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 19/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.7 34.7	34.69	34.69	34.69	0	0	0	0
AAA	11.7 11.7	12.05	12.05	11.65	4,318,100	0	0	0
AAH	4.8 4.8	4.90	4.90	4.70	822,100	0	0	0
AAM	8.1 8.1	8.23	8.30	8.07	51,000	0	0	0
AAS	8 8	8.10	8.20	8	464,300	0	0	0
AAT	4.0 4.0	3.88	3.98	3.88	12,100	0	0	0
AAV	5.8 5.8	5.80	5.90	5.70	320,000	0	0	0
ABB	8.1 8.1	8.30	8.30	8	1,681,100	0	0	0
ABC	13.1 13.1	12.55	13.51	12.36	75,300	0	0	0
ABI	26.3 26.3	26.58	26.68	26.00	88,300	0	0	0
ABR	13.5 13.5	12.85	13.50	12.85	7,700	0	0	0
ABS	5.0 5.0	5.09	5.09	4.99	347,800	0	0	0
ABT	37.5 37.5	37.50	37.50	37	1,600	0	0	0
ABW	9.4 9.4	9.60	9.70	9.40	87,900	0	0	0
ACB	25.1 25.1	24.80	25.30	24.65	17,067,800	0	0	0
ACC	14.0 14.0	13.95	14	13.85	24,400	0	0	0
ACE	34.7 34.7	34.25	34.92	34.15	14,200	0	0	0
ACL	12.9 12.9	12.55	13	12.55	7,800	0	0	0
ACM	0.6 0.6	0.70	0.80	0.60	364,300	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	108.9 108.9	110.90	110.90	106.90	198,400	0	0	0
ADC	20.9 20.9	20.90	20.90	20.90	0	0	0	0
ADG	13.7 13.7	14.35	14.35	13.70	1,300	0	0	0
ADS	11.0 11.0	11.27	11.27	10.99	327,400	0	0	0
AFX	8.1 8.1	8.10	8.10	8	15,400	0	0	0
AG1	9.1 9.1	9.20	9.20	9	12,900	0	0	0
AGF	2.9 2.9	2.90	3	2.90	22,400	0	0	0
AGG	18.3 18.3	18.80	18.80	18.28	528,800	0	0	0
AGM	3.7 3.7	3.73	3.74	3.66	202,700	0	0	0
AGP	40.9 40.9	41	41	40.50	5,500	0	0	0
AGR	18.4 18.4	18.90	19.20	18.35	1,143,500	0	0	0
AGX	75 75	75	75	75	100	0	0	0
AIC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
ALT	15.5 15.5	15.80	15.80	13.50	300	0	0	0
ALV	7.1 7.1	7.30	7.50	6.70	9,200	0	0	0
AMC	16.9 16.9	16.90	16.90	16.90	0	0	0	0
AME	6.5 6.5	6.50	6.50	6.50	0	0	0	0
AMP	12.5 12.5	12.50	12.50	12.50	300	0	0	0
AMS	11.2 11.2	10.69	11.27	10.69	670,400	0	0	0
AMV	3.3 3.3	3.40	3.40	3.30	925,900	0	0	0
ANT	14.6 14.6	14.60	14.60	14.60	1,000	0	0	0
ANV	36 36	35.50	36.40	35.20	4,300,900	0	0	0
APF	61 61	62.40	62.40	60.90	16,500	0	0	0
APG	11.4 11.4	12.50	12.50	11.40	186,000	0	0	0
APH	9.3 9.3	9.43	9.60	9.28	1,826,200	0	0	0
API	7.5 7.5	7.70	7.80	7.30	703,000	0	0	0
APL	17.5 17.5	17.50	17.50	17.50	0	0	0	0
APP	12.9 12.9	12.90	13	12.90	1,100	0	0	0
APS	7.4 7.4	7.90	7.90	7.40	996,800	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	33.1 33.1	33.10	33.10	33.10	100	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	0	0	0	0
ASM	9.8 9.8	10.05	10.10	9.77	1,319,000	0	0	0
ASP	4.6 4.6	4.53	4.59	4.53	24,500	0	0	0
AST	62.3 62.3	62	63.70	61	15,200	0	0	0
ATA	0.7 0.7	0.70	0.80	0.70	20,900	0	0	0
ATB	0.7 0.7	0.60	0.70	0.60	3,700	0	0	0
ATG	4.2 4.2	3.40	4.50	3.40	38,700	0	0	0
ATS	19 19	19	19	19	100	0	0	0
AVC	56.3 56.3	56.70	56.70	56.30	1,500	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	12.30	12.30	12.10	6,400	0	0	0
BAF	19 19	19.05	19.20	18.70	1,616,700	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	40.0 40.0	40.19	40.19	40.00	1,000	0	0	0
BBC	49.5 49.5	49.49	49.49	49.49	0	0	0	0
BBH	9.6 9.6	9.40	9.60	9.40	500	0	0	0
BBM	6.7 6.7	8.30	8.30	6.70	500	0	0	0
BBS	9.5 9.5	9.46	9.46	9.46	0	0	0	0
BBT	8.9 8.9	8.40	8.90	8.40	4,500	0	0	0
BCA	13.7 13.7	15.40	15.90	13.70	41,100	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	8.5 8.5	8.90	8.90	8.30	614,700	0	0	0
BCE	5.9 5.9	5.87	6.01	5.83	85,300	0	0	0
BCF	30.3 30.3	30.28	30.28	30.28	200	0	0	0
BCG	7.3 7.3	7.45	7.45	7.26	4,737,100	0	0	0
BCM	67.8 67.8	67.50	67.90	66.80	926,200	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.8 5.8	5.92	5.92	5.73	1,281,400	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	9.3 9.3	9.30	9.30	9.30	100	0	0	0
BDG	33.1 33.1	35.79	35.79	32.99	5,000	0	0	0
BDT	9.9 9.9	10	10	9.80	58,100	0	0	0
BDW	20.5 20.5	20.45	20.45	20.45	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	44.80	45.30	43.40	689,700	0	0	0
BGW	20.6 20.6	20.60	20.60	20.60	0	0	0	0
BHA	21.5 21.5	21.50	21.50	21.40	5,300	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	36.8 36.8	36.85	36.85	36.85	1,100	0	0	0
BHP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
BIC	36.9 36.9	36.06	37.68	36.06	127,500	0	0	0
BID	47.7 47.7	48.80	49	47.50	3,082,700	0	0	0
BIG	8 8	8.20	8.20	7.90	62,500	0	0	0
BIO	18.2 18.2	18.20	18.20	18.20	100	0	0	0
BKC	6.7 6.7	6.70	6.70	6.70	200	0	0	0
BKG	4.0 4.0	4.01	4.05	3.96	207,300	0	0	0
BLI	11.7 11.7	11.70	11.80	11.50	23,700	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	43.4 43.4	43.35	43.35	43.35	300	0	0	0
BMC	18.4 18.4	18.35	18.50	18.15	42,900	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	9.9 9.9	9.80	10	9.80	2,100	0	0	0
BMG	20.3 20.3	20.30	20.30	20.30	0	0	0	0
BMI	25.2 25.2	25.95	25.95	25.10	184,100	0	0	0
BMJ	9.2 9.2	9.90	10	9.20	7,800	0	0	0
BMN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BMP	97.3 97.3	99.30	99.50	97.20	218,200	0	0	0
BMS	9 9	9.30	9.30	8.80	201,900	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	12.4 12.4	12.50	12.50	12	107,000	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.8 2.8	2.70	2.80	2.60	279,800	0	0	0
BPC	8.7 8.7	8.72	8.72	8.72	500	0	0	0
BQB	3.5 3.5	3.20	3.50	3.20	1,500	0	0	0
BRC	13.7 13.7	13.41	13.73	13.36	46,800	0	0	0
BRR	18.1 18.1	18.10	18.10	18.10	1,100	0	0	0
BRS	21.5 21.5	21.54	21.54	21.54	100	0	0	0
BSA	22.5 22.5	22.50	22.50	22.50	23,900	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BSG	12.4 12.4	11.10	12.40	11.10	4,100	0	0	0
BSH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
BSI	46.4 46.4	47	47.70	46.20	353,800	0	0	0
BSL	10 10	9.50	10	9.50	11,700	0	0	0
BSP	10 10	10.10	10.10	10	800	0	0	0
BSQ	20 20	20	20	20	0	0	0	0
BSR	22.7 22.7	23.10	23.30	22.50	6,815,300	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	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BTD	22 22	22	22	22	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	31,200	0	0	0
BTP	13.5 13.5	13.70	13.70	13.30	98,400	0	0	0
BTS	5.4 5.4	5.50	5.60	5.40	37,600	0	0	0
BTT	34.2 34.2	34.21	34.21	34.21	0	0	0	0
BTU	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BTV	11.5 11.5	11.10	11.50	11.10	200	0	0	0
BTW	37.1 37.1	37.09	37.09	37.09	3,000	0	0	0
BVB	12.7 12.7	12.64	12.91	12.36	4,670,500	0	0	0
BVG	2.2 2.2	2.10	2.20	2.10	43,700	0	0	0
BVH	45.8 45.8	47	47	45.75	802,700	0	0	0
BVL	9.8 9.8	9.80	9.80	9.80	1,000	0	0	0
BVN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
BVS	42 42	44	44.80	41.90	1,219,900	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	43.1 43.1	42.40	43.20	42.05	249,000	0	0	0
BWS	32.1 32.1	32.10	32.10	32.10	100	0	0	0
BXH	14.6 14.6	15.15	15.15	14.56	1,000	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.5 18.5	18.50	18.50	18.50	0	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.6 17.6	17.50	18.30	17.10	20,500	0	0	0
C47	6.2 6.2	6.25	6.25	6.15	40,900	0	0	0
C4G	9.5 9.5	9.70	9.70	9.40	792,700	0	0	0
C69	6.6 6.6	6.50	6.60	6.40	311,900	0	0	0
C92	4 4	4.20	4.20	3.90	7,900	0	0	0
CAB	11.3 11.3	11.30	11.30	11.30	100	0	0	0
CAD	0.8 0.8	0.80	0.80	0.80	11,500	0	0	0
CAG	8.2 8.2	8.20	8.30	8.20	17,800	0	0	0
CAN	36.6 36.6	36.60	36.60	36.60	0	0	0	0
CAP	52.3 52.3	52.30	52.60	52.20	13,100	0	0	0
CAR	22.7 22.7	22.90	22.90	22.70	800	0	0	0
CAT	18 18	18.10	18.10	18	11,500	0	0	0
CAV	69.3 69.3	69.30	69.30	69.30	0	0	0	0
CBI	10.8 10.8	10.90	10.90	10.80	7,800	0	0	0
CBS	31.2 31.2	31.60	32	31	5,300	0	0	0
CC1	14 14	14.50	14.50	14	3,000	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	21.1 21.1	21.50	21.50	21.10	200	0	0	0
CCL	10.3 10.3	10.80	10.80	10.20	749,200	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.0 13.0	13.14	13.23	12.46	1,300	0	0	0
