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 03/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	28.9 28.9	29.84	29.84	28.91	1,000	0	0	0
AAA	11.5 11.5	11.40	11.55	11.30	3,246,700	0	0	0
AAH	5.1 5.1	5	5.10	4.90	957,700	0	0	0
AAM	8.0 8.0	8.19	8.19	8	4,400	0	0	0
AAS	8.3 8.3	8.20	8.30	8.10	154,100	0	0	0
AAT	4.2 4.2	4.15	4.41	4.14	41,400	0	0	0
AAV	5.6 5.6	5.50	5.70	5.50	409,100	0	0	0
ABB	8.1 8.1	8.10	8.20	8	808,500	0	0	0
ABC	14.5 14.5	15.14	15.33	14.37	161,100	0	0	0
ABI	26.2 26.2	26.39	26.39	26.00	122,300	0	0	0
ABR	13.3 13.3	13.30	13.30	13.30	100	0	0	0
ABS	5.2 5.2	5.21	5.22	5.16	120,300	0	0	0
ABT	37 37	35.95	37	35.95	11,000	0	0	0
ABW	9.9 9.9	9.70	9.90	9.70	61,400	0	0	0
ACB	24.3 24.3	24.15	24.40	23.95	5,848,800	0	0	0
ACC	13.3 13.3	13.20	13.75	13.20	103,900	0	0	0
ACE	35.6 35.6	35.50	35.59	33.96	23,700	0	0	0
ACL	12.9 12.9	12.80	12.90	12.70	38,100	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	117 117	119.70	120.40	116.60	458,400	0	0	0
ADC	19.7 19.7	19.70	19.70	19.70	600	0	0	0
ADG	16.1 16.1	16	16.05	16	2,100	0	0	0
ADS	12.0 12.0	12.04	12.09	11.95	198,700	0	0	0
AFX	8.3 8.3	8.20	8.30	8.10	29,700	0	0	0
AG1	9 9	9	9	9	2,300	0	0	0
AGF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
AGG	19.6 19.6	19.28	19.60	19.08	808,600	0	0	0
AGM	4.3 4.3	4.34	4.34	4.30	45,900	0	0	0
AGP	39.9 39.9	40	40	39.90	1,700	0	0	0
AGR	19.3 19.3	19.40	19.50	19.15	628,400	0	0	0
AGX	63.2 63.2	63.20	63.20	63.20	200	0	0	0
AIC	13.8 13.8	13.80	13.80	13.80	100	0	0	0
ALT	16 16	16	16	16	700	0	0	0
ALV	8.7 8.7	8.50	8.70	8.50	5,900	0	0	0
AMC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
AME	6.9 6.9	6.90	6.90	6.90	0	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	11.2 11.2	11.08	11.37	10.79	317,000	0	0	0
AMV	3.4 3.4	3.40	3.50	3.40	83,500	0	0	0
ANT	13.6 13.6	13.60	13.60	13.60	1,200	0	0	0
ANV	33.5 33.5	33.45	33.75	33.30	774,000	0	0	0
APF	60.5 60.5	59.58	60.89	59.58	25,200	0	0	0
APG	12.8 12.8	12.60	12.90	12.60	11,800	0	0	0
APH	9.2 9.2	9.18	9.27	9.10	926,400	0	0	0
API	7.5 7.5	7.50	7.50	7.30	437,200	0	0	0
APL	13.1 13.1	13.10	13.10	13.10	0	0	0	0
APP	14.9 14.9	13.90	15	13.90	1,300	0	0	0
APS	7.3 7.3	7.30	7.40	7.20	330,000	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	19.8 19.8	19.80	19.80	19.80	500	0	0	0
ASM	10.3 10.3	10.32	10.36	10.23	713,000	0	0	0
ASP	4.6 4.6	4.64	4.68	4.60	61,000	0	0	0
AST	62 62	62.70	62.70	62	6,500	0	0	0
ATG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
ATS	14.1 14.1	14.20	14.20	13.90	1,200	0	0	0
AVC	57 57	56.50	57	56.50	500	0	0	0
BAB	12.2 12.2	12.20	12.30	12.20	2,800	0	0	0
BAF	20.0 20.0	19.80	20.30	19.70	2,303,900	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	41.48	1,900	0	0	0
BBC	49.8 49.8	49.79	49.79	49.79	0	0	0	0
