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 11/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.6 33.6	33.57	33.57	33.57	400	0	0	0
AAA	12.1 12.1	11.80	12.10	11.75	11,919,900	0	0	0
AAH	5.1 5.1	5.20	5.30	5	1,403,700	0	0	0
AAM	8.3 8.3	8.38	8.40	8.30	1,600	0	0	0
AAS	8.3 8.3	8.20	8.30	8.10	296,800	0	0	0
AAT	4.1 4.1	4.05	4.15	4.03	20,300	0	0	0
AAV	5.7 5.7	5.80	6.10	5.70	471,200	0	0	0
ABB	8.2 8.2	8.10	8.20	8	644,200	0	0	0
ABC	14.9 14.9	15.43	15.43	14.76	79,300	0	0	0
ABI	26.3 26.3	26.68	26.77	26.29	62,200	0	0	0
ABR	13.5 13.5	13.80	13.80	13.50	300	0	0	0
ABS	5.2 5.2	5.13	5.21	5.13	157,700	0	0	0
ABT	38 38	38.50	38.50	37.95	19,600	0	0	0
ABW	9.8 9.8	9.80	9.90	9.70	72,700	0	0	0
ACB	24.2 24.2	24.35	24.35	24.15	4,990,300	0	0	0
ACC	13.6 13.6	13.80	13.80	13.30	42,600	0	0	0
ACE	34.9 34.9	34.54	35.11	34.15	35,400	0	0	0
ACL	13.1 13.1	12.90	13.15	12.90	25,900	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	121 121	120	121.80	118.60	460,100	0	0	0
ADC	23.2 23.2	21	23.20	21	2,600	0	0	0
ADG	14.9 14.9	15.30	15.40	14.50	41,400	0	0	0
ADS	11.9 11.9	11.95	12.09	11.91	419,300	0	0	0
AFX	8.1 8.1	8.20	8.20	8	64,500	0	0	0
AG1	9.1 9.1	9.10	9.10	9.10	11,500	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	20.3 20.3	20.76	20.88	20	1,402,600	0	0	0
AGM	4.2 4.2	4.23	4.23	4.15	100,200	0	0	0
AGP	40.5 40.5	41	41	40.50	1,000	0	0	0
AGR	19.7 19.7	19.60	19.95	19.55	1,260,200	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	14.9 14.9	14.90	14.90	14.90	100	0	0	0
ALV	8.1 8.1	8.30	8.30	8.10	10,800	0	0	0
AMC	16.7 16.7	16.70	16.70	16.70	100	0	0	0
AME	7 7	6.80	7	6.80	1,800	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	11.5 11.5	11.37	11.76	11.17	304,700	0	0	0
AMV	3.5 3.5	3.40	3.50	3.40	311,400	0	0	0
ANT	14.5 14.5	14.80	14.80	14.50	14,000	0	0	0
ANV	35.3 35.3	35	35.35	34.90	2,253,600	0	0	0
APF	61.8 61.8	63	63	61.80	11,700	0	0	0
APG	12.7 12.7	12.80	12.80	12.55	38,600	0	0	0
APH	9.5 9.5	9.49	9.62	9.38	1,054,700	0	0	0
API	7 7	6.90	7.10	6.90	419,800	0	0	0
APL	15 15	15	15	15	0	0	0	0
APP	13.9 13.9	14.40	14.40	13	1,400	0	0	0
APS	7.2 7.2	7.10	7.20	7.10	275,900	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	19.10	19.55	19.10	2,200	0	0	0
ASM	10.5 10.5	10.41	10.55	10.32	2,753,700	0	0	0
ASP	4.5 4.5	4.57	4.58	4.52	19,200	0	0	0
AST	64.7 64.7	61.10	64.70	60.70	24,800	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	14.80	14.80	14.80	0	0	0	0
AVC	57.9 57.9	57.90	57.90	57.50	1,600	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12.2 12.2	12.50	12.50	12.20	4,800	0	0	0
BAF	20.2 20.2	20.85	20.95	20.10	2,627,100	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.3 41.3	41.28	41.28	41.28	500	0	0	0
BBC	49.9 49.9	49.88	49.88	49.88	100	0	0	0
BBH	11 11	11	11	11	1,700	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
BBT	8.5 8.5	9.20	9.20	8.50	200	0	0	0
BCA	16.1 16.1	15.90	16.20	15.90	14,000	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9 9	9	9.10	8.90	121,700	0	0	0
BCE	5.8 5.8	5.85	5.85	5.78	41,400	0	0	0
BCF	29.3 29.3	29.30	29.30	29.30	1,600	0	0	0
BCG	7.9 7.9	7.99	8.09	7.94	3,471,500	0	0	0
BCM	64.7 64.7	66	66.10	64.70	603,700	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	6.1 6.1	6.21	6.50	5.92	5,812,300	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	32.2 32.2	31.68	32.24	31.68	13,200	0	0	0
BDT	10.2 10.2	10.60	10.70	10.20	308,800	0	0	0
BDW	22.5 22.5	19.98	22.53	19.98	1,000	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	47	47	43.50	951,700	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.1 21.1	21.10	21.10	21.10	0	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	12.5 12.5	12.50	12.50	12.50	100	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.0 37.0	37.04	37.04	37.04	1,500	0	0	0
BHP	6.9 6.9	6.90	6.90	6.90	3,100	0	0	0
BIC	34.5 34.5	34.67	35.05	34.43	46,500	0	0	0
BID	46.8 46.8	47.45	47.45	46.80	1,293,700	0	0	0
BIG	8.4 8.4	8.50	8.60	8.40	47,700	0	0	0
BIO	21.3 21.3	21.16	21.25	21.16	2,400	0	0	0
BKC	6.9 6.9	6.90	6.90	6.90	100	0	0	0
BKG	4 4	4	4.01	3.99	231,800	0	0	0
BLI	12.1 12.1	12.30	12.30	12.10	25,500	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	300	0	0	0
BMC	17.5 17.5	17.30	17.50	17.20	19,200	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10.2 10.2	10.10	10.40	10.10	1,400	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.1 26.1	26.25	26.60	26.05	328,500	0	0	0
BMJ	10.7 10.7	10.70	10.70	10.70	100	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	100	0	0	0
BMP	97.4 97.4	98.60	98.80	97.30	220,100	0	0	0
BMS	10 10	9.90	10	9.80	75,600	0	0	0
BMV	12 12	12	12	12	300	0	0	0
BNA	12.6 12.6	12.90	12.90	12.50	74,800	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.8 2.8	2.80	2.90	2.70	420,600	0	0	0
BPC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BQB	3.5 3.5	3.50	3.50	3.40	6,400	0	0	0
BRC	13.1 13.1	12.99	13.31	12.99	19,600	0	0	0
BRR	18 18	18.10	18.10	17.50	8,000	0	0	0
BRS	21.5 21.5	21.54	21.91	21.54	700	0	0	0
BSA	22.3 22.3	22.30	22.30	22.30	100	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	100	0	0	0
BSD	15.3 15.3	15.34	15.34	15.34	0	0	0	0
BSG	12 12	12	12	12	100	0	0	0
BSH	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BSI	48.9 48.9	49.30	49.30	48.45	363,700	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.9 10.9	10.90	10.90	10.90	100	0	0	0
BSQ	19.8 19.8	19.80	19.80	19.80	5,200	0	0	0
BSR	23.4 23.4	23.60	23.90	23.20	7,681,900	0	0	0
BST	13.9 13.9	13.90	13.90	13.90	100	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	5.7 5.7	5.70	5.70	5.70	100	0	0	0
BTD	19.9 19.9	19.90	19.90	19.90	0	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	16,600	0	0	0
BTP	13.9 13.9	13.85	13.90	13.80	40,700	0	0	0
BTS	5.6 5.6	5.60	5.60	5.40	41,000	0	0	0
BTT	34.2 34.2	34.21	34.21	34.21	100	0	0	0
BTU	15.0 15.0	15.03	15.03	15.03	700	0	0	0
BTV	12.6 12.6	12.50	12.60	12.50	3,400	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	11.5 11.5	11.55	11.64	11.45	1,433,300	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	46.1 46.1	46.90	47	46.10	584,000	0	0	0
BVL	10.7 10.7	10.75	10.75	10.65	700	0	0	0
BVN	13 13	13	13	13	100	0	0	0
BVS	44.8 44.8	44.70	45.50	44	987,700	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	43.9 43.9	44.20	44.90	43.90	406,500	0	0	0
BWS	30.5 30.5	33	33	30.50	11,000	0	0	0
BXH	19.7 19.7	19.68	19.68	19.68	2,100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17.9 17.9	18	18	17.90	3,000	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.10	17.50	17.10	31,300	0	0	0
C47	6.3 6.3	6.10	6.35	6.10	279,800	0	0	0
C4G	9.8 9.8	9.90	10	9.80	620,500	0	0	0
C69	6.7 6.7	6.60	6.70	6.60	253,300	0	0	0
C92	4.5 4.5	4.30	4.70	4.20	10,000	0	0	0
CAB	12.5 12.5	10.70	12.50	10.70	1,500	0	0	0
CAD	1 1	1	1	1	0	0	0	0
CAG	8.7 8.7	8.80	8.80	8.60	7,800	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	54.5 54.5	54.50	55	54.10	33,500	0	0	0
CAR	23.3 23.3	23.30	23.30	23.30	200	0	0	0
CAT	18.2 18.2	18.10	18.20	18.10	4,700	0	0	0
CAV	70.9 70.9	70	70.90	69.30	11,000	0	0	0
CBI	12.8 12.8	13	13	12.80	700	0	0	0
CBS	32.7 32.7	31.50	32.80	31.50	35,000	0	0	0
CC1	14 14	14.20	14.60	14	5,600	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	21.0 21.0	20.20	20.95	20.15	300	0	0	0
CCL	10.3 10.3	10.20	10.55	10.15	698,800	0	0	0