CCT	9.7 9.7	9.70	9.70	9.70	100	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	19.3 19.3	19.35	19.45	19.15	482,300	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	19.3 19.3	19.40	19.40	16.50	18,000	0	0	0
CDN	30.7 30.7	31.80	31.80	30.10	14,900	0	0	0
CDO	1.6 1.6	1.50	1.60	1.50	193,600	0	0	0
CDP	10.8 10.8	11.10	11.10	10.80	11,700	0	0	0
CDR	12.1 12.1	13.30	13.30	11.30	21,000	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	2.4 2.4	2.30	2.40	2.20	126,800	0	0	0
CEO	15.8 15.8	16.29	16.38	15.71	5,811,400	0	0	0
CET	6.3 6.3	6.70	6.70	6.30	1,300	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
CGV	3.7 3.7	3.50	3.80	3.50	8,900	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.3 33.3	33.49	33.49	33.25	11,900	0	0	0
CHS	9.9 9.9	9.95	9.95	9.95	0	0	0	0
CI5	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CIA	11 11	11	11	11	1,000	0	0	0
CID	38 38	38	48.90	38	14,400	0	0	0
CIG	5.1 5.1	5.23	5.23	5.10	51,500	0	0	0
CII	15.9 15.9	16.25	16.30	15.90	3,634,700	0	0	0
CIP	2.9 2.9	2.90	2.90	2.90	0	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	56.4 56.4	56.42	56.42	56.42	0	0	0	0
CKD	25.9 25.9	25.90	25.90	25.90	0	0	0	0
CKG	24 24	23.50	24.35	23.50	261,800	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	100	0	0	0
CLC	47.8 47.8	46.15	48.30	46.15	19,700	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.4 23.4	23.40	23.40	23.40	900	0	0	0
CLL	39.1 39.1	39.00	39.89	38.95	7,200	0	0	0
CLM	84.9 84.9	83.50	84.90	83.40	3,800	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	16.5 16.5	16.50	16.70	16.20	280,200	0	0	0
CMC	7.5 7.5	7	7.50	7	1,800	0	0	0
CMD	21.2 21.2	21.10	21.70	21.10	300	0	0	0
CMF	252 252	252	252	252	200	0	0	0
CMG	56 56	57.90	57.90	55.70	1,040,900	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	9.7 9.7	9.90	10	9.60	7,800	0	0	0
CMN	59.7 59.7	59.70	59.70	59.70	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	18.6 18.6	19.20	19.20	17.90	284,100	0	0	0
CMT	16.3 16.3	17.17	17.17	15.03	12,000	0	0	0
CMV	9.8 9.8	9.80	9.80	9.80	100	0	0	0
CMW	12.9 12.9	12.90	12.90	12.90	200	0	0	0
CMX	11 11	11.10	11.30	10.85	1,068,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.6 32.6	32.60	32.60	32.50	7,800	0	0	0
CNG	36.3 36.3	36	37.70	35.95	1,229,100	0	0	0
CNN	34.8 34.8	34.79	34.79	34.79	0	0	0	0
CNT	21.2 21.2	21.18	21.18	20.94	5,000	0	0	0
COM	30.4 30.4	30.35	30.35	30.35	200	0	0	0
CPA	8 8	8	8	8	0	0	0	0
CPC	18.3 18.3	18.30	18.30	18.30	0	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	15,400	0	0	0
CQN	27.9 27.9	27.90	27.90	27.90	1,900	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	6.5 6.5	6.62	6.83	6.46	62,200	0	0	0
CRE	7.3 7.3	7.41	7.41	7.26	111,900	0	0	0
CSC	30.9 30.9	33.20	33.30	30.90	163,800	0	0	0
CSI	26.6 26.6	27.50	27.80	26	36,500	0	0	0
CSM	13.1 13.1	12.74	13.38	12.74	484,500	0	0	0
CST	28.1 28.1	27.40	29.50	27.10	148,200	0	0	0
CSV	38.9 38.9	38.65	39.90	38.50	1,069,400	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.7 20.7	20.74	20.74	20.74	0	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	69.9 69.9	71.50	71.70	69.30	1,142,000	0	0	0
CTF	31.8 31.8	31	31.80	30.80	108,600	0	0	0
CTG	33.4 33.4	33.25	33.80	32.75	10,147,600	0	0	0
CTI	17.1 17.1	17.20	17.45	16.75	369,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.6 7.6	7.70	7.80	7.40	923,300	0	0	0
CTR	135.2 135.2	137	137	133.90	141,600	0	0	0
CTS	39.9 39.9	40.65	41.60	39.80	1,729,900	0	0	0
CTT	15.6 15.6	13.10	15.60	13.10	200	0	0	0
CTW	28 28	28	28.50	27	600	0	0	0
CVN	2.2 2.2	2.10	2.20	2	469,200	0	0	0
CVT	28 28	28	28	28	0	0	0	0
CX8	7.6 7.6	7.60	7.60	7.60	100	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.3 11.3	11.30	11.30	11.30	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	46.9 46.9	45.90	46.95	45.90	40,400	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.5 18.5	18.50	18.50	18.50	2,100	0	0	0
DAE	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DAG	2.2 2.2	2.15	2.24	2.15	53,200	0	0	0
DAH	3.7 3.7	3.77	3.79	3.68	121,900	0	0	0
DAN	29.8 29.8	29.70	29.80	29.70	1,900	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.6 8.6	8.63	8.63	8.60	1,300	0	0	0
DBC	28.2 28.2	28.80	28.80	28.15	2,262,800	0	0	0
DBD	42.8 42.8	44	45	42	164,700	0	0	0
DBM	29.6 29.6	27	29.60	27	300	0	0	0
DBT	12.6 12.6	13.05	13.10	12.60	23,500	0	0	0
DC1	6.9 6.9	7.30	7.30	6.80	2,000	0	0	0
DC2	8 8	8.10	8.10	8	500	0	0	0
DC4	10.4 10.4	10.50	10.95	10.40	181,500	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 28	29.10	29.10	27.70	921,900	0	0	0
DCM	37.3 37.3	38	38	37.10	3,145,900	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.8 0.8	0.80	0.80	0.70	423,000	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	4,300	0	0	0
DDG	3.7 3.7	3.50	3.70	3.40	571,700	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.6 2.6	2.60	2.60	2.60	800	0	0	0
DDN	7.9 7.9	8.40	8.70	7.80	36,000	0	0	0
DDV	19.7 19.7	20.30	20.30	19.40	1,372,100	0	0	0
DFC	18.8 18.8	18.83	18.83	18.83	0	0	0	0
DFF	7.6 7.6	7.60	10.10	7.60	24,000	0	0	0
DGC	121.3 121.3	122.60	123	121.30	1,380,700	0	0	0
DGT	8.1 8.1	8.60	8.60	7.80	1,546,500	0	0	0
DGW	51.0 51.0	49.74	51.95	49.59	5,260,300	0	0	0
DHA	43 43	43	43.30	42.85	101,100	0	0	0
DHB	10.5 10.5	10.50	10.70	10.50	23,000	0	0	0
DHC	39.5 39.5	39.70	39.70	39.10	83,300	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	109.9 109.9	114.18	114.18	109.92	59,000	0	0	0
DHM	8.9 8.9	8.87	8.98	8.74	25,400	0	0	0
DHN	20 20	20	20	20	3,600	0	0	0
DHP	11 11	11	11	11	100	0	0	0
DHT	70.2 70.2	70.10	73.90	69.90	78,500	0	0	0
DIC	1.2 1.2	1.40	1.40	1.20	152,700	0	0	0
DID	4.4 4.4	4.50	4.50	4.40	24,800	0	0	0
DIG	23.8 23.8	24.80	24.80	23.50	11,849,400	0	0	0
DIH	18 18	18	19.70	17.50	13,300	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	4.9 4.9	4.80	5	4.80	846,200	0	0	0
DLD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
DLG	1.9 1.9	1.95	1.98	1.90	662,500	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	64.3 64.3	64.12	64.32	64.12	1,600	0	0	0
DMN	5.4 5.4	5.40	5.40	5.40	200	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	15.4 15.4	15.40	15.40	15.40	0	0	0	0
DNE	9.7 9.7	9.69	9.69	9.69	0	0	0	0
DNH	44 44	44	44	44	0	0	0	0
DNL	28 28	28	28	28	100	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	19.9 19.9	19.90	19.90	19.90	100	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	33.8 33.8	33.83	33.83	33.83	200	0	0	0
DOC	9.3 9.3	9.29	9.29	9.29	15,000	0	0	0
DOP	12 12	12	12	12	1,100	0	0	0
DP1	39.0 39.0	38.96	40.12	38.96	18,900	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	65 65	63.10	67	63.10	4,400	0	0	0
DPG	56.1 56.1	57.20	57.90	55.60	899,700	0	0	0
DPH	48 48	48	48	48	0	0	0	0
DPM	33.6 33.6	34.02	34.30	33.40	1,619,100	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.5 42.5	43.25	43.40	42.15	367,300	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	14.70	14.70	300	0	0	0
DRC	35.4 35.4	35.50	35.75	34.70	705,600	0	0	0
DRG	8.9 8.9	9.10	9.10	7.70	28,200	0	0	0
DRH	2.8 2.8	3.01	3.01	2.80	1,244,400	0	0	0
DRI	12.0 12.0	12.37	12.46	11.68	674,700	0	0	0
DRL	63.4 63.4	63.40	63.49	63.40	3,500	0	0	0
DS3	6.7 6.7	6.80	6.80	6.30	1,300	0	0	0
DSC	23 23	23.20	23.90	22.30	185,500	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.6 4.6	4.60	4.60	4.60	0	0	0	0
DSN	57.4 57.4	57.50	57.50	57.40	1,900	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
DST	4 4	4.10	4.10	3.90	19,100	0	0	0
DTA	4.3 4.3	4.27	4.27	4.20	17,900	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	5.5 5.5	5.40	5.50	5.40	3,900	0	0	0
DTD	30.6 30.6	31.50	31.60	30.10	771,500	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	2.9 2.9	3	3	2.90	10,300	0	0	0
DTK	13.9 13.9	14.20	14.20	13.30	900	0	0	0
DTL	14.2 14.2	14.20	14.20	14.20	300	0	0	0
