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 12/07/2024

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	0	0	0	0
AAA	12.1 12.1	12.15	12.35	11.95	6,674,600	0	0	0
AAH	5 5	5.10	5.10	4.90	1,328,400	0	0	0
AAM	8.2 8.2	8.05	8.30	8.05	2,200	0	0	0
AAS	8.2 8.2	8.30	8.30	8.10	144,600	0	0	0
AAT	4.1 4.1	4.06	4.08	4.03	33,700	0	0	0
AAV	6.1 6.1	5.80	6.20	5.70	725,400	0	0	0
ABB	8.1 8.1	8.10	8.10	8	383,200	0	0	0
ABC	14.2 14.2	14.95	14.95	14.18	195,200	0	0	0
ABI	26.5 26.5	26.29	26.68	26.29	131,000	0	0	0
ABR	13.5 13.5	13.50	13.50	13.50	0	0	0	0
ABS	5.2 5.2	5.17	5.18	5.15	121,100	0	0	0
ABT	39.6 39.6	38.20	39.60	38.20	1,100	0	0	0
ABW	9.8 9.8	9.80	9.80	9.70	37,600	0	0	0
ACB	24 24	24.10	24.15	23.80	7,151,400	0	0	0
ACC	13.6 13.6	13.50	13.65	13.20	55,500	0	0	0
ACE	35.3 35.3	34.92	35.50	34.92	14,300	0	0	0
ACL	13.1 13.1	13	13.10	12.90	28,700	0	0	0
ACM	0.7 0.7	0.60	0.70	0.60	1,393,900	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	120.8 120.8	121	124	120	197,300	0	0	0
ADC	21.1 21.1	21.10	21.10	21.10	300	0	0	0
ADG	14.5 14.5	14.90	14.90	14.10	10,600	0	0	0
ADS	11.7 11.7	11.95	12.00	11.68	540,300	0	0	0
AFX	8.1 8.1	8.20	8.20	8.10	7,100	0	0	0
AG1	9.1 9.1	9.10	9.10	9.10	0	0	0	0
AGF	2.9 2.9	3	3	2.90	2,000	0	0	0
AGG	20.0 20.0	20.36	20.40	19.64	1,283,600	0	0	0
AGM	4.1 4.1	4.15	4.18	4.11	91,600	0	0	0
AGP	40.2 40.2	41	41	40.20	1,100	0	0	0
AGR	19.6 19.6	19.60	19.80	19.50	873,300	0	0	0
AGX	77 77	77	77	77	100	0	0	0
AIC	12 12	12	12	12	1,200	0	0	0
ALT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
ALV	7.9 7.9	8.20	8.20	7.80	9,200	0	0	0
AMC	16.7 16.7	16.70	16.70	16.70	0	0	0	0
AME	6.9 6.9	6.90	6.90	6.90	5,500	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	700	0	0	0
AMS	11.3 11.3	11.37	11.66	10.98	223,500	0	0	0
AMV	3.4 3.4	3.50	3.50	3.40	270,300	0	0	0
ANT	14.6 14.6	14.60	14.60	14.60	1,000	0	0	0
ANV	36.0 36.0	35.45	37	35.05	5,324,200	0	0	0
APF	61 61	61	62	60.40	7,600	0	0	0
APG	12.5 12.5	12.65	12.65	12.40	35,600	0	0	0
APH	9.4 9.4	9.56	9.63	9.39	1,658,400	0	0	0
API	7.7 7.7	7	7.70	6.90	1,184,600	0	0	0
APL	17.2 17.2	16.50	17.20	16.50	200	0	0	0
APP	13.7 13.7	13.70	13.70	13.70	2,100	0	0	0
APS	7.8 7.8	7.30	7.90	7	2,290,200	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	19.5 19.5	19.50	19.50	19.50	100	0	0	0
ASM	10.5 10.5	10.50	10.73	10.36	2,862,500	0	0	0
ASP	4.7 4.7	4.51	4.71	4.51	201,300	0	0	0
AST	63.4 63.4	64.70	64.70	62.40	13,100	0	0	0
ATA	0.7 0.7	0.80	0.80	0.70	39,700	0	0	0
ATB	0.7 0.7	0.70	0.70	0.70	12,400	0	0	0
ATG	4 4	4	4.30	4	49,900	0	0	0
ATS	14.8 14.8	14.80	14.80	14.80	0	0	0	0
AVC	58 58	58.70	58.70	58	1,100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12.2 12.2	12.20	12.20	12.10	1,700	0	0	0
BAF	20.3 20.3	20.20	20.55	19.95	2,631,200	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.7 41.7	41.48	41.68	41.38	2,700	0	0	0
BBC	49.7 49.7	49.79	49.79	49.69	1,000	0	0	0
BBH	11 11	11	11	11	3,200	0	0	0
BBM	9.2 9.2	9.20	9.20	7.60	300	0	0	0
BBS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
BBT	8 8	8.10	8.10	8	3,700	0	0	0
BCA	16.4 16.4	16	16.80	15.90	17,200	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9.4 9.4	9	9.60	8.90	611,300	0	0	0
BCE	5.8 5.8	5.87	5.87	5.79	103,200	0	0	0
BCF	30.3 30.3	30.28	30.28	30.28	400	0	0	0
BCG	7.9 7.9	7.99	7.99	7.83	3,967,000	0	0	0
BCM	65 65	65	65.50	64.60	576,000	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.9 5.9	6.12	6.12	5.92	2,701,200	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	31.96	32.24	31.77	12,900	0	0	0
BDT	10.1 10.1	10.30	10.30	10	160,400	0	0	0
BDW	22.2 22.2	22.24	22.24	22.24	0	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	44.5 44.5	45	45	44.05	548,700	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22 22	21.20	22	21.20	700	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	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	36.9 36.9	37.09	37.09	36.85	1,400	0	0	0
BHP	6 6	6	6	6	100	0	0	0
BIC	34.8 34.8	34.53	35.24	34.05	45,100	0	0	0
BID	46.6 46.6	46.90	47.20	46.25	1,435,600	0	0	0
BIG	8.4 8.4	8.50	8.50	8.30	68,000	0	0	0
BIO	22.2 22.2	24.26	24.26	22.22	3,400	0	0	0
BKC	6.9 6.9	6.90	6.90	6.90	100	0	0	0
BKG	4.0 4.0	4	4.01	3.96	269,300	0	0	0
BLI	12.1 12.1	12	12.20	12	33,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.2 44.2	44.37	44.37	44.20	2,000	0	0	0
BMC	17.5 17.5	17.40	17.45	17.35	36,400	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10 10	10.30	10.30	9.90	8,800	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.6 26.6	26.10	26.95	25.80	591,600	0	0	0
BMJ	11.3 11.3	11.30	11.30	11.30	100	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	97.5 97.5	97.70	98.10	97.40	96,300	0	0	0
BMS	10 10	10	10.20	9.90	123,300	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	12.6 12.6	12.70	12.80	12.40	39,500	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	2.80	213,600	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	3.50	1,300	0	0	0
BRC	13.0 13.0	12.95	13.36	12.95	23,000	0	0	0
BRR	17.7 17.7	17.70	17.70	17.70	0	0	0	0
BRS	21.8 21.8	21.82	21.82	21.82	400	0	0	0
BSA	22.3 22.3	22.30	22.30	22.30	800	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	15.3 15.3	15.34	15.34	15.34	0	0	0	0
BSG	12.3 12.3	12.30	12.30	12.30	100	0	0	0
BSH	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BSI	48.5 48.5	49	49	48.45	293,100	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	200	0	0	0
BSQ	20 20	19.80	20	19.80	4,000	0	0	0
BSR	23.9 23.9	23.40	24	23.30	10,655,600	0	0	0
BST	13.9 13.9	13.90	13.90	13.90	0	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	5.6 5.6	5.50	5.60	5.50	200	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	10,500	0	0	0
BTP	13.9 13.9	13.85	13.90	13.80	28,200	0	0	0
BTS	5.6 5.6	5.50	5.60	5.50	52,400	0	0	0
BTT	34.2 34.2	34.21	34.21	34.21	0	0	0	0
BTU	15.0 15.0	15.03	15.03	15.03	0	0	0	0
BTV	14.4 14.4	14.40	14.40	14.40	1,200	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	11.3 11.3	11.55	11.55	11.27	1,259,300	0	0	0
BVG	2.1 2.1	2.10	2.20	2.10	119,800	0	0	0
BVH	45.5 45.5	46.45	46.45	45.50	582,200	0	0	0
BVL	10.7 10.7	10.75	10.75	10.75	200	0	0	0
BVN	13 13	13	13	13	0	0	0	0
BVS	45 45	44.90	45.40	44.50	786,700	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	43.5 43.5	43.90	44.20	43.10	349,400	0	0	0
BWS	32.5 32.5	32.20	32.50	32.20	1,100	0	0	0
BXH	17.7 17.7	17.71	17.71	17.71	700	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18 18	18	18	18	0	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.5 17.5	17.30	17.50	17.30	2,200	0	0	0
C47	6.3 6.3	6.30	6.40	6.29	156,800	0	0	0
C4G	9.9 9.9	9.90	10	9.80	577,600	0	0	0
C69	6.7 6.7	6.60	6.70	6.50	468,900	0	0	0
C92	4 4	4.50	4.50	3.90	31,600	0	0	0
CAB	12.5 12.5	12	12.50	11.90	1,800	0	0	0
CAD	1 1	1	1	0.90	14,300	0	0	0
CAG	9 9	8.80	9	8.60	10,800	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	53.9 53.9	54.40	54.50	53.90	37,600	0	0	0
CAR	23.3 23.3	23.30	23.30	23.30	100	0	0	0
CAT	18.1 18.1	18.10	18.10	18.10	200	0	0	0
CAV	70.9 70.9	70.60	70.90	69.50	5,600	0	0	0
CBI	12.8 12.8	12.80	12.80	12.80	0	0	0	0
CBS	32.3 32.3	32.80	32.80	32.30	9,600	0	0	0
CC1	14.4 14.4	14.50	14.50	14	1,700	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	21.30	21.40	21	7,800	0	0	0
CCL	11.0 11.0	10.55	10.95	10.50	2,486,000	0	0	0