CCM	50 50	50	50	50	600	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	100	0	0	0
CCR	13.4 13.4	13.43	13.43	13.43	200	0	0	0
CCT	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.7 19.7	19.75	19.85	19.60	374,700	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	29.3 29.3	29.30	29.30	29.30	1,600	0	0	0
CDN	33.4 33.4	34	34	33.20	7,800	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.8 10.8	10.83	10.83	10.83	1,800	0	0	0
CDR	10.1 10.1	10	10.10	10	41,600	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	17.1 17.1	16.10	17.52	16.10	13,460,000	0	0	0
CET	6.7 6.7	6.70	6.70	6.70	200	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	3.7 3.7	4.20	4.20	3.60	7,600	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	33.20	33.35	33.16	43,000	0	0	0
CHS	10.4 10.4	10.59	10.59	10.41	7,900	0	0	0
CI5	9.6 9.6	8.30	9.60	8.30	1,100	0	0	0
CIA	11.6 11.6	11.30	11.80	11.30	41,200	0	0	0
CID	45 45	47.70	47.80	45	300	0	0	0
CIG	5.2 5.2	5.16	5.19	5.10	52,000	0	0	0
CII	16.4 16.4	16.20	16.70	16.20	4,696,200	0	0	0
CIP	3 3	3.10	3.10	3	3,500	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	59.6 59.6	59.59	59.59	59.59	1,300	0	0	0
CKD	25.4 25.4	25.40	25.40	25.40	100	0	0	0
CKG	27.3 27.3	27.95	28.75	26.50	290,200	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	44.2 44.2	43.85	44.55	43.85	11,700	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.8 22.8	22.90	22.90	22.70	7,000	0	0	0
CLL	39.4 39.4	39.00	39.38	39.00	1,900	0	0	0
CLM	81.5 81.5	81.50	81.50	81.50	600	0	0	0
CLW	46 46	46	46	46	400	0	0	0
CLX	17.6 17.6	18.30	18.40	17.60	380,400	0	0	0
CMC	9 9	9	9	9	0	0	0	0
CMD	21.3 21.3	21.10	21.50	21.10	5,100	0	0	0
CMF	269 269	263	269	262	2,200	0	0	0
CMG	65.2 65.2	67.50	67.50	64.90	1,076,000	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	9.5 9.5	9.40	9.50	9.40	40,100	0	0	0
CMN	64.8 64.8	64.80	64.80	64.80	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	22.8 22.8	22	23.10	21.20	831,400	0	0	0
CMT	18.9 18.9	18.76	18.95	18.48	39,000	0	0	0
CMV	10 10	10	10	9.60	700	0	0	0
CMW	13 13	13	13	13	0	0	0	0
CMX	11.5 11.5	11.20	11.65	11	1,588,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.6 31.6	31.40	31.60	31.40	500	0	0	0
CNG	35.2 35.2	35.75	35.75	35.10	361,800	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.1 22.1	22.76	22.92	22.13	25,800	0	0	0
COM	32 32	32	32	32	100	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	17.9 17.9	17.50	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	28	27.90	2,300	0	0	0
CQT	9.7 9.7	10.29	10.29	9.28	1,400	0	0	0
CRC	7 7	6.96	7.20	6.86	123,700	0	0	0
CRE	7.8 7.8	7.80	7.80	7.75	72,000	0	0	0
CSC	32.3 32.3	32	32.90	31.60	170,200	0	0	0
CSI	28 28	28.60	29.30	28	25,600	0	0	0
CSM	15.4 15.4	15.52	16.06	14.84	890,900	0	0	0
CST	26.6 26.6	26.40	27.30	26.40	111,700	0	0	0
CSV	40.5 40.5	38.80	40.70	38	1,829,200	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	0	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	800	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73.2 73.2	73.50	73.90	73.20	632,600	0	0	0
CTF	34.4 34.4	34.20	36.55	34.20	178,500	0	0	0
CTG	32.2 32.2	32.50	32.60	32.20	3,867,400	0	0	0
CTI	17.3 17.3	17.50	17.70	17.30	399,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.2 7.2	7.30	7.30	7.20	11,100	0	0	0
CTR	146.4 146.4	148.20	148.20	146.20	141,800	0	0	0
CTS	42.2 42.2	41.70	42.80	41.45	2,120,900	0	0	0
CTT	15 15	15	15	15	0	0	0	0
CTW	29.4 29.4	26.80	29.40	26.80	300	0	0	0
CVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CVT	28 28	28	28	28	0	0	0	0
CX8	7.6 7.6	7.90	7.90	7.60	200	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.8 11.8	11.80	11.80	11.80	300	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.5 48.5	48.30	48.50	48.25	17,000	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.8 18.8	18.80	18.80	18.60	1,600	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.4 2.4	2.50	2.50	2.30	229,800	0	0	0
DAH	3.9 3.9	3.85	3.89	3.85	40,800	0	0	0
DAN	29.6 29.6	29.30	29.60	29.30	200	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.79	8.80	8.79	400	0	0	0
DBC	29.7 29.7	30.97	30.97	29.72	10,861,700	0	0	0
DBD	41.4 41.4	40.90	41.55	40.90	95,600	0	0	0
DBM	30.2 30.2	30.20	30.20	30.20	0	0	0	0
DBT	11.6 11.6	12	12.10	11.60	13,600	0	0	0
DC1	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC2	8.9 8.9	8.80	8.90	8.80	200	0	0	0
DC4	10.8 10.8	10.90	11.05	10.75	154,100	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	28.1 28.1	28.20	28.80	28.05	193,900	0	0	0
DCM	39.2 39.2	41	41	39.20	9,764,400	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	3.70	3.80	3.70	191,400	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	8.3 8.3	8.20	8.30	8.20	6,100	0	0	0
DDV	21.5 21.5	21.70	22.10	21.20	2,697,000	0	0	0
DFC	19.3 19.3	19.29	19.29	19.29	500	0	0	0
DFF	8.5 8.5	9.90	10.70	8.10	41,200	0	0	0
DGC	126.2 126.2	127	127.50	125.30	1,841,300	0	0	0
DGT	6.9 6.9	6.50	7.10	6.50	556,000	0	0	0
DGW	49.2 49.2	48.98	49.59	48.98	1,328,400	0	0	0
DHA	43.2 43.2	43.25	43.40	43	28,400	0	0	0
DHB	12.2 12.2	12.80	12.80	12	99,000	0	0	0
DHC	41 41	40.75	41.45	40.75	294,500	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	107.5 107.5	107.02	108.47	106.24	95,500	0	0	0
DHM	9.2 9.2	9.35	9.39	8.94	38,800	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	59.2 59.2	59.10	59.80	58.40	66,000	0	0	0
DIC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DID	4.5 4.5	4.50	4.60	4.40	21,600	0	0	0
DIG	27.1 27.1	26.70	27.65	26.65	16,669,300	0	0	0
DIH	19.4 19.4	19.40	19.40	18.90	4,100	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	5.1 5.1	5	5.10	4.90	739,700	0	0	0
DLD	7.1 7.1	5.30	7.10	5.30	500	0	0	0
DLG	2.0 2.0	1.98	2	1.96	495,800	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	200	0	0	0
DMC	63.6 63.6	62.10	64.12	62.10	5,400	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	23.6 23.6	23.61	23.61	23.61	3,000	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	9.03	9.50	9.03	2,200	0	0	0
DNH	45 45	45	45	45	500	0	0	0
DNL	24.3 24.3	24.30	24.30	24.30	0	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	20.8 20.8	19.80	20.80	19.50	500	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	35.3 35.3	36.73	37.51	35.28	3,400	0	0	0
DOC	8.4 8.4	8.43	8.43	8.43	200	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DP1	38.4 38.4	37.52	38.38	37.52	2,700	0	0	0
DP2	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DP3	63.1 63.1	63	63.20	63	4,000	0	0	0
DPG	59.9 59.9	60.40	61.50	59	1,484,000	0	0	0
DPH	45.1 45.1	45.10	45.10	45.10	100	0	0	0
DPM	35.4 35.4	36.39	36.39	35.25	4,763,800	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43.7 43.7	44	44.30	43.50	533,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.7 14.7	14.70	14.75	14.70	14,100	0	0	0
DRC	36 36	35.90	36	35.15	1,349,100	0	0	0
DRG	9 9	9.30	9.30	9	6,300	0	0	0
DRH	3.3 3.3	3.24	3.38	3.20	394,600	0	0	0
DRI	12.7 12.7	12.95	13.14	12.66	784,100	0	0	0
DRL	63.3 63.3	62.72	63.30	62.72	1,300	0	0	0
DS3	6.9 6.9	7	7	6.80	2,700	0	0	0
DSC	24.9 24.9	25.20	25.50	24.80	119,500	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	57.30	57.30	57	4,800	0	0	0
DSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DST	3.8 3.8	3.70	3.90	3.70	303,300	0	0	0
