	8.52	2,000	0	0	0
GMD	81.9 81.9	82.87	82.97	81.80	1,231,800	0	0	0
GMH	9.0 9.0	8.99	9	8.69	2,700	0	0	0
GMX	18.8 18.8	19	19	18.80	1,400	0	0	0
GND	28.7 28.7	28.70	28.70	28.70	0	0	0	0
GPC	5 5	4.90	5.10	4.80	188,800	0	0	0
GSM	20.6 20.6	21.20	21.20	20.60	2,800	0	0	0
GSP	13.0 13.0	13.05	13.20	12.80	368,600	0	0	0
GTA	11.2 11.2	11.20	11.20	10.60	8,500	0	0	0
GTD	13.9 13.9	13.90	13.90	13.90	0	0	0	0
GTS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	37 37	38.15	38.30	37	5,595,000	0	0	0
GVT	71.6 71.6	71.60	71.60	71.60	0	0	0	0
H11	5.8 5.8	5.90	5.90	5.80	200	0	0	0
HAC	14.1 14.1	14.10	14.10	14.10	3,600	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	0	0	0	0
HAF	16.5 16.5	19	19	16.50	400	0	0	0
HAG	12 12	12	12.15	11.95	3,865,600	0	0	0
HAH	44.9 44.9	45.60	45.70	44.80	5,779,100	0	0	0
HAM	26.9 26.9	26.90	26.90	26.90	0	0	0	0
HAN	11.1 11.1	11.50	11.50	11	7,800	0	0	0
HAP	4.7 4.7	4.63	4.70	4.60	55,200	0	0	0
HAR	4.2 4.2	4.32	4.32	4.15	166,400	0	0	0
HAS	9.9 9.9	9.20	9.85	9.20	2,200	0	0	0
HAT	47 47	47	47	47	0	0	0	0
HAV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
HAX	17.6 17.6	16.80	17.60	16.70	2,772,100	0	0	0
HBC	7.5 7.5	7.55	7.55	7.40	279,800	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	8.4 8.4	8.52	8.69	8.35	197,300	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.0 25.0	25.03	25.03	25.03	0	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.1 12.1	11.30	12.20	11.30	4,000	0	0	0
HCD	11.7 11.7	11.70	11.70	11.55	548,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.3 27.3	27.67	27.67	27.18	4,187,800	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.8 19.8	19.80	20	19.50	10,300	0	0	0
HD6	18 18	18	18	17.80	30,200	0	0	0
HD8	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HDA	3.9 3.9	3.90	4	3.80	4,300	0	0	0
HDB	24.0 24.0	24.25	24.40	23.82	8,233,300	0	0	0
HDC	25.7 25.7	25.39	26	25.39	1,749,800	0	0	0
HDG	31.9 31.9	30.70	32.60	30.30	12,338,800	0	0	0
HDM	32 32	32	32	32	0	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.3 12.3	12.35	12.35	12.35	0	0	0	0
HEC	61 61	61	61	61	200	0	0	0
HEJ	10.8 10.8	10.80	10.80	10.50	1,900	0	0	0
HEP	15 15	15	15	15	500	0	0	0
HES	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	9.6 9.6	9.61	9.61	9.61	100	0	0	0
HFC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	54.5 54.5	54.50	54.50	54.50	0	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	10 10	9.37	10	9.37	1,054,200	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.8 5.8	5.71	5.88	5.61	3,304,300	0	0	0
HHV	12.1 12.1	12.19	12.24	12.05	2,730,600	0	0	0
HID	3.0 3.0	3.05	3.05	2.99	150,200	0	0	0
HIG	10.3 10.3	10.50	10.50	10.30	6,000	0	0	0
HII	6.1 6.1	6.18	6.18	6.08	144,100	0	0	0
HIO	23.7 23.7	23.80	23.80	21	112,800	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.0 33.0	33.00	33.00	33.00	0	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.8 8.8	8.90	8.90	8.80	600	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	293.9 293.9	217.30	293.90	217.30	400	0	0	0
HLC	13.8 13.8	13.80	13.80	13.80	500	0	0	0
HLD	25.6 25.6	25.90	26	25.30	46,400	0	0	0
HLO	24 24	24	24	24	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HMC	11.8 11.8	11.68	11.87	11.63	44,400	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	12.8 12.8	12.90	12.90	12.80	2,300	0	0	0
HMR	29 29	28.50	29.70	27	145,900	0	0	0
HMS	31.3 31.3	31.50	32	31.30	6,300	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	14.8 14.8	14.90	15	14.80	60,500	0	0	0
HNF	23.2 23.2	23.30	23.30	23.10	1,400	0	0	0
HNG	5.3 5.3	5.23	5.35	5.16	3,576,500	0	0	0
HNI	26.3 26.3	26.30	26.30	26.30	200	0	0	0
HNM	9.2 9.2	9.20	9.30	9.20	29,000	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.30	4.30	4.10	77,300	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.2 25.2	25.04	25.23	25.04	400	0	0	0
HPG	29.0 29.0	29.10	29.50	28.95	30,969,800	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	16.4 16.4	16.40	16.40	16.40	0	0	0	0
HPM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HPP	73 73	72.20	75	71.20	11,400	0	0	0
HPT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPW	19 19	19	19	19	500	0	0	0
HPX	6.0 6.0	6.13	6.13	6.03	1,679,100	0	0	0
HQC	3.8 3.8	3.83	3.87	3.80	2,601,100	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	45.7 45.7	45.65	45.70	45.65	5,600	0	0	0
HRT	13 13	13.70	13.80	12.80	215,300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	25.3 25.3	25.35	26.10	25.15	27,768,000	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	5.0 5.0	4.96	5.03	4.93	24,800	0	0	0
HSM	6.4 6.4	6.50	6.50	6.30	1,500	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	5 5	4.90	5.10	4.80	204,600	0	0	0
HT1	13.5 13.5	13.70	13.80	13.35	649,800	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.8 4.8	4.70	4.80	4.40	26,400	0	0	0
HTG	38 38	38.10	38.10	37.80	3,400	0	0	0
HTI	16.0 16.0	15.85	15.95	15.85	9,400	0	0	0
HTL	21.5 21.5	21.94	21.94	20.58	29,200	0	0	0
HTM	11.4 11.4	11	11.90	11	13,700	0	0	0
HTN	11.8 11.8	12	12.10	11.80	459,500	0	0	0
HTP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	9.2 9.2	9.16	9.16	9.16	100	0	0	0
HU1	6.3 6.3	5.94	6.28	5.94	200	0	0	0
HU4	13.8 13.8	13.90	13.90	13.80	1,900	0	0	0
HU6	7.1 7.1	7.10	7.10	7	40,100	0	0	0
HUB	18.9 18.9	18.45	18.90	18.35	94,300	0	0	0
HUG	34.1 34.1	34.05	34.05	34.05	100	0	0	0
HUT	17.5 17.5	17.60	17.80	17.40	1,148,600	0	0	0
HVA	6.5 6.5	6.60	7	6.50	60,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.2 8.2	8.33	8.40	8.10	688,900	0	0	0