BBH	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BBM	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BBS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
BBT	8.2 8.2	9.30	9.40	8.20	1,400	0	0	0
BCA	16.5 16.5	16.40	16.70	16.20	16,300	0	0	0
BCC	8.9 8.9	9	9.10	8.90	88,100	0	0	0
BCE	5.9 5.9	5.85	5.92	5.82	5,900	0	0	0
BCF	28.8 28.8	28.82	28.82	28.82	0	0	0	0
BCG	7.7 7.7	7.80	7.80	7.71	2,394,000	0	0	0
BCM	63.9 63.9	64.20	64.20	63.20	545,500	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	6.02	6.21	5.92	1,602,300	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BDG	31.6 31.6	31.31	31.59	31.31	6,700	0	0	0
BDT	10.1 10.1	10.20	10.20	10	108,400	0	0	0
BDW	22.2 22.2	22.24	22.24	22.24	200	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	38.2 38.2	37.75	38.90	37.20	831,200	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.5 21.5	21.50	21.50	21.50	600	0	0	0
BHC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12.3 12.3	12.30	12.30	12.30	100	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.1 37.1	37.13	37.13	37.13	300	0	0	0
BHP	5.8 5.8	5.80	5.80	5.80	100	0	0	0
BIC	33.4 33.4	33.62	34.10	32.62	121,700	0	0	0
BID	47.2 47.2	46	47.20	45.55	4,601,800	0	0	0
BIG	8.9 8.9	9.30	9.60	8.80	75,000	0	0	0
BIO	16.9 16.9	16.89	16.89	16.89	0	0	0	0
BKC	6.9 6.9	6.80	6.90	6.70	10,700	0	0	0
BKG	4.0 4.0	4.03	4.05	4	73,600	0	0	0
BLI	12.1 12.1	12.30	12.30	11.90	13,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.5 44.5	44.29	44.46	44.29	1,200	0	0	0
BMC	17.2 17.2	17.15	17.30	17.05	31,300	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10.2 10.2	10.20	10.50	10.10	13,200	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	25.8 25.8	25.90	26	25.50	96,100	0	0	0
BMJ	11 11	11	11	11	0	0	0	0
BMN	8.3 8.3	8.40	8.40	8.30	800	0	0	0
BMP	101 101	98.20	101	98.10	154,000	0	0	0
BMS	9.8 9.8	9.80	9.90	9.70	101,900	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	12.2 12.2	12.30	12.40	12.10	39,200	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.9 2.9	2.80	3.10	2.80	965,800	0	0	0
BPC	8.9 8.9	8.92	8.92	8.92	2,100	0	0	0
BQB	3.7 3.7	3.50	3.70	3.50	1,800	0	0	0
BRC	13.6 13.6	13.64	13.64	13.18	11,000	0	0	0
BRR	19 19	19	19	19	0	0	0	0
BRS	21.1 21.1	21.07	21.07	21.07	100	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	4,900	0	0	0
BSC	13.3 13.3	13.30	13.30	13.30	0	0	0	0
BSD	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BSG	12.5 12.5	12.50	12.50	12.50	100	0	0	0
BSH	23 23	21.70	23	21.60	20,700	0	0	0
BSI	47.9 47.9	47.73	48.09	47.45	245,100	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.5 10.5	10.70	10.70	10.50	2,400	0	0	0
BSQ	19.3 19.3	19.30	19.30	19.30	0	0	0	0
BSR	22.1 22.1	22.20	22.40	21.90	5,597,700	0	0	0
BST	15.5 15.5	15.50	15.50	15.50	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	5.5 5.5	5.50	5.50	5.50	100	0	0	0