DTA	4.3 4.3	4.10	4.28	4.01	4,300	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	6.2 6.2	5.70	6.20	5.70	106,800	0	0	0
DTD	32.8 32.8	33.70	34.10	32.70	1,522,300	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	3.10	32,200	0	0	0
DTK	14.5 14.5	14.90	14.90	13.80	12,000	0	0	0
DTL	14.3 14.3	14.10	14.30	14.10	1,100	0	0	0
DTP	139.9 139.9	139.90	139.90	139.90	0	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	10.9 10.9	10.90	10.90	10.90	400	0	0	0
DVG	2 2	2	2	2	0	0	0	0
DVM	10.7 10.7	10.75	10.92	10.58	849,400	0	0	0
DVN	23.3 23.3	23.85	23.85	22.88	149,400	0	0	0
DVP	75.8 75.8	77	77	75.70	5,300	0	0	0
DVW	20 20	20	20	20	200	0	0	0
DWC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
DWS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	14.7 14.7	14.50	14.95	14.50	7,098,700	0	0	0
DXL	8.9 8.9	8.90	8.90	8.90	100	0	0	0
DXP	13 13	13.10	13.40	12.90	298,000	0	0	0
DXS	6.4 6.4	6.31	6.45	6.30	1,426,800	0	0	0
DXV	5.9 5.9	5.98	5.98	5.50	2,600	0	0	0
E12	6 6	6	6	6	100	0	0	0
E29	11.4 11.4	11.40	11.40	11.40	700	0	0	0
EBS	11 11	10.90	11	10.70	7,800	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	19.2 19.2	19.15	19.30	19.05	21,178,200	0	0	0
EIC	22.9 22.9	23	23.40	22.90	4,000	0	0	0
EID	27 27	26.50	27	26.50	6,800	0	0	0
EIN	3.2 3.2	3.30	3.30	3.20	32,800	0	0	0
ELC	26 26	26	26.55	25.80	1,553,000	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	38.7 38.7	31.94	38.71	31.94	600	0	0	0
EPC	9 9	9	9	9	100	0	0	0
EPH	15.5 15.5	15.50	15.50	15.50	100	0	0	0
EVE	14.4 14.4	14.05	14.45	14.05	67,500	0	0	0
EVF	14.4 14.4	14.60	14.70	14.40	3,338,000	0	0	0
EVG	7.2 7.2	7.24	7.33	7.13	2,970,100	0	0	0
EVS	7.5 7.5	7.50	7.60	7.40	131,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4.0 4.0	4.04	4.04	4.01	33,000	0	0	0
FCN	14.3 14.3	14.35	14.50	14.20	250,900	0	0	0
FCS	7.7 7.7	7.70	7.70	7.70	200	0	0	0
FDC	16.6 16.6	14.50	16.55	14.45	15,000	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	13.6 13.6	13.20	13.80	13.20	11,500	0	0	0
FID	1.8 1.8	1.80	1.80	1.80	0	0	0	0
FIR	7.2 7.2	7.15	7.30	7.09	1,013,600	0	0	0
FIT	4.5 4.5	4.50	4.53	4.49	319,100	0	0	0
FMC	51.2 51.2	51.90	51.90	51.10	23,900	0	0	0
FOC	88.4 88.4	90.07	90.75	88.41	69,000	0	0	0
FOX	102.7 102.7	102	105.50	101.80	119,800	0	0	0
FPT	133 133	134.10	135.40	132.50	6,842,100	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	179 179	177.30	179.40	177	466,100	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	39.5 39.5	39.46	39.46	39.46	2,000	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
FTS	43.4 43.4	43.10	43.80	42.90	1,908,700	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	8.20	7.90	361,700	0	0	0
GAS	71.2 71.2	71.53	71.80	71.16	728,000	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	0	0	0	0
GDA	33.5 33.5	34.70	34.90	33	367,200	0	0	0
GDT	31.6 31.6	31.30	32.20	31.10	81,700	0	0	0
GDW	32 32	32.38	32.38	29.32	2,600	0	0	0
GEE	39.2 39.2	39.60	41	39.20	292,100	0	0	0
GEG	15.3 15.3	15.52	15.52	15.19	1,255,500	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23.2 23.2	23.65	23.65	23.20	6,542,400	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	30.3 30.3	30.40	30.50	30.30	108,700	0	0	0
GIC	14.5 14.5	14.50	14.80	14.40	34,400	0	0	0
GIL	33.8 33.8	34	34.50	33.55	375,400	0	0	0
GKM	36.3 36.3	36.50	36.50	35	19,400	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	35.1 35.1	32.05	35.44	32.05	3,300	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	8.52	8.52	8.52	0	0	0	0
GMD	81.5 81.5	82.00	82.48	81.51	781,800	0	0	0
GMH	9 9	9.05	9.05	9	500	0	0	0
GMX	19.1 19.1	18.80	19.10	18.70	1,400	0	0	0
GND	28.7 28.7	28	28.70	28	300	0	0	0
GPC	4.9 4.9	5	5	4.80	68,500	0	0	0
GSM	20.8 20.8	20.20	21	20.20	2,900	0	0	0
GSP	12.8 12.8	13.15	13.15	12.80	261,500	0	0	0
GTA	11.2 11.2	11.15	11.15	11	6,200	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	37.0 37.0	37.50	37.80	36.65	3,800,800	0	0	0
GVT	75 75	72.60	75	72.50	6,000	0	0	0
H11	5.3 5.3	5.80	5.80	5.30	3,700	0	0	0
HAC	14.1 14.1	14.10	14.10	14.10	100	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	0	0	0	0
HAF	19 19	19	19	19	200	0	0	0
HAG	12.1 12.1	12.05	12.15	11.85	4,637,900	0	0	0
HAH	44.5 44.5	44.90	45.40	44.40	4,019,100	0	0	0
HAM	26.9 26.9	26.90	26.90	26.90	0	0	0	0
HAN	11.5 11.5	11.10	11.50	10.80	5,000	0	0	0
HAP	4.7 4.7	4.68	4.69	4.62	81,900	0	0	0
HAR	4.2 4.2	4.15	4.29	4.07	757,100	0	0	0
HAS	10.0 10.0	9.20	9.98	9.17	5,100	0	0	0
HAT	42.5 42.5	42.50	42.50	42.50	1,100	0	0	0
HAV	4.2 4.2	4.40	4.40	4.20	400	0	0	0
HAX	17.3 17.3	18	18.30	17.10	2,235,200	0	0	0
HBC	7.5 7.5	7.50	7.52	7.45	576,000	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	5,900	0	0	0
HBS	8.4 8.4	8.52	8.52	8.35	88,400	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	300	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.6 12.6	12.70	12.70	12.50	1,100	0	0	0
HCD	11.8 11.8	11.70	11.85	11.60	455,000	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.7 27.7	27.43	27.77	27.33	7,066,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.6 19.6	20	20	19.60	7,200	0	0	0
HD6	18.2 18.2	18.50	18.60	17.60	24,800	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	100	0	0	0
HDA	3.9 3.9	3.90	3.90	3.90	4,300	0	0	0
HDB	24.3 24.3	23.96	24.40	23.96	11,689,900	0	0	0
HDC	26.4 26.4	25.91	26.91	25.91	3,617,600	0	0	0
HDG	31.8 31.8	32.20	32.50	31.80	4,209,400	0	0	0
HDM	31.7 31.7	32	32	31.70	4,800	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	0	0	0	0
HEJ	11 11	11	11	11	100	0	0	0
HEP	15 15	15	15	15	0	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	9.7 9.7	11.00	11.00	9.70	1,700	0	0	0
HFC	4.5 4.5	4.50	4.50	4.50	100	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	10.1 10.1	10.25	10.40	9.96	416,600	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.7 5.7	5.86	5.88	5.71	2,134,000	0	0	0
HHV	12.0 12.0	12.19	12.24	12.05	2,789,900	0	0	0
HID	3.1 3.1	3.03	3.06	3	67,600	0	0	0
HIG	10.5 10.5	10.50	10.50	10.50	800	0	0	0
HII	6.1 6.1	6.11	6.16	6.10	110,000	0	0	0
HIO	22.3 22.3	22.30	25.40	21.30	25,000	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	32.8 32.8	32.71	32.80	32.71	600	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9 9	9.50	9.50	9	2,200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	266 266	265	266	265	25,000	0	0	0
HLC	13.7 13.7	13.30	13.70	13.20	4,100	0	0	0
HLD	25.6 25.6	26	26	25.60	14,600	0	0	0
HLO	23 23	23	23	23	100	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	11.77	11.77	11.68	7,700	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HMR	26.2 26.2	29	29	26.20	50,100	0	0	0
HMS	32 32	31.70	32	31.30	4,600	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	14.7 14.7	14.90	15	14.70	76,900	0	0	0
HNF	21.5 21.5	21.50	21.50	21.50	100	0	0	0
HNG	5.3 5.3	5.34	5.45	5.28	3,822,100	0	0	0
HNI	26.3 26.3	26.30	26.30	26.30	0	0	0	0
HNM	9.1 9.1	9.40	9.40	9.10	29,600	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	4.20	4.20	4.10	9,400	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.0 25.0	25.33	25.33	25.04	4,600	0	0	0
HPG	28.9 28.9	29.15	29.25	28.85	14,512,000	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	72.4 72.4	72.50	72.90	71.10	4,000	0	0	0
HPT	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPW	19 19	19	19	19	0	0	0	0
HPX	6.1 6.1	6.04	6.22	6.04	1,317,000	0	0	0