HVN	34.2 34.2	34.55	35	34	5,123,500	0	0	0
HVT	95.9 95.9	89.20	98	88.20	104,800	0	0	0
HVX	2.8 2.8	2.85	2.85	2.80	5,500	0	0	0
HWS	15.7 15.7	15.46	15.65	15.46	5,200	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	29 29	29	29	29	200	0	0	0
ICF	5.5 5.5	5.50	5.50	5.50	800	0	0	0
ICG	8.4 8.4	8.20	8.40	8.20	200	0	0	0
ICI	7.9 7.9	7.90	7.90	7.90	100	0	0	0
ICN	42.5 42.5	42.50	42.50	42.50	400	0	0	0
ICT	13.8 13.8	13.74	13.98	13.64	182,700	0	0	0
IDC	61.9 61.9	62.50	62.90	61.90	1,178,100	0	0	0
IDI	10.1 10.1	10.21	10.25	10.04	1,408,800	0	0	0
IDJ	6.4 6.4	6.60	6.60	6.40	906,500	0	0	0
IDP	274 274	274	274	274	300	0	0	0
IDV	39.6 39.6	39.80	39.90	39.10	15,400	0	0	0
IFS	30.7 30.7	30.66	30.66	30.66	300	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	15.4 15.4	15.60	15.70	15.30	1,672,300	0	0	0
ILA	4.8 4.8	4.80	4.90	4.80	50,800	0	0	0
ILB	34.3 34.3	34.30	34.39	34.30	12,900	0	0	0
ILC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ILS	11 11	12.30	12.30	11	4,000	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	36.6 36.6	36.50	36.82	35.92	114,200	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	25.9 25.9	25.90	25.90	25.90	0	0	0	0
ING	8.1 8.1	8.10	8.10	8.10	0	0	0	0
INN	53.5 53.5	52	53.50	52	400	0	0	0
IPA	13.9 13.9	13.90	13.90	13.70	131,200	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
ISH	27.9 27.9	27.90	27.90	27.90	1,100	0	0	0
IST	36.1 36.1	36.11	36.20	36.01	500	0	0	0
ITA	4.5 4.5	4.79	4.79	4.45	5,010,300	0	0	0
ITC	12.5 12.5	12	12.50	11.85	1,185,500	0	0	0
ITD	17.8 17.8	18.40	18.50	17.80	333,300	0	0	0
ITQ	2.8 2.8	3	3	2.80	110,400	0	0	0
ITS	3.8 3.8	3.70	3.80	3.70	8,400	0	0	0
IVS	11.6 11.6	11.60	11.80	11.50	51,200	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.5 3.5	3.49	3.53	3.47	147,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.8 28.8	29.10	29.30	28.80	3,572,700	0	0	0
KCB	8.8 8.8	9.00	9.00	8.81	9,400	0	0	0
KCE	10.9 10.9	10.86	10.86	10.86	1,500	0	0	0
KDC	56.9 56.9	57.20	57.30	56.40	797,000	0	0	0
KDH	37.9 37.9	37.60	37.95	37.25	3,538,300	0	0	0
KDM	18.6 18.6	18.10	18.80	18.10	51,300	0	0	0
KGM	7.7 7.7	7.70	7.70	7.50	26,700	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.6 5.6	5.66	5.66	5.59	2,091,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.2 10.2	10.15	10.25	10.05	61,900	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	25.8 25.8	25.76	25.76	25.76	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6.3 6.3	6.70	6.70	5.80	700	0	0	0
KLB	11.9 11.9	11.90	12	11.80	1,100,800	0	0	0
KMR	3.5 3.5	3.50	3.52	3.49	13,200	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.4 39.4	39.35	39.60	39.35	356,200	0	0	0
KPF	3.2 3.2	3.33	3.33	3.10	111,100	0	0	0
KSB	21.2 21.2	21.65	21.65	21.20	2,765,800	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	0	0	0	0
KSF	41.1 41.1	41.10	41.10	40.90	19,700	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.9 3.9	3.60	3.90	3.60	456,000	0	0	0
KST	13.1 13.1	12.38	13.14	12.38	2,200	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	20.5 20.5	20.48	20.48	20.48	0	0	0	0
KTS	46.9 46.9	47.10	47.10	46	11,700	0	0	0
KTT	3 3	3	3	3	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	19.8 19.8	19.75	19.75	19.75	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	2,600	0	0	0
L14	34.0 34.0	34.20	34.39	33.80	54,600	0	0	0
L18	37.4 37.4	38	38.10	37	41,900	0	0	0
L40	23.4 23.4	23.40	23.40	23.40	0	0	0	0
L44	0.7 0.7	0.70	0.70	0.70	0	0	0	0
L45	3.2 3.2	3.10	3.20	3.10	12,700	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	0	0	0	0
LAF	16 16	15.85	16	15.80	8,100	0	0	0
LAI	37 37	37.25	37.25	37	48,000	0	0	0
LAS	27.3 27.3	27.47	29.29	26.70	3,858,800	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	23.5 23.5	22.50	23.50	22.50	1,500	0	0	0
LBM	28.6 28.6	28.45	28.75	28.25	58,100	0	0	0
LCC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	10.9 10.9	11.07	11.12	10.92	1,423,800	0	0	0
LCM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
LDG	2.7 2.7	2.76	2.79	2.72	1,813,500	0	0	0
LDP	18.2 18.2	18.20	18.20	18.10	2,400	0	0	0
LDW	15.5 15.5	15.49	15.49	15.49	0	0	0	0
LEC	6.3 6.3	6.29	6.29	6.29	100	0	0	0
LG9	5 5	5	5	5	100	0	0	0
LGC	60 60	60	60	60	300	0	0	0
LGL	3.1 3.1	3.08	3.08	3.03	72,000	0	0	0
LGM	13.2 13.2	13.20	13.20	13.20	0	0	0	0
LHC	72.9 72.9	71.92	74.27	71.92	34,700	0	0	0
LHG	39.1 39.1	39.88	40.41	38.78	365,100	0	0	0
LIC	26 26	25.50	26	25	9,400	0	0	0
LIG	3.8 3.8	3.90	3.90	3.70	228,300	0	0	0
LIX	39 39	39.20	39.90	38.75	62,000	0	0	0
LKW	36.8 36.8	37.97	40.62	36.84	300	0	0	0
LLM	14.4 14.4	12.20	14.50	12.20	41,000	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.0 14.0	13.62	14.04	13.62	14,600	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LMI	10 10	10	10	10	9,300	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LPB	31.2 31.2	31.95	31.95	31.20	3,944,700	0	0	0
LPT	9.7 9.7	9.70	9.90	9.60	9,600	0	0	0
LQN	2 2	2	2	2	0	0	0	0
LSG	11.6 11.6	11.60	11.90	11.30	36,400	0	0	0
LSS	14.1 14.1	13.90	14.40	13.80	2,204,300	0	0	0
LTC	7 7	7	7	7	0	0	0	0
LTG	21.6 21.6	21.60	21.70	21.50	137,500	0	0	0
M10	25.1 25.1	25.20	25.40	25.10	26,600	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	18.6 18.6	19.50	19.50	18.60	114,700	0	0	0
MAS	36.5 36.5	36.50	36.50	36.50	100	0	0	0
MBB	23.3 23.3	23.15	23.60	23.15	19,192,200	0	0	0
MBG	4 4	4	4.10	4	284,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.0 28.0	28.36	28.53	28.03	2,772,000	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9.10	9.10	8.90	16,200	0	0	0