CCM	52 52	52	52	52	400	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.4 13.4	13.43	13.43	13.43	700	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	19.8 19.8	19.65	19.75	19.60	391,600	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	25 25	25	25	25	2,100	0	0	0
CDN	33.3 33.3	33.90	33.90	33.30	4,100	0	0	0
CDO	1.5 1.5	1.50	1.50	1.40	61,100	0	0	0
CDP	10.8 10.8	10.83	10.83	10.83	4,800	0	0	0
CDR	11.5 11.5	10.10	11.50	10.10	34,100	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.3 2.3	2.30	2.40	2.20	59,000	0	0	0
CEO	16.8 16.8	17.24	17.33	16.76	3,423,300	0	0	0
CET	6.3 6.3	6.70	6.90	6.30	18,000	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	3.4 3.4	3.70	3.70	3.40	8,500	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	33.2 33.2	33.30	33.30	33.06	27,100	0	0	0
CHS	10.4 10.4	10.41	10.41	10.41	100	0	0	0
CI5	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CIA	11.4 11.4	11.30	11.40	11.30	1,900	0	0	0
CID	39.8 39.8	39.80	39.80	39.80	600	0	0	0
CIG	5.4 5.4	5.18	5.44	5.15	117,100	0	0	0
CII	16.3 16.3	16.45	16.50	16.20	4,124,500	0	0	0
CIP	3 3	3	3	3	3,400	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	0	0	0	0
CKD	24.3 24.3	24.30	24.30	24.30	200	0	0	0
CKG	26.5 26.5	27.30	27.30	25.95	281,800	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	44.6 44.6	44.20	44.55	44.20	9,300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.4 23.4	23	23.40	23	11,500	0	0	0
CLL	39.5 39.5	39.38	39.47	38.11	1,100	0	0	0
CLM	83.4 83.4	85.40	85.40	74.30	900	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	17.5 17.5	17.90	17.90	17.30	230,100	0	0	0
CMC	8.8 8.8	8.80	8.80	8.80	200	0	0	0
CMD	22.4 22.4	22.40	22.40	22.40	200	0	0	0
CMF	260.1 260.1	265	265	260	1,700	0	0	0
CMG	63.8 63.8	64.60	65.50	63	1,454,500	0	0	0
CMI	1.2 1.2	1.20	1.20	1.10	8,500	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.8 9.8	9.80	9.80	9.80	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	22.9 22.9	22.80	22.90	21.80	513,600	0	0	0
CMT	18.7 18.7	18.76	18.76	18.20	27,300	0	0	0
CMV	10 10	10	10	10	0	0	0	0
CMW	13 13	13	13	13	100	0	0	0
CMX	11.5 11.5	11.55	11.85	11.35	1,630,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.6 31.6	31.60	31.60	31.60	100	0	0	0
CNG	34.7 34.7	35.20	35.25	34.35	353,800	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.4 22.4	22.76	22.76	20.86	22,700	0	0	0
COM	32.5 32.5	32.50	32.50	32.50	200	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	18 18	17.90	18	17.90	900	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.90	3.90	3.80	9,200	0	0	0
CQN	27.9 27.9	27.90	28.20	27.90	5,800	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	7.1 7.1	6.88	7.07	6.81	98,400	0	0	0
CRE	7.7 7.7	7.77	7.79	7.65	44,100	0	0	0
CSC	35.5 35.5	32.50	35.50	32.50	625,400	0	0	0
CSI	27.8 27.8	28.20	29	27.60	32,200	0	0	0
CSM	14.6 14.6	15.04	15.38	14.35	986,500	0	0	0
CST	26.2 26.2	26.60	26.90	26.20	53,700	0	0	0
CSV	39.5 39.5	40.80	40.80	39	1,053,300	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	20.9 20.9	20.93	20.93	20.93	100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73.6 73.6	73	74.50	73	990,900	0	0	0
CTF	34.3 34.3	34.35	34.40	34.10	166,400	0	0	0
CTG	32 32	32.20	32.30	31.90	3,874,000	0	0	0
CTI	17 17	17.30	17.30	16.95	554,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.9 7.9	7.40	7.90	7.20	313,000	0	0	0
CTR	147.1 147.1	146.50	149.30	146.50	388,400	0	0	0
CTS	41.7 41.7	41.90	42.35	41.50	1,201,100	0	0	0
CTT	15 15	15	15	15	0	0	0	0
CTW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
CVN	2.1 2.1	2.30	2.30	2.10	718,800	0	0	0
CVT	28 28	28	28	27.95	3,100	0	0	0
CX8	7.6 7.6	7.60	7.60	7.60	0	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	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.5 48.5	48.50	48.60	48.25	35,800	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	18.80	100	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.3 2.3	2.50	2.50	2.26	59,600	0	0	0
DAH	3.9 3.9	3.88	3.90	3.86	88,100	0	0	0
DAN	29.5 29.5	29.50	29.50	29.50	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.7 8.7	8.69	8.69	8.69	800	0	0	0
DBC	29.3 29.3	29.68	29.94	29.08	9,977,000	0	0	0
DBD	41.6 41.6	41.55	41.90	41.50	44,700	0	0	0
DBM	30.2 30.2	30.20	30.20	30.20	0	0	0	0
DBT	11.9 11.9	11.95	12	11.70	5,700	0	0	0
DC1	5.7 5.7	5.70	5.70	5.70	100	0	0	0
DC2	8.8 8.8	8.80	8.80	8.80	100	0	0	0
DC4	10.8 10.8	10.85	10.85	10.70	55,600	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	28.10	28.80	27.95	205,600	0	0	0
DCM	39.8 39.8	39.20	39.85	38.90	5,684,500	0	0	0
DCR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DCS	0.8 0.8	0.70	0.80	0.60	828,900	0	0	0
DCT	0.6 0.6	0.70	0.70	0.60	3,600	0	0	0
DDG	3.7 3.7	3.70	3.80	3.70	144,000	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.4 2.4	2.40	2.40	2.40	3,400	0	0	0
DDN	8.2 8.2	8	8.20	8	1,400	0	0	0
DDV	21.8 21.8	21.50	21.90	21.20	1,768,400	0	0	0
DFC	19.3 19.3	19.29	19.29	19.29	0	0	0	0
DFF	8.3 8.3	10.90	10.90	8.20	32,400	0	0	0
DGC	125.5 125.5	125.50	126.50	124.80	1,505,600	0	0	0
DGT	7.2 7.2	6.50	7.30	6.50	994,900	0	0	0
DGW	49.5 49.5	49.51	50.73	49.21	3,903,800	0	0	0
DHA	43.1 43.1	43.45	43.45	43	36,500	0	0	0
DHB	12 12	12.30	12.30	11.50	54,200	0	0	0
DHC	40.4 40.4	41.10	41.10	39.40	126,300	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	108.0 108.0	107.98	108.47	107.89	10,800	0	0	0
DHM	9.1 9.1	8.95	9.21	8.95	33,200	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	60.5 60.5	59.20	61	58.70	182,900	0	0	0
DIC	1.4 1.4	1.30	1.40	1.30	277,200	0	0	0
DID	4.5 4.5	4.50	4.50	4.40	2,400	0	0	0
DIG	26.7 26.7	27.30	27.30	26.65	6,914,700	0	0	0
DIH	18.9 18.9	18	19.20	17.60	6,800	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	5	380,900	0	0	0
DLD	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DLG	2.0 2.0	1.99	2.01	1.98	452,000	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	63.6 63.6	63.64	63.64	63.64	1,000	0	0	0
DMN	5.8 5.8	5.80	5.80	5.80	100	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	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	9.4 9.4	9.31	9.41	9.31	4,000	0	0	0
DNH	45 45	45	45	45	0	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	20.80	20.80	20.80	0	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	36.73	36.73	0	0	0	0
DOC	9.6 9.6	8.91	9.58	8.91	2,400	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DP1	38.0 38.0	37.52	38.67	37.52	1,800	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	1,000	0	0	0
DP3	63.2 63.2	63.10	63.30	62.50	7,400	0	0	0
DPG	58.6 58.6	59.90	61	57.70	1,547,600	0	0	0
DPH	45.1 45.1	45.10	45.10	45.10	0	0	0	0
DPM	35.5 35.5	35.39	35.82	35.25	2,011,600	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	44.5 44.5	43.55	45.10	43.25	823,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.9 14.9	14.70	14.85	14.65	16,100	0	0	0
DRC	35.8 35.8	35.95	36.35	35.20	764,000	0	0	0
DRG	9.1 9.1	9.30	9.30	9	4,100	0	0	0
DRH	3.3 3.3	3.32	3.33	3.26	551,600	0	0	0
DRI	12.9 12.9	12.76	12.85	12.56	599,800	0	0	0
DRL	63.5 63.5	63.30	63.49	62.43	4,600	0	0	0
DS3	6.8 6.8	6.30	6.80	6.30	700	0	0	0
DSC	25 25	25	25.10	24.40	230,900	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	57.2 57.2	57.20	57.20	57	5,300	0	0	0
DSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DST	3.9 3.9	3.80	4	3.80	171,800	0	0	0
DTA	4.2 4.2	4.19	4.22	4.10	2,900	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	6.7 6.7	6.40	6.80	6.30	82,200	0	0	0
DTD	33.4 33.4	33.10	33.40	32.40	1,034,700	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	3.10	8,100	0	0	0