HQC	3.8 3.8	3.84	3.88	3.84	2,188,600	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	43.3 43.3	43.30	43.30	43.30	100	0	0	0
HRT	14.9 14.9	13	14.90	12.60	298,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.9 24.9	25.50	25.60	24.70	16,543,500	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	5.0 5.0	4.97	4.99	4.94	40,400	0	0	0
HSM	6.2 6.2	6.40	6.40	6	900	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.8 4.8	5	5	4.80	149,200	0	0	0
HT1	13.5 13.5	13.60	13.60	13.30	857,500	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.6 4.6	4.80	4.80	4.50	14,800	0	0	0
HTG	37.9 37.9	37.90	38.40	37.20	57,000	0	0	0
HTI	15.9 15.9	15.95	15.95	15.85	2,500	0	0	0
HTL	20.9 20.9	20.20	21.55	20.20	26,100	0	0	0
HTM	11.8 11.8	11.80	11.80	11.80	0	0	0	0
HTN	12.1 12.1	11.85	12.35	11.85	780,100	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	8.79	9.21	8.78	500	0	0	0
HU1	6.3 6.3	6.28	6.28	6.28	0	0	0	0
HU4	13.9 13.9	15.50	15.50	13.70	7,900	0	0	0
HU6	6.2 6.2	7.10	7.60	6.20	21,700	0	0	0
HUB	19.4 19.4	19	20	18.90	192,600	0	0	0
HUG	34.8 34.8	34.83	34.83	34.83	100	0	0	0
HUT	17.7 17.7	17.60	17.80	17.50	1,699,400	0	0	0
HVA	6.5 6.5	6.90	6.90	6.50	29,100	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.5 8.5	8.16	8.71	8.12	1,114,200	0	0	0
HVN	34.6 34.6	34.20	34.85	34	1,487,900	0	0	0
HVT	94 94	95.90	95.90	90.10	2,800	0	0	0
HVX	2.8 2.8	2.80	2.80	2.80	1,500	0	0	0
HWS	15.7 15.7	15.65	15.93	15.65	5,700	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	29 29	29	29	29	0	0	0	0
ICF	5.8 5.8	5.90	5.90	5.80	4,300	0	0	0
ICG	8.4 8.4	8.10	8.40	8.10	1,400	0	0	0
ICI	7.9 7.9	7.90	7.90	7.90	0	0	0	0
ICN	42.5 42.5	42.50	42.50	42.50	0	0	0	0
ICT	13.5 13.5	14.22	14.22	13.45	97,600	0	0	0
IDC	61.6 61.6	62	62.50	61.60	813,400	0	0	0
IDI	10.1 10.1	10.21	10.21	10.04	1,619,400	0	0	0
IDJ	6.5 6.5	6.50	6.60	6.40	1,194,300	0	0	0
IDP	274 274	274	275	274	900	0	0	0
IDV	39.5 39.5	39.40	39.70	39.30	7,900	0	0	0
IFS	30.4 30.4	30.29	30.66	30.20	4,100	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	15.7 15.7	15.55	15.90	15.45	3,664,400	0	0	0
ILA	4.8 4.8	4.80	4.90	4.70	34,200	0	0	0
ILB	34.0 34.0	33.92	34.39	33.92	20,300	0	0	0
ILC	6 6	7.40	7.40	6	5,700	0	0	0
ILS	10.9 10.9	12.70	12.70	10.90	500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	39.1 39.1	36.65	39.15	36.65	207,000	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	23.4 23.4	23.40	23.40	23.40	100	0	0	0
ING	8.1 8.1	8.10	8.10	8.10	0	0	0	0
INN	53.5 53.5	53.50	53.50	53.50	0	0	0	0
IPA	13.9 13.9	13.90	13.90	13.80	102,500	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	28.9 28.9	29	29	28.80	8,200	0	0	0
IST	33.6 33.6	32.16	34.32	32.16	700	0	0	0
ITA	4.5 4.5	4.42	4.59	4.41	3,140,100	0	0	0
ITC	12.2 12.2	12.60	12.80	12.10	694,600	0	0	0
ITD	17.6 17.6	17.80	18.10	17.50	365,100	0	0	0
ITQ	3 3	2.90	3	2.80	438,400	0	0	0
ITS	3.9 3.9	3.80	3.90	3.80	40,900	0	0	0
IVS	11.7 11.7	11.50	11.70	11.50	102,100	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.5 3.5	3.46	3.54	3.46	181,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.9 28.9	29	29.35	28.85	2,974,200	0	0	0
KCB	9.0 9.0	9.95	9.95	8.91	7,700	0	0	0
KCE	11.0 11.0	9.84	11.04	9.84	1,300	0	0	0
KDC	56.8 56.8	57.10	57.10	56.10	711,300	0	0	0
KDH	38.6 38.6	38.10	40	38.05	13,615,500	0	0	0
KDM	18.6 18.6	18.60	18.60	18.60	2,100	0	0	0
KGM	7.7 7.7	7.70	7.70	7.40	6,200	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.7 5.7	5.61	5.71	5.60	3,147,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.1 10.1	10.05	10.20	10	141,900	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	25.8 25.8	25.80	25.80	25.80	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6 6	6.70	6.70	5.80	1,700	0	0	0
KLB	11.8 11.8	12	12	11.80	62,200	0	0	0
KMR	3.5 3.5	3.51	3.52	3.48	14,200	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.4 39.4	39.40	39.45	39.30	304,300	0	0	0
KPF	3.1 3.1	3.17	3.25	3.12	53,800	0	0	0
KSB	21.2 21.2	21.30	21.45	21.05	1,080,600	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	900	0	0	0
KSF	41.1 41.1	41	41.10	40.90	16,100	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.9 3.9	4	4.10	3.90	160,100	0	0	0
KST	14.4 14.4	14.38	14.38	14.38	100	0	0	0
KTC	9.1 9.1	9.30	9.30	9.10	600	0	0	0
KTL	21.1 21.1	20.67	21.55	20.67	13,300	0	0	0
KTS	47.5 47.5	46.90	48	46.90	16,800	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	0	0	0	0
L14	35.5 35.5	34.10	36.46	34.10	179,800	0	0	0
L18	39 39	37.60	40	37.50	167,000	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	3.1 3.1	3.20	3.20	3	5,400	0	0	0
L63	5.3 5.3	5.30	5.30	5.30	3,000	0	0	0
LAF	16.4 16.4	16	16.35	15.95	14,400	0	0	0
LAI	38.9 38.9	37.35	39	37.05	51,300	0	0	0
LAS	26.7 26.7	27.37	28.05	26.61	1,608,300	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	22.5 22.5	22.50	22.50	22.50	1,000	0	0	0
LBM	28.5 28.5	28.55	28.55	27.90	33,700	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	11.0 11.0	11.02	11.12	10.97	1,365,900	0	0	0
LCM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
LDG	2.8 2.8	2.77	2.79	2.75	963,400	0	0	0
LDP	18.2 18.2	18.20	18.20	18.20	0	0	0	0
LDW	15.5 15.5	15.49	15.49	15.49	0	0	0	0
LEC	6.7 6.7	6.73	6.73	6.73	100	0	0	0
LG9	5 5	5	5	5	0	0	0	0
LGC	59.9 59.9	59.90	59.90	59.90	100	0	0	0
LGL	3.1 3.1	3.06	3.09	3.05	54,000	0	0	0
LGM	13.2 13.2	13.20	13.20	13.20	0	0	0	0
LHC	73.1 73.1	73.39	74.37	71.53	49,300	0	0	0
LHG	40.0 40.0	39.07	40.65	39.07	346,500	0	0	0
LIC	25.7 25.7	26.10	26.60	25.30	6,800	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	551,500	0	0	0
LIX	38.3 38.3	39	39.10	38	50,100	0	0	0
LKW	37.8 37.8	41.56	41.56	37.78	200	0	0	0
LLM	13.7 13.7	14.50	14.50	13.20	68,200	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.6 14.6	14.56	14.61	14.56	12,200	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	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	31.3 31.3	31.20	31.80	30.70	3,430,300	0	0	0
LPT	9.6 9.6	9.50	9.80	9.50	11,200	0	0	0
LQN	2 2	2	2	2	0	0	0	0
LSG	11.6 11.6	11.80	11.80	11.30	13,200	0	0	0
LSS	13.6 13.6	14.20	14.20	13.35	1,123,100	0	0	0
LTC	7 7	7	7	7	0	0	0	0
LTG	21.4 21.4	21.60	21.60	21.30	254,700	0	0	0
M10	25.1 25.1	24.70	25.10	24.30	4,000	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	20 20	18.30	20.40	17.60	57,700	0	0	0
MAS	36.5 36.5	36.50	36.50	36.50	0	0	0	0
MBB	23.1 23.1	23.45	23.50	23.10	7,698,300	0	0	0
MBG	4 4	4	4.10	4	142,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.1 29.1	28.03	29.28	28.03	6,171,100	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9.10	9.10	9.10	3,900	0	0	0
MCH	205 205	214.10	216.10	204	289,800	0	0	0
MCM	40.2 40.2	40.65	40.75	40.15	110,300	0	0	0
MCO	19.5 19.5	20.50	21	19.50	19,600	0	0	0
MCP	28.1 28.1	28.20	28.20	28.10	6,700	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.7 10.7	10.70	10.80	10.70	13,100	0	0	0
MDF	8 8	8.10	8.10	8	200	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	700	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	44.3 44.3	45.40	46.50	43.90	96,100	0	0	0
MGC	5.2 5.2	5.20	5.30	5.20	5,700	0	0	0
MGG	27.3 27.3	29	29	27.20	400	0	0	0
MGR	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MH3	35.0 35.0	35.05	35.05	34.95	600	0	0	0
MHC	8.5 8.5	8.70	8.75	8.50	54,800	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	19 19	19	19	19	0	0	0	0
MIE	6 6	6	6	6	300	0	0	0