MCH	214.1 214.1	218	218	214.10	67,000	0	0	0
MCM	40.8 40.8	41	41	40.40	184,300	0	0	0
MCO	19.9 19.9	20	20.10	19.10	50,500	0	0	0
MCP	28.3 28.3	28.10	28.30	28.10	5,500	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.7 10.7	10.60	10.70	10.60	600	0	0	0
MDF	8 8	7.20	8	7.20	200	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
MEC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
MED	26.9 26.9	26.87	26.87	26.87	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.6 6.6	6.60	6.60	6.60	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	45.4 45.4	43.80	47	43.80	201,200	0	0	0
MGC	5.2 5.2	5.40	5.40	5.20	50,100	0	0	0
MGG	26.6 26.6	27.30	27.30	26.60	1,200	0	0	0
MGR	5.3 5.3	5.30	5.30	5.30	100	0	0	0
MH3	33.2 33.2	35.53	35.53	33.20	500	0	0	0
MHC	8.7 8.7	8.70	8.73	8.61	39,500	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	19 19	19	19	19	100	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	22.8 22.8	23.75	23.75	21.95	1,072,600	0	0	0
MKP	30 30	30	30	30	0	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.4 13.4	13.50	13.50	13.40	4,000	0	0	0
MML	27.7 27.7	28.10	28.70	27.60	49,800	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.5 18.5	18.50	18.70	18.20	348,900	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	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	20.9 20.9	21.07	21.07	20.91	200	0	0	0
MRF	31.8 31.8	31.80	31.80	31.80	0	0	0	0
MSB	11.1 11.1	11.19	11.27	11.04	7,745,200	0	0	0
MSH	48.5 48.5	49.30	49.50	48.30	226,600	0	0	0
MSN	76.8 76.8	76.60	77.50	76.40	5,381,900	0	0	0
MSR	15.1 15.1	15.10	15.20	14.80	386,900	0	0	0
MST	5.4 5.4	5.50	5.50	5.30	206,800	0	0	0
MTA	4.3 4.3	4.40	4.40	4.30	7,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
MTG	9 9	9	9	9	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	6.5 6.5	7.10	7.10	6.50	3,600	0	0	0
MTP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
MTS	9.8 9.8	9.70	9.80	9.70	1,000	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	21.1 21.1	21.10	21.10	21.10	0	0	0	0
MVC	10 10	10	10	10	12,900	0	0	0
MVN	52.6 52.6	54.50	55	51.10	26,600	0	0	0
MWG	65.2 65.2	66.70	66.80	65.20	10,907,100	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	17.1 17.1	17.14	17.14	16.91	106,900	0	0	0
NAG	11.6 11.6	11.50	11.60	11.50	240,600	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	24.5 24.5	24.50	24.50	24.50	300	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.3 17.3	17	17.75	17	11,900	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.9 24.9	24.50	24.90	24.50	18,600	0	0	0
NBC	12.5 12.5	12.30	12.60	12.20	519,200	0	0	0
NBE	12.4 12.4	12.50	12.50	12.40	1,300	0	0	0
NBP	12.8 12.8	12.80	12.80	12.80	300	0	0	0
NBT	17.3 17.3	17.30	17.30	17.11	400	0	0	0
NBW	29.5 29.5	29.50	29.50	29.50	200	0	0	0
NCG	11.8 11.8	11.80	12	11.60	6,900	0	0	0
NCS	27.7 27.7	27.70	27.70	27.70	7,300	0	0	0
NCT	95 95	97	97	94.50	14,700	0	0	0
ND2	33.1 33.1	33.13	33.13	33.13	0	0	0	0
NDC	147.3 147.3	147	147.30	147	900	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.3 12.3	12.50	12.60	12.20	386,100	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.5 6.5	6.70	6.70	6.50	6,800	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.10	6.20	6.10	1,200	0	0	0
NED	7.4 7.4	7.20	7.50	7.10	373,700	0	0	0
NEM	19.8 19.8	19.80	19.80	19.80	0	0	0	0
NET	91.0 91.0	93.39	93.39	91.02	1,500	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	31.6 31.6	31.05	32.80	31	1,598,800	0	0	0
NHC	30 30	30	30	30	0	0	0	0
NHH	17.4 17.4	17.60	17.60	17.30	241,500	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.6 11.6	11.60	11.60	11.60	3,500	0	0	0
NHV	1.1 1.1	1.10	1.10	1.10	0	0	0	0
NJC	19 19	19.20	19.20	19	2,500	0	0	0
NKG	25.4 25.4	25.70	26.05	25.30	6,953,100	0	0	0
NLG	43.0 43.0	43.50	43.65	42.95	2,442,000	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.5 18.5	18.39	18.54	18.20	5,800	0	0	0
NNT	53 53	53	53	53	0	0	0	0
NO1	6.8 6.8	6.79	6.79	6.70	355,700	0	0	0
NOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.2 14.2	14.23	14.23	14.23	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.7 4.7	4.60	4.80	4.60	178,300	0	0	0
NS2	18 18	18	18	18	200	0	0	0
NSC	76.8 76.8	77.80	77.80	76.80	2,100	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.20	66,900	0	0	0
NSL	21 21	21	21	21	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.3 10.3	10.35	10.63	9.97	2,300	0	0	0
NT2	22.2 22.2	22.40	22.45	22.10	266,300	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	216.5 216.5	216.80	218	216	8,500	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	59.8 59.8	57.87	59.83	57.87	4,400	0	0	0
NTL	26.7 26.7	24.85	26.65	24.85	3,727,100	0	0	0
NTP	57.8 57.8	56.50	59.50	56.30	464,400	0	0	0
NTT	7.6 7.6	7.70	7.70	7.60	1,100	0	0	0
NTW	15.1 15.1	15.11	15.11	15.11	0	0	0	0
NUE	9.7 9.7	9.44	9.72	9.44	18,500	0	0	0
NVB	10 10	9.90	10	9.80	89,400	0	0	0
NVL	13.2 13.2	13.30	13.35	13.10	9,358,800	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.5 10.5	10.35	10.45	10.35	20,400	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.1 8.1	8.40	8.40	8.10	110,000	0	0	0
OCB	12.2 12.2	12.13	12.21	12.04	1,482,300	0	0	0
OCH	6.2 6.2	6.30	6.30	6.10	89,700	0	0	0
ODE	43.3 43.3	43.50	43.50	43.20	22,100	0	0	0
OGC	5.9 5.9	6.04	6.06	5.94	365,000	0	0	0
OIL	14.3 14.3	14.11	14.40	13.71	3,639,600	0	0	0