DTP	135 135	135	135.10	135	1,600	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	11 11	11	11	11	300	0	0	0
DVG	1.8 1.8	1.80	1.90	1.80	1,131,700	0	0	0
DVM	10.7 10.7	10.70	11.10	10.60	893,400	0	0	0
DVN	24.7 24.7	26.29	27.16	24.53	394,000	0	0	0
DVP	75.4 75.4	75.10	77.50	75.10	12,800	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DWS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	13.5 13.5	14.05	14.10	13.45	6,322,700	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	100	0	0	0
DXP	12.3 12.3	12.60	12.70	12.30	258,100	0	0	0
DXS	5.7 5.7	5.80	5.80	5.55	1,149,500	0	0	0
DXV	5.1 5.1	5.24	5.24	4.75	2,300	0	0	0
E12	8.5 8.5	7.70	8.50	6.60	1,800	0	0	0
E29	10.6 10.6	10.60	10.60	10.60	700	0	0	0
EBS	10.7 10.7	10.70	10.70	10.50	2,000	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.7 1.7	1.80	1.80	1.70	43,100	0	0	0
EIB	18.6 18.6	18.75	18.85	18.55	9,091,400	0	0	0
EIC	22.3 22.3	22.30	22.30	22.30	700	0	0	0
EID	26.9 26.9	27.50	27.50	26.60	2,300	0	0	0
EIN	3.2 3.2	3.30	3.30	3.20	17,300	0	0	0
ELC	23.5 23.5	23.95	24.10	23.50	703,900	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	31.9 31.9	32.71	32.71	31.94	3,100	0	0	0
EPC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
EPH	15.5 15.5	15.80	15.80	15.50	7,500	0	0	0
EVE	14 14	14.05	14.35	13.95	91,700	0	0	0
EVF	13.5 13.5	14.05	14.05	13.50	5,338,800	0	0	0
EVG	6.9 6.9	7.12	7.12	6.85	1,283,900	0	0	0
EVS	7.2 7.2	7.30	7.30	7	197,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.9 3.9	3.94	3.95	3.86	30,200	0	0	0
FCN	13.6 13.6	13.65	13.80	13.50	257,100	0	0	0
FCS	8 8	8	8	8	100	0	0	0
FDC	13.3 13.3	13.25	13.25	13.25	200	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	14.1 14.1	14.10	14.10	14.10	0	0	0	0
FHS	31.9 31.9	31.90	31.90	31.90	0	0	0	0
FIC	16.3 16.3	14.20	16.30	14.20	78,500	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	145,400	0	0	0
FIR	7.1 7.1	7.24	7.24	6.96	299,300	0	0	0
FIT	4.5 4.5	4.56	4.56	4.47	343,700	0	0	0
FMC	49.3 49.3	49.90	49.90	49.15	33,000	0	0	0
FOC	80.2 80.2	80.50	81.80	79.80	34,600	0	0	0
FOX	88 88	91	91	88	60,500	0	0	0
FPT	126 126	128.60	129.30	126	6,551,700	0	0	0
FRC	23 23	23	23	23	200	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	176 176	174	177	172.90	307,400	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	1,000	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.9 0.9	1	1	0.90	132,300	0	0	0
FTS	39.5 39.5	40.85	41	39.45	1,940,800	0	0	0
G20	0.6 0.6	0.60	0.60	0.50	65,500	0	0	0
G36	7.4 7.4	7.70	7.70	7.20	452,500	0	0	0
GAS	70.8 70.8	71.07	71.35	70.71	663,300	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	100	0	0	0
GDA	31 31	30.80	31.70	30.50	141,000	0	0	0
GDT	30.4 30.4	30.50	30.85	30.05	37,100	0	0	0
GDW	33.3 33.3	30	33.30	30	200	0	0	0
GEE	41.8 41.8	41.80	41.80	41.80	0	0	0	0
GEG	15.1 15.1	15.43	15.52	14.76	1,523,700	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22.1 22.1	22.70	22.80	22.05	9,856,900	0	0	0
GGG	5.3 5.3	4.60	5.30	4.60	118,200	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.6 30.6	30.90	30.90	30.50	21,100	0	0	0
GIC	14.7 14.7	14.80	14.80	14.70	3,100	0	0	0
GIL	31 31	31.95	31.95	31	740,800	0	0	0
GKM	35.9 35.9	35	35.90	34.10	32,000	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	33.9 33.9	32.92	34.57	32.92	900	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	9.1 9.1	8.94	9.15	8.90	9,600	0	0	0
GMD	78.8 78.8	79.30	80.20	77.60	1,300,000	0	0	0
GMH	8.9 8.9	8.90	8.90	8.88	300	0	0	0
GMX	18.7 18.7	19	19	18.70	19,200	0	0	0
GND	31.5 31.5	31.50	31.50	31.50	200	0	0	0
GPC	5.5 5.5	5.50	5.50	5.30	116,300	0	0	0
GSM	20 20	20.30	20.30	20	1,400	0	0	0
GSP	12.5 12.5	12.40	12.60	12.30	158,600	0	0	0
GTA	10.5 10.5	10.45	10.50	10.45	300	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	34.5 34.5	36.05	36.05	34.45	5,131,800	0	0	0
GVT	80 80	77	80	73.70	8,500	0	0	0
H11	5.7 5.7	5.10	5.70	5.10	10,300	0	0	0
HAC	14.1 14.1	14.10	14.10	14.10	0	0	0	0
HAD	13.9 13.9	13.93	13.93	13.93	0	0	0	0
HAF	20 20	20	20	20	200	0	0	0
HAG	12.0 12.0	12.35	12.40	11.95	6,528,700	0	0	0
HAH	43 43	43.80	43.80	42.75	1,671,100	0	0	0
HAM	32.7 32.7	32.70	32.70	32.70	200	0	0	0
HAN	11.3 11.3	10.70	11.30	10.50	8,200	0	0	0
HAP	4.6 4.6	4.59	4.65	4.50	49,600	0	0	0
HAR	4.1 4.1	4.07	4.08	4	79,300	0	0	0
HAS	9.7 9.7	9	9.70	9	1,100	0	0	0
HAT	44 44	44	44	44	0	0	0	0
HAV	4.1 4.1	4.10	4.10	4.10	300	0	0	0
HAX	16 16	16.45	16.50	15.95	776,500	0	0	0
HBC	7.9 7.9	8.10	8.16	7.75	1,646,900	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HBS	8.0 8.0	8.10	8.18	7.93	51,200	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.5 25.5	25.51	25.51	25.51	0	0	0	0
HCB	28 28	28	28	28	0	0	0	0
HCC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HCD	10.7 10.7	11	11	10.55	492,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26 26	26.10	26.50	25.80	4,543,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	20 20	21.40	21.40	20	10,800	0	0	0
HD6	17.9 17.9	17.90	18.10	17.70	14,100	0	0	0
HD8	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HDA	4 4	4	4	3.90	12,300	0	0	0
HDB	25.0 25.0	25.15	25.20	24.70	6,972,800	0	0	0
HDC	24.6 24.6	25.13	25.13	24.57	1,322,400	0	0	0
HDG	31 31	31.70	31.75	30.70	5,108,300	0	0	0
HDM	32.3 32.3	33.10	33.10	32.30	7,200	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.2 17.2	17.20	17.20	17.20	1,000	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.0 12.0	11.87	11.97	11.87	800	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	19 19	19	19	19	100	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	10.2 10.2	10.07	10.17	10.07	6,600	0	0	0
HFC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HFX	13.8 13.8	13.80	13.80	13.80	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 8	8	8	8	100	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	10 10	10.10	10.30	9.95	245,600	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.4 5.4	5.63	5.63	5.31	1,245,000	0	0	0
HHV	11.7 11.7	11.90	11.95	11.65	2,206,600	0	0	0
HID	3.0 3.0	3.04	3.05	2.97	39,900	0	0	0
HIG	10 10	10.40	10.40	10	1,400	0	0	0
HII	6.2 6.2	6.18	6.19	6.11	70,700	0	0	0
HIO	15.5 15.5	16	16	15.20	17,100	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.0 33.0	33.00	33.00	33.00	0	0	0	0
HKB	0.7 0.7	0.70	0.80	0.70	79,600	0	0	0
HKT	9.3 9.3	8.30	9.30	8.30	5,200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	300 300	300	300	300	0	0	0	0
HLC	13.5 13.5	13.50	13.50	13.50	4,000	0	0	0
HLD	26.6 26.6	26	26.90	25.80	50,500	0	0	0
HLO	22.8 22.8	22.80	22.80	22.80	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	11.7 11.7	11.77	11.77	11.49	12,500	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13 13	13	13	13	0	0	0	0
HMR	23.8 23.8	23.40	24.90	22.60	84,600	0	0	0
HMS	32.2 32.2	31.80	32.50	31.10	2,700	0	0	0
HNB	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HND	14.3 14.3	14.40	14.40	14.30	33,700	0	0	0
HNF	23.7 23.7	22	23.70	22	5,500	0	0	0
HNG	5.0 5.0	5.03	5.05	4.96	1,729,500	0	0	0
HNI	24 24	22.90	24	22.90	600	0	0	0
HNM	9.1 9.1	9.10	9.20	9	490,600	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	4.30	4.10	44,800	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.8 25.8	25.81	25.81	25.81	0	0	0	0
HPG	28.2 28.2	28.40	28.40	28.20	11,865,200	0	0	0
HPH	16.8 16.8	16.80	16.80	16.80	100	0	0	0
HPI	18.8 18.8	18.80	18.80	18.80	100	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	71.7 71.7	73	73.50	70.80	2,100	0	0	0
HPT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
HPW	18.7 18.7	18.70	18.70	18.70	0	0	0	0
HPX	5.8 5.8	5.92	5.92	5.70	1,791,900	0	0	0
HQC	3.5 3.5	3.60	3.61	3.50	3,363,300	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	45.0 45.0	44.95	44.95	44.95	0	0	0	0