MIG	22.1 22.1	22.75	23.05	21.90	1,040,900	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	13.6 13.6	13.60	13.60	13.60	200	0	0	0
MML	27.8 27.8	27.90	28.20	27.80	17,900	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	18.40	18.60	18.30	53,600	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	20.8 20.8	20.83	20.83	20.83	2,000	0	0	0
MRF	31.8 31.8	31.80	31.80	31.80	0	0	0	0
MSB	11.0 11.0	11.12	11.15	11.04	3,146,900	0	0	0
MSH	48.6 48.6	48.50	49.50	48.30	105,600	0	0	0
MSN	75.8 75.8	77.20	77.20	75.80	3,833,600	0	0	0
MSR	14.9 14.9	15	15.10	14.80	257,700	0	0	0
MST	5.4 5.4	5.40	5.50	5.30	265,000	0	0	0
MTA	4.2 4.2	4.20	4.30	4.20	33,500	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	7.5 7.5	6.90	7.50	6.60	3,600	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	100	0	0	0
MTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	21 21	21.20	21.30	21	3,900	0	0	0
MVC	10 10	10	10.10	9.90	11,400	0	0	0
MVN	50.7 50.7	52	52.80	50.50	17,500	0	0	0
MWG	64.8 64.8	65.40	65.70	64.60	8,302,000	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	17 17	17.09	17.09	16.91	144,700	0	0	0
NAG	11.6 11.6	11.40	11.60	11.40	266,300	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	24.7 24.7	24.50	24.70	24.50	400	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.4 17.4	17.75	17.75	17.30	3,300	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.9 24.9	24.90	24.90	24.55	19,200	0	0	0
NBC	12.6 12.6	12.50	12.80	12.40	273,000	0	0	0
NBE	12 12	12.50	12.50	12	1,300	0	0	0
NBP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NBT	17.3 17.3	16.34	17.30	16.34	600	0	0	0
NBW	32.3 32.3	29.50	32.30	29.50	200	0	0	0
NCG	11.6 11.6	11.80	12	11.60	14,800	0	0	0
NCS	27.8 27.8	27.80	27.80	27.80	5,300	0	0	0
NCT	95.7 95.7	96.40	96.40	95.50	8,900	0	0	0
ND2	33.2 33.2	33.23	33.23	33.23	1,000	0	0	0
NDC	147.2 147.2	147.20	147.20	147.20	300	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.4 12.4	12.30	12.70	12.30	385,200	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.6 6.6	6.60	6.70	6.60	1,600	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.1 6.1	6.10	6.10	6.10	12,700	0	0	0
NED	7.2 7.2	7.40	7.40	7.20	61,800	0	0	0
NEM	19.8 19.8	19.80	19.80	19.80	0	0	0	0
NET	93.0 93.0	91.02	93.01	91.02	3,400	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	30.9 30.9	32.50	32.50	30.70	777,400	0	0	0
NHC	30 30	30	30	30	0	0	0	0
NHH	17.5 17.5	17.50	17.70	17.35	357,500	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.7 11.7	11.65	11.65	11.60	8,600	0	0	0
NHV	1.1 1.1	1.10	1.10	1.10	0	0	0	0
NJC	19.1 19.1	19.10	19.10	19.10	0	0	0	0
NKG	25 25	25.50	25.60	25	4,528,100	0	0	0
NLG	43 43	43.40	44.20	42.75	3,939,900	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.5 18.5	18.49	18.54	18.49	700	0	0	0
NNT	53 53	53	53	53	0	0	0	0
NO1	6.8 6.8	6.78	6.94	6.75	215,600	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	4.8 4.8	4.70	4.80	4.60	131,800	0	0	0
NS2	18 18	18.20	18.20	18	800	0	0	0
NSC	75.5 75.5	76.80	76.80	75.50	2,600	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.20	5.40	5.20	21,900	0	0	0
NSL	21 21	21	21	21	200	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	10.44	10.16	2,600	0	0	0
NT2	22.0 22.0	22.15	22.25	21.95	387,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	216 216	216	216.50	215.90	24,100	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	59.8 59.8	59.83	59.83	59.83	0	0	0	0
NTL	27.8 27.8	27.65	28.30	27	2,218,800	0	0	0
NTP	57.9 57.9	57.80	59.50	57.20	360,200	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NTW	14.7 14.7	14.83	14.83	14.73	1,000	0	0	0
NUE	10.0 10.0	9.72	10.00	9.72	400	0	0	0
NVB	9.9 9.9	9.90	9.90	9.70	248,200	0	0	0
NVL	13.4 13.4	13.15	13.50	13.15	10,048,200	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.6 10.6	10.85	10.90	10.60	1,600	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.5 8.5	8.50	8.50	8.50	2,000	0	0	0
OCB	12.1 12.1	12.17	12.21	12.08	979,400	0	0	0
OCH	6.3 6.3	6.30	6.30	6.30	24,300	0	0	0
ODE	43.3 43.3	43.20	43.50	43.10	21,200	0	0	0
OGC	6.0 6.0	6.06	6.06	5.94	211,100	0	0	0
OIL	14.2 14.2	14.21	14.60	13.91	1,905,600	0	0	0
ONE	6.7 6.7	6.50	6.70	6.50	49,100	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	600	0	0	0
ORS	13.4 13.4	13.35	13.50	13.30	1,963,100	0	0	0
PAC	53.7 53.7	57	57.40	53.60	217,200	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	25.4 25.4	24.90	25.60	24.80	2,996,900	0	0	0
PAP	29.1 29.1	30.20	30.20	29.10	300	0	0	0
PAS	4.1 4.1	4.10	4.10	4	217,200	0	0	0
PAT	92.7 92.7	92.80	92.80	92.50	10,400	0	0	0
PBC	7.9 7.9	7.90	8	7.80	27,900	0	0	0
PBP	13.4 13.4	13.10	13.40	13.10	3,800	0	0	0
PBT	7.7 7.7	7.70	7.70	7.70	200	0	0	0
PC1	31.6 31.6	31.80	31.85	31.05	5,899,000	0	0	0
PCC	22.7 22.7	22.70	22.70	22.70	0	0	0	0
PCE	19.1 19.1	19.07	19.26	19.07	2,600	0	0	0
PCF	4.7 4.7	4.60	4.80	4.60	5,800	0	0	0
PCG	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PCH	10.7 10.7	10.50	10.80	10.50	117,900	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 10	10	10	10	700	0	0	0
PDB	10 10	10.80	10.80	10	2,600	0	0	0
PDC	5.3 5.3	5.30	5.30	5.30	1,000	0	0	0
PDN	117.5 117.5	117.50	117.50	117.50	0	0	0	0
PDR	23.7 23.7	23.20	24.35	23.20	5,994,300	0	0	0
PDV	13.4 13.4	13.19	13.85	12.70	71,100	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.8 7.8	7.80	7.80	7.80	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.4 40.4	40.40	40.40	40.40	0	0	0	0
PET	28.3 28.3	28.80	28.85	28.15	997,900	0	0	0
PFL	2.5 2.5	2.50	2.60	2.50	88,600	0	0	0
PGB	17.3 17.3	17.20	17.30	17.20	11,400	0	0	0
PGC	14.7 14.7	14.70	14.80	14.60	7,600	0	0	0
PGD	33.2 33.2	33.41	33.41	33.17	1,100	0	0	0
PGI	24 24	23.70	24	23.20	1,100	0	0	0
PGN	6.4 6.4	6.40	6.40	6.40	800	0	0	0
PGS	31.2 31.2	31.20	31.20	31.20	0	0	0	0
PGT	3.7 3.7	3.50	3.70	3.40	2,400	0	0	0
PGV	24.6 24.6	24.65	24.65	24.30	18,200	0	0	0
PHC	6.1 6.1	6.15	6.15	6.10	60,700	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	29.3 29.3	29.70	30.10	29.30	145,800	0	0	0
PHR	61 61	62.50	62.70	61	644,400	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	27.0 27.0	26.97	26.97	26.97	0	0	0	0
PIC	24.5 24.5	24.54	24.54	24.54	0	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	6.05	6.18	6.05	1,000	0	0	0
PIV	4.1 4.1	4.30	4.30	4	183,900	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	10.5 10.5	10.56	10.56	10.46	1,200	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	1,600	0	0	0
PLC	27.5 27.5	28.10	28.10	27.50	200,100	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	200	0	0	0
PLP	5.1 5.1	5.07	5.15	5.05	70,600	0	0	0
PLX	46.8 46.8	46.65	46.90	46.10	2,440,800	0	0	0
PMB	10.7 10.7	10.66	10.66	10.10	18,300	0	0	0
PMC	84.8 84.8	84.85	84.85	84.85	100	0	0	0
PMG	8 8	8	8	8	600	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	30.6 30.6	30.60	30.60	30.60	800	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	33.9 33.9	33.90	33.90	33.90	0	0	0	0
PNC	9.4 9.4	9.40	9.40	9.40	100	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	97.4 97.4	98.50	98.90	97.10	1,313,300	0	0	0
PNP	21.7 21.7	21.59	21.68	21.59	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 24	24.50	24.50	23.50	5,600	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	3,300	0	0	0
POW	15.1 15.1	15.10	15.45	15.05	10,985,400	0	0	0