ONE	6.5 6.5	6.70	6.80	6.50	57,900	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	23.9 23.9	23.90	23.90	23.90	1,500	0	0	0
ORS	13.3 13.3	13.45	13.60	13.20	1,695,300	0	0	0
PAC	55.4 55.4	53	55.60	52.20	313,600	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	24.9 24.9	25	25.20	24.60	1,210,900	0	0	0
PAP	26.3 26.3	31.50	31.50	26.30	500	0	0	0
PAS	4.2 4.2	4.10	4.30	4	461,800	0	0	0
PAT	92.7 92.7	93.20	93.20	92.60	9,700	0	0	0
PBC	7.9 7.9	7.90	8.10	7.90	63,700	0	0	0
PBP	13.1 13.1	12.90	13.30	12.90	22,800	0	0	0
PBT	8.6 8.6	8.60	8.60	8.60	100	0	0	0
PC1	31.5 31.5	31.60	31.90	31.25	5,823,800	0	0	0
PCC	22.7 22.7	22.70	22.70	22.70	0	0	0	0
PCE	19.7 19.7	19.82	19.82	19.72	1,400	0	0	0
PCF	4.8 4.8	4.60	4.90	4.60	15,300	0	0	0
PCG	6.1 6.1	6.10	6.10	6.10	200	0	0	0
PCH	10.5 10.5	10.64	10.73	10.45	103,000	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCN	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PCT	10.1 10.1	10	10.10	10	8,500	0	0	0
PDB	10 10	10.30	10.30	10	4,700	0	0	0
PDC	5.3 5.3	5.30	5.30	5.30	100	0	0	0
PDN	117.5 117.5	117.50	117.50	117.50	0	0	0	0
PDR	23.1 23.1	23.40	23.50	23.10	2,938,700	0	0	0
PDV	13.8 13.8	14.01	14.01	13.69	81,000	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.7 7.7	8	8	7.70	300	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.5 40.5	40	40.50	40	700	0	0	0
PET	28.6 28.6	29.30	29.30	28.55	1,168,900	0	0	0
PFL	2.6 2.6	2.50	2.60	2.50	59,400	0	0	0
PGB	17.2 17.2	17.80	17.80	17.10	10,100	0	0	0
PGC	14.7 14.7	14.75	14.80	14.70	23,100	0	0	0
PGD	33.2 33.2	33.36	33.36	33.17	900	0	0	0
PGI	24 24	24	24	24	100	0	0	0
PGN	6.5 6.5	6.30	6.50	6.30	10,700	0	0	0
PGS	31.2 31.2	31.20	31.20	31.20	400	0	0	0
PGT	3.7 3.7	3.70	3.70	3.50	9,200	0	0	0
PGV	24.7 24.7	24.80	25	24.65	12,300	0	0	0
PHC	6.2 6.2	6.16	6.18	6.11	33,400	0	0	0
PHH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PHN	71.5 71.5	71.50	71.50	71.50	0	0	0	0
PHP	29.4 29.4	29.40	30.30	29.20	355,400	0	0	0
PHR	62.6 62.6	63.90	63.90	62.60	280,400	0	0	0
PHS	12 12	12	12	12	200	0	0	0
PIA	27.0 27.0	26.97	26.97	26.97	100	0	0	0
PIC	24.5 24.5	25.53	25.53	24.54	900	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	0	0	0	0
PIT	6.2 6.2	6.25	6.25	6.02	15,700	0	0	0
PIV	4.2 4.2	4.10	4.30	4.10	176,000	0	0	0
PJC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	10.6 10.6	10.65	10.65	10.56	11,300	0	0	0
PLA	5 5	5	5	5	0	0	0	0
PLC	27.8 27.8	28.40	28.60	27.80	371,700	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PLP	5.1 5.1	5.19	5.19	5.03	12,300	0	0	0
PLX	46.6 46.6	46.40	47.05	46	2,762,700	0	0	0
PMB	10.7 10.7	10.93	10.93	10.66	12,600	0	0	0
PMC	79.4 79.4	86.92	86.92	79.41	1,200	0	0	0
PMG	7.9 7.9	7.90	7.90	7.90	300	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	12.4 12.4	12.36	12.36	12.36	0	0	0	0
PMS	30.4 30.4	30.40	30.50	30.40	1,100	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	33 33	35.60	35.60	33	300	0	0	0
PNC	9.5 9.5	9.50	9.50	9.50	1,200	0	0	0
PND	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	98 98	98.80	99	97.70	999,700	0	0	0
PNP	21.3 21.3	21.31	21.31	21.31	700	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	24.2 24.2	24.50	25.40	23.80	41,100	0	0	0
POT	19.1 19.1	19.10	19.10	19.10	0	0	0	0
POV	8.6 8.6	8.60	8.60	8.60	1,000	0	0	0
POW	15.1 15.1	15.30	15.40	15	13,690,600	0	0	0
PPC	15.6 15.6	15.80	15.85	15.55	707,800	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PPH	31 31	31.70	31.70	31	28,800	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.7 16.7	16.50	16.70	16.50	300	0	0	0
PPS	12.1 12.1	12	12.30	12	14,800	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	22.5 22.5	21	22.50	20.80	7,800	0	0	0
PRE	18.5 18.5	18.55	18.64	18.15	22,600	0	0	0
PRO	5 5	5	5	5	0	0	0	0
PRT	11.5 11.5	11.70	11.70	11.50	1,100	0	0	0
PSB	8.5 8.5	8.90	9	8.30	403,400	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	100	0	0	0
PSD	13.6 13.6	13.60	13.70	13.50	48,900	0	0	0
PSE	11.3 11.3	11.50	11.60	11.20	6,600	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.4 6.4	6.60	6.60	6.35	494,800	0	0	0
PSI	8 8	8	8.10	8	415,400	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	2,100	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	10.5 10.5	10.50	10.50	10.50	19,600	0	0	0
PSW	8.9 8.9	9.89	10.27	8.85	277,700	0	0	0
PTB	71.0 71.0	72.97	73.07	71.00	213,700	0	0	0
PTC	5.4 5.4	5.52	5.54	5.41	11,000	0	0	0
PTD	8 8	8	8	8	300	0	0	0
PTE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
PTG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
PTI	31.7 31.7	31.70	31.70	31.70	7,500	0	0	0
PTL	3.8 3.8	3.79	3.81	3.78	35,900	0	0	0
PTO	16.9 16.9	16.90	16.90	16.90	200	0	0	0
PTP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PTS	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PTT	8 8	7.60	8	7.60	1,500	0	0	0
PTV	4.7 4.7	4.60	4.70	4.50	11,600	0	0	0
PTX	2 2	2	2	2	100	0	0	0
PV2	3 3	3.10	3.20	3	108,700	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	31.6 31.6	31.10	33.20	31	1,049,600	0	0	0
PVC	15.4 15.4	15.80	15.80	15.30	1,138,500	0	0	0
PVD	30.1 30.1	30.70	30.70	30	2,580,500	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	7.5 7.5	7.60	7.70	7.40	113,500	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	53.3 53.3	53.42	53.79	53.32	37,400	0	0	0
PVM	16 16	15.90	16	15.80	22,000	0	0	0
PVO	8 8	8	8.90	8	167,800	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	43.4 43.4	44.20	44.40	43.30	2,581,900	0	0	0