HRT	14.6 14.6	14	15.30	14	82,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	23.8 23.8	24.25	24.25	23.65	9,444,000	0	0	0
HSI	1.4 1.4	1.30	1.40	1.30	8,000	0	0	0
HSL	4.9 4.9	4.91	4.95	4.84	28,600	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.9 4.9	5	5.10	4.80	217,700	0	0	0
HT1	13.8 13.8	13.70	14.05	13.55	429,100	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.6 4.6	4.60	4.60	4.40	2,600	0	0	0
HTG	40.8 40.8	40.20	40.80	39.90	64,300	0	0	0
HTI	16.2 16.2	16.20	16.20	16.05	5,000	0	0	0
HTL	17.8 17.8	17.90	18.70	17.75	1,000	0	0	0
HTM	10.2 10.2	10.60	10.60	10	21,400	0	0	0
HTN	11 11	11.40	11.40	10.95	653,300	0	0	0
HTP	6.2 6.2	6.20	6.20	6.20	614,600	0	0	0
HTT	1.3 1.3	1.40	1.40	1.30	5,400	0	0	0
HTV	9.3 9.3	9.59	9.59	8.93	11,000	0	0	0
HU1	6.4 6.4	6.55	6.55	6.39	1,200	0	0	0
HU4	13 13	13.80	13.80	13	10,900	0	0	0
HU6	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HUB	18.6 18.6	19	19	18.55	52,600	0	0	0
HUG	35.8 35.8	35.80	35.80	35.80	0	0	0	0
HUT	17 17	17	17	16.60	1,796,800	0	0	0
HVA	6.5 6.5	6.60	6.60	6.50	32,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.4 8.4	8.18	8.44	8.18	755,400	0	0	0
HVN	26.2 26.2	28.05	28.10	26.15	4,583,000	0	0	0
HVT	91 91	90.50	91	89	13,600	0	0	0
HVX	2.8 2.8	2.76	2.77	2.70	5,200	0	0	0
HWS	15.8 15.8	15.74	15.84	15.74	3,200	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	28.6 28.6	28.60	28.60	28.60	100	0	0	0
ICF	5.6 5.6	5.30	5.60	5.30	7,300	0	0	0
ICG	8.4 8.4	7.90	8.40	7.90	200	0	0	0
ICI	7 7	7	7	7	600	0	0	0
ICN	42 42	42	42	42	0	0	0	0
ICT	12.9 12.9	12.92	12.97	12.59	81,700	0	0	0
IDC	59.5 59.5	60	60	58.70	746,700	0	0	0
IDI	9.6 9.6	9.65	9.77	9.61	1,162,900	0	0	0
IDJ	6.3 6.3	6.60	6.60	6.30	999,500	0	0	0
IDP	255 255	255	255	255	1,000	0	0	0
IDV	38.6 38.6	38.90	39.30	38.50	19,500	0	0	0
IFS	30.5 30.5	31.41	31.41	30.20	16,800	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	14.8 14.8	14.90	15.15	14.70	2,083,500	0	0	0
ILA	4.7 4.7	4.80	4.80	4.60	23,100	0	0	0
ILB	33.9 33.9	33.92	34.30	33.92	15,100	0	0	0
ILC	5.6 5.6	6.40	6.40	5.60	700	0	0	0
ILS	13.3 13.3	13.30	13.30	13.30	200	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	40.7 40.7	42.45	42.50	40	163,800	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	25.7 25.7	21.10	25.70	21.10	200	0	0	0
ING	9.3 9.3	9.30	9.30	9.30	0	0	0	0
INN	54.4 54.4	51.60	54.40	51.50	3,100	0	0	0
IPA	13.8 13.8	13.70	14	13.50	176,900	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.8 5.8	5.70	5.80	5.70	200	0	0	0
ISH	32.5 32.5	32.50	32.50	32.50	0	0	0	0
IST	35.3 35.3	35.26	35.26	35.26	0	0	0	0
ITA	3.9 3.9	3.99	3.99	3.81	599,800	0	0	0
ITC	11.1 11.1	11.40	11.40	11.05	494,800	0	0	0
ITD	14.6 14.6	15.80	15.80	14.40	140,000	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	142,000	0	0	0
ITS	3.9 3.9	3.70	4	3.70	22,200	0	0	0
IVS	11.3 11.3	11.20	11.30	11.10	194,300	0	0	0
JOS	1 1	1	1.10	1	5,900	0	0	0
JVC	3.5 3.5	3.67	3.72	3.45	508,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	27.2 27.2	27.80	27.80	27.05	2,191,500	0	0	0
KCB	9.1 9.1	9	9.10	9	200	0	0	0
KCE	11.9 11.9	11.87	11.87	11.87	100	0	0	0
KDC	56.5 56.5	56.40	56.60	56.30	720,400	0	0	0
KDH	36.6 36.6	36.70	36.90	36.05	2,078,300	0	0	0
KDM	17.9 17.9	17.30	18.10	17.20	7,600	0	0	0
KGM	7.3 7.3	8.50	8.50	7.30	72,200	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.6 5.6	5.65	5.66	5.46	3,575,000	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	10.10	10	77,200	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	24 24	24	24	24	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	5.7 5.7	5.70	5.70	5.70	1,100	0	0	0
KLB	11.9 11.9	11.90	11.90	11.60	75,700	0	0	0
KMR	3.5 3.5	3.49	3.50	3.48	16,000	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.2 39.2	39.10	39.30	38.90	310,400	0	0	0
KPF	3 3	3.01	3.05	2.96	33,900	0	0	0
KSB	20.0 20.0	20.20	20.20	19.75	780,800	0	0	0
KSD	3.7 3.7	3.70	3.70	3.70	1,000	0	0	0
KSF	40.4 40.4	40.30	40.40	40.10	16,000	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.8 3.8	4	4.10	3.80	112,900	0	0	0
KST	13.1 13.1	13.14	13.14	13.14	900	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	0	0	0	0
KTS	49.5 49.5	50	50	46.10	4,400	0	0	0
KTT	2.7 2.7	2.80	2.80	2.70	3,000	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	18.8 18.8	18.80	18.80	18.80	0	0	0	0
L12	4.5 4.5	4.70	4.70	4.50	4,100	0	0	0
L14	32.1 32.1	34.50	34.50	32.10	97,600	0	0	0
L18	35 35	36.80	38.90	35	70,000	0	0	0
L40	23.5 23.5	23.50	23.50	23.50	0	0	0	0
L44	0.8 0.8	0.70	0.80	0.70	1,200	0	0	0
L45	3.1 3.1	3.20	3.20	3.10	4,500	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	16.9 16.9	16.90	17.10	16.70	25,100	0	0	0
LAI	35.5 35.5	35.90	35.90	35.20	42,400	0	0	0
LAS	24.7 24.7	25.64	25.74	24.30	1,008,800	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	23 23	23	23	23	500	0	0	0
LBM	32.6 32.6	31	32.60	31	338,300	0	0	0
LCC	1.2 1.2	1.20	1.20	1.20	300	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	10.7 10.7	10.83	10.88	10.64	1,158,800	0	0	0
LCM	1.4 1.4	1.50	1.50	1.30	244,500	0	0	0
LDG	2.6 2.6	2.69	2.69	2.64	711,500	0	0	0
LDP	18.2 18.2	18.20	18.20	18.20	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
LG9	5.3 5.3	5.30	5.40	5.20	2,600	0	0	0
LGC	60 60	60	60	60	0	0	0	0
LGL	3.0 3.0	3.03	3.05	2.96	69,500	0	0	0
LGM	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LHC	70.7 70.7	73.19	73.19	70.65	4,800	0	0	0
LHG	40.6 40.6	41.13	41.75	39.93	294,800	0	0	0
LIC	23.9 23.9	25.50	25.50	22.60	27,200	0	0	0
LIG	3.8 3.8	3.70	3.90	3.70	1,599,400	0	0	0
LIX	40.2 40.2	40.05	40.50	39.40	47,200	0	0	0
LKW	34.1 34.1	34.10	34.10	34.10	100	0	0	0
LLM	13.8 13.8	16	16	13.80	3,600	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.0 15.0	15.59	15.59	15.03	5,400	0	0	0
LMC	26.4 26.4	26.50	26.50	26.40	200	0	0	0
LMH	1 1	1.10	1.10	1	539,800	0	0	0
LMI	10 10	10	10	10	1,000	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	32.2 32.2	32	33	31.95	4,686,600	0	0	0
LPT	9.5 9.5	10.30	10.30	9.30	600	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.2 11.2	11.30	11.90	10.80	15,600	0	0	0
LSS	13.2 13.2	13.30	13.50	12.95	633,800	0	0	0
LTC	6.8 6.8	8.70	8.70	6.80	400	0	0	0
LTG	20.7 20.7	21.30	21.50	20.50	134,300	0	0	0
M10	24.8 24.8	24.50	24.80	24	18,500	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	19 19	18	19	18	2,800	0	0	0
MAS	37 37	37	37	37	100	0	0	0
MBB	25.4 25.4	24.90	25.65	24.80	45,583,300	0	0	0
MBG	3.8 3.8	3.90	4	3.80	101,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.5 29.5	29.45	29.86	29.11	5,035,800	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9 9	9.10	9.10	9	1,800	0	0	0
MCH	197 197	197	197	194.60	55,900	0	0	0
MCM	38.5 38.5	38.80	38.85	38.35	41,000	0	0	0
MCO	16.8 16.8	17.50	17.50	16.80	7,600	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	4,800	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
MDF	8.1 8.1	8.30	8.30	8.10	800	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
MEC	5.3 5.3	5.30	5.30	5.30	7,000	0	0	0
MED	25.9 25.9	25.90	25.90	25.90	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.9 6.9	6.50	6.90	6.50	1,100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.6 34.6	32.30	35.20	32.30	253,400	0	0	0
MGC	6.7 6.7	6.60	7.30	5.70	44,200	0	0	0
MGG	27 27	28	28	26.40	300	0	0	0
MGR	4.5 4.5	4.40	4.60	4.40	3,000	0	0	0
MH3	33.7 33.7	33.68	33.68	33.68	0	0	0	0
MHC	8.4 8.4	8.59	8.59	8.14	13,600	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	16 16	20.30	20.30	16	6,600	0	0	0
MIE	6 6	6	6	6	0	0	0	0
MIG	21.0 21.0	21.50	21.80	20.85	521,200	0	0	0
MKP	31 31	31	31	31	300	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	0	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