DTK	14 14	13.90	14.40	13.90	2,900	0	0	0
DTL	14 14	14.10	14.10	14	1,100	0	0	0
DTP	135.6 135.6	139.90	139.90	135.60	1,100	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	0	0	0	0
DVG	2 2	2	2.10	1.90	618,600	0	0	0
DVM	10.5 10.5	10.67	10.67	10.50	277,900	0	0	0
DVN	23.3 23.3	23.27	23.66	23.17	95,100	0	0	0
DVP	75.7 75.7	75.90	76.30	75.70	5,500	0	0	0
DVW	20 20	20	20	20	0	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	14.6 14.6	14.75	14.85	14.55	3,251,100	0	0	0
DXL	8.9 8.9	8.90	8.90	8.90	0	0	0	0
DXP	13 13	13	13.10	12.90	221,400	0	0	0
DXS	6.3 6.3	6.42	6.42	6.23	1,559,400	0	0	0
DXV	5.5 5.5	5.83	5.83	5.48	15,800	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	9.7 9.7	9.70	13	9.70	2,200	0	0	0
EBS	11.1 11.1	11	11.50	11	5,500	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	200	0	0	0
EFI	1.8 1.8	1.80	1.80	1.80	65,900	0	0	0
EIB	19.0 19.0	18.60	19.20	18.60	9,523,700	0	0	0
EIC	23.1 23.1	23.30	23.40	23.10	5,000	0	0	0
EID	27 27	27	27.20	27	5,600	0	0	0
EIN	3.5 3.5	3.30	3.50	3.20	58,200	0	0	0
ELC	25.7 25.7	25.90	26.10	25.65	1,045,900	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	32.9 32.9	33.87	36.29	32.90	7,900	0	0	0
EPC	9 9	9	9	9	0	0	0	0
EPH	16.5 16.5	16.50	16.50	16.50	1,000	0	0	0
EVE	14.4 14.4	14.35	14.65	14.35	313,200	0	0	0
EVF	14.2 14.2	14.45	14.45	14.15	3,589,200	0	0	0
EVG	7.6 7.6	7.22	7.71	7.16	8,558,200	0	0	0
EVS	7.5 7.5	7.50	7.60	7.40	35,500	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 4	4.04	4.04	4	7,900	0	0	0
FCN	14.1 14.1	14.30	14.30	14	495,500	0	0	0
FCS	8.2 8.2	7.10	8.80	7.10	26,500	0	0	0
FDC	17.3 17.3	16.20	17.70	16.20	1,400	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	32.4 32.4	31.41	32.39	31.41	200	0	0	0
FIC	14.2 14.2	13.60	14.90	13.60	15,400	0	0	0
FID	1.7 1.7	1.70	1.80	1.70	263,600	0	0	0
FIR	7.2 7.2	7.25	7.25	7.13	241,800	0	0	0
FIT	4.5 4.5	4.50	4.54	4.50	391,100	0	0	0
FMC	51.2 51.2	51.10	51.20	50.60	47,500	0	0	0
FOC	88.6 88.6	88.80	89.19	88.21	40,100	0	0	0
FOX	101.1 101.1	102.90	102.90	101	88,700	0	0	0
FPT	133.8 133.8	132.20	136	132.20	3,553,400	0	0	0
FRC	23.6 23.6	23.60	23.60	23.60	0	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	175.5 175.5	177.50	178	175.20	612,100	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	1,500	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1 1	0.90	1	0.90	1,062,300	0	0	0
FTS	42.9 42.9	42.85	43.50	42.75	1,244,600	0	0	0
G20	0.6 0.6	0.50	0.60	0.50	10,900	0	0	0
G36	8 8	8	8.10	7.90	274,600	0	0	0
GAS	71.0 71.0	71.62	72.71	70.71	1,232,700	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	0	0	0	0
GDA	33.1 33.1	33.70	34	32.50	319,900	0	0	0
GDT	31.3 31.3	31.70	31.70	31.20	23,000	0	0	0
GDW	32 32	32	32.38	32	1,000	0	0	0
GEE	39.3 39.3	40.90	40.90	39.30	97,700	0	0	0
GEG	15.8 15.8	15.29	15.86	14.95	2,450,200	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23 23	23.30	23.35	22.90	7,332,300	0	0	0
GGG	5.3 5.3	5.30	5.70	5.30	26,200	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.4 30.4	30.50	30.50	30.30	12,800	0	0	0
GIC	14.5 14.5	15.70	15.70	14.50	24,400	0	0	0
GIL	33.6 33.6	34.30	34.30	33.50	321,300	0	0	0
GKM	35.8 35.8	36.20	36.20	35	39,300	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	35.1 35.1	35.34	35.34	33.40	1,000	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	8.6 8.6	8.52	8.55	8.52	600	0	0	0
GMD	81.8 81.8	81.61	82.09	81.02	1,043,300	0	0	0
GMH	9 9	9	9	9	200	0	0	0
GMX	19 19	19.10	19.10	18.70	1,300	0	0	0
GND	27.9 27.9	27	27.90	27	1,500	0	0	0
GPC	4.9 4.9	4.90	5.10	4.90	163,000	0	0	0
GSM	20.9 20.9	20.90	20.90	20.90	0	0	0	0
GSP	12.6 12.6	12.95	12.95	12.55	236,300	0	0	0
GTA	11 11	11	11.05	11	15,900	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	37.9 37.9	36.95	38.20	36.70	5,392,500	0	0	0
GVT	76 76	76	78	76	10,800	0	0	0
H11	5.3 5.3	5.30	5.30	5.10	6,300	0	0	0
HAC	14.1 14.1	14.10	14.10	14.10	0	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	0	0	0	0
HAF	19 19	19	19	19	0	0	0	0
HAG	12.2 12.2	12.10	12.45	12	11,474,100	0	0	0
HAH	44.9 44.9	44.95	45.30	44.70	3,384,500	0	0	0
HAM	26.9 26.9	26.90	26.90	26.90	0	0	0	0
HAN	11.8 11.8	11.20	11.80	11.10	14,500	0	0	0
HAP	4.6 4.6	4.68	4.68	4.62	33,800	0	0	0
HAR	4.2 4.2	4.12	4.21	4.12	85,100	0	0	0
HAS	9.5 9.5	9.50	9.50	9.50	100	0	0	0
HAT	42.5 42.5	42.50	42.50	42.50	0	0	0	0
HAV	3.8 3.8	3.70	4.20	3.70	3,100	0	0	0
HAX	17.2 17.2	17.35	17.45	16.80	1,800,400	0	0	0
HBC	7.5 7.5	7.47	7.58	7.44	831,300	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6.6 6.6	6.60	6.60	6.50	1,600	0	0	0
HBS	8.5 8.5	8.52	8.61	8.35	142,900	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	21.9 21.9	21.95	21.95	21.95	100	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HCD	11.8 11.8	11.75	11.85	11.70	478,000	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.3 27.3	27.72	27.82	26.98	4,511,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19.9 19.9	19.90	21.50	19.90	9,900	0	0	0
HD6	18 18	18	18.20	17.80	6,800	0	0	0
HD8	8.6 8.6	8.50	8.60	8.50	1,500	0	0	0
HDA	3.8 3.8	3.90	3.90	3.80	400	0	0	0
HDB	24.2 24.2	24.45	24.50	23.95	8,646,200	0	0	0
HDC	26.2 26.2	26.61	26.74	26.04	1,162,300	0	0	0
HDG	31.4 31.4	32	32	31.05	6,491,600	0	0	0
HDM	31.6 31.6	31.80	31.90	31.60	5,000	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	0	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	9.9 9.9	11.46	11.46	9.89	1,400	0	0	0
HFC	5.1 5.1	5.10	5.10	5.10	1,600	0	0	0
HFX	13.8 13.8	13.80	13.80	13.80	100	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	9.4 9.4	9.40	9.40	9.40	200	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	10.20	9.91	324,900	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.7 5.7	5.78	5.78	5.66	2,475,700	0	0	0
HHV	12.0 12.0	12.10	12.10	11.90	2,285,400	0	0	0
HID	3.0 3.0	3.04	3.08	3.01	119,400	0	0	0
HIG	10.6 10.6	10.50	10.60	10.50	14,700	0	0	0
HII	6.2 6.2	6.13	6.17	6.11	105,000	0	0	0
HIO	22.1 22.1	23.60	25.50	20.10	117,300	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.1 33.1	33.10	33.10	33.10	400	0	0	0
HKB	0.8 0.8	0.60	0.80	0.60	310,500	0	0	0
HKT	9.3 9.3	9.90	9.90	8.10	9,200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	265.4 265.4	265.40	265.40	265.40	0	0	0	0
HLC	13.4 13.4	13.30	13.40	13.30	3,800	0	0	0
HLD	26.5 26.5	26	27.50	25.80	121,800	0	0	0
HLO	23 23	23	23	23	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	25,700	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	25.8 25.8	26	26.80	25.50	13,200	0	0	0
HMS	32 32	32.60	32.60	32	1,300	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	14.7 14.7	14.70	14.90	14.70	35,200	0	0	0
HNF	21.5 21.5	21.50	21.50	21.50	0	0	0	0
HNG	5.2 5.2	5.30	5.30	5.18	1,793,000	0	0	0
HNI	23.8 23.8	23.80	23.90	23.70	5,300	0	0	0
HNM	9.2 9.2	9	9.20	9	45,800	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	4.30	4.10	44,700	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.3 25.3	25.33	25.33	25.33	1,400	0	0	0
HPG	28.5 28.5	28.90	28.95	28.45	18,050,400	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	8.7 8.7	8.70	8.70	8.70	100	0	0	0
HPP	71.9 71.9	71.90	71.90	71.90	0	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	6.3 6.3	6.15	6.35	6.11	3,683,500	0	0	0
HQC	3.8 3.8	3.85	3.88	3.81	1,768,700	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	43.3 43.3	40.75	43.30	40.75	200	0	0	0