PVT	30.6 30.6	30.60	30.95	30.30	3,298,100	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVY	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PWA	4 4	3.80	4	3.80	34,900	0	0	0
PWS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.7 2.7	2.70	2.80	2.70	20,300	0	0	0
PXL	15.1 15.1	15	15.40	14.90	144,600	0	0	0
PXM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	3.6 3.6	3.80	3.80	3.60	55,000	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	12.2 12.2	12.10	12.30	11.85	317,300	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	34.1 34.1	34.20	34.20	34.10	1,000	0	0	0
QNC	6.8 6.8	6.80	6.80	6.80	500	0	0	0
QNP	37.5 37.5	36.50	37.45	35.50	12,600	0	0	0
QNS	48.5 48.5	48.97	49.46	48.39	496,100	0	0	0
QNT	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	9.2 9.2	9.22	9.22	9.22	0	0	0	0
QPH	28.2 28.2	27.57	28.23	27.57	1,100	0	0	0
QSP	25.5 25.5	25.50	25.50	25.50	500	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13 13	13	13	13	6,300	0	0	0
QTP	16.8 16.8	17	17.10	16.60	615,800	0	0	0
RAL	145.9 145.9	148.95	148.95	144.53	8,800	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	4.6 4.6	4.60	4.60	4.60	100	0	0	0
RCC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.90	12.90	12.90	1,300	0	0	0
RDP	4.9 4.9	4.84	4.98	4.79	89,800	0	0	0
REE	71.2 71.2	70.40	72.30	69.10	2,399,700	0	0	0
RIC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
RTB	26.1 26.1	26.10	26.10	26.10	100	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	40 40	40	40	40	100	0	0	0
S55	56 56	56	56	56	0	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	0	0	0	0
S74	14.9 14.9	14.90	14.90	14.90	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	10.8 10.8	10.76	10.95	10.67	948,100	0	0	0
SAB	56.4 56.4	57.40	57.60	56.40	584,100	0	0	0
SAC	26.8 26.8	30	30	26.80	22,500	0	0	0
SAF	54.2 54.2	54.20	54.20	54.20	300	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	7 7	7.01	7.20	6.99	640,000	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	34.6 34.6	35.85	35.85	34.28	75,500	0	0	0
SAV	23.4 23.4	24.50	24.50	22.15	526,300	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	0	0	0	0
SBA	32.9 32.9	32.80	33	32.80	6,000	0	0	0
SBB	14.8 14.8	14.80	14.80	14.80	30,800	0	0	0
SBD	10.2 10.2	10.40	10.40	10.10	57,500	0	0	0
SBG	13.4 13.4	13.35	13.40	13.30	250,100	0	0	0
SBH	60 60	60	60	60	0	0	0	0
SBL	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	9.4 9.4	9	9.40	9	1,400	0	0	0
SBS	6.5 6.5	6.40	6.50	6.40	466,000	0	0	0
SBT	12.7 12.7	12.50	12.75	12.50	4,800,000	0	0	0
SBV	10.8 10.8	10.65	10.75	10.60	19,500	0	0	0
SC5	18.2 18.2	18.52	18.52	18.18	12,200	0	0	0
SCC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SCG	65.3 65.3	65.50	65.70	65.20	43,800	0	0	0
SCI	12.2 12.2	12.50	12.60	12.20	31,800	0	0	0
SCJ	3.8 3.8	3.90	3.90	3.80	32,400	0	0	0
SCL	33.2 33.2	33.30	33.40	33.10	15,500	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.7 6.7	6.72	6.74	6.68	966,100	0	0	0
SCS	88 88	90.40	90.40	88	157,000	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	5 5	5	5	5	3,800	0	0	0
SD3	6.5 6.5	6.40	6.50	6.40	12,200	0	0	0
SD5	7.8 7.8	7.90	7.90	7.80	200	0	0	0
SD6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
SD7	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.7 12.7	12.60	12.80	12.40	26,100	0	0	0
SDA	6 6	5.90	6	5.80	164,000	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.8 1.8	1.90	1.90	1.80	34,900	0	0	0
SDG	15.9 15.9	15.90	15.90	15.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	21.5 21.5	21.50	21.50	21.50	1,000	0	0	0
SDN	32 32	32	32	32	100	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	17.2 17.2	17.20	17.20	17.20	5,000	0	0	0
SDV	36.0 36.0	35.98	35.98	35.98	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SEA	34 34	28.60	34	28.60	120,600	0	0	0
SEB	47.9 47.9	47.91	47.91	47.91	1,200	0	0	0
SED	21.2 21.2	21.40	21.40	21.10	14,100	0	0	0
SEP	19.4 19.4	19.40	19.40	19.40	0	0	0	0
SFC	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SFG	14.6 14.6	15.45	15.45	14.40	111,900	0	0	0
SFI	33 33	33.15	33.15	33	3,900	0	0	0
SFN	20.8 20.8	20.80	20.80	20.80	0	0	0	0
SGB	13.2 13.2	13.10	13.20	13.10	28,000	0	0	0
SGC	89.4 89.4	89.42	89.42	89.42	100	0	0	0
SGD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGH	39.0 39.0	39.57	39.57	38.77	2,800	0	0	0
SGI	15 15	14.30	15	14.30	16,700	0	0	0
SGN	84.4 84.4	86.16	86.16	84.12	45,300	0	0	0
SGP	30.1 30.1	29.30	30.90	29	365,000	0	0	0
SGR	29.1 29.1	29.05	29.70	28.80	88,300	0	0	0
SGS	22.2 22.2	22.20	22.20	22.20	0	0	0	0
SGT	13.7 13.7	13.65	13.95	13.65	27,500	0	0	0
SHA	4.5 4.5	4.46	4.46	4.46	100	0	0	0
SHB	11.4 11.4	11.30	11.45	11.30	18,888,900	0	0	0
SHC	18.1 18.1	18.10	18.10	18.10	0	0	0	0
SHE	10.5 10.5	10.80	11	10.50	17,100	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.9 14.9	14.80	14.90	14.65	281,800	0	0	0
SHN	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SHP	35.9 35.9	35.80	36	35.60	9,400	0	0	0
SHS	17.5 17.5	16.50	17.80	16.30	6,060,200	0	0	0
SID	16.5 16.5	17.70	17.70	15.50	23,800	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	36 36	38.80	38.80	36	500	0	0	0
SJ1	11.7 11.7	11.30	11.70	11.30	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.3 16.3	16.45	16.50	16.25	196,200	0	0	0
SJE	26.6 26.6	27.90	27.90	26.60	7,400	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.5 16.5	16.10	16.50	15.60	3,800	0	0	0
SJM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SJS	62.6 62.6	63	63.10	62.60	13,200	0	0	0
SKG	13.2 13.2	13.30	13.40	13	705,800	0	0	0