PPC	15.5 15.5	15.60	15.65	15.35	732,000	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PPH	31.3 31.3	31.30	31.40	31	15,500	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.4 16.4	16.70	16.70	16.40	5,500	0	0	0
PPS	12.1 12.1	12.10	12.10	12.10	2,000	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20.8 20.8	22.50	22.50	20.80	2,200	0	0	0
PRE	18.5 18.5	18.45	18.55	18.45	7,600	0	0	0
PRO	4.6 4.6	4.60	4.60	4.60	100	0	0	0
PRT	11.4 11.4	11.50	11.70	11.40	2,500	0	0	0
PSB	8 8	8.60	8.60	7.80	369,200	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.5 13.5	13.60	13.60	13.30	43,300	0	0	0
PSE	11.1 11.1	11.20	11.20	11.10	1,500	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.3 6.3	6.49	6.49	6.32	345,200	0	0	0
PSI	8.1 8.1	8	8.10	8	129,600	0	0	0
PSL	12.8 12.8	12.80	12.80	12.80	1,600	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	11 11	11	11	11	100	0	0	0
PSW	8.8 8.8	8.95	9.23	8.67	70,600	0	0	0
PTB	70.9 70.9	71.99	71.99	70.90	133,700	0	0	0
PTC	5.5 5.5	5.42	5.51	5.42	18,100	0	0	0
PTD	8 8	8	8	8	100	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	32.2 32.2	31.50	32.20	31.50	4,000	0	0	0
PTL	3.8 3.8	3.81	3.81	3.73	64,200	0	0	0
PTO	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PTP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PTS	9.5 9.5	9.50	9.50	9.50	300	0	0	0
PTT	8.9 8.9	8	8.90	8	700	0	0	0
PTV	4.5 4.5	4.70	4.70	4.40	5,900	0	0	0
PTX	2.3 2.3	2.30	2.30	2.30	100	0	0	0
PV2	3 3	3	3.10	2.90	53,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	31.2 31.2	31.60	32.30	31.10	239,000	0	0	0
PVC	15.3 15.3	15.40	15.50	15.20	1,000,400	0	0	0
PVD	29.8 29.8	30.15	30.30	29.80	1,899,100	0	0	0
PVE	2 2	2	2	2	0	0	0	0
PVG	7.4 7.4	7.50	7.60	7.40	126,600	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	53.7 53.7	54.26	54.26	53.42	350,100	0	0	0
PVM	16.1 16.1	15.80	16.10	15.80	700	0	0	0
PVO	7.6 7.6	8.20	8.20	7.40	228,900	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	43 43	43.50	43.80	42.90	2,733,700	0	0	0
PVT	30.2 30.2	30.80	30.85	30.20	2,751,600	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	3.90	4.10	3.90	62,900	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	2.6 2.6	2.70	2.70	2.60	44,200	0	0	0
PXL	15 15	14.90	15.20	14.80	66,000	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	3.7 3.7	3.80	3.80	3.60	18,500	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	12.3 12.3	12.35	12.75	12.20	582,500	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.4 36.4	36.40	36.40	36.40	100	0	0	0
QNC	7 7	6.80	7	6.80	7,000	0	0	0
QNP	36.1 36.1	36.10	36.10	36.10	200	0	0	0
QNS	48.4 48.4	48.78	48.78	48.39	721,000	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	28.1 28.1	28.13	28.13	28.13	0	0	0	0
QSP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13 13	13	13	13	1,700	0	0	0
QTP	16.5 16.5	16.80	16.80	16.40	497,100	0	0	0
RAL	144.2 144.2	145.91	145.91	144.04	14,500	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	5.2 5.2	5.20	5.20	5.20	1,100	0	0	0
RCC	16.1 16.1	16.30	16.30	16	4,200	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	1,000	0	0	0
RDP	4.5 4.5	4.86	4.90	4.52	279,800	0	0	0
REE	71.5 71.5	71.30	73.30	71	1,705,700	0	0	0
RIC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
RTB	26 26	26.10	26.30	25.90	1,000	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	39 39	40	40	39	600	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	10.7 10.7	10.76	10.86	10.67	144,300	0	0	0
SAB	56.3 56.3	56.90	56.90	56.20	561,000	0	0	0
SAC	26.2 26.2	26.80	26.80	26	29,600	0	0	0
SAF	54.2 54.2	54.20	54.20	54.20	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	7.0 7.0	7.09	7.09	7	322,700	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	34.1 34.1	34.48	35.46	33.70	22,200	0	0	0
SAV	24 24	23.35	24.40	21.75	1,149,700	0	0	0
SB1	6.0 6.0	6.22	6.22	6.04	1,200	0	0	0
SBA	33 33	32.90	33	32.70	33,000	0	0	0
SBB	14.4 14.4	14.50	14.50	14.40	10,000	0	0	0
SBD	10.1 10.1	10.50	10.50	10.10	20,000	0	0	0
SBG	13.6 13.6	13.30	13.60	13.10	423,400	0	0	0
SBH	60.9 60.9	60.90	60.90	60.90	100	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 9	9.20	9.20	9	2,000	0	0	0
SBS	6.5 6.5	6.50	6.50	6.40	546,000	0	0	0
SBT	12.4 12.4	12.50	12.65	12.35	5,281,000	0	0	0
SBV	10.8 10.8	11.05	11.05	10.50	5,700	0	0	0
SC5	18.2 18.2	18.22	18.22	18.22	600	0	0	0
SCC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SCG	65.4 65.4	65.20	65.60	65.20	40,600	0	0	0
SCI	12.3 12.3	12.20	12.50	12.20	13,000	0	0	0
SCJ	3.9 3.9	3.90	3.90	3.90	2,000	0	0	0
SCL	34.5 34.5	33.30	35.40	33.30	22,300	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.8 6.8	6.71	6.88	6.71	1,041,300	0	0	0
SCS	88.2 88.2	88.50	88.80	87.10	169,200	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	0	0	0	0
SD3	6.5 6.5	6.50	6.50	6.50	1,300	0	0	0
SD5	7.8 7.8	7.90	7.90	7.80	29,600	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	12.8 12.8	12.50	12.80	12.50	24,000	0	0	0
SDA	5.9 5.9	5.90	6.10	5.90	57,500	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	1.9 1.9	1.80	2	1.80	66,200	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	20.6 20.6	20.70	20.70	20.60	1,100	0	0	0
SDN	32 32	32	32	32	600	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	18.9 18.9	16.50	18.90	16.50	2,100	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	30 30	34	34	30	4,700	0	0	0
SEB	47.9 47.9	47.91	47.91	47.91	0	0	0	0
SED	21 21	21.30	21.30	21	6,300	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	1,000	0	0	0
SFC	20.5 20.5	20.70	20.70	20.50	700	0	0	0
SFG	15.4 15.4	14	15.40	13.60	284,100	0	0	0
SFI	33 33	33.50	33.70	33	2,500	0	0	0
SFN	22.5 22.5	20.70	22.50	19.50	1,800	0	0	0
SGB	13.5 13.5	13	13.50	13	5,600	0	0	0
SGC	96.7 96.7	96.66	96.66	96.66	100	0	0	0
SGD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	400	0	0	0
SGI	14.8 14.8	14.80	14.80	14.80	0	0	0	0
SGN	85.6 85.6	82.86	85.58	82.86	19,600	0	0	0
SGP	30.3 30.3	30.40	30.80	29.70	185,700	0	0	0
SGR	29.2 29.2	29.10	30	29.10	139,500	0	0	0
SGS	22.2 22.2	22.20	22.20	22.20	0	0	0	0
SGT	14.0 14.0	13.75	14	13.70	29,300	0	0	0
SHA	4.5 4.5	4.51	4.51	4.50	54,700	0	0	0
SHB	11.4 11.4	11.40	11.45	11.30	15,981,400	0	0	0
SHC	18.1 18.1	18.10	18.10	18.10	100	0	0	0
SHE	10.5 10.5	11	11	10.50	6,400	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.8 14.8	14.80	14.80	14.65	252,700	0	0	0
SHN	6.5 6.5	6.50	6.50	6.50	400	0	0	0
SHP	35.8 35.8	35.70	35.90	35.70	8,500	0	0	0
SHS	17.6 17.6	15.80	17.80	15.80	7,445,100	0	0	0
SID	16.4 16.4	16.30	16.40	16.30	4,300	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	35 35	38.40	38.40	35	2,500	0	0	0
SJ1	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.2 16.2	16.30	16.30	16.15	129,100	0	0	0
SJE	26.8 26.8	27	27	26.50	15,800	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.7 15.7	15.80	15.80	15.60	3,200	0	0	0
SJM	7.4 7.4	7.50	7.50	7.40	1,400	0	0	0
SJS	63.2 63.2	62.80	63.50	62.80	34,100	0	0	0
SKG	13.1 13.1	13.20	13.30	12.95	531,100	0	0	0
SKH	29 29	29.10	29.10	29	1,500	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39.6 39.6	39.50	39.80	39	3,700	0	0	0
SLS	189.8 189.8	190	190	189.80	6,400	0	0	0
SMA	10.5 10.5	10.50	10.50	10.50	200	0	0	0
SMB	36.4 36.4	36.66	36.66	36.37	1,700	0	0	0
SMC	20.2 20.2	20.05	20.20	19.95	1,030,600	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	1,000	0	0	0