HRT	16.3 16.3	14.90	16.70	14.90	422,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.9 24.9	24.85	25.30	24.25	17,974,800	0	0	0
HSI	1.4 1.4	1.30	1.40	1.30	12,800	0	0	0
HSL	4.9 4.9	4.97	4.98	4.91	99,100	0	0	0
HSM	6 6	6.20	6.20	6	2,300	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.8 4.8	4.80	5	4.70	178,800	0	0	0
HT1	14.1 14.1	13.50	14.20	13.45	1,796,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.8 4.8	4.50	5	4.50	134,200	0	0	0
HTG	37.8 37.8	37.90	38	37.80	12,600	0	0	0
HTI	16.0 16.0	15.95	15.95	15.90	9,100	0	0	0
HTL	19.8 19.8	19.60	20.10	19.60	8,300	0	0	0
HTM	11.2 11.2	11.20	11.20	11.20	300	0	0	0
HTN	12.0 12.0	12.30	12.30	11.90	445,500	0	0	0
HTP	6.8 6.8	6.80	6.80	6.80	627,400	0	0	0
HTT	1.4 1.4	1.50	1.50	1.40	20,200	0	0	0
HTV	9.2 9.2	9.21	9.21	9.21	0	0	0	0
HU1	5.9 5.9	6.39	6.39	5.86	2,700	0	0	0
HU4	14.1 14.1	14	14.40	14	9,000	0	0	0
HU6	5.9 5.9	7	7	5.70	9,600	0	0	0
HUB	19 19	19.35	19.35	18.90	63,400	0	0	0
HUG	34.8 34.8	34.83	34.83	34.83	0	0	0	0
HUT	17.7 17.7	17.70	17.80	17.40	1,112,800	0	0	0
HVA	6.9 6.9	6.90	7	6.50	32,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.9 8.9	8.54	9.10	8.54	1,663,600	0	0	0
HVN	34.5 34.5	34.60	34.95	34.30	1,887,500	0	0	0
HVT	96.7 96.7	94	99.80	93	13,500	0	0	0
HVX	2.9 2.9	2.73	2.85	2.73	500	0	0	0
HWS	15.3 15.3	15.65	15.65	15.27	1,200	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	29 29	29	29	29	0	0	0	0
ICF	5.9 5.9	5.60	5.90	5.60	16,600	0	0	0
ICG	8.4 8.4	8.40	8.40	8.40	0	0	0	0
ICI	7.8 7.8	7.80	7.80	7.80	100	0	0	0
ICN	42.5 42.5	42.80	42.80	42.50	1,700	0	0	0
ICT	13.3 13.3	13.45	13.55	13.26	120,600	0	0	0
IDC	61.2 61.2	61.70	62	61.20	931,700	0	0	0
IDI	10.1 10.1	10.13	10.50	10	4,851,900	0	0	0
IDJ	6.9 6.9	6.50	7.10	6.30	3,562,100	0	0	0
IDP	274.7 274.7	274.70	274.70	274.70	0	0	0	0
IDV	39.5 39.5	39.40	39.50	38.50	11,000	0	0	0
IFS	30.5 30.5	30.57	30.66	30.48	4,000	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	15.7 15.7	15.65	15.75	15.35	2,676,500	0	0	0
ILA	4.8 4.8	4.90	5	4.80	56,600	0	0	0
ILB	34.0 34.0	34.02	34.02	33.92	2,100	0	0	0
ILC	5.7 5.7	7.40	7.40	5.70	35,700	0	0	0
ILS	12.1 12.1	10.90	12.10	10.90	4,800	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	40.8 40.8	39.80	41.50	39.55	160,000	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	0	0	0	0
ING	9.3 9.3	9.30	9.30	9.30	100	0	0	0
INN	52.9 52.9	52.50	52.90	52.10	7,600	0	0	0
IPA	13.8 13.8	14	14	13.70	57,700	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	28.90	28.90	28.90	2,000	0	0	0
IST	36.0 36.0	36.01	36.01	36.01	200	0	0	0
ITA	4.5 4.5	4.50	4.55	4.43	1,562,900	0	0	0
ITC	12.1 12.1	12.20	12.30	11.95	683,700	0	0	0
ITD	17.6 17.6	17.75	18	17.40	200,600	0	0	0
ITQ	2.9 2.9	3	3.10	2.90	60,400	0	0	0
ITS	3.9 3.9	3.80	3.90	3.80	2,000	0	0	0
IVS	11.6 11.6	11.70	11.70	11.50	40,800	0	0	0
JOS	1.1 1.1	1	1.10	1	25,700	0	0	0
JVC	3.5 3.5	3.51	3.54	3.45	235,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.6 28.6	28.90	29.05	28.50	2,943,200	0	0	0
KCB	9 9	9.60	9.60	9	4,700	0	0	0
KCE	11.5 11.5	9.84	11.50	9.84	300	0	0	0
KDC	56.8 56.8	56.70	56.90	55.90	719,700	0	0	0
KDH	38 38	38.55	39	37.80	2,716,100	0	0	0
KDM	16.8 16.8	18	18.10	16.80	45,700	0	0	0
KGM	7.5 7.5	7.70	7.70	7.40	39,700	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	3,300	0	0	0
KHG	5.6 5.6	5.66	5.67	5.60	2,918,100	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.1 10.1	10.20	10.25	10	93,200	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	6	6	200	0	0	0
KLB	11.8 11.8	11.90	11.90	11.70	74,400	0	0	0
KMR	3.5 3.5	3.51	3.52	3.50	6,900	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.5 39.5	39.40	39.55	39.40	350,000	0	0	0
KPF	3.1 3.1	3.18	3.18	3	186,000	0	0	0
KSB	20.6 20.6	21.30	21.30	20.45	2,219,900	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	1,500	0	0	0
KSF	41 41	41	41	40.90	15,200	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.7 3.7	3.90	4	3.60	488,900	0	0	0
KST	14.4 14.4	14.38	14.38	14.38	0	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	20.7 20.7	20.67	20.67	20.67	200	0	0	0
KTS	48.4 48.4	47.50	48.40	47.50	5,900	0	0	0
KTT	2.8 2.8	2.70	2.80	2.70	2,200	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	18.8 18.8	21.10	21.10	18.80	300	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	100	0	0	0
L14	35.1 35.1	35.48	35.87	34.98	39,500	0	0	0
L18	38.9 38.9	39	39.40	38.70	42,700	0	0	0
L40	23.4 23.4	23.40	23.40	23.40	0	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	1,200	0	0	0
L45	3.1 3.1	3.10	3.10	3.10	4,600	0	0	0
L63	5.9 5.9	5.50	5.90	5.50	4,500	0	0	0
LAF	16.1 16.1	16.05	16.05	16.05	9,500	0	0	0
LAI	39.5 39.5	38.95	39.45	38.95	10,500	0	0	0
LAS	27.0 27.0	26.70	27.28	26.41	1,121,100	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	800	0	0	0
LBM	28.5 28.5	28.55	28.60	28.30	42,600	0	0	0
LCC	1.3 1.3	1.30	1.30	1.30	4,600	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.0 11.0	11.07	11.12	10.88	1,304,500	0	0	0
LCM	1.5 1.5	1.60	1.70	1.40	482,500	0	0	0
LDG	2.8 2.8	2.75	2.78	2.75	1,171,900	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	6.3 6.3	6.26	6.26	6.26	1,500	0	0	0
LG9	5.4 5.4	5.40	5.40	5.40	300	0	0	0
LGC	59.8 59.8	59.80	59.80	59.80	900	0	0	0
LGL	3.1 3.1	3.06	3.11	3.05	211,400	0	0	0
LGM	14.9 14.9	14.50	14.90	14.50	3,100	0	0	0
LHC	73.4 73.4	71.63	73.39	70.45	49,600	0	0	0
LHG	39.4 39.4	40.41	40.41	39.36	246,600	0	0	0
LIC	25.2 25.2	26.90	26.90	24.80	16,500	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	239,800	0	0	0
LIX	38.5 38.5	38.30	38.50	38	36,800	0	0	0
LKW	36.8 36.8	37.78	37.78	36.84	200	0	0	0
LLM	15 15	15.30	15.90	14.10	27,100	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.6 14.6	14.61	14.61	14.61	2,600	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.1 1.1	1.20	1.20	1.10	569,800	0	0	0
LMI	10 10	10	10	10	1,300	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	31.40	31.70	30.90	4,554,200	0	0	0
LPT	9.8 9.8	9.80	9.80	9.80	100	0	0	0
LQN	2.3 2.3	2.20	2.30	2.20	600	0	0	0
LSG	11.3 11.3	11.70	11.70	11.20	14,400	0	0	0
LSS	13.2 13.2	13.60	13.60	13.20	958,600	0	0	0
LTC	7.4 7.4	8	8	7.40	700	0	0	0
LTG	21.3 21.3	21.40	21.50	21.20	112,100	0	0	0
M10	25 25	25	25.20	24.80	2,000	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	19 19	21.80	21.80	18.90	1,500	0	0	0
MAS	36.5 36.5	36.50	36.50	36.50	0	0	0	0
MBB	23 23	22.95	23.20	22.90	7,369,600	0	0	0
MBG	4 4	4.10	4.10	3.90	271,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.3 29.3	29.11	29.61	29.03	4,305,700	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9.20	9.20	9.10	1,200	0	0	0
MCH	193.7 193.7	205	205.90	191.10	254,700	0	0	0
MCM	39.9 39.9	40.20	40.20	39.55	117,400	0	0	0
MCO	19.1 19.1	20.30	20.30	19.10	28,800	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	5,300	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.8 10.8	10.70	10.80	10.70	1,700	0	0	0
MDF	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
MEC	5.3 5.3	4.20	5.30	4	7,200	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	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	41 41	44.30	44.30	40.80	412,300	0	0	0
MGC	5.3 5.3	5.30	5.30	5.30	6,000	0	0	0
MGG	28.1 28.1	28.10	28.10	28.10	0	0	0	0
MGR	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MH3	34.9 34.9	34.95	34.95	34.95	300	0	0	0
MHC	8.5 8.5	8.51	8.56	8.50	37,100	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	0	0	0	0
MIG	22.2 22.2	22.10	22.60	22	480,700	0	0	0