BTD	19.9 19.9	19.87	19.87	19.87	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	2.80	2.70	22,800	0	0	0
BTP	13.9 13.9	14.10	14.10	13.80	17,200	0	0	0
BTS	5.5 5.5	5.50	5.50	5.40	42,200	0	0	0
BTT	33.8 33.8	33.83	33.83	33.83	600	0	0	0
BTU	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BTV	10.1 10.1	10.50	10.50	10.10	200	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	10.9 10.9	10.91	11	10.82	625,800	0	0	0
BVG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BVH	47 47	48	48	46.80	647,400	0	0	0
BVL	10.7 10.7	9.91	10.75	9.91	400	0	0	0
BVN	13 13	13	13	13	0	0	0	0
BVS	41.7 41.7	42.20	42.50	41.40	491,900	0	0	0
BWA	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BWE	45.7 45.7	45.35	46.05	45.35	355,700	0	0	0
BWS	30.7 30.7	30.73	30.73	30.73	8,800	0	0	0
BXH	15.6 15.6	15.65	15.65	15.65	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	18.3 18.3	17.50	18.30	17.50	4,200	0	0	0
C22	15.8 15.8	15.84	15.84	15.84	0	0	0	0
C32	17.4 17.4	17.20	17.40	17.10	800	0	0	0
C47	5.7 5.7	5.70	5.70	5.64	11,400	0	0	0
C4G	9.9 9.9	9.90	10	9.80	349,900	0	0	0
C69	6.7 6.7	6.60	6.70	6.50	376,700	0	0	0
C92	5 5	5	5	5	10,800	0	0	0
CAB	12.4 12.4	11.10	12.40	11.10	200	0	0	0
CAG	8.6 8.6	8.60	8.90	8.30	17,900	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	52.1 52.1	53	53	52	23,900	0	0	0
CAR	23.4 23.4	23.40	23.40	23.40	100	0	0	0
CAT	18.1 18.1	17.80	18.30	17.80	1,500	0	0	0
CAV	70 70	69	70	69	7,500	0	0	0
CBI	10.7 10.7	12	12	10	4,800	0	0	0
CBS	30.7 30.7	31	31	30.70	14,700	0	0	0
CC1	14.5 14.5	14.70	15	14.50	7,000	0	0	0
CC4	11.6 11.6	11	11.60	11	200	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	20.7 20.7	20.70	20.70	20.70	0	0	0	0
CCL	10.3 10.3	10.35	10.40	10.10	467,800	0	0	0
CCM	45 45	45	45	45	0	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	14.2 14.2	13.33	14.20	13.33	2,500	0	0	0
CCT	10 10	10	10	10	200	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.6 19.6	19.60	19.65	19.45	294,500	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	18.6 18.6	18.60	18.60	18.50	21,900	0	0	0
CDN	34 34	32.50	34.90	32.50	48,700	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	10.8 10.8	11.40	11.40	10.83	200	0	0	0
CDR	8.8 8.8	10.60	10.60	8.60	67,400	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	2.40	2.40	2.40	0	0	0	0
CEO	16.1 16.1	15.81	16.29	15.81	1,834,800	0	0	0
CET	6.9 6.9	7.10	7.10	6.50	900	0	0	0
CFM	8.8 8.8	8.81	8.81	8.81	0	0	0	0
CFV	19 19	19	19	19	0	0	0	0
CGV	4.5 4.5	5.80	5.80	4.50	900	0	0	0
CH5	11.6 11.6	11.64	11.64	11.64	100	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	32.8 32.8	32.40	32.82	32.35	17,000	0	0	0
CHS	10.1 10.1	10.13	10.13	10.13	0	0	0	0
CI5	7.5 7.5	9.30	9.30	7.50	6,900	0	0	0
CIA	11 11	10.80	11	10.50	6,500	0	0	0
CID	60 60	61.20	61.20	50	2,800	0	0	0
CIG	4.9 4.9	4.82	4.85	4.82	45,800	0	0	0