MML	28.4 28.4	27.70	31.50	27.70	50,000	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17.8 17.8	18.10	18.30	17.60	93,800	0	0	0
MPT	0.7 0.7	0.70	0.70	0.60	53,900	0	0	0
MPY	8 8	8	8	8	2,000	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	21 21	22	22.30	21	600	0	0	0
MRF	38 38	51.40	51.40	38	300	0	0	0
MSB	11.5 11.5	11.35	11.58	11.27	13,050,600	0	0	0
MSH	45.5 45.5	46.20	47.40	45.50	122,100	0	0	0
MSN	71 71	71.50	71.60	70.70	4,785,600	0	0	0
MSR	13.7 13.7	13.90	14.10	13.70	278,600	0	0	0
MST	5.3 5.3	5.30	5.30	5.10	628,900	0	0	0
MTA	4.6 4.6	4.40	4.60	4.30	36,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	2.3 2.3	2.30	2.30	2.30	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	5.9 5.9	6.30	6.30	5.90	5,700	0	0	0
MTP	12 12	12	12	12	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	21.5 21.5	21.50	21.50	21.50	100	0	0	0
MVC	10.1 10.1	9.80	10.10	9.60	3,600	0	0	0
MVN	36.4 36.4	38	38	35.10	14,700	0	0	0
MWG	65.6 65.6	65	66.30	64.70	12,007,200	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	16.4 16.4	16.36	16.50	16.18	231,900	0	0	0
NAG	11.5 11.5	11.40	11.50	11.40	56,300	0	0	0
NAP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
NAS	24 24	24.50	24.50	24	200	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17 17	17.80	17.80	17	4,100	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.9 24.9	25.15	25.15	24.20	42,000	0	0	0
NBC	12.2 12.2	12.20	12.30	12	251,100	0	0	0
NBE	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NBP	13 13	13	13	13	0	0	0	0
NBT	17 17	16.60	17	16.60	300	0	0	0
NBW	31.4 31.4	29.60	32.60	29.60	5,700	0	0	0
NCG	10.8 10.8	10.90	11	10.80	3,800	0	0	0
NCS	28.1 28.1	28.10	28.10	28.10	600	0	0	0
NCT	94.9 94.9	94.90	94.90	94.70	9,200	0	0	0
ND2	33.3 33.3	33.32	33.32	33.32	0	0	0	0
NDC	149.8 149.8	149.80	149.80	149.80	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.7 10.7	11.30	11.30	10.70	818,700	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.4 6.4	6.50	6.50	6.40	1,800	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.20	0	0	0	0
NED	7.1 7.1	7	7.20	7	62,000	0	0	0
NEM	17.2 17.2	17.20	17.20	17.20	100	0	0	0
NET	88.2 88.2	92.92	99.55	88.18	6,000	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	28.1 28.1	28.90	29.50	27.95	744,700	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	17 17	17.15	17.15	16.75	248,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.8 11.8	11.80	11.80	11.80	1,800	0	0	0
NHV	1 1	1	1.10	0.90	56,100	0	0	0
NJC	19 19	19	19	19	3,000	0	0	0
NKG	24.3 24.3	25	25.05	24.30	4,213,100	0	0	0
NLG	41.1 41.1	42.10	42.20	41	1,489,800	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	20.4 20.4	18.78	20.40	18.78	101,500	0	0	0
NNT	52.1 52.1	52.10	52.10	52.10	0	0	0	0
NO1	6.7 6.7	6.73	6.75	6.68	131,600	0	0	0
NOS	1.3 1.3	1.30	1.30	1.30	36,600	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	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.5 4.5	4.50	4.60	4.50	118,000	0	0	0
NS2	18 18	18	18	18	100	0	0	0
NSC	77.8 77.8	75.70	77.80	74.70	2,700	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.2 5.2	5.20	5.20	5	80,800	0	0	0
NSL	20.7 20.7	20.70	20.70	20.70	200	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.9 10.9	10.35	11.39	10.16	32,900	0	0	0
NT2	20.8 20.8	21.10	21.15	20.60	627,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	212 212	211.90	212	210.80	13,300	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	54.9 54.9	54.92	54.92	54.92	0	0	0	0
NTL	26.6 26.6	27.50	27.90	26.55	1,879,100	0	0	0
NTP	54.1 54.1	56.50	56.50	54.10	225,400	0	0	0
NTT	7.4 7.4	7.60	7.60	7.40	1,700	0	0	0
NTW	14.5 14.5	14.54	14.54	14.54	100	0	0	0
NUE	10.6 10.6	10.65	10.65	10.65	1,200	0	0	0
NVB	9.6 9.6	9.60	9.80	9.50	133,200	0	0	0
NVL	11.9 11.9	12.35	12.40	11.85	12,410,700	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	9.6 9.6	9.59	9.60	9.59	200	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.3 8.3	8.50	8.50	6.90	800	0	0	0
OCB	12.6 12.6	12.13	12.79	12	5,722,700	0	0	0
OCH	6.4 6.4	6.40	6.40	6.30	1,700	0	0	0
ODE	43.1 43.1	43.30	43.30	43	18,700	0	0	0
OGC	5.7 5.7	5.87	5.87	5.71	198,400	0	0	0
OIL	14.5 14.5	14.90	14.90	14.40	1,767,500	0	0	0
ONE	6.2 6.2	6.20	6.40	6.10	52,100	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.5 24.5	24	24.85	23.90	5,300	0	0	0
ORS	12.9 12.9	12.90	13.10	12.70	1,766,900	0	0	0
PAC	45 45	46	46	44.80	43,900	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	23.6 23.6	24.05	24.30	23.55	1,510,400	0	0	0
PAP	29.5 29.5	29.50	29.50	29.50	1,700	0	0	0
PAS	3.9 3.9	4	4	3.90	141,700	0	0	0
PAT	91.6 91.6	92.10	92.20	91.60	6,700	0	0	0
PBC	8.1 8.1	8.60	8.60	7.90	86,800	0	0	0
PBP	13.7 13.7	14.90	14.90	13.50	55,500	0	0	0
PBT	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PC1	30.3 30.3	30.50	30.80	30.05	3,103,900	0	0	0
PCC	21.4 21.4	21.40	21.40	21.40	100	0	0	0
PCE	18.5 18.5	18.51	18.51	18.51	4,300	0	0	0
PCF	5.3 5.3	5.30	5.30	4.90	4,700	0	0	0
PCG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
PCH	11.1 11.1	11.30	11.90	11	137,100	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	9.90	10	9.90	6,200	0	0	0
PDB	10 10	10	10	10	1,700	0	0	0
PDC	5 5	4.50	5.30	4.50	4,800	0	0	0
PDN	115.1 115.1	115	118.50	115	1,000	0	0	0
PDR	20.3 20.3	21.10	21.15	19.90	8,198,600	0	0	0
PDV	12.9 12.9	12.94	13.03	12.78	97,300	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	100	0	0	0
PEQ	40.3 40.3	40.30	40.30	40.30	0	0	0	0
PET	29.4 29.4	29.25	29.80	28.80	2,257,000	0	0	0
PFL	2.5 2.5	2.50	2.50	2.50	45,100	0	0	0
PGB	16.8 16.8	17.20	17.30	16.80	6,500	0	0	0
PGC	14.7 14.7	14.70	14.75	14.70	15,700	0	0	0
PGD	34.1 34.1	34.89	34.89	34.13	52,300	0	0	0
PGI	23.8 23.8	23.80	23.80	23.80	0	0	0	0
PGN	6.4 6.4	6.40	6.40	6.40	500	0	0	0
PGS	30 30	30	30	30	200	0	0	0
PGT	3.5 3.5	3.60	3.60	3.40	2,200	0	0	0
PGV	23.6 23.6	23.70	23.70	23.30	3,200	0	0	0
PHC	5.8 5.8	5.95	5.97	5.84	45,900	0	0	0
PHH	7.4 7.4	7.40	7.40	7.40	100	0	0	0
PHN	72 72	72	72	72	0	0	0	0
PHP	26.4 26.4	26.60	28	26.20	168,900	0	0	0
PHR	58.1 58.1	59.70	59.70	57.90	225,600	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	30.1 30.1	30.06	30.06	30.06	100	0	0	0
PIC	26.5 26.5	26.51	26.51	26.51	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	5.8 5.8	5.82	5.84	5.82	1,500	0	0	0
PIV	3.5 3.5	3.80	3.80	3.40	310,700	0	0	0
PJC	23.5 23.5	23.50	23.50	23.50	700	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	12.4 12.4	12.35	12.35	12.35	0	0	0	0
PLA	5 5	5	5	5	300	0	0	0
PLC	26.2 26.2	26	26.40	25.50	251,800	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.2 3.2	3.50	3.50	3.20	900	0	0	0
PLP	5.0 5.0	5	5	4.90	21,100	0	0	0
PLX	46.9 46.9	47.50	47.80	46.10	2,054,700	0	0	0
PMB	10.2 10.2	10.19	10.19	10.19	0	0	0	0
PMC	92.3 92.3	92.26	92.26	92.26	100	0	0	0
PMG	8.0 8.0	7.98	7.98	7.98	0	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.0 13.0	13.01	13.01	13.01	500	0	0	0
PMS	30.1 30.1	30.10	30.10	30.10	0	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	9.9 9.9	9.86	9.86	9.86	0	0	0	0
PND	6 6	6	6	6	500	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	95.7 95.7	96	96.10	94.90	653,700	0	0	0
PNP	21.2 21.2	21.20	21.20	21.20	0	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	22.2 22.2	22.30	22.40	22.20	7,600	0	0	0
POT	17.6 17.6	17.60	17.60	17.60	0	0	0	0
POV	8.5 8.5	8.40	8.50	8.30	2,900	0	0	0
POW	13.3 13.3	14.20	14.25	13.25	24,764,400	0	0	0
PPC	14.2 14.2	14.50	14.50	14.15	686,600	0	0	0
PPE	12 12	12	12	12	100	0	0	0
PPH	30.7 30.7	30.60	30.90	30.20	36,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PPS	11.6 11.6	11.60	11.60	11.60	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	20.5 20.5	22	22	20.50	2,100	0	0	0