SKH	29 29	29	29	29	1,800	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39.5 39.5	39.50	39.50	39.50	200	0	0	0
SLS	190 190	191.90	192.60	190	15,400	0	0	0
SMA	10.5 10.5	10.50	10.50	10.50	100	0	0	0
SMB	36.7 36.7	36.66	36.66	36.66	100	0	0	0
SMC	20 20	19.80	20.50	19.80	2,068,100	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.2 5.2	5.50	5.50	5.20	1,400	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	36.9 36.9	36.50	36.90	36.30	5,300	0	0	0
SP2	18 18	18	18	18	0	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	9.5 9.5	9.40	9.50	9.40	900	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.4 2.4	2.40	2.50	2.30	8,100	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
SRA	3.9 3.9	3.90	4	3.80	144,200	0	0	0
SRB	2.7 2.7	2.70	2.80	2.70	30,000	0	0	0
SRC	33.3 33.3	31.33	33.29	31.33	9,900	0	0	0
SRF	9.4 9.4	9.35	9.40	9.35	8,500	0	0	0
SRT	12.8 12.8	15	15	12.50	139,800	0	0	0
SSB	18.5 18.5	18.29	18.51	18.29	2,778,300	0	0	0
SSC	37 37	37	37	37	200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	12.1 12.1	12.10	12.10	12.10	700	0	0	0
SSH	69.3 69.3	69.50	69.50	69.20	55,700	0	0	0
SSI	34.4 34.4	34.70	34.75	34.35	5,763,700	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	1,400	0	0	0
SSN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ST8	8.7 8.7	8.61	8.80	8.61	249,900	0	0	0
STB	29.9 29.9	30.35	30.45	29.85	7,896,500	0	0	0
STC	17.4 17.4	17.40	17.40	17.30	400	0	0	0
STG	44.9 44.9	44.85	44.85	44.85	0	0	0	0
STH	8.4 8.4	8.60	8.60	8.40	5,000	0	0	0
STK	33.7 33.7	33.65	34.65	33.55	404,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.7 9.7	9.70	9.70	9.70	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	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	26.8 26.8	28.55	28.55	26.78	400	0	0	0
SVD	2.9 2.9	2.80	2.88	2.80	7,000	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	69 69	68	69	68	200	0	0	0
SVN	3.2 3.2	3.20	3.20	3	38,700	0	0	0
SVT	11.8 11.8	11.53	12.11	11.53	500	0	0	0
SWC	32.5 32.5	32.40	32.90	32.40	6,500	0	0	0
SZB	42.5 42.5	42.60	42.60	42.50	32,300	0	0	0
SZC	40.4 40.4	40.90	41	40.35	1,039,300	0	0	0
SZE	12.5 12.5	12.30	12.50	12.10	9,500	0	0	0
SZG	32.8 32.8	32.67	32.76	32.67	400	0	0	0
SZL	44 44	44.50	44.60	42.40	17,100	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	12.3 12.3	12.30	12.30	12.30	100	0	0	0
TA9	13.4 13.4	13.60	13.80	13	49,300	0	0	0
TAL	16.6 16.6	16.84	16.84	16.47	8,900	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	0	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	8 8	8	8	8	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23.2 23.2	23.40	23.45	23.10	10,290,600	0	0	0
TCD	6.1 6.1	6.22	6.25	6.10	481,800	0	0	0
TCH	20.5 20.5	20.40	21.05	19.95	13,677,600	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	35.3 35.3	35.50	35.50	35.20	67,800	0	0	0
TCM	53.7 53.7	53.50	53.90	52.50	3,049,600	0	0	0
TCO	12.7 12.7	12.55	12.70	12.35	61,400	0	0	0
TCR	3.7 3.7	3.65	3.66	3.65	200	0	0	0
TCT	20.6 20.6	20.60	20.70	20.50	7,500	0	0	0
TCW	32.7 32.7	32.10	32.90	32	7,000	0	0	0
TDB	40.5 40.5	40.50	40.60	40.50	2,600	0	0	0
TDC	9.6 9.6	9.50	9.73	9.50	310,500	0	0	0
TDF	13.6 13.6	13.60	13.60	13.60	0	0	0	0
TDG	5.0 5.0	5.22	5.22	4.99	55,300	0	0	0
TDH	3.4 3.4	3.35	3.42	3.34	83,500	0	0	0
TDM	49 49	49	49	49	500	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.7 30.7	30.73	30.73	30.55	82,200	0	0	0
TDS	17 17	17.50	17.50	16.50	40,000	0	0	0
TDT	7.2 7.2	7.10	7.20	7	103,200	0	0	0
TDW	48.4 48.4	48.40	48.40	48.40	100	0	0	0
TED	57.8 57.8	55.10	57.80	55.10	4,300	0	0	0
TEG	9.4 9.4	9.39	9.39	9.15	207,600	0	0	0
TEL	11 11	11	11	11	100	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.5 17.5	17.50	17.50	17.50	1,100	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	100	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.60	11.90	11.50	500	0	0	0
THD	35.5 35.5	35.60	35.70	35.40	3,700	0	0	0
THG	41.6 41.6	41.60	41.60	41.30	4,200	0	0	0
THM	7.9 7.9	7.91	7.91	7.91	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
THS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THT	12.3 12.3	12.20	12.30	12.20	26,800	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11 11	11	11	11	0	0	0	0
TID	25.9 25.9	25.60	26	25.30	71,200	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	15.6 15.6	15.20	15.90	15.20	3,690,700	0	0	0
TIN	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TIP	25.7 25.7	26.20	26.40	25.70	556,900	0	0	0
TIS	6.5 6.5	6.30	6.80	6.30	237,700	0	0	0
TIX	33.1 33.1	33.10	33.10	33.10	0	0	0	0
TJC	17.9 17.9	17.90	17.90	17.90	200	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
TKU	14.9 14.9	14.90	14.90	14.90	1,700	0	0	0
TL4	5.3 5.3	5.30	5.30	5.30	0	0	0	0
TLD	5.1 5.1	5.16	5.16	5.06	14,200	0	0	0
TLG	53.8 53.8	53.53	53.82	52.64	52,000	0	0	0
TLH	8.5 8.5	8.39	8.75	8.29	6,174,600	0	0	0
TLI	5 5	5	5	5	100	0	0	0
TLP	7.2 7.2	7.60	7.60	7.20	5,500	0	0	0
TLT	23.0 23.0	23.00	23.00	23.00	0	0	0	0
TMB	90.3 90.3	84.10	90.30	84.10	66,800	0	0	0
TMC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TMG	55.3 55.3	55.30	55.30	55.30	0	0	0	0
TMP	73.1 73.1	72.90	73.10	72.90	500	0	0	0
TMS	51.0 51.0	49.70	50.99	49.70	1,800	0	0	0
TMT	11.7 11.7	11.60	11.70	11.40	8,400	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	10.3 10.3	10.28	10.28	10.28	1,000	0	0	0
TN1	11.6 11.6	11.63	11.63	11.54	2,100	0	0	0
TNA	4.7 4.7	4.85	4.90	4.70	248,300	0	0	0
TNB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TNC	36.5 36.5	36.01	37.22	36.01	800	0	0	0