CII	16 16	16.10	16.15	16	2,313,800	0	0	0
CIP	3.3 3.3	3.30	3.30	3.30	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	58.9 58.9	58.87	58.87	58.87	200	0	0	0
CKD	23.9 23.9	23.90	23.90	23.90	0	0	0	0
CKG	25.5 25.5	25.55	25.80	25.30	170,600	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	43.6 43.6	43.80	43.80	43.60	2,600	0	0	0
CLH	23 23	23	23	23	200	0	0	0
CLL	38.5 38.5	38.53	38.53	38.53	1,200	0	0	0
CLM	84.8 84.8	84.80	84.80	84.80	0	0	0	0
CLW	45 45	45	45	45	0	0	0	0
CLX	16.3 16.3	16.35	16.83	15.97	430,100	0	0	0
CMC	11 11	10.60	11	9.60	1,500	0	0	0
CMD	20.7 20.7	20.70	20.70	20.70	3,300	0	0	0
CMF	265.2 265.2	265.20	265.20	265.20	100	0	0	0
CMG	62.8 62.8	63.30	63.30	62.40	988,200	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.5 9.5	9.20	9.50	9.20	66,000	0	0	0
CMN	74.8 74.8	74.80	74.80	74.80	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	18.8 18.8	18	18.80	17.60	255,200	0	0	0
CMT	19.6 19.6	20.07	20.07	19.13	23,700	0	0	0
CMV	10.1 10.1	10	10.10	10	200	0	0	0
CMW	13.9 13.9	13.90	13.90	13.90	100	0	0	0
CMX	10.7 10.7	10.65	10.90	10.50	958,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30 30	31.50	31.50	30	2,800	0	0	0
CNG	32.9 32.9	33.30	33.30	32.85	99,200	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	23.1 23.1	23.63	23.71	22.84	49,300	0	0	0
COM	32.6 32.6	32.55	32.55	32.55	0	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	17.6 17.6	17.60	17.60	17.60	0	0	0	0
CPI	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CQN	27.9 27.9	27.50	27.90	27.50	6,300	0	0	0
CQT	10.0 10.0	10.02	10.02	10.02	0	0	0	0
CRC	6.3 6.3	6.55	6.60	6.18	738,800	0	0	0
CRE	7.9 7.9	8	8.04	7.90	79,300	0	0	0
CSC	28.4 28.4	28.50	28.50	28	39,600	0	0	0
CSI	30.4 30.4	29.30	30.60	29	32,400	0	0	0
CSM	14.9 14.9	15.04	15.09	14.69	13,400	0	0	0
CST	26.7 26.7	26.10	27	26	58,700	0	0	0
CSV	29.4 29.4	27.50	29.40	27.50	1,552,300	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.6 8.6	8.60	8.60	8.60	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.6 20.6	20.56	20.56	20.56	1,300	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	72.2 72.2	72	72.90	72	613,700	0	0	0
CTF	34.2 34.2	33.90	34.25	33.80	159,300	0	0	0
CTG	32.4 32.4	32.35	32.50	32.05	3,316,100	0	0	0
CTI	17.4 17.4	17.70	17.70	17.35	289,500	0	0	0
CTP	7.3 7.3	6.80	7.30	6.80	86,000	0	0	0
CTR	144.4 144.4	145	145	142.90	162,000	0	0	0
CTS	39.7 39.7	40	40.20	39.50	754,400	0	0	0
CTT	14.5 14.5	14.53	14.53	14.53	0	0	0	0
CTW	28.8 28.8	28.80	28.80	28.80	100	0	0	0
CVN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CVT	28 28	28	28	27	1,200	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	11.5 11.5	11.50	11.50	11.50	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.8 48.8	48.85	48.85	48.50	15,400	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.8 18.8	18.50	18.80	18.50	900	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.4 2.4	2.40	2.40	2.34	162,200	0	0	0