PRE	18.5 18.5	18.55	18.55	18.35	9,500	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PRT	11 11	11	11	11	500	0	0	0
PSB	7.6 7.6	7.50	7.60	7.30	100,300	0	0	0
PSC	11 11	11	11	11	800	0	0	0
PSD	13.3 13.3	13.30	13.60	13.10	74,300	0	0	0
PSE	11 11	10.90	11	10.90	17,200	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.2 6.2	6.20	6.25	6.10	585,500	0	0	0
PSI	7.8 7.8	7.90	7.90	7.80	112,600	0	0	0
PSL	12.9 12.9	12.90	12.90	12.90	100	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	10.4 10.4	9.50	10.50	9.20	13,300	0	0	0
PSW	8.2 8.2	8.29	8.67	8.19	39,300	0	0	0
PTB	72.1 72.1	72.30	72.30	71.30	62,800	0	0	0
PTC	5.6 5.6	5.87	5.87	5.30	6,900	0	0	0
PTD	8 8	7.20	8	7.20	200	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	30.1 30.1	30.50	30.50	30.10	2,000	0	0	0
PTL	3.8 3.8	3.80	3.80	3.71	58,300	0	0	0
PTO	16.5 16.5	16.50	16.50	16.50	0	0	0	0
PTP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	300	0	0	0
PTV	4.5 4.5	4.40	4.50	4.40	5,500	0	0	0
PTX	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PV2	3.1 3.1	3	3.20	3	405,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29 29	29.70	29.80	28.80	321,800	0	0	0
PVC	14.2 14.2	14.60	14.60	14.20	737,200	0	0	0
PVD	28.1 28.1	28.75	28.80	28	2,604,100	0	0	0
PVE	2 2	2.10	2.10	2	16,000	0	0	0
PVG	7.2 7.2	7.20	7.30	7	156,000	0	0	0
PVH	0.8 0.8	0.70	0.80	0.70	14,300	0	0	0
PVI	52.6 52.6	52.76	53.14	51.82	33,300	0	0	0
PVM	15.7 15.7	15.80	15.80	15.70	12,200	0	0	0
PVO	7.4 7.4	8	8	7.40	90,600	0	0	0
PVR	1 1	1.10	1.10	0.90	82,800	0	0	0
PVS	42.3 42.3	42.40	42.60	41.60	2,454,000	0	0	0
PVT	28.5 28.5	29.30	29.30	28.45	2,968,400	0	0	0
PVV	1.4 1.4	1.40	1.60	1.30	1,300	0	0	0
PVX	2.2 2.2	2.50	2.50	2.20	2,771,000	0	0	0
PVY	2.5 2.5	2.70	2.70	2.40	2,600	0	0	0
PWA	3.6 3.6	3.50	3.60	3.50	2,400	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	1.20	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	2.6 2.6	2.60	2.70	2.60	18,300	0	0	0
PXL	13.8 13.8	14.20	14.20	13.50	284,400	0	0	0
PXM	0.6 0.6	0.70	0.70	0.60	39,800	0	0	0
PXS	3.1 3.1	3.20	3.20	3	165,800	0	0	0
PXT	3.6 3.6	3.60	3.60	3.50	46,800	0	0	0
QCC	10.5 10.5	10.50	10.50	10.50	100	0	0	0
QCG	9.1 9.1	9.54	9.54	9.07	1,600,200	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	7	7	7	100	0	0	0
QNP	38.0 38.0	35.90	37.95	35.90	8,500	0	0	0
QNS	48.0 48.0	47.90	48.19	47.90	230,000	0	0	0
QNT	6.6 6.6	6.60	6.60	6.60	100	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	0	0	0	0
QPH	26.7 26.7	26.73	26.73	26.73	100	0	0	0
QSP	26 26	26	26	26	0	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13.7 13.7	12.80	13.70	12.80	6,500	0	0	0
QTP	15.4 15.4	15.50	15.60	15.20	428,400	0	0	0
RAL	143.8 143.8	144.53	146.30	143.84	2,800	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	1,600	0	0	0
RCC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
RCD	1.5 1.5	1.60	1.90	1.50	63,300	0	0	0
RCL	12.7 12.7	12.70	12.70	12.70	0	0	0	0
RDP	3.6 3.6	3.84	3.84	3.60	359,000	0	0	0
REE	70.3 70.3	72	72	70.30	928,100	0	0	0
RIC	3.9 3.9	4	4	3.90	12,000	0	0	0
RTB	27.8 27.8	25	28	25	19,200	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	39 39	39	39	39	0	0	0	0
S55	55.5 55.5	55.50	55.50	55.50	0	0	0	0
S72	5.6 5.6	5.60	5.60	5.60	1,700	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	10.2 10.2	10.19	10.19	9.90	173,300	0	0	0
SAB	55.2 55.2	54.30	55.30	54.30	728,700	0	0	0
SAC	26.3 26.3	26.70	26.70	25.80	2,600	0	0	0
SAF	49.5 49.5	49.50	49.50	49.50	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	6.7 6.7	6.66	6.77	6.64	390,500	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	32.1 32.1	32.32	33.40	30.85	35,600	0	0	0
SAV	23.0 23.0	22.90	23.80	22.55	173,800	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	200	0	0	0
SBA	32.5 32.5	32.50	32.50	32.50	10,700	0	0	0
SBB	15 15	15	15	15	23,100	0	0	0
SBD	8.6 8.6	9	9	8.30	20,700	0	0	0
SBG	13.1 13.1	13.25	13.25	12.95	115,700	0	0	0
SBH	61 61	61	61	61	0	0	0	0
SBL	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	9.3 9.3	9.60	9.60	9.30	400	0	0	0
SBS	6.3 6.3	6.40	6.40	6.20	335,700	0	0	0
SBT	13.0 13.0	12.95	13	12.70	6,527,700	0	0	0
SBV	11.2 11.2	11.20	11.25	11.20	500	0	0	0
SC5	18.2 18.2	17.73	18.18	17.73	600	0	0	0
SCC	1.6 1.6	1.60	1.60	1.60	1,600	0	0	0
SCG	65 65	65	65.20	64.90	42,400	0	0	0
SCI	11.6 11.6	11.70	11.90	11.50	27,700	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	6,300	0	0	0
SCL	28.1 28.1	32.70	33	28.10	178,800	0	0	0
SCO	5.6 5.6	5.60	5.60	5.60	100	0	0	0
SCR	6.5 6.5	6.67	6.67	6.48	941,600	0	0	0
SCS	87.7 87.7	90.10	90.10	87.50	233,200	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	6.3 6.3	6.20	6.30	6.20	800	0	0	0
SD5	7.7 7.7	7.80	7.80	7.60	20,800	0	0	0
SD6	2.9 2.9	2.90	2.90	2.90	26,600	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	300	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.5 12.5	12.50	12.50	12.40	12,600	0	0	0
SDA	5.3 5.3	5.60	5.60	5.30	60,500	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	1.90	1.90	1.80	69,400	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	20.5 20.5	20.50	20.50	20.50	2,000	0	0	0
SDN	29 29	29	29	29	200	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	2,000	0	0	0
SDU	17.1 17.1	17.10	17.10	17.10	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	29 29	29	29	29	0	0	0	0
SEB	48.0 48.0	48.10	48.10	48.00	1,600	0	0	0
SED	22.2 22.2	22.20	22.50	22.20	3,500	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
SFG	13 13	12.10	13.35	12.10	38,300	0	0	0
SFI	32.4 32.4	32.90	32.90	31	12,700	0	0	0
SFN	17.9 17.9	17.90	17.90	17.90	100	0	0	0
SGB	13.2 13.2	13.10	13.20	13.10	4,000	0	0	0
SGC	99.1 99.1	99.13	99.13	99.13	100	0	0	0
SGD	14.6 14.6	13.90	14.60	13.90	200	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	0	0	0	0
SGI	15 15	15	15	15	0	0	0	0
SGN	85.5 85.5	84.61	85.48	84.61	11,200	0	0	0
SGP	25.5 25.5	25.80	26.70	25	152,200	0	0	0
SGR	29.1 29.1	29.90	29.90	28	54,600	0	0	0
SGS	19 19	19	19	19	300	0	0	0
SGT	13.5 13.5	13.35	13.70	13.15	101,400	0	0	0
SHA	4.6 4.6	4.55	4.55	4.55	0	0	0	0
SHB	11.3 11.3	11.40	11.50	11.20	23,862,600	0	0	0
SHC	19 19	19	19	19	0	0	0	0
SHE	10.8 10.8	10.80	10.80	10.80	10,100	0	0	0
SHG	2.2 2.2	2	2.20	2	12,500	0	0	0
SHI	15.2 15.2	14.75	15.15	14.60	374,400	0	0	0
SHN	6.5 6.5	6.50	6.50	6.50	400	0	0	0
SHP	35.8 35.8	35.60	35.80	35.50	2,400	0	0	0
SHS	17.3 17.3	15.50	17.50	15.50	13,785,400	0	0	0
SID	14.9 14.9	14.90	14.90	14.90	0	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	41.2 41.2	41.20	41.20	41.20	0	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.6 16.6	16.60	16.75	16.50	221,600	0	0	0
SJE	25.6 25.6	26	26.10	25.60	23,600	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.2 16.2	15.60	16.30	15.60	1,500	0	0	0
SJM	7.2 7.2	7.30	7.30	7.10	1,100	0	0	0
SJS	66.4 66.4	66.50	69.90	66.40	130,500	0	0	0
SKG	12.8 12.8	12.70	12.80	12.55	123,600	0	0	0
SKH	29 29	29	29	29	6,000	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	38.8 38.8	44.30	44.30	38.70	1,500	0	0	0
SLS	193.1 193.1	195	195	192	11,600	0	0	0
SMA	10.1 10.1	10.05	10.05	10.05	0	0	0	0
SMB	35.8 35.8	36.56	36.56	35.81	13,100	0	0	0
SMC	17.2 17.2	17.80	17.80	17.05	1,024,000	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SNC	20.8 20.8	20.80	20.80	20.80	0	0	0	0
SNZ	39.1 39.1	39.10	39.10	39.10	0	0	0	0
SP2	18 18	18	18	18	1,000	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	2.2 2.2	2.30	2.40	2.20	3,800	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	2,000	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	100	0	0	0
SQC	11 11	11	11	11	0	0	0	0
SRA	3.8 3.8	4	4	3.80	376,900	0	0	0
SRB	2.4 2.4	2.50	2.60	2.40	27,100	0	0	0