MKP	30.1 30.1	30.10	30.10	30.10	200	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	1,200	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.6 13.6	13	13.60	13	2,100	0	0	0
MML	27.1 27.1	27.60	27.70	27.10	35,200	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.4 18.4	18.30	18.50	18.10	101,500	0	0	0
MPT	0.8 0.8	0.60	0.80	0.60	133,400	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	19.1 19.1	19.09	19.09	19.09	1,000	0	0	0
MRF	29.5 29.5	29.50	29.50	29.50	100	0	0	0
MSB	11.1 11.1	11.04	11.15	11	4,043,100	0	0	0
MSH	49.3 49.3	48.75	49.55	48.60	107,600	0	0	0
MSN	74.8 74.8	75.80	76.10	74.60	4,442,000	0	0	0
MSR	14.8 14.8	14.90	14.90	14.60	328,200	0	0	0
MST	5.4 5.4	5.40	5.50	5.30	276,900	0	0	0
MTA	4.2 4.2	4.20	4.20	4.20	2,600	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	6.7 6.7	7.30	7.30	6.70	200	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	0	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	21.1 21.1	21	21.10	21	1,700	0	0	0
MVC	10 10	10	10	9.90	9,600	0	0	0
MVN	50 50	51.10	52.90	49.60	49,800	0	0	0
MWG	64.8 64.8	64.80	65.40	64.10	8,736,600	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	17.0 17.0	17.05	17.09	16.77	150,000	0	0	0
NAG	11.7 11.7	11.40	11.70	11.40	345,500	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	25 25	24.70	25	24.70	5,900	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	200	0	0	0
NAV	17.2 17.2	17.45	17.45	17	5,300	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.9 24.9	24.85	24.85	24.60	27,700	0	0	0
NBC	12.5 12.5	12.60	12.60	12.30	253,600	0	0	0
NBE	12 12	12.40	12.50	12	10,800	0	0	0
NBP	12.7 12.7	12.70	12.70	12.70	200	0	0	0
NBT	17.3 17.3	15.38	17.30	15.38	500	0	0	0
NBW	32.3 32.3	32.30	32.30	32.30	100	0	0	0
NCG	11.6 11.6	11.60	11.60	11.60	4,400	0	0	0
NCS	27.8 27.8	27.80	27.80	27.80	1,000	0	0	0
NCT	95.7 95.7	95.80	96.20	94.10	13,000	0	0	0
ND2	33.2 33.2	33.23	33.23	33.23	0	0	0	0
NDC	145 145	147	147	145	1,000	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.3 12.3	12.40	12.50	12.10	242,100	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.7 6.7	6.70	6.70	6.70	1,700	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.20	100	0	0	0
NED	7.1 7.1	7.30	7.30	7.10	197,700	0	0	0
NEM	19.8 19.8	19.80	19.80	19.80	0	0	0	0
NET	91.0 91.0	91.02	91.97	91.02	3,000	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	30.4 30.4	31	31.15	30	867,800	0	0	0
NHC	30 30	30	30	30	0	0	0	0
NHH	17.5 17.5	17.65	17.65	17.30	143,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.7 11.7	11.70	11.70	11.65	6,000	0	0	0
NHV	1 1	1	1.10	1	29,300	0	0	0
NJC	19.1 19.1	19.10	19.10	19.10	0	0	0	0
NKG	25.7 25.7	25.05	25.85	24.70	7,812,600	0	0	0
NLG	43 43	43.05	43.70	42.80	1,908,000	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.5 18.5	18.49	18.49	18.49	100	0	0	0
NNT	53 53	53	53	53	0	0	0	0
NO1	6.8 6.8	6.85	6.93	6.77	430,800	0	0	0
NOS	1.2 1.2	1.20	1.20	1.20	16,700	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.7 14.7	14.72	14.72	14.72	100	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.7 4.7	4.70	4.80	4.70	366,100	0	0	0
NS2	18 18	18	18	18	400	0	0	0
NSC	77.8 77.8	77.10	77.90	76.50	1,100	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.40	5.40	5.30	25,400	0	0	0
NSL	21.3 21.3	20.90	21.30	20.90	200	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.4 10.4	10.16	10.35	10.07	2,100	0	0	0
NT2	22.0 22.0	21.95	22.05	21.85	258,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	217 217	218	218	216	9,900	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	28.1 28.1	27.95	28.95	27.45	3,114,100	0	0	0
NTP	57.2 57.2	58	59	56.50	231,600	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NTW	14.8 14.8	14.83	14.83	14.83	0	0	0	0
NUE	10.4 10.4	9.91	10.37	9.91	1,800	0	0	0
NVB	9.9 9.9	9.80	9.90	9.70	255,600	0	0	0
NVL	13.3 13.3	13.50	13.50	13.25	4,319,200	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.5 10.5	10.50	10.50	10.45	200	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.1 8.1	9.20	9.20	8.10	800	0	0	0
OCB	12.0 12.0	12.08	12.17	12.04	1,110,100	0	0	0
OCH	6.3 6.3	6.30	6.30	6.20	33,800	0	0	0
ODE	43.5 43.5	43.30	43.50	43.30	20,700	0	0	0
OGC	5.9 5.9	6	6.03	5.90	158,300	0	0	0
OIL	14.2 14.2	14.21	14.40	14.01	1,901,300	0	0	0
ONE	6.5 6.5	6.60	6.70	6.50	43,800	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	23.9 23.9	23.50	23.90	23.50	5,300	0	0	0
ORS	13.2 13.2	13.40	13.50	13.10	1,609,400	0	0	0
PAC	52.1 52.1	53.80	53.80	51.90	197,300	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	25.1 25.1	25.40	25.45	25	1,301,500	0	0	0
PAP	30.4 30.4	30	30.40	30	500	0	0	0
PAS	4.1 4.1	4.10	4.10	4	111,200	0	0	0
PAT	92.7 92.7	92.70	93	92.60	4,200	0	0	0
PBC	7.8 7.8	7.90	7.90	7.80	22,700	0	0	0
PBP	13.3 13.3	12.90	13.40	12.90	4,800	0	0	0
PBT	7.7 7.7	7.70	7.70	7.70	0	0	0	0
PC1	30.8 30.8	31.60	31.95	30.60	6,299,900	0	0	0
PCC	22.7 22.7	22.70	22.70	22.70	0	0	0	0
PCE	19.1 19.1	19.54	19.54	18.89	1,400	0	0	0
PCF	4.9 4.9	4.90	4.90	4.90	100	0	0	0
PCG	6 6	6	6	6	100	0	0	0
PCH	11.2 11.2	10.60	11.40	10.30	176,400	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	5,900	0	0	0
PDB	10 10	10	10	10	300	0	0	0
PDC	5.5 5.5	5.50	5.50	5.50	400	0	0	0
PDN	117.5 117.5	117.50	120	117.50	1,500	0	0	0
PDR	23.4 23.4	23.80	23.95	23.30	2,278,600	0	0	0
PDV	13.5 13.5	13.60	13.60	13.36	55,700	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.7 7.7	7.70	7.70	7.70	100	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.5 40.5	41	41	40.50	900	0	0	0
PET	28.4 28.4	28.35	29	28.25	1,042,400	0	0	0
PFL	2.6 2.6	2.50	2.60	2.50	112,700	0	0	0
PGB	17.2 17.2	17.20	17.50	17.10	10,600	0	0	0
PGC	14.6 14.6	14.85	14.85	14.60	17,400	0	0	0
PGD	33.2 33.2	33.17	33.17	33.17	800	0	0	0
PGI	23.8 23.8	23.80	23.80	23.80	800	0	0	0
PGN	6.5 6.5	6.40	6.50	6.30	13,000	0	0	0
PGS	30.8 30.8	29.20	30.80	29.20	600	0	0	0
PGT	3.7 3.7	3.60	3.70	3.50	5,600	0	0	0
PGV	24.5 24.5	24.65	24.85	24.15	32,600	0	0	0
PHC	6.1 6.1	6.14	6.15	6.08	27,800	0	0	0
PHH	6.6 6.6	6.60	6.60	6.60	100	0	0	0
PHN	71.5 71.5	71.50	71.50	71.50	100	0	0	0
PHP	30 30	29.50	30	29.50	156,800	0	0	0
PHR	61.3 61.3	61	61.90	60.30	307,200	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	6.25	6.25	5.80	2,400	0	0	0
PIV	4.1 4.1	4.20	4.20	3.90	196,300	0	0	0
PJC	26.5 26.5	26.50	26.50	26.50	800	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	10.6 10.6	10.14	10.60	10.14	2,700	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	27.4 27.4	27.60	27.70	27.40	139,000	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	5.10	5.13	5.02	34,900	0	0	0
PLX	46.3 46.3	46.90	47.20	46.10	1,817,400	0	0	0
PMB	10.6 10.6	10.66	10.66	10.19	15,100	0	0	0
PMC	84.1 84.1	84.85	84.85	84.06	500	0	0	0
PMG	8 8	8	8	8	900	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	12.6 12.6	12.64	12.64	12.64	400	0	0	0
PMS	30 30	30.60	30.60	30	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	0	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	97.7 97.7	97.80	97.80	96.60	1,185,000	0	0	0
PNP	21.4 21.4	21.68	21.68	21.40	500	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	23.2 23.2	23.20	23.60	23	24,300	0	0	0
POT	17.6 17.6	17.70	17.70	17.60	300	0	0	0
POV	8.6 8.6	8.60	8.60	8.60	0	0	0	0
POW	15.2 15.2	15.10	15.25	15	8,413,800	0	0	0
PPC	15.4 15.4	15.50	15.50	15.30	787,000	0	0	0
PPE	11.9 11.9	12	12	11.90	7,000	0	0	0