TNG	25.1 25.1	25.27	25.73	24.90	3,201,600	0	0	0
TNH	25.9 25.9	26.67	26.67	25.69	1,516,900	0	0	0
TNI	2.6 2.6	2.61	2.62	2.54	154,700	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	22.4 22.4	22.43	22.43	22.43	0	0	0	0
TNS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TNT	4.9 4.9	5	5.02	4.93	92,200	0	0	0
TNW	10.7 10.7	10.70	10.70	10.70	100	0	0	0
TOP	1.5 1.5	1.50	1.50	1.50	0	0	0	0
TOS	57.9 57.9	58.10	59.50	57.90	14,300	0	0	0
TOT	17.5 17.5	17.37	18.15	17.28	6,500	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	17.9 17.9	18	18	17.60	4,927,400	0	0	0
TPC	6.5 6.5	6.20	6.45	6.10	36,500	0	0	0
TPH	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TPP	10.8 10.8	11.90	11.90	10.80	4,200	0	0	0
TPS	15 15	15	15	15	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	15.9 15.9	15.90	15.90	15.90	0	0	0	0
TRA	81.2 81.2	80.50	81.20	80.50	1,400	0	0	0
TRC	42 42	41.90	42	41.90	18,200	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8 8	8	8	8	3,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49.7 49.7	50.90	50.90	49.60	7,300	0	0	0
TSC	3.1 3.1	3.10	3.12	3.08	231,700	0	0	0
TSD	5.9 5.9	5.90	5.90	5.90	19,200	0	0	0
TSG	18 18	18	18	18	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TTA	11.4 11.4	11.20	11.40	11.10	697,400	0	0	0
TTC	10.6 10.6	10.60	10.60	10.60	300	0	0	0
TTD	73.8 73.8	73.81	73.81	73.81	0	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.9 3.9	3.88	3.91	3.86	720,800	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.1 4.1	4.20	4.20	4	355,200	0	0	0
TTL	8.9 8.9	9.70	9.70	8.20	1,200	0	0	0
TTN	20.2 20.2	19.80	20.80	19.70	609,400	0	0	0
TTP	99 99	98	99	96	1,000	0	0	0
TTS	5.1 5.1	4.90	5.10	4.20	2,500	0	0	0
TTT	33.2 33.2	33.20	33.20	33.20	0	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	23.4 23.4	23.10	23.39	23.10	3,500	0	0	0
TV2	36.7 36.7	38.50	38.50	36.05	1,180,900	0	0	0
TV3	12.9 12.9	13.10	13.20	12.90	8,100	0	0	0
TV4	14.3 14.3	14.40	14.40	14.30	500	0	0	0
TV6	10 10	8.40	10	8.40	43,000	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.4 9.4	9.60	9.60	9.35	348,600	0	0	0
TVC	11.6 11.6	12	12	11.50	993,400	0	0	0
TVD	13 13	12.90	13	12.80	91,200	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	11.9 11.9	11.70	12.50	11.50	2,004,100	0	0	0
TVS	24.4 24.4	25.10	25.15	24.40	556,900	0	0	0
TVT	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	11 11	11	11.40	10.90	190,000	0	0	0
TYA	11 11	11	11	10.95	3,700	0	0	0
UCT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
UDJ	9.4 9.4	9.50	9.50	9.30	16,200	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
UIC	39.0 39.0	38.95	38.95	38.95	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.7 9.7	10	10.10	9.70	27,200	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	0	0	0	0
USC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
USD	17.1 17.1	17.10	17.10	17.10	200	0	0	0
V11	0.6 0.6	0.60	0.60	0.60	0	0	0	0
V12	14 14	14	14	14	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	7 7	7	7	7	500	0	0	0
VAB	9.9 9.9	10	10.10	9.90	376,900	0	0	0
VAF	13.7 13.7	14.05	14.05	13.70	5,200	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	0	0	0	0
VBB	10.8 10.8	10.80	10.80	10.80	1,300	0	0	0
VBC	19.9 19.9	19.90	20	19.90	5,400	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11.7 11.7	11.70	11.70	11.70	0	0	0	0
VC1	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VC2	8.6 8.6	8.50	8.60	8.40	29,200	0	0	0
VC3	26.4 26.4	26.52	26.70	26.16	390,800	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	18.1 18.1	18.12	18.12	18.12	0	0	0	0
VC7	11.7 11.7	11.80	11.90	11.70	226,700	0	0	0
VC9	4.4 4.4	4.30	4.40	4.30	14,700	0	0	0
VCA	10.0 10.0	9.59	10	9.59	15,600	0	0	0
VCB	88.6 88.6	88.30	89.20	88	1,722,900	0	0	0
VCC	10 10	10	10	9.70	3,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	221 221	220.10	221	220.10	200	0	0	0
VCG	19.3 19.3	19.65	19.65	19.20	4,054,900	0	0	0
VCI	36.0 36.0	36.60	36.60	35.99	2,352,800	0	0	0
VCM	11.8 11.8	11.80	11.80	11.80	300	0	0	0
VCP	24.6 24.6	24.50	24.70	24.20	124,500	0	0	0
VCR	23.2 23.2	23.50	23.50	23.20	1,000	0	0	0
VCS	76.9 76.9	78.50	78.50	76.60	339,600	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.5 30.5	30.50	30.50	30.50	0	0	0	0
VCX	4.1 4.1	4.10	4.10	4.10	900	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	19.0 19.0	19.04	19.04	19.04	0	0	0	0
VDP	37.5 37.5	37.80	37.80	37.50	15,800	0	0	0
VDS	22.9 22.9	23.35	23.65	22.75	1,753,600	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.3 3.3	3.50	3.50	3.30	7,800	0	0	0
VE3	8 8	8	8	8	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	6 6	5.90	6	5.80	800	0	0	0
VE9	1.9 1.9	2	2	1.90	52,000	0	0	0
VEA	45.9 45.9	46.50	47	45.80	2,171,300	0	0	0
VEC	9.8 9.8	9.50	10.10	9.20	26,900	0	0	0
VEF	218 218	214	220	214	15,700	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	27.2 27.2	24.50	27.40	24.50	1,400	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	81.2 81.2	81.89	81.89	80.91	41,600	0	0	0
VFR	15 15	15.30	15.30	15	4,200	0	0	0
VGC	53.2 53.2	53.60	53.90	53.20	263,100	0	0	0
VGG	38.5 38.5	38.60	38.60	38.50	2,000	0	0	0
VGI	111 111	107	112.90	107	1,556,100	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.6 28.6	28.19	28.58	27.99	4,500	0	0	0
VGR	56.9 56.9	57.48	57.48	56.90	5,800	0	0	0
VGS	40.8 40.8	37.81	41.05	37.62	2,806,900	0	0	0
VGT	17.4 17.4	17.50	17.70	17.20	4,429,000	0	0	0
VGV	28.7 28.7	28.70	29.30	28.70	1,800	0	0	0