DAH	3.9 3.9	3.92	3.94	3.87	78,200	0	0	0
DAN	31 31	31	31	31	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.80	8.80	8.80	1,400	0	0	0
DBC	29.6 29.6	29.90	30.15	29.64	2,919,400	0	0	0
DBD	39.5 39.5	39.50	39.50	39.20	174,000	0	0	0
DBM	26.5 26.5	26.50	26.50	26.50	600	0	0	0
DBT	11.6 11.6	11.84	11.84	11.40	18,100	0	0	0
DC1	6.2 6.2	6	6.90	6	300	0	0	0
DC2	8 8	8	8	8	100	0	0	0
DC4	10.5 10.5	10.45	10.55	10.40	141,000	0	0	0
DCF	44 44	44	44	44	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	29.4 29.4	28.50	29.40	28.40	486,200	0	0	0
DCM	37.5 37.5	37.40	38.60	37	7,875,200	0	0	0
DCR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DDG	3.8 3.8	4	4	3.80	226,000	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	0	0	0	0
DDN	7.8 7.8	7.90	7.90	7.80	3,100	0	0	0
DDV	19.5 19.5	19	19.60	19	1,078,500	0	0	0
DFC	20.2 20.2	20.20	20.20	20.20	100	0	0	0
DFF	8.4 8.4	8.80	10.30	8.20	22,100	0	0	0
DGC	124.8 124.8	123.40	126.50	122.90	2,821,700	0	0	0
DGT	7 7	6.70	7.20	6.70	1,220,200	0	0	0
DGW	48.7 48.7	48.14	48.82	48.14	1,264,600	0	0	0
DHA	44.1 44.1	44.25	44.70	44.05	39,900	0	0	0
DHB	10.2 10.2	10.40	10.50	10.10	12,000	0	0	0
DHC	40.2 40.2	40.45	40.50	39.95	56,300	0	0	0
DHD	22 22	22	22	22	0	0	0	0
DHG	109.9 109.9	110.41	110.41	109.92	5,000	0	0	0
DHM	9.3 9.3	9	9.30	9	92,600	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	56.5 56.5	52.30	56.90	52.30	203,200	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.6 4.6	4.70	4.70	4.50	39,300	0	0	0
DIG	27.4 27.4	27.65	27.75	27.25	5,786,300	0	0	0
DIH	19.3 19.3	18.87	19.30	18.87	1,900	0	0	0
DL1	4.9 4.9	4.80	5	4.80	170,800	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	2.0 2.0	2.05	2.05	1.98	330,300	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	60.7 60.7	60.07	60.75	59.98	1,700	0	0	0
DMN	5.6 5.6	5.30	5.60	5.20	2,400	0	0	0
DMS	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DNA	22.7 22.7	22.67	22.67	22.67	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	8.6 8.6	8.55	8.55	8.55	0	0	0	0
DNH	53.4 53.4	53.40	53.40	53.40	100	0	0	0
DNL	24 24	24	24	24	0	0	0	0
DNP	20.9 20.9	20.90	20.90	20.90	0	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.8 34.8	34.32	34.80	34.32	2,000	0	0	0
DOC	8.2 8.2	8.24	8.24	8.24	0	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DP1	37.4 37.4	36.56	39.83	36.56	700	0	0	0
DP2	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DP3	63 63	62.90	63	61.20	5,100	0	0	0
DPG	56.3 56.3	56.70	56.90	56.10	642,000	0	0	0
DPH	45 45	45	45	45	200	0	0	0
DPM	35.1 35.1	34.87	35.49	34.49	2,435,700	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.9 42.9	42	43.20	41.95	755,000	0	0	0
DQC	14.8 14.8	14.90	14.90	14.75	17,700	0	0	0