PPH	31.1 31.1	31.40	31.40	31	11,800	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.4 16.4	16.40	16.40	16.40	0	0	0	0
PPS	12.1 12.1	12.10	12.10	12.10	100	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20.9 20.9	20.90	20.90	20.80	1,700	0	0	0
PRE	18.5 18.5	18.55	18.55	18.45	11,100	0	0	0
PRO	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PRT	11.2 11.2	11.60	11.60	11.20	7,600	0	0	0
PSB	7.9 7.9	8	8	7.50	659,100	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	100	0	0	0
PSD	13.5 13.5	13.40	13.70	13.30	32,700	0	0	0
PSE	11.1 11.1	11	11.10	11	4,700	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.3 6.3	6.35	6.40	6.30	428,600	0	0	0
PSI	8 8	8	8	7.90	125,600	0	0	0
PSL	13.1 13.1	13.10	13.10	13.10	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	1,500	0	0	0
PSW	8.9 8.9	8.01	8.85	8.01	32,800	0	0	0
PTB	70.5 70.5	71.50	71.50	70.20	140,500	0	0	0
PTC	5.5 5.5	5.57	5.57	5.48	4,700	0	0	0
PTD	8 8	8	8	8	0	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	32.90	32.90	31.20	4,400	0	0	0
PTL	3.8 3.8	3.75	3.82	3.75	23,300	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	9.1 9.1	9.10	9.20	9.10	3,900	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PTV	4.6 4.6	4.70	4.70	4.30	13,200	0	0	0
PTX	2.6 2.6	2.60	2.60	2.60	100	0	0	0
PV2	3 3	3	3.10	2.90	84,000	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	30.6 30.6	32.80	32.80	30.50	345,400	0	0	0
PVC	15.1 15.1	15.30	15.40	15	869,700	0	0	0
PVD	29.9 29.9	30	30.05	29.70	1,797,300	0	0	0
PVE	2 2	2.10	2.10	2	16,300	0	0	0
PVG	7.4 7.4	7.40	7.50	7.30	179,300	0	0	0
PVH	0.8 0.8	0.80	0.80	0.80	12,300	0	0	0
PVI	53.3 53.3	53.79	53.79	53.04	74,600	0	0	0
PVM	15.8 15.8	15.70	16.10	15.70	4,500	0	0	0
PVO	7.6 7.6	7	7.60	7	92,000	0	0	0
PVR	1.1 1.1	1.10	1.10	1	132,000	0	0	0
PVS	42.7 42.7	43.10	43.40	42.60	2,256,900	0	0	0
PVT	29.8 29.8	30.25	30.40	29.35	4,424,700	0	0	0
PVV	1.6 1.6	1.50	1.60	1.50	209,800	0	0	0
PVX	2.4 2.4	2.20	2.40	2.20	6,376,500	0	0	0
PVY	2.5 2.5	2.60	2.60	2.50	10,600	0	0	0
PWA	4.1 4.1	4	4.20	3.90	90,600	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	1.2 1.2	1.20	1.20	1	1,800	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.8 2.8	2.70	2.90	2.70	176,400	0	0	0
PXL	14.8 14.8	15.10	15.20	14.80	119,100	0	0	0
PXM	0.7 0.7	0.70	0.70	0.60	3,100	0	0	0
PXS	3.1 3.1	3.10	3.40	3.10	333,600	0	0	0
PXT	3.8 3.8	3.70	3.80	3.70	130,300	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	12 12	12.45	12.45	12	371,700	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	0	0	0	0
QNC	7 7	7	7	6.80	4,900	0	0	0
QNP	36.5 36.5	36	36.50	35.50	5,800	0	0	0
QNS	48.5 48.5	48.58	48.78	48.39	451,100	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	10.4 10.4	10.38	10.38	10.38	200	0	0	0
QPH	26.7 26.7	26.73	26.73	26.73	1,000	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	0	0	0	0
QTP	16.5 16.5	16.70	16.70	16.40	220,100	0	0	0
RAL	146.3 146.3	147.28	147.38	144.53	10,500	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	5.9 5.9	5.90	5.90	5.90	300	0	0	0
RCC	16.2 16.2	16.50	16.50	16	2,000	0	0	0
RCD	1.9 1.9	1.80	2	1.70	48,500	0	0	0
RCL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
RDP	4.5 4.5	4.75	4.75	4.45	387,200	0	0	0
REE	71.1 71.1	71.20	71.40	70.30	1,137,300	0	0	0
RIC	4.1 4.1	4.20	4.20	4.10	10,000	0	0	0
RTB	26 26	26	28.90	26	800	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	39	39	39	0	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	185,300	0	0	0
SAB	56 56	56.50	56.50	55.70	481,400	0	0	0
SAC	26 26	26.30	26.50	25.80	24,600	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	7.11	7.11	6.94	606,200	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	33.3 33.3	33.99	33.99	32.72	30,100	0	0	0
SAV	24 24	23.90	24.50	22.90	839,700	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	1,700	0	0	0
SBA	33 33	32.70	33	32.70	2,800	0	0	0
SBB	15 15	14.50	15.20	14.50	141,700	0	0	0
SBD	9.8 9.8	10.20	10.20	9.70	105,100	0	0	0
SBG	13.7 13.7	13.65	13.80	13.60	307,400	0	0	0
SBH	60.3 60.3	60.30	60.30	60.30	200	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	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	6.5 6.5	6.50	6.50	6.40	359,000	0	0	0
SBT	12.4 12.4	12.35	12.50	12.30	2,984,400	0	0	0
SBV	10.9 10.9	10.80	10.95	10.80	1,000	0	0	0
SC5	18.2 18.2	18.22	18.22	18.22	100	0	0	0
SCC	1.7 1.7	1.80	1.90	1.70	700	0	0	0
SCG	65.5 65.5	65.30	65.50	65.30	42,900	0	0	0
SCI	12.4 12.4	12.30	12.60	12.30	25,000	0	0	0
SCJ	4 4	3.90	4	3.90	32,900	0	0	0
SCL	33.6 33.6	34.60	34.60	33	49,100	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.8 6.8	6.80	6.84	6.74	460,600	0	0	0
SCS	88.2 88.2	88.30	88.30	87.30	164,300	0	0	0
SCY	12.5 12.5	14.20	14.20	12.50	3,800	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.8 4.8	4.80	4.80	4.80	500	0	0	0
SD3	6.7 6.7	6.40	6.70	6.40	1,100	0	0	0
SD5	7.8 7.8	7.80	7.80	7.80	17,300	0	0	0
SD6	3.2 3.2	3.30	3.50	3.10	90,800	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	12.80	12.90	12.40	21,200	0	0	0
SDA	6 6	6	6.20	6	113,700	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	1.90	1.90	1.80	8,000	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	20.60	20.60	20.60	0	0	0	0
SDN	32 32	32	32	32	0	0	0	0
SDP	1.2 1.2	1.20	1.30	1.20	6,300	0	0	0
SDU	18.9 18.9	18.90	18.90	18.90	0	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	32.6 32.6	32.60	32.60	32.60	1,400	0	0	0
SEB	47.9 47.9	47.91	47.91	47.91	0	0	0	0
SED	21 21	21	21.20	21	5,000	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	21.8 21.8	20.50	21.90	20.50	1,500	0	0	0
SFG	15.3 15.3	15.40	16.10	14.35	191,600	0	0	0
SFI	33.2 33.2	32.90	33.20	32.75	5,200	0	0	0
SFN	20.3 20.3	20.30	20.30	20.30	2,600	0	0	0
SGB	13.2 13.2	13.20	13.20	13.20	0	0	0	0
SGC	96.7 96.7	96.66	96.66	96.66	0	0	0	0
SGD	14 14	15.10	15.10	14	500	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	300	0	0	0
SGI	15 15	15	15	14.50	2,500	0	0	0
SGN	84.4 84.4	82.18	85.58	82.18	4,600	0	0	0
SGP	30.8 30.8	30.30	31.30	30.30	317,000	0	0	0
SGR	31.1 31.1	29.15	31.15	29.15	417,600	0	0	0
SGS	19 19	20.20	20.20	19	19,900	0	0	0
SGT	13.9 13.9	13.80	14	13.80	37,400	0	0	0
SHA	4.5 4.5	4.51	4.51	4.46	3,800	0	0	0
SHB	11.4 11.4	11.30	11.45	11.30	14,695,100	0	0	0
SHC	18 18	20.80	20.80	18	200	0	0	0
SHE	11 11	11	11	10.60	24,600	0	0	0
SHG	2.4 2.4	2.40	2.40	2.30	23,500	0	0	0
SHI	14.9 14.9	14.85	14.85	14.65	277,600	0	0	0
SHN	6.5 6.5	6.50	6.50	6.30	500	0	0	0
SHP	35.8 35.8	35.70	35.80	34	2,200	0	0	0
SHS	17.5 17.5	17.70	17.80	17.40	3,930,100	0	0	0
SID	16.2 16.2	14	16.30	14	2,600	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	36 36	36	36	36	800	0	0	0
SJ1	11 11	11	11	11	100	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.2 16.2	16.15	16.25	16.10	93,100	0	0	0
SJE	26.7 26.7	26.80	26.80	26.50	11,300	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.6 15.6	15.70	15.70	15.60	2,900	0	0	0
SJM	6.3 6.3	7.40	7.40	6.30	14,100	0	0	0
SJS	64.6 64.6	63.40	65	63.30	66,500	0	0	0
SKG	13 13	13	13.10	12.90	391,300	0	0	0
SKH	29 29	29	29	29	0	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39.3 39.3	39.20	39.30	38.30	3,100	0	0	0
SLS	191 191	189.90	191	189	15,900	0	0	0
SMA	10.5 10.5	10.50	10.50	10.50	2,600	0	0	0
SMB	36.5 36.5	36.80	36.80	36.47	2,500	0	0	0