VHC	73 73	74	74.20	73	578,400	0	0	0
VHD	8.8 8.8	8.80	8.80	8.80	100	0	0	0
VHE	3.1 3.1	3.10	3.10	3	682,800	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2 2	2.10	2.10	1.90	718,800	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	100	0	0	0
VHL	11 11	11.10	11.10	11	14,000	0	0	0
VHM	38.3 38.3	38.35	38.40	37.95	5,450,000	0	0	0
VIB	18.2 18.2	18.33	18.50	18.25	3,291,800	0	0	0
VIC	40.6 40.6	40.95	40.95	40.60	1,235,400	0	0	0
VID	5.5 5.5	5.52	5.53	5.50	300	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	18.9 18.9	19.06	19.15	18.77	6,300	0	0	0
VIG	7.3 7.3	7.40	7.50	7.30	160,300	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	23.8 23.8	23.82	23.82	23.82	1,400	0	0	0
VIN	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VIP	16.5 16.5	15.80	16.45	15.55	4,462,100	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	19 19	19	19	19	0	0	0	0
VIW	9.2 9.2	9.20	9.20	9.20	400	0	0	0
VIX	14.3 14.3	14.47	14.51	14.26	6,093,700	0	0	0
VJC	101 101	101.30	101.50	100.70	842,000	0	0	0
VLA	14.9 14.9	13.40	14.90	13.40	500	0	0	0
VLB	35.7 35.7	35	35.90	34.90	111,900	0	0	0
VLC	21.9 21.9	21.70	22.50	21.20	1,263,600	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	10.9 10.9	11.90	11.90	10.50	91,200	0	0	0
VLP	0.5 0.5	0.50	0.50	0.50	0	0	0	0
VLW	24.3 24.3	24.27	24.27	24.27	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.9 6.9	7	7.09	6.91	8,300	0	0	0
VMD	18.3 18.3	18.25	18.40	18.10	10,300	0	0	0
VMG	4.6 4.6	4.80	4.80	4.60	1,900	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.4 24.4	24.40	24.40	24.40	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	22.5 22.5	22.40	23	22	51,800	0	0	0
VNB	12 12	12.20	12.20	11.90	50,200	0	0	0
VNC	39.1 39.1	38.50	39.10	38.50	1,500	0	0	0
VND	15.8 15.8	15.96	16.05	15.72	8,978,500	0	0	0
VNE	4.9 4.9	4.96	5.02	4.91	44,000	0	0	0
VNF	11.0 11.0	10.62	11.18	10.62	5,200	0	0	0
VNG	8.6 8.6	8.89	8.89	8.50	4,600	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	15.9 15.9	16.01	16.01	15.77	11,700	0	0	0
VNM	66.8 66.8	67.50	67.80	66.80	3,881,700	0	0	0
VNP	12.4 12.4	12	12.40	12	3,300	0	0	0
VNR	24.9 24.9	25.28	25.28	24.90	14,700	0	0	0
VNS	11.0 11.0	11	11	10.95	214,200	0	0	0
VNT	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VNZ	590 590	590	590	590	200	0	0	0
VOC	17.7 17.7	18	18	17.70	11,400	0	0	0
VOS	21.2 21.2	21.65	22.10	21	7,035,800	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19.2 19.2	19.50	19.55	19.20	15,163,800	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	26.6 26.6	26.61	26.61	26.51	43,500	0	0	0
VPG	14.9 14.9	14.85	15.20	14.80	878,300	0	0	0
VPH	8.7 8.7	8.52	8.85	8.52	210,300	0	0	0
VPI	50.4 50.4	51.33	51.33	50.33	1,476,800	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.2 9.2	9.17	9.25	9.17	4,200	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VRC	9.4 9.4	9.34	9.45	9.29	23,200	0	0	0
VRE	20.6 20.6	20.60	21.05	20.55	9,607,200	0	0	0
VRG	26.0 26.0	26.27	26.27	25.71	27,500	0	0	0
VSA	27.3 27.3	28.90	28.90	26.60	16,100	0	0	0
VSC	20.3 20.3	20.79	20.84	20.28	7,401,100	0	0	0
VSE	5.7 5.7	5.80	5.80	5.70	6,200	0	0	0
VSF	32.6 32.6	34.10	34.10	32.60	4,600	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	52.9 52.9	53	53	52	3,700	0	0	0
VSI	20 20	20	20	20	200	0	0	0
VSM	18.5 18.5	18.40	18.50	18.40	400	0	0	0
VSN	21.2 21.2	20.68	21.17	20.68	700	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	4 4	3.90	4	3.90	200	0	0	0
VTB	10.8 10.8	10.50	10.80	10.50	600	0	0	0
VTC	10.4 10.4	11	11	10.20	3,600	0	0	0
VTD	8.6 8.6	8.50	8.60	8.40	58,400	0	0	0
VTE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	8.5 8.5	9.50	9.50	7.90	3,500	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	84.9 84.9	84	87	84	61,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15.4 15.4	15.25	15.40	14.70	5,006,600	0	0	0
VTP	87 87	86.70	89.20	86.60	833,500	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.8 24.8	24.50	25	24.50	27,100	0	0	0
VTS	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VTV	5.7 5.7	5.70	5.70	5.60	32,000	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	12.1 12.1	11.16	12.14	11.16	454,500	0	0	0
VUA	17.1 17.1	17.10	17.10	17.10	100	0	0	0
VVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VVS	19 19	19	19	19	0	0	0	0
VW3	10.8 10.8	10.83	10.83	10.83	2,000	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	28 28	28	28	28	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
WCS	214 214	215	215	214	300	0	0	0
WSB	48.9 48.9	48.90	48.90	48.90	0	0	0	0
WSS	5.5 5.5	5.50	5.60	5.50	11,900	0	0	0
WTC	13 13	12.90	13	12.80	18,300	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	0	0	0	0
X26	26 26	26	26	26	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	17.5 17.5	17.50	17.50	17.50	0	0	0	0
XHC	20.1 20.1	20.10	20.10	20.10	0	0	0	0
XLV	9.2 9.2	9.20	9.20	9.20	0	0	0	0
XMC	7.6 7.6	7.70	7.70	7.40	4,500	0	0	0
XMD	5.8 5.8	5.80	5.80	5.80	100	0	0	0
XMP	17.0 17.0	17.01	17.01	17.01	0	0	0	0
XPH	7.1 7.1	7.10	7.10	7.10	1,000	0	0	0
YBC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
YEG	9.7 9.7	10	10	9.71	1,385,500	0	0	0
YTC	28.5 28.5	32.30	32.30	28.50	200	0	0	0
^HASTC	244.5 244.5	245.66	246.45	244.06	57,530,677	0	0	0
^UPCOM	98.7 98.7	99.25	99.60	98.64	62,722,422	0	0	0
^VN30	1,310.9 1,310.9	1,322.50	1,324.91	1,310.91	211,485,600	0	0	0
^VNINDEX	1,285.9 1,285.9	1,295.57	1,297.96	1,285.94	677,540,818	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 10/07/2024