SMT	5.6 5.6	5.30	5.60	5.20	103,900	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	41.4 41.4	36.50	41.40	36.50	48,500	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	9.1 9.1	9.40	9.40	9.10	2,000	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	2.50	2.50	2.40	2,300	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	300	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	3.90	3.80	63,200	0	0	0
SRB	2.7 2.7	2.80	2.80	2.60	30,900	0	0	0
SRC	33.3 33.3	33.29	33.29	33.29	900	0	0	0
SRF	9.3 9.3	9.07	9.38	8.94	34,500	0	0	0
SRT	14.9 14.9	13.40	14.90	12.50	333,600	0	0	0
SSB	18.5 18.5	18.42	18.51	18.38	2,678,200	0	0	0
SSC	37 37	37	37	37	100	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	300	0	0	0
SSH	69.2 69.2	69.30	69.50	69.10	54,100	0	0	0
SSI	34.8 34.8	34.60	35.15	34.45	11,001,000	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SSN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ST8	8.7 8.7	8.70	8.82	8.70	283,800	0	0	0
STB	29.9 29.9	30	30.15	29.85	5,412,300	0	0	0
STC	17.2 17.2	17.40	17.50	17.20	1,600	0	0	0
STG	42.2 42.2	44	44	42.20	300	0	0	0
STH	8.5 8.5	8.70	8.70	8.50	4,200	0	0	0
STK	33.7 33.7	34.30	34.30	33.30	227,800	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	26.78	26.78	26.78	0	0	0	0
SVD	2.9 2.9	2.84	2.88	2.83	20,700	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	69	69	69	100	0	0	0
SVN	3.1 3.1	3.20	3.30	2.90	143,000	0	0	0
SVT	11.6 11.6	11.48	11.62	11.48	1,100	0	0	0
SWC	32.7 32.7	32.20	32.90	32.20	13,800	0	0	0
SZB	42.5 42.5	42.60	42.60	42.50	5,500	0	0	0
SZC	40.4 40.4	40.70	40.90	40.35	780,600	0	0	0
SZE	12.7 12.7	12.70	12.70	12.70	100	0	0	0
SZG	32.8 32.8	32.76	32.76	32.76	0	0	0	0
SZL	44 44	44	44	44	5,500	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	0	0	0	0
TA9	13.3 13.3	13.40	13.40	12.20	49,200	0	0	0
TAL	16.5 16.5	16.56	16.56	16.47	9,700	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	41.9 41.9	41.88	41.88	41.88	300	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 7	7	7	7	1,000	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	22.8 22.8	23.15	23.35	22.80	15,419,800	0	0	0
TCD	6.1 6.1	6.15	6.20	6.12	404,600	0	0	0
TCH	20.3 20.3	20.75	21.20	20.30	11,806,200	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	34.9 34.9	35.10	35.25	34.80	98,700	0	0	0
TCM	53.7 53.7	53.70	53.70	52.70	2,434,900	0	0	0
TCO	12.9 12.9	12.70	12.90	12.70	48,700	0	0	0
TCR	3.7 3.7	3.66	3.66	3.66	0	0	0	0
TCT	20.7 20.7	20.70	20.70	20.55	6,400	0	0	0
TCW	31.9 31.9	32.30	32.30	31.90	10,000	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	9.7 9.7	9.76	9.77	9.60	309,900	0	0	0
TDF	13.6 13.6	13.60	13.60	13.60	0	0	0	0
TDG	5.1 5.1	5.05	5.16	5.03	35,700	0	0	0
TDH	3.4 3.4	3.37	3.40	3.35	93,600	0	0	0
TDM	48.8 48.8	49	49	47.80	1,200	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	31.09	32.09	28.68	82,100	0	0	0
TDS	16.4 16.4	17	17.50	16.40	42,600	0	0	0
TDT	7.1 7.1	7.10	7.10	7.10	42,600	0	0	0
TDW	48.4 48.4	48.40	48.40	48.40	100	0	0	0
TED	58.5 58.5	57.80	58.50	49.30	4,900	0	0	0
TEG	9.4 9.4	9.40	9.40	8.70	341,300	0	0	0
TEL	11 11	10.90	11	10.90	7,400	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.4 17.4	17.40	17.40	17.40	700	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	35.4 35.4	35.60	35.70	35.40	6,200	0	0	0
THG	41.7 41.7	41.60	41.70	41.35	9,900	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	12.4 12.4	12.30	12.40	12.30	22,800	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	12.6 12.6	12.60	12.60	12.60	100	0	0	0
TID	26.2 26.2	25.90	26.40	25.20	12,200	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	15.4 15.4	15.70	15.90	15.30	2,556,200	0	0	0
TIN	10.6 10.6	10.70	10.80	10.60	2,400	0	0	0
TIP	25.7 25.7	25.85	25.90	25.50	434,900	0	0	0
TIS	6.4 6.4	6.60	6.80	6.30	112,400	0	0	0
TIX	35 35	35	35	35	200	0	0	0
TJC	17.9 17.9	17.90	17.90	17.90	0	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	0	0	0	0
TL4	5.3 5.3	5.30	5.30	5.30	0	0	0	0
TLD	5.1 5.1	5.07	5.14	5.07	15,500	0	0	0
TLG	53.3 53.3	53.82	53.82	52.84	73,600	0	0	0
TLH	8.3 8.3	8.80	8.80	8.32	2,183,300	0	0	0
TLI	5 5	4.40	5.50	4.40	400	0	0	0
TLP	7.1 7.1	7.20	7.20	7.10	4,500	0	0	0
TLT	25.1 25.1	25.14	25.14	25.14	100	0	0	0
TMB	88.2 88.2	90	91.50	88.20	39,200	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	68.7 68.7	72	72	68.70	200	0	0	0
TMS	49.8 49.8	50.49	50.49	49.80	3,200	0	0	0
TMT	11.7 11.7	11.45	11.70	11.40	3,700	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.3 9.3	9.31	9.31	9.31	400	0	0	0
TN1	11.5 11.5	11.67	11.67	11.54	600	0	0	0
TNA	4.8 4.8	4.68	4.81	4.61	98,400	0	0	0
TNB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TNC	37.3 37.3	36.54	37.31	35.91	600	0	0	0
TNG	24.7 24.7	25.09	25.36	24.63	3,568,200	0	0	0
TNH	25.8 25.8	25.88	26.39	25.65	1,014,900	0	0	0
TNI	2.6 2.6	2.61	2.63	2.60	125,900	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	4.98	4.98	4.66	84,100	0	0	0
TNW	10.7 10.7	10.70	10.70	10.70	1,000	0	0	0
TOP	1.5 1.5	1.50	1.50	1.50	0	0	0	0
TOS	58.5 58.5	58.60	58.60	57.90	13,600	0	0	0
TOT	18.1 18.1	18.91	18.91	17.27	2,300	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	17.9 17.9	17.90	18.05	17.75	9,295,200	0	0	0
TPC	6.5 6.5	6.45	6.45	6.45	0	0	0	0
TPH	10.1 10.1	10.10	10.10	10.10	100	0	0	0
TPP	10 10	10.60	10.60	9.90	8,900	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 81	81.20	81.20	81	1,000	0	0	0
TRC	41.9 41.9	42	42	41.80	24,200	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	8.3 8.3	8.10	8.50	8.10	500	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49.1 49.1	51	51	49	19,200	0	0	0
TSC	3.1 3.1	3.10	3.10	3.06	332,300	0	0	0
TSD	6.5 6.5	6.70	6.70	6.50	11,400	0	0	0
TSG	16.1 16.1	16.10	16.10	16.10	300	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	11.1 11.1	11.75	11.75	10.95	1,193,300	0	0	0
TTC	10.6 10.6	10.70	10.70	10.60	200	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	3.90	4.05	3.90	1,150,000	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.1 4.1	4.10	4.20	4	392,400	0	0	0
TTL	8.9 8.9	9	9	8.10	4,100	0	0	0
TTN	20.4 20.4	20.20	21.40	20.20	476,000	0	0	0
TTP	98.3 98.3	98.30	98.30	98.30	100	0	0	0
TTS	4.9 4.9	4.90	4.90	4.90	100	0	0	0
TTT	32.8 32.8	33	33.20	32.80	1,400	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	23.1 23.1	23.00	23.10	23.00	18,600	0	0	0
TV2	35.7 35.7	36.85	37.30	35.60	1,546,700	0	0	0
TV3	13.4 13.4	12.90	13.40	12.90	200	0	0	0
TV4	14.3 14.3	14.30	14.30	14.30	5,600	0	0	0
TV6	10 10	10	10	10	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.3 9.3	9.58	9.58	9.25	283,300	0	0	0
TVC	11.4 11.4	11.70	11.80	11.40	902,500	0	0	0
TVD	13 13	13.10	13.20	12.90	66,500	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	11.6 11.6	12	12.20	11.50	1,064,600	0	0	0
TVS	24.7 24.7	24.50	24.85	24.25	446,000	0	0	0
TVT	17.2 17.2	16.55	17.20	16.55	2,300	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	11.5 11.5	11.60	11.80	11.10	78,000	0	0	0
TYA	11.0 11.0	11	11	10.80	3,000	0	0	0
UCT	6.3 6.3	6.30	6.30	6.30	2,700	0	0	0
UDJ	9.4 9.4	9.30	9.40	9.30	73,000	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	38.2 38.2	38.20	38.20	38.20	300	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.9 9.9	9.90	10	9.70	14,800	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	0	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	6.90	3,000	0	0	0