DRC	35 35	34.15	35.10	34.05	1,757,100	0	0	0
DRG	9.5 9.5	9.60	9.70	9	4,400	0	0	0
DRH	3.4 3.4	3.45	3.45	3.42	158,600	0	0	0
DRI	12.6 12.6	12.46	12.66	12.46	411,900	0	0	0
DRL	62.7 62.7	63.01	63.11	62.72	4,900	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	400	0	0	0
DSC	24.6 24.6	24.50	24.80	23.50	1,154,400	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DSN	57.2 57.2	57.10	57.40	57	3,700	0	0	0
DSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DST	3.8 3.8	3.60	3.80	3.60	67,600	0	0	0
DTA	4.3 4.3	4.18	4.27	4.15	5,900	0	0	0
DTB	12.8 12.8	12.80	12.80	12.80	100	0	0	0
DTC	4.9 4.9	4.50	4.90	4.50	41,200	0	0	0
DTD	28.8 28.8	29.10	29.10	28.30	691,200	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	3.3 3.3	3.20	3.30	3.20	48,800	0	0	0
DTK	14.4 14.4	14.40	14.40	14.40	0	0	0	0
DTL	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DTP	127.8 127.8	127.10	128.50	127	3,600	0	0	0
DTT	18.7 18.7	18.75	18.75	18.75	2,400	0	0	0
DTV	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
DVM	10.2 10.2	10.33	10.33	10.17	332,500	0	0	0
DVN	22.1 22.1	22.10	22.20	21.61	82,500	0	0	0
DVP	75.9 75.9	76.30	76.30	75.80	4,500	0	0	0
DVW	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DWC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
DWS	14 14	14	14	14	500	0	0	0
DXG	15.9 15.9	16.10	16.20	15.85	3,043,800	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.1 13.1	13	13.30	13	223,900	0	0	0
DXS	7.2 7.2	7.28	7.28	7.18	710,100	0	0	0
DXV	6 6	5.71	6.05	5.70	20,200	0	0	0
E12	5.6 5.6	5.60	5.60	5.60	0	0	0	0
E29	10.9 10.9	10.90	10.90	10.90	200	0	0	0
EBS	10.9 10.9	10.90	11.20	10.90	2,400	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.9 1.9	1.90	1.90	1.90	0	0	0	0
EIB	19.2 19.2	19	19.40	18.95	10,060,500	0	0	0
EIC	22.3 22.3	22.30	22.30	22.30	100	0	0	0
EID	25.2 25.2	25.30	25.40	25.20	16,600	0	0	0
EIN	3.4 3.4	3.40	3.50	3.40	4,800	0	0	0
ELC	24.8 24.8	25	25	24.50	857,800	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	35.6 35.6	43.26	43.26	35.13	1,800	0	0	0
EPC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
EPH	16 16	16	16	16	0	0	0	0
EVE	13.9 13.9	13.95	14.20	13.80	28,200	0	0	0
EVF	14.2 14.2	14.05	14.45	14.05	4,799,300	0	0	0
EVG	7.3 7.3	7.25	7.30	7.08	4,278,200	0	0	0
EVS	7.4 7.4	7.50	7.60	7.40	72,500	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	4.1 4.1	4.05	4.10	4.02	13,700	0	0	0
FCN	14.5 14.5	14.55	14.55	14.30	229,900	0	0	0
FCS	11.3 11.3	11.40	11.40	9.70	7,400	0	0	0
FDC	14.6 14.6	14	14.60	14	2,100	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	30.9 30.9	30.92	30.92	30.92	0	0	0	0
FIC	12.6 12.6	12.80	12.80	12.40	6,700	0	0	0
FID	1.7 1.7	1.70	1.70	1.70	0	0	0	0
FIR	7.2 7.2	7.24	7.24	7.10	230,900	0	0	0
FIT	4.5 4.5	4.58	4.59	4.53	232,200	0	0	0
FMC	49.8 49.8	50.40	50.40	49.55	23,500	0	0	0