SMC	19.9 19.9	20	20.20	19.70	1,143,100	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.6 5.6	5.40	5.60	5.40	1,400	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	37.4 37.4	37.30	39.30	37.30	2,500	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	9.10	9.10	9.10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.3 2.3	2.40	2.50	2.30	34,500	0	0	0
SPM	11.1 11.1	11.20	11.20	11.10	3,200	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	3.8 3.8	3.80	4	3.80	163,100	0	0	0
SRB	2.6 2.6	2.70	2.70	2.60	13,700	0	0	0
SRC	33.3 33.3	33.29	33.29	33.29	100	0	0	0
SRF	9.3 9.3	9.33	9.34	9	7,800	0	0	0
SRT	16.3 16.3	16	16.50	15.50	339,300	0	0	0
SSB	18.4 18.4	18.42	18.51	18.33	2,682,600	0	0	0
SSC	37 37	37.05	37.05	37	200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	12	12	11.50	2,000	0	0	0
SSH	69.1 69.1	69.20	69.30	69.10	39,400	0	0	0
SSI	34.5 34.5	34.80	34.90	34.45	5,109,200	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SSN	1.6 1.6	1.50	1.70	1.50	5,700	0	0	0
ST8	8.7 8.7	8.81	8.81	8.65	195,000	0	0	0
STB	29.8 29.8	30	30.15	29.70	8,716,700	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
STG	44.2 44.2	44.15	44.15	44.15	100	0	0	0
STH	8.5 8.5	8.50	8.50	8.40	3,300	0	0	0
STK	34.4 34.4	33.60	34.45	33.55	248,900	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	2	2.10	1.90	3,400	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	2.90	2.90	2.81	10,800	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	0	0	0	0
SVN	3 3	3	3	3	6,700	0	0	0
SVT	11.6 11.6	11.62	11.62	11.62	0	0	0	0
SWC	33.9 33.9	32.30	34.70	30	1,600	0	0	0
SZB	42.6 42.6	42.60	42.60	42.50	5,700	0	0	0
SZC	40.1 40.1	40.55	40.65	39.80	582,600	0	0	0
SZE	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SZG	32.8 32.8	32.76	32.76	32.76	0	0	0	0
SZL	44 44	44	44	43.70	6,300	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	13.10	13.30	13.10	5,800	0	0	0
TAL	16.6 16.6	16.56	16.56	16.56	800	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	41.8 41.8	41.97	41.97	41.78	1,200	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	300	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	22.8 22.8	22.85	23	22.80	5,523,200	0	0	0
TCD	6.1 6.1	6.15	6.16	6.09	438,900	0	0	0
TCH	20.5 20.5	20.50	20.55	20.10	6,621,200	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	35.3 35.3	34.80	35.30	34.80	13,600	0	0	0
TCM	52.9 52.9	52.70	53.10	51.90	3,670,200	0	0	0
TCO	13 13	12.90	13	12.70	50,600	0	0	0
TCR	3.6 3.6	3.41	3.59	3.41	500	0	0	0
TCT	20.8 20.8	20.55	20.80	20.50	2,700	0	0	0
TCW	32.2 32.2	31.90	32.20	31.90	5,100	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	10.3 10.3	9.70	10.30	9.70	1,346,400	0	0	0
TDF	13.4 13.4	13.50	13.60	13.40	3,900	0	0	0
TDG	5.1 5.1	5.19	5.19	5.05	57,000	0	0	0
TDH	3.3 3.3	3.38	3.39	3.34	135,100	0	0	0
TDM	48.1 48.1	48.80	48.80	48.10	1,900	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.9 30.9	30.64	30.91	30.64	80,200	0	0	0
TDS	16.5 16.5	16.80	16.80	16.20	30,300	0	0	0
TDT	7.1 7.1	7	7.10	7	31,500	0	0	0
TDW	48.4 48.4	48.40	48.40	48.40	100	0	0	0
TED	58.3 58.3	58.30	58.30	58.30	100	0	0	0
TEG	9.8 9.8	9.38	9.80	9.35	760,300	0	0	0
TEL	10.9 10.9	11	11	10.90	6,700	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.3 17.3	17.30	17.30	17.30	600	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	35.50	35.50	35.30	2,300	0	0	0
THG	41.8 41.8	41.50	41.80	41.25	18,200	0	0	0
THM	8 8	8	8	8	4,000	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	11.4 11.4	11.40	11.40	11.40	100	0	0	0
THT	12.5 12.5	12.40	12.50	12.20	12,900	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11 11	11	11	11	100	0	0	0
TID	26.8 26.8	26.20	27	26	71,800	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	15.6 15.6	15.40	15.70	15.30	2,561,100	0	0	0
TIN	10.6 10.6	10.60	10.60	10.60	7,000	0	0	0
TIP	25.3 25.3	25.70	25.75	25.15	455,500	0	0	0
TIS	6.3 6.3	6.50	6.50	6.20	140,300	0	0	0
TIX	34.9 34.9	34.90	34.90	34.90	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	2.6 2.6	2.80	2.80	2.60	149,200	0	0	0
TKU	14.9 14.9	14.90	14.90	14.90	0	0	0	0
TL4	5.6 5.6	5.60	5.90	5.60	10,400	0	0	0
TLD	5.1 5.1	5.13	5.13	5.08	4,400	0	0	0
TLG	52.9 52.9	52.74	53.33	52.74	46,000	0	0	0
TLH	8.3 8.3	8.39	8.45	8.22	2,547,700	0	0	0
TLI	5 5	5	5	5	300	0	0	0
TLP	7.1 7.1	7	7.10	6.80	18,900	0	0	0
TLT	21.5 21.5	28.83	28.83	21.45	4,000	0	0	0
TMB	87.6 87.6	88.60	88.90	87.40	11,000	0	0	0
TMC	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
TMG	55.3 55.3	55.30	55.30	55.30	0	0	0	0
TMP	70.5 70.5	71	71	70.50	2,100	0	0	0
TMS	49.9 49.9	49.90	49.90	49.90	100	0	0	0
TMT	11.7 11.7	11.40	11.80	11.40	1,800	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.0 9.0	10.18	10.18	8.92	700	0	0	0
TN1	11.6 11.6	11.63	11.63	11.58	1,200	0	0	0
TNA	4.8 4.8	4.76	4.79	4.76	12,200	0	0	0
TNB	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TNC	37.4 37.4	37.46	37.46	37.41	1,100	0	0	0
TNG	25.2 25.2	25.62	26.01	24.93	2,894,800	0	0	0
TNH	26.2 26.2	25.74	26.16	25.46	1,083,600	0	0	0
TNI	2.6 2.6	2.65	2.65	2.58	68,800	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	4.9 4.9	4.30	4.90	4.30	87,900	0	0	0
TNT	4.9 4.9	4.93	4.99	4.90	52,000	0	0	0
TNW	10.7 10.7	10.70	10.70	10.70	500	0	0	0
TOP	1.5 1.5	1.60	1.60	1.40	38,300	0	0	0
TOS	56.1 56.1	57.30	57.40	56.10	31,400	0	0	0
TOT	18.1 18.1	18.09	18.09	18.09	0	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	18.0 18.0	17.90	18	17.80	4,261,300	0	0	0
TPC	6.1 6.1	6.05	6.35	6.05	31,100	0	0	0
TPH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPP	10.9 10.9	10.90	10.90	10.90	100	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	80.1 80.1	81	81	80.10	1,800	0	0	0
TRC	42.0 42.0	41.65	42	41.65	11,600	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	8.1 8.1	8	8.40	8	43,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49 49	49	51	49	15,000	0	0	0
TSC	3.1 3.1	3.06	3.09	3.04	243,800	0	0	0
TSD	5.7 5.7	7.50	7.50	5.70	2,800	0	0	0
TSG	16.1 16.1	16.10	16.10	16.10	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	4.1 4.1	5	5	4.10	400	0	0	0
TTA	11.4 11.4	11.10	11.35	10.80	1,026,000	0	0	0
TTC	10.6 10.6	10.60	10.60	10.60	0	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	3.95	4	3.90	759,800	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.2 4.2	4	4.20	4	318,300	0	0	0
TTL	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TTN	19.9 19.9	20.50	20.50	19.70	457,200	0	0	0
TTP	95.1 95.1	98.30	98.30	95.10	1,800	0	0	0
TTS	4.7 4.7	4.70	4.70	4.70	100	0	0	0
TTT	32.8 32.8	32.80	32.80	32.80	0	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	22.7 22.7	23.10	23.10	22.71	24,700	0	0	0
TV2	37.8 37.8	35.65	37.80	35.50	1,697,900	0	0	0
TV3	13.1 13.1	13.10	13.10	12.90	29,300	0	0	0
TV4	14.3 14.3	14.30	14.30	14.30	9,100	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	9.0 9.0	9.20	9.34	9.03	327,000	0	0	0
TVC	11.4 11.4	11.40	11.50	11.30	877,900	0	0	0
TVD	13 13	13	13	12.80	26,800	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	11.70	12	11.40	892,800	0	0	0
TVS	24 24	24.35	24.80	23.85	631,500	0	0	0
TVT	17.0 17.0	16.75	16.95	16.75	2,100	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	11.8 11.8	11.80	12.10	11.60	106,600	0	0	0
TYA	11 11	11	11.10	10.95	6,200	0	0	0
UCT	6 6	6	6	6	2,000	0	0	0
UDJ	9.4 9.4	9.30	9.40	9.20	35,200	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 39	38.05	39	38.05	300	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.5 9.5	9.70	9.80	9.40	31,400	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	19.6 19.6	19.60	19.60	19.60	300	0	0	0