SRC	35.4 35.4	35.45	35.45	35.45	100	0	0	0
SRF	9.0 9.0	9.20	9.25	8.95	1,800	0	0	0
SRT	14.2 14.2	14.30	15.30	14	81,700	0	0	0
SSB	18.6 18.6	18.51	18.64	18.38	2,690,500	0	0	0
SSC	37 37	37	37	37	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
SSH	68.6 68.6	68.90	68.90	68.60	54,700	0	0	0
SSI	34.8 34.8	34.70	35.20	34.50	17,264,600	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SSN	1.6 1.6	1.60	1.60	1.60	1,300	0	0	0
ST8	8.1 8.1	8.32	8.39	8	289,700	0	0	0
STB	30.3 30.3	30.55	30.85	30.15	8,140,200	0	0	0
STC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
STG	44.2 44.2	44.15	44.15	44.15	0	0	0	0
STH	7.8 7.8	8.60	8.60	7.80	24,800	0	0	0
STK	34.7 34.7	34	34.80	34	259,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	9.30	9.30	9.30	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	200	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	27.4 27.4	27.42	27.42	27.42	0	0	0	0
SVD	2.8 2.8	2.85	2.85	2.82	2,700	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	0	0	0	0
SVN	2.9 2.9	2.90	2.90	2.90	16,800	0	0	0
SVT	11.6 11.6	11.48	11.66	11.48	118,700	0	0	0
SWC	32.4 32.4	32.40	32.40	32.40	200	0	0	0
SZB	42.6 42.6	43	43.20	42.10	14,700	0	0	0
SZC	38.7 38.7	39.20	39.45	38.30	748,900	0	0	0
SZE	13.5 13.5	12.90	13.50	12.90	5,000	0	0	0
SZG	29.9 29.9	29.96	29.96	29.86	200	0	0	0
SZL	44.9 44.9	44.60	44.90	44.30	3,300	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TA9	12.9 12.9	13	13	12.70	6,400	0	0	0
TAL	17.6 17.6	18.51	18.69	17.58	21,700	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	40.5 40.5	40.51	40.51	40.51	500	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.9 7.9	7.80	7.90	7.80	7,000	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	23.4 23.4	23.75	23.75	23.10	14,092,100	0	0	0
TCD	5.8 5.8	5.90	5.96	5.75	1,037,800	0	0	0
TCH	18.7 18.7	19.45	19.45	18.60	8,520,300	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	35.2 35.2	34.40	35.20	34.30	83,800	0	0	0
TCM	50.5 50.5	51	51.30	49.90	2,077,600	0	0	0
TCO	13.4 13.4	13.90	13.90	13	19,300	0	0	0
TCR	3.4 3.4	3.40	3.40	3.40	100	0	0	0
TCT	20 20	20.10	20.10	20	2,500	0	0	0
TCW	31 31	31.20	31.20	30.80	6,700	0	0	0
TDB	41 41	41	41	41	0	0	0	0
TDC	11.2 11.2	11	11.65	10.90	839,800	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TDG	5.4 5.4	5.35	5.65	5.35	249,600	0	0	0
TDH	3.2 3.2	3.30	3.32	3.20	63,900	0	0	0
TDM	48.4 48.4	48.40	48.40	48.40	1,600	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	30.64	30.73	30.45	80,100	0	0	0
TDS	14.9 14.9	14.80	15	14.70	30,700	0	0	0
TDT	7.1 7.1	7	7.10	7	32,300	0	0	0
TDW	49.4 49.4	49.40	49.40	49.40	0	0	0	0
TED	58.3 58.3	58.30	58.30	58.30	0	0	0	0
TEG	9.3 9.3	9.56	9.56	9.20	101,900	0	0	0
TEL	12.2 12.2	10.60	12.20	10.60	2,400	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	18.5 18.5	18.20	19	18.20	3,900	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TH1	4 4	4.40	4.40	3.90	36,100	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	35.2 35.2	35.50	35.50	35.20	300	0	0	0
THG	41.8 41.8	41.80	41.80	41.40	18,400	0	0	0
THM	8.2 8.2	8.18	8.18	8.18	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
THS	13.5 13.5	13.50	13.50	13.50	0	0	0	0
THT	12.7 12.7	12.30	12.70	12.30	66,700	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11 11	11	11	11	0	0	0	0
TID	25.3 25.3	26	26	25.20	48,500	0	0	0
TIE	5 5	5	5	5	0	0	0	0
TIG	15.5 15.5	15.60	15.60	15	1,642,900	0	0	0
TIN	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TIP	25.8 25.8	25.90	25.90	25.35	570,900	0	0	0
TIS	6 6	6.50	6.50	6	155,200	0	0	0
TIX	34.8 34.8	34.80	34.80	34.80	0	0	0	0
TJC	18.1 18.1	18.10	18.10	18.10	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.5 2.5	2.60	2.70	2.50	97,900	0	0	0
TKU	14.9 14.9	14.90	14.90	14.90	3,000	0	0	0
TL4	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TLD	5.1 5.1	5.18	5.18	5.10	16,000	0	0	0
TLG	54.0 54.0	54.21	54.31	53.43	51,900	0	0	0
TLH	7.8 7.8	8.04	8.04	7.81	1,009,600	0	0	0
TLI	4.6 4.6	4.40	4.60	4.40	1,100	0	0	0
TLP	6.9 6.9	7	7	6.90	2,200	0	0	0
TLT	21.2 21.2	21.16	21.16	21.16	0	0	0	0
TMB	95 95	94	97	93	6,100	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	67.5 67.5	67.20	70	67.20	7,700	0	0	0
TMS	50.0 50.0	50.99	50.99	50.00	13,200	0	0	0
TMT	11.3 11.3	11.45	11.45	10.70	7,500	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.9 9.9	9.89	9.89	9.89	0	0	0	0
TN1	11.7 11.7	11.63	11.67	11.63	600	0	0	0
TNA	4.8 4.8	4.60	4.79	4.60	124,500	0	0	0
TNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
TNC	37.0 37.0	37.02	37.02	37.02	100	0	0	0
TNG	25.2 25.2	24.83	25.42	24.43	3,043,900	0	0	0
TNH	24.1 24.1	24.71	24.81	24.06	663,400	0	0	0
TNI	2.5 2.5	2.56	2.56	2.50	126,600	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	23.8 23.8	23.80	23.80	23.80	0	0	0	0
TNS	5.5 5.5	5.50	5.50	5.40	420,000	0	0	0
TNT	4.8 4.8	4.79	4.87	4.73	75,200	0	0	0
TNW	11 11	11	11	11	0	0	0	0
TOP	1.4 1.4	1.40	1.40	1.20	22,400	0	0	0
TOS	58.2 58.2	57.70	58.20	57	10,600	0	0	0
TOT	17.7 17.7	18.64	18.64	17.73	500	0	0	0
TOW	21 21	21	21	21	900	0	0	0
TPB	18.4 18.4	18	18.55	17.90	42,887,000	0	0	0
TPC	6.5 6.5	6.48	6.48	6.48	0	0	0	0
TPH	12.2 12.2	12.20	12.20	12.20	100	0	0	0
TPP	10.6 10.6	10.80	10.80	10.60	300	0	0	0
TPS	19 19	19	19	19	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	16.9 16.9	16.90	16.90	16.90	0	0	0	0
TRA	79.1 79.1	80.30	80.40	79.10	6,900	0	0	0
TRC	41.3 41.3	40.80	41.25	40.60	900	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8 8	7.40	8	7.40	900	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	48 48	47.80	49.90	44	3,100	0	0	0
TSC	3.0 3.0	3	3.01	2.96	216,200	0	0	0
TSD	6.2 6.2	6.20	6.20	6.20	100	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	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TTA	10.4 10.4	10.50	10.50	10.30	407,400	0	0	0
TTC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TTD	77.0 77.0	76.97	76.97	76.97	100	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.8 3.8	3.83	3.89	3.81	697,800	0	0	0
TTG	18.3 18.3	18.30	18.30	18.30	0	0	0	0
TTH	4.1 4.1	4.10	4.20	4	823,300	0	0	0
TTL	8 8	8	8	8	0	0	0	0
TTN	15.5 15.5	15.20	15.70	14.90	268,700	0	0	0
TTP	92 92	92.60	92.60	92	200	0	0	0
TTS	4.7 4.7	4.50	5	4.50	600	0	0	0
TTT	32.1 32.1	32.10	32.10	32.10	0	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	22.8 22.8	23.39	23.39	22.71	7,700	0	0	0
TV2	35.2 35.2	36.15	36.15	35.10	484,100	0	0	0
TV3	12.6 12.6	12.60	12.60	12.60	500	0	0	0
TV4	14.2 14.2	14.20	14.20	14.20	4,600	0	0	0
TV6	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	8.9 8.9	8.99	8.99	8.85	180,500	0	0	0
TVC	11.3 11.3	11.30	11.40	11.10	662,800	0	0	0
TVD	12.7 12.7	12.80	12.80	12.60	21,100	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	10.5 10.5	11	11	10.40	911,200	0	0	0
TVS	23.7 23.7	24.30	24.40	23.50	603,500	0	0	0
TVT	16.6 16.6	16.50	16.55	16.40	10,100	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	11.7 11.7	11.70	12.90	11.70	71,300	0	0	0
TYA	11.4 11.4	10.80	11.40	10.80	17,900	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.30	9.40	9.30	10,300	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	600	0	0	0
UIC	39.3 39.3	39	39.30	39	2,200	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.5 9.5	9.40	9.50	9.10	185,500	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8.2 8.2	8.20	8.20	8.20	0	0	0	0
USC	9.8 9.8	9.80	9.80	9.80	0	0	0	0
USD	20 20	20	20	20	300	0	0	0
V11	0.5 0.5	0.60	0.60	0.50	48,100	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	7.10	7.10	6.90	9,000	0	0	0
VAB	10.1 10.1	10.20	10.30	9.90	737,200	0	0	0
VAF	13.2 13.2	13.80	13.80	13.20	2,100	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	10,000	0	0	0