FOC	86.8 86.8	86.46	88.80	86.36	104,800	0	0	0
FOX	98.9 98.9	98	99.10	97	220,600	0	0	0
FPT	131 131	130.50	132.80	130.10	7,634,100	0	0	0
FRC	23.6 23.6	23.60	23.60	23.60	0	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	179 179	178	184	178	629,200	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	8,800	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1 1	1	1	1	0	0	0	0
FTS	42.8 42.8	43.50	43.50	42.65	1,022,900	0	0	0
G36	7.8 7.8	7.80	7.90	7.60	349,200	0	0	0
GAS	71.2 71.2	71.44	71.44	70.98	640,700	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	18.5 18.5	20.50	20.50	18.50	200	0	0	0
GDA	31.6 31.6	32.10	32.20	31.50	145,300	0	0	0
GDT	29.0 29.0	28.75	29	28.70	54,800	0	0	0
GDW	29.2 29.2	28.74	29.22	28.74	300	0	0	0
GEE	41 41	38.70	41	38	134,000	0	0	0
GEG	14.0 14.0	14.05	14.05	13.86	473,700	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	100	0	0	0
GEX	22.6 22.6	22.50	22.70	22.40	5,400,700	0	0	0
GGG	7.2 7.2	7.20	7.20	7.20	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.2 30.2	30.40	30.80	30.20	26,300	0	0	0
GIC	14.8 14.8	14.90	14.90	14.50	1,700	0	0	0
GIL	33.5 33.5	32.95	33.70	32.95	269,800	0	0	0
GKM	37.8 37.8	38.40	38.40	37.80	4,500	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	36.7 36.7	35.44	36.70	35.34	22,700	0	0	0
GLW	10.7 10.7	10.70	10.70	10.70	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.6 8.6	8.70	8.70	8.55	4,200	0	0	0
GMD	80.0 80.0	79.46	80.24	79.27	1,199,800	0	0	0
GMH	8.8 8.8	8.81	8.97	8.77	3,100	0	0	0
GMX	19 19	19	19	19	600	0	0	0
GND	28 28	28	28	28	100	0	0	0
GPC	4.9 4.9	4.80	4.90	4.80	82,900	0	0	0
GSM	23 23	21.70	23	21.70	1,000	0	0	0
GSP	12.4 12.4	12.40	12.50	12.35	88,100	0	0	0
GTA	10.7 10.7	10.60	10.70	10.60	400	0	0	0
GTD	14.8 14.8	14.80	14.80	14.80	0	0	0	0
GTS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
GVR	34.6 34.6	34.60	35.10	34.40	3,127,200	0	0	0
GVT	71.6 71.6	71.60	71.60	71.60	0	0	0	0
H11	6 6	6	6	6	0	0	0	0
HAC	13.9 13.9	14.10	14.50	13.90	1,800	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	0	0	0	0
HAF	19.5 19.5	19.50	19.50	19.50	200	0	0	0
HAG	12.3 12.3	12.40	12.40	12.20	3,426,000	0	0	0
HAH	44.5 44.5	45.10	46.10	44.45	5,761,800	0	0	0
HAM	25.8 25.8	28	28	25.80	4,600	0	0	0
HAN	11.9 11.9	11.60	11.90	11.50	4,500	0	0	0
HAP	4.7 4.7	4.70	4.70	4.64	20,800	0	0	0
HAR	4.4 4.4	4.13	4.40	4.12	1,469,600	0	0	0
HAS	9.8 9.8	9.80	9.80	9.80	100	0	0	0
HAT	42 42	42	42	42	100	0	0	0
HAV	4.3 4.3	4.30	4.30	4.30	100	0	0	0
HAX	16.2 16.2	16.45	16.45	16.15	945,100	0	0	0
HBC	7.6 7.6	7.66	7.68	7.58	430,400	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	7.9 7.9	8.10	8.18	7.85	44,100	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.9 25.9	25.89	25.89	25.89	100	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	11.9 11.9	11.90	11.90	11.90	7,500	0	0	0