V11	0.6 0.6	0.60	0.60	0.60	5,000	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	6.90	7.10	6.60	8,200	0	0	0
VAB	10 10	10	10.10	9.80	282,300	0	0	0
VAF	13.4 13.4	13.40	13.40	13.40	0	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	0	0	0	0
VBB	10.8 10.8	10.50	10.80	10	19,400	0	0	0
VBC	20 20	19.90	20	19.90	200	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.8 12.8	12.80	12.80	12.80	100	0	0	0
VC1	8.7 8.7	8.30	8.90	8.30	73,000	0	0	0
VC2	8.4 8.4	8.60	8.60	8.40	42,200	0	0	0
VC3	26.3 26.3	26.34	26.43	26.07	384,500	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	5,000	0	0	0
VC6	17.7 17.7	17.68	17.68	17.68	0	0	0	0
VC7	11.7 11.7	12.20	12.20	11.70	243,600	0	0	0
VC9	4.5 4.5	4.40	4.60	4.30	21,800	0	0	0
VCA	9.7 9.7	9.60	9.70	9.30	6,700	0	0	0
VCB	87.6 87.6	88.20	88.60	87.60	1,373,400	0	0	0
VCC	9.9 9.9	9.90	10.20	9.90	1,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223.9 223.9	223.90	223.90	223.90	100	0	0	0
VCG	19.1 19.1	19.25	19.40	19	1,885,900	0	0	0
VCI	36.5 36.5	36.75	36.90	36.29	2,451,000	0	0	0
VCM	11.2 11.2	11.20	11.20	11.20	0	0	0	0
VCP	24.9 24.9	24.90	24.90	24.60	101,300	0	0	0
VCR	23.4 23.4	23.40	23.40	23.40	100	0	0	0
VCS	75.4 75.4	76	76.40	75.10	226,700	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	31.8 31.8	30.10	31.80	30.10	200	0	0	0
VCX	4.1 4.1	4.10	4.10	4.10	1,000	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	38 38	37.80	38	37.80	1,500	0	0	0
VDS	23.7 23.7	23.70	23.80	23.40	1,129,700	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.7 3.7	3.70	3.70	3.30	4,600	0	0	0
VE3	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	6.10	5.60	400	0	0	0
VE9	1.9 1.9	1.90	2	1.90	15,900	0	0	0
VEA	46 46	46.80	46.90	45.70	1,497,400	0	0	0
VEC	9.1 9.1	9.30	9.40	9.10	21,700	0	0	0
VEF	217 217	205	218.90	205	3,500	0	0	0
VES	1.1 1.1	1.10	1.10	1.10	100	0	0	0
VET	28.5 28.5	25.80	28.50	25.70	700	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	80.5 80.5	80.81	80.81	79.33	15,700	0	0	0
VFR	14.6 14.6	14.60	14.60	14.60	2,800	0	0	0
VGC	52.6 52.6	53.10	53.10	52.60	201,100	0	0	0
VGG	37.8 37.8	38.50	38.50	37	7,200	0	0	0
VGI	108.6 108.6	108.90	111.90	107.50	821,900	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.8 28.8	28.39	28.78	28.39	7,100	0	0	0
VGR	56.2 56.2	58.25	58.44	56.22	4,400	0	0	0
VGS	40.2 40.2	39.90	41.05	38.67	1,327,700	0	0	0
VGT	17.6 17.6	17.20	17.60	17.20	3,751,700	0	0	0
VGV	29.5 29.5	29	29.50	29	32,000	0	0	0
VHC	74.8 74.8	73.10	75	73.10	1,137,000	0	0	0
VHD	8.1 8.1	8.60	8.60	8.10	500	0	0	0
VHE	3 3	3	3.10	3	127,300	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2.1 2.1	2	2.10	2	540,400	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	100	0	0	0
VHM	38.5 38.5	38.50	38.85	38.30	5,136,100	0	0	0
VIB	18.2 18.2	18.21	18.33	18.16	1,453,100	0	0	0
VIC	41.8 41.8	41.70	42.80	41.65	3,312,000	0	0	0
VID	5.5 5.5	5.50	5.51	5.48	34,300	0	0	0
VIE	6.1 6.1	6.10	6.10	6.10	1,100	0	0	0
VIF	18.4 18.4	18.86	18.86	18.10	12,000	0	0	0
VIG	7.4 7.4	7.50	7.60	7.40	139,400	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	15.2 15.2	16.25	16.25	15.15	2,115,600	0	0	0
VIR	4.8 4.8	4.90	4.90	4.80	300	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	14.1 14.1	14.47	14.51	14.14	9,459,200	0	0	0
VJC	102 102	101	102.10	100.70	889,800	0	0	0
VLA	14.9 14.9	14.90	14.90	14.90	200	0	0	0
VLB	35.2 35.2	35.80	35.80	34.90	37,900	0	0	0
VLC	21.4 21.4	21.60	21.70	21	545,000	0	0	0
VLF	1.3 1.3	1.20	1.30	1.10	7,300	0	0	0
VLG	10.8 10.8	10.90	11.30	10.60	82,700	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	7.3 7.3	7.27	7.27	7.09	3,200	0	0	0
VMD	18.3 18.3	18.25	18.25	18.25	100	0	0	0
VMG	4.7 4.7	4.70	4.70	4.70	300	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	21.4 21.4	22.90	23.40	20.70	45,400	0	0	0
VNB	11.9 11.9	11.80	12.10	11.80	51,800	0	0	0
VNC	39 39	39	39	39	100	0	0	0
VND	15.9 15.9	16.01	16.15	15.86	7,250,900	0	0	0
VNE	5.0 5.0	4.97	4.98	4.90	124,100	0	0	0
VNF	11.0 11.0	10.99	10.99	10.90	1,500	0	0	0
VNG	8.6 8.6	8.56	8.80	8.55	3,600	0	0	0
VNH	1.5 1.5	1.50	1.50	1.30	128,600	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.8 15.8	15.63	15.87	15.43	23,900	0	0	0
VNM	66.3 66.3	66.40	66.60	66.10	2,079,900	0	0	0
VNP	11.9 11.9	11.80	12	11.80	4,400	0	0	0
VNR	25.0 25.0	25.09	25.09	24.70	11,900	0	0	0
VNS	11.0 11.0	11	11	10.95	14,400	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	200	0	0	0
VNZ	574.1 574.1	585.90	585.90	574.10	1,300	0	0	0
VOC	17.7 17.7	17.90	17.90	17.70	4,700	0	0	0
VOS	20.9 20.9	21.20	21.50	20.55	2,857,000	0	0	0
VPA	3 3	3	3	3	6,400	0	0	0
VPB	19 19	19.10	19.20	18.95	16,053,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	27.4 27.4	27.49	27.49	27.10	11,300	0	0	0
VPG	14.6 14.6	14.95	15.05	14.35	720,900	0	0	0
VPH	9.0 9.0	9.13	9.13	8.90	416,500	0	0	0
VPI	50.6 50.6	50.83	50.83	50.50	1,341,300	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.2 9.2	8.93	9.21	8.93	3,200	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	9.3 9.3	9.60	9.60	9.34	7,600	0	0	0
VRE	20.8 20.8	20.75	21.25	20.65	8,545,000	0	0	0
VRG	25.6 25.6	25.99	25.99	25.61	14,300	0	0	0
VSA	25.5 25.5	26.30	26.30	24.80	38,700	0	0	0
VSC	20.1 20.1	20.28	20.42	20.05	3,396,900	0	0	0
VSE	6.9 6.9	6	6.90	6	133,500	0	0	0
VSF	36 36	34	36.50	34	9,000	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	100	0	0	0
VSH	52.4 52.4	51.70	53	51.70	1,400	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.9 18.9	18.80	18.90	18.80	800	0	0	0
VSN	20.7 20.7	20.68	20.68	20.68	300	0	0	0
VST	3.3 3.3	3.20	3.60	3.10	210,400	0	0	0
VTA	3.9 3.9	3.90	3.90	3.90	200	0	0	0
VTB	10.8 10.8	10.80	10.80	10.80	0	0	0	0
VTC	10 10	10	10	9.80	4,400	0	0	0
VTD	8.5 8.5	8.50	8.60	8.40	24,100	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 8	7.80	8	7.60	1,300	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	83 83	83.60	84.60	82.90	77,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15.4 15.4	16	16	15.05	1,412,600	0	0	0
VTP	87.9 87.9	89.50	89.50	87.30	782,700	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.5 24.5	24.40	24.60	24.20	24,200	0	0	0
VTS	12.8 12.8	10.90	12.80	10.80	600	0	0	0
VTV	5.3 5.3	5.70	5.70	5.20	120,500	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	12.2 12.2	12.60	12.80	11.90	460,200	0	0	0
VUA	17 17	17	17	17	600	0	0	0
VVN	2.6 2.6	2.60	2.60	2.60	2,400	0	0	0
VVS	17 17	17	17	17	0	0	0	0
VW3	11 11	10.90	11	10.90	1,200	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	31.9 31.9	31.90	31.90	31.90	100	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	220.3 220.3	220	220.30	220	200	0	0	0
WSB	48.5 48.5	48.50	48.50	48.10	1,100	0	0	0
WSS	5.7 5.7	5.60	5.70	5.60	12,800	0	0	0
WTC	12.7 12.7	12.90	12.90	12.60	5,200	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	7.60	1,100	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	100	0	0	0
XMP	17.0 17.0	17.01	17.01	17.01	0	0	0	0
XPH	6.5 6.5	6.50	6.50	6.50	5,000	0	0	0
YBC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
YBM	10.7 10.7	10.79	10.79	10.50	900	0	0	0
YEG	9.9 9.9	9.65	9.90	9.45	1,368,000	0	0	0
YTC	37.7 37.7	37.70	37.70	37.70	100	0	0	0
^HASTC	245.0 245.0	245.39	246.16	243.94	51,269,158	0	0	0
^UPCOM	98.1 98.1	98.32	98.58	97.78	62,457,895	0	0	0
^VN30	1,301.8 1,301.8	1,305.41	1,312.24	1,298.45	161,585,700	0	0	0
^VNINDEX	1,280.8 1,280.8	1,284.79	1,288.67	1,277.16	546,826,260	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/07/2024