VBB	10.8 10.8	12	12	10.80	4,000	0	0	0
VBC	20.5 20.5	20.50	20.50	20.50	1,000	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	11.2 11.2	11.20	11.20	11.20	100	0	0	0
VC1	8.3 8.3	8.30	8.30	8.30	700	0	0	0
VC2	8.2 8.2	8.40	8.40	8.10	90,100	0	0	0
VC3	27.8 27.8	27.90	28.20	27.40	477,800	0	0	0
VC5	0.9 0.9	0.90	0.90	0.80	6,200	0	0	0
VC6	19.9 19.9	20.20	20.20	19.80	800	0	0	0
VC7	10.9 10.9	11.30	11.40	10.90	319,900	0	0	0
VC9	4.5 4.5	4.40	4.60	4.30	7,900	0	0	0
VCA	9.4 9.4	9.60	9.60	9.40	6,200	0	0	0
VCB	87.5 87.5	88	88.80	87.50	1,323,100	0	0	0
VCC	10 10	9.80	10	9.70	7,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	219.1 219.1	219.10	219.10	219.10	700	0	0	0
VCG	18.6 18.6	18.50	18.70	18.35	2,687,800	0	0	0
VCI	36.2 36.2	36.06	36.60	35.99	3,058,700	0	0	0
VCM	11.9 11.9	11.90	11.90	11.90	100	0	0	0
VCP	24.5 24.5	24.50	24.90	24.20	36,400	0	0	0
VCR	23.5 23.5	24	24	23.30	19,000	0	0	0
VCS	71 71	73	73	71	179,900	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VCX	4.3 4.3	4.20	4.30	4.20	16,100	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	21.7 21.7	21.70	21.70	21.70	1,000	0	0	0
VDP	37.5 37.5	37	38	37	7,700	0	0	0
VDS	22.8 22.8	23	23.55	22.50	1,598,600	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	200	0	0	0
VE3	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.4 5.4	5.40	5.40	5.40	100	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	15,500	0	0	0
VEA	43.8 43.8	44.30	44.80	43.60	1,053,300	0	0	0
VEC	8.4 8.4	8.40	8.40	8.30	15,200	0	0	0
VEF	213.9 213.9	211.70	215	211.10	3,900	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	1,800	0	0	0
VET	27.9 27.9	28	28.30	27.20	3,200	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	82.3 82.3	80.12	82.78	78.84	72,600	0	0	0
VFR	13 13	13.20	13.20	12.90	11,400	0	0	0
VGC	51.4 51.4	51.90	51.90	50.80	259,600	0	0	0
VGG	37.5 37.5	38.10	38.10	37.10	7,900	0	0	0
VGI	92.5 92.5	92.50	96.50	92.40	566,800	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.4 28.4	28.39	28.39	27.90	6,500	0	0	0
VGR	56.7 56.7	59.22	59.22	56.61	5,700	0	0	0
VGS	36.9 36.9	38	38.57	36.48	861,400	0	0	0
VGT	16.4 16.4	16.30	16.70	16.10	1,828,100	0	0	0
VGV	28.5 28.5	28.50	28.50	28.50	0	0	0	0
VHC	73.1 73.1	73.40	73.80	72.10	440,800	0	0	0
VHD	8 8	8.90	8.90	8	10,900	0	0	0
VHE	3.1 3.1	3.10	3.20	3	191,600	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2 2	2	2	1.80	996,200	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VHL	11.3 11.3	11.30	11.30	11.30	100	0	0	0
VHM	37.9 37.9	37.70	38.20	37.55	6,180,800	0	0	0
VIB	18.3 18.3	18.42	18.68	18.29	4,828,200	0	0	0
VIC	40.8 40.8	40.70	41.10	40.30	1,748,000	0	0	0
VID	5.5 5.5	5.55	5.55	5.46	9,600	0	0	0
VIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VIF	17.9 17.9	17.20	18	17.20	9,900	0	0	0
VIG	7.2 7.2	7.30	7.40	7.10	477,200	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	24 24	24	24	24	200	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	14.4 14.4	14.45	14.45	13.95	459,800	0	0	0
VIR	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VIT	17.2 17.2	17.20	17.20	17.20	100	0	0	0
VIW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VIX	13.3 13.3	14.14	14.18	13.25	55,222,400	0	0	0
VJC	105.6 105.6	105.90	106	104.50	840,400	0	0	0
VLA	14.8 14.8	14.80	14.80	14.80	0	0	0	0
VLB	35.2 35.2	34.10	35.40	33.80	114,700	0	0	0
VLC	19.4 19.4	19.80	19.90	19.40	309,200	0	0	0
VLF	1.2 1.2	1.20	1.30	1.20	16,900	0	0	0
VLG	10.4 10.4	9.50	10.40	9.50	66,200	0	0	0
VLP	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLW	25.1 25.1	25.10	25.10	25.10	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.9 6.9	6.90	6.90	6.90	1,300	0	0	0
VMD	19.2 19.2	18.70	19.20	18.10	14,700	0	0	0
VMG	3.5 3.5	3.50	3.50	3.50	1,300	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	25.7 25.7	25.70	25.70	25.70	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	17.5 17.5	17.40	18.50	17.40	16,700	0	0	0
VNB	11.7 11.7	12	12	11.40	55,000	0	0	0
VNC	40 40	39.50	40	39.50	400	0	0	0
VND	15.4 15.4	15.14	15.62	14.99	13,927,500	0	0	0
VNE	4.8 4.8	4.90	4.96	4.60	183,800	0	0	0
VNF	10.8 10.8	10.90	11	10.80	1,100	0	0	0
VNG	8.5 8.5	8.56	8.56	8.45	600	0	0	0
VNH	1.6 1.6	1.50	1.60	1.40	60,200	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	16.3 16.3	15.92	16.30	15.63	11,900	0	0	0
VNM	65.3 65.3	65.90	65.90	65.10	3,392,700	0	0	0
VNP	11.5 11.5	12	12	11.50	15,400	0	0	0
VNR	24.8 24.8	24.80	24.80	24.80	8,100	0	0	0
VNS	11 11	11	11	10.90	81,400	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	5.30	6	5.30	500	0	0	0
VNZ	550 550	550.10	550.10	550	600	0	0	0
VOC	17.6 17.6	17.90	17.90	17.60	400	0	0	0
VOS	17.8 17.8	19	19	17.80	3,220,600	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	18.8 18.8	19	19.20	18.80	16,979,400	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	100	0	0	0
VPD	27.4 27.4	26.95	27.44	26.90	2,300	0	0	0
VPG	14.4 14.4	14.55	14.65	14.15	484,800	0	0	0
VPH	8.5 8.5	8.80	9.02	8.53	262,000	0	0	0
VPI	51.3 51.3	51.25	51.42	51.08	1,064,100	0	0	0
VPR	18.3 18.3	18.30	18.30	18.30	0	0	0	0
VPS	9.2 9.2	9.21	9.21	9.21	300	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
VRC	9.0 9.0	9.08	9.17	8.83	20,200	0	0	0
VRE	19.9 19.9	20.25	20.30	19.85	5,274,100	0	0	0
VRG	26.6 26.6	27.21	27.21	26.27	59,000	0	0	0
VSA	23.2 23.2	23.80	25	23.20	42,700	0	0	0
VSC	18.9 18.9	19.30	19.30	18.84	3,894,000	0	0	0
VSE	7.5 7.5	7.30	7.70	6.80	51,900	0	0	0
VSF	34 34	34.30	34.30	34	400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	52.5 52.5	52	52.50	51.50	3,300	0	0	0
VSI	19 19	19	19	19	200	0	0	0
VSM	18.5 18.5	18.50	18.50	18.50	900	0	0	0
VSN	20.5 20.5	20.58	20.58	20.49	200	0	0	0
VST	2.9 2.9	3.10	3.20	2.90	135,400	0	0	0
VTA	3.7 3.7	3.60	3.70	3.50	400	0	0	0
VTB	11.3 11.3	11.30	11.30	11.30	5,100	0	0	0
VTC	9.9 9.9	10.10	10.10	9.50	2,900	0	0	0
VTD	8.4 8.4	8.40	8.40	8.20	19,400	0	0	0
VTE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	7.9 7.9	7.90	7.90	7.90	100	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	72.8 72.8	73	75	72	23,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15.4 15.4	14.65	15.40	14.25	1,548,300	0	0	0
VTP	79 79	81.60	81.60	78.90	786,700	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.6 24.6	24.90	25	24.30	28,800	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5.4 5.4	5.30	5.40	5.30	15,700	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	13.7 13.7	13.30	14	13.10	521,200	0	0	0
VUA	16.9 16.9	16.90	16.90	16.90	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	6,800	0	0	0
VVS	17 17	17	17	17	0	0	0	0
VW3	10.2 10.2	12.30	12.30	10	8,200	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	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	230 230	229.90	230	229.90	600	0	0	0
WSB	48 48	48	48	48	500	0	0	0
WSS	5.6 5.6	5.60	5.60	5.50	3,500	0	0	0
WTC	12.6 12.6	12.70	12.70	12.60	1,000	0	0	0
X20	10.4 10.4	10.40	10.40	10.40	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	8.5 8.5	8.50	8.50	8.50	0	0	0	0
XMC	7.4 7.4	7.30	7.40	7.30	3,500	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	18.4 18.4	18.39	18.39	18.39	0	0	0	0
XPH	7.3 7.3	7.30	7.30	7.30	1,000	0	0	0
YBC	8.9 8.9	6.70	8.90	6.70	200	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	1,000	0	0	0
YEG	11.1 11.1	11.15	11.30	10.90	2,650,500	0	0	0
YTC	37.3 37.3	37.30	37.30	37.30	0	0	0	0
^HASTC	240.5 240.5	242.49	242.79	239.35	63,475,664	0	0	0
^UPCOM	96.8 96.8	97.61	98.04	96.49	53,569,001	0	0	0
^VN30	1,302.3 1,302.3	1,307.75	1,314.15	1,296.61	302,639,400	0	0	0
^VNINDEX	1,264.8 1,264.8	1,275.28	1,279.94	1,260.68	724,064,305	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/07/2024