VAB	9.9 9.9	10	10.10	9.90	461,300	0	0	0
VAF	13.4 13.4	14.35	14.35	13.40	200	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	0	0	0	0
VBB	10.6 10.6	10.80	10.80	10.60	2,500	0	0	0
VBC	19.9 19.9	19.90	19.90	19.90	2,400	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	8.60	8.70	8.50	88,900	0	0	0
VC3	26.3 26.3	26.43	26.61	26.16	308,800	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	17.7 17.7	17.32	17.68	16.88	1,300	0	0	0
VC7	12.2 12.2	11.90	12.50	11.80	651,500	0	0	0
VC9	4.6 4.6	4.40	4.60	4.40	10,800	0	0	0
VCA	10.0 10.0	9.99	9.99	9.99	0	0	0	0
VCB	88.1 88.1	88.60	88.90	88.10	1,445,100	0	0	0
VCC	9.9 9.9	10	10	9.90	700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	220.1 220.1	220.10	220.10	220.10	100	0	0	0
VCG	19.3 19.3	19.45	19.50	19.20	2,630,500	0	0	0
VCI	36.6 36.6	36.44	36.94	36.18	4,746,300	0	0	0
VCM	11.2 11.2	11.20	11.20	11.20	200	0	0	0
VCP	24.9 24.9	24.50	25.40	24.50	96,500	0	0	0
VCR	23.4 23.4	23.40	23.40	23.40	300	0	0	0
VCS	76 76	77	77.60	75.80	255,700	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	4.3 4.3	4.30	4.30	4.30	100	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	37.8 37.8	37.50	38	37.50	4,500	0	0	0
VDS	23.8 23.8	23	23.90	22.80	2,385,600	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.6 3.6	3.50	3.60	3.50	63,900	0	0	0
VE3	8.7 8.7	7.20	8.80	7.20	300	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	6.2 6.2	6.10	6.20	5.40	900	0	0	0
VE9	1.9 1.9	1.90	2	1.90	9,000	0	0	0
VEA	46.5 46.5	46.40	47.70	46	1,819,800	0	0	0
VEC	9.2 9.2	9.90	9.90	9.20	18,800	0	0	0
VEF	217.8 217.8	218	220	215.20	4,600	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	27.5 27.5	26.20	27.50	25.80	1,900	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	80.8 80.8	81.20	81.30	80.61	34,700	0	0	0
VFR	14.6 14.6	15.10	15.10	14.60	4,000	0	0	0
VGC	52.9 52.9	53.40	53.70	52.90	248,000	0	0	0
VGG	37.9 37.9	38.50	38.50	37.80	13,500	0	0	0
VGI	110.6 110.6	108	112.90	108	501,100	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.9 28.9	28.29	28.87	28.29	10,600	0	0	0
VGR	58.4 58.4	58.83	58.83	58.35	500	0	0	0
VGS	39.8 39.8	41.90	43.33	39.62	796,600	0	0	0
VGT	17.2 17.2	17.40	17.60	17.10	3,853,000	0	0	0
VGV	29 29	28	29	28	600	0	0	0
VHC	73.2 73.2	73	74	72.90	737,300	0	0	0
VHD	8.5 8.5	9.40	9.40	8.50	2,600	0	0	0
VHE	3.1 3.1	3.10	3.10	3	58,100	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2 2	2	2	1.90	555,900	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	800	0	0	0
VHL	11.8 11.8	11.80	11.80	11.80	100	0	0	0
VHM	38.5 38.5	38.25	38.70	38.10	8,802,600	0	0	0
VIB	18.2 18.2	18.38	18.42	18.21	2,654,700	0	0	0
VIC	41.1 41.1	40.90	41.75	40.70	2,747,000	0	0	0
VID	5.5 5.5	5.52	5.53	5.48	34,300	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	18.5 18.5	18.10	18.96	18.10	1,500	0	0	0
VIG	7.5 7.5	7.40	7.60	7.30	394,600	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	0	0	0	0
VIN	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VIP	16.3 16.3	16.85	16.85	15.65	1,901,300	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	500	0	0	0
VIX	14.4 14.4	14.39	14.51	14.30	9,638,400	0	0	0
VJC	101 101	101	101.20	100.70	945,700	0	0	0
VLA	14.9 14.9	14.90	14.90	13.60	1,400	0	0	0
VLB	35.4 35.4	35.60	36	35.40	29,900	0	0	0
VLC	21.6 21.6	22.20	22.20	21.60	428,300	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	10.7 10.7	10.90	11	10.50	25,300	0	0	0
VLP	0.5 0.5	0.50	0.50	0.50	0	0	0	0
VLW	27.0 27.0	26.96	26.96	26.96	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7.3 7.3	7.09	7.27	7.09	12,900	0	0	0
VMD	18.4 18.4	18.10	18.40	18.10	4,000	0	0	0
VMG	4.1 4.1	4.60	4.60	4.10	200	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	22.4 22.4	23.50	23.50	21.90	45,200	0	0	0
VNB	11.8 11.8	12	12.10	11.80	86,000	0	0	0
VNC	39 39	39.10	39.10	39	3,300	0	0	0
VND	16.0 16.0	15.86	16.05	15.86	8,229,600	0	0	0
VNE	5.0 5.0	4.98	5.03	4.93	102,700	0	0	0
VNF	11.0 11.0	10.99	10.99	10.99	2,600	0	0	0
VNG	8.6 8.6	8.50	8.56	8.50	300	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.9 15.9	15.72	15.96	15.63	33,300	0	0	0
VNM	66.3 66.3	66.90	67	66.30	3,787,100	0	0	0
VNP	11.8 11.8	12.10	12.10	11.80	24,300	0	0	0
VNR	25.1 25.1	24.99	25.09	24.99	4,400	0	0	0
VNS	11 11	10.95	11	10.90	46,700	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	575.1 575.1	561.20	580	561.20	400	0	0	0
VOC	17.8 17.8	17.80	17.90	17.70	2,900	0	0	0
VOS	21 21	21.50	21.65	20.60	4,055,300	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19.1 19.1	19.20	19.55	19.05	25,226,500	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	27.5 27.5	26.66	27.49	26.66	56,800	0	0	0
VPG	14.9 14.9	15	15.10	14.75	526,200	0	0	0
VPH	9.0 9.0	8.70	9.04	8.57	542,800	0	0	0
VPI	50.6 50.6	50.58	50.75	50.42	1,405,100	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.2 9.2	9.24	9.24	9.24	0	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	9.3 9.3	9.40	9.50	9.34	8,800	0	0	0
VRE	20.7 20.7	20.70	21.05	20.65	9,049,100	0	0	0
VRG	25.9 25.9	25.71	26.08	25.71	27,000	0	0	0
VSA	26.3 26.3	27.30	27.30	26.30	22,000	0	0	0
VSC	20.2 20.2	20.37	20.56	20.23	4,305,800	0	0	0
VSE	5.9 5.9	5.90	6	5.90	2,900	0	0	0
VSF	34 34	33.90	34.50	33.90	5,800	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	53 53	53	53	52.90	1,400	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.8 18.8	18.50	18.80	18.50	500	0	0	0
VSN	20.8 20.8	19.81	20.78	19.71	2,800	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.9 3.9	4	4	3.90	8,300	0	0	0
VTB	10.8 10.8	10.80	10.80	10.80	0	0	0	0
VTC	10 10	11	11	9.80	9,100	0	0	0
VTD	8.6 8.6	8.70	8.70	8.50	47,300	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	7.8 7.8	9	9	7.80	3,400	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	84.4 84.4	85.20	85.50	83.90	38,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15.9 15.9	15.80	15.90	15	3,073,600	0	0	0
VTP	89.5 89.5	87	89.90	87	1,356,700	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.4 24.4	24.80	24.90	24	56,800	0	0	0
VTS	12.6 12.6	12.60	12.60	12.60	100	0	0	0
VTV	5.7 5.7	5.60	5.70	5.60	45,900	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	12.4 12.4	12.14	12.77	11.96	364,800	0	0	0
VUA	17.1 17.1	17.10	17.10	17.10	0	0	0	0
VVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VVS	17 17	17	17	17	300	0	0	0
VW3	11.2 11.2	12.13	12.13	11.20	7,700	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	228 228	233.90	233.90	220	1,700	0	0	0
WSB	48.5 48.5	48	48.50	48	300	0	0	0
WSS	5.6 5.6	5.50	5.60	5.50	9,500	0	0	0
WTC	12.9 12.9	12.90	12.90	12.80	3,300	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	7.7 7.7	7.60	7.80	7.40	13,900	0	0	0
XMD	5.3 5.3	5.30	5.30	5.30	200	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	0	0	0	0
YBC	7.9 7.9	7.90	7.90	7.90	100	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	500	0	0	0
YEG	9.6 9.6	9.72	9.87	9.56	1,063,500	0	0	0
YTC	33 33	33	33	33	100	0	0	0
^HASTC	245.4 245.4	244.54	246.54	242.59	62,623,969	0	0	0
^UPCOM	98.3 98.3	98.70	99.30	98.24	45,671,459	0	0	0
^VN30	1,306.2 1,306.2	1,315.02	1,318.15	1,306.22	197,178,700	0	0	0
^VNINDEX	1,283.8 1,283.8	1,291.14	1,293.32	1,283.80	636,329,860	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/07/2024