HCD	11.4 11.4	11.45	11.50	11.15	808,700	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.8 26.8	26.74	26.89	26.64	4,121,600	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19 19	20.30	20.30	19	6,300	0	0	0
HD6	18.2 18.2	18	18.20	17.90	26,900	0	0	0
HD8	8.4 8.4	8.50	8.60	8.40	25,700	0	0	0
HDA	3.9 3.9	3.90	3.90	3.90	8,300	0	0	0
HDB	23.5 23.5	23.24	23.53	23.24	11,840,200	0	0	0
HDC	25.7 25.7	25.70	26.09	25.65	1,009,100	0	0	0
HDG	28.9 28.9	29.40	29.50	28.85	3,409,200	0	0	0
HDM	32.4 32.4	35	35	32.40	400	0	0	0
HDP	17.4 17.4	17.40	17.40	17.40	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	58.5 58.5	57	58.50	57	200	0	0	0
HEJ	10.8 10.8	10.80	10.80	10.80	100	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	22.3 22.3	22.30	22.30	22.30	100	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	10.3 10.3	10.35	10.35	10.35	1,300	0	0	0
HFC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	54.5 54.5	60	60.20	54.50	500	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	9 9	9	9	9	0	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.3 9.3	9.28	9.36	9.28	297,200	0	0	0
HHS	5.4 5.4	5.46	5.53	5.41	1,604,600	0	0	0
HHV	12 12	11.86	12.10	11.76	2,234,700	0	0	0
HID	3.1 3.1	3	3.10	3	58,600	0	0	0
HIG	10.8 10.8	11	11	10.40	9,600	0	0	0
HII	6.1 6.1	6.04	6.11	6.02	102,400	0	0	0
HIO	24.9 24.9	25	25	24.80	9,400	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	35.4 35.4	35.36	35.36	35.36	3,000	0	0	0
HKT	8 8	7.90	8	7.90	5,000	0	0	0
HLB	255.6 255.6	255.60	255.60	255.60	0	0	0	0
HLC	13.5 13.5	13.30	13.50	13.30	4,500	0	0	0
HLD	25.4 25.4	25.20	25.40	25.10	9,000	0	0	0
HLO	23.2 23.2	23.20	23.20	23.20	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	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HMC	11.6 11.6	11.63	11.63	11.45	21,600	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	14.3 14.3	13.80	14.30	13.80	2,600	0	0	0
HMR	24.6 24.6	24.50	25.10	24.40	43,900	0	0	0
HMS	31.5 31.5	30.80	31.90	30.80	700	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	14.9 14.9	15	15	14.80	97,700	0	0	0
HNF	22.5 22.5	22.50	22.50	22.50	0	0	0	0
HNG	5.0 5.0	4.98	5.08	4.98	1,137,000	0	0	0
HNI	23.7 23.7	26	26	23.70	5,400	0	0	0
HNM	9.2 9.2	9.30	9.40	9.20	42,900	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.20	14,000	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.2 25.2	25.23	25.23	25.23	0	0	0	0
HPG	28.8 28.8	29	29.10	28.70	17,252,800	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	19.7 19.7	15.10	19.70	15.10	1,100	0	0	0
HPM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HPP	68.5 68.5	68.54	68.54	67.95	4,200	0	0	0
HPT	21 21	20.30	21	20.30	1,200	0	0	0
HPW	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HPX	6.3 6.3	6.38	6.38	6.24	773,500	0	0	0
HQC	3.9 3.9	3.89	3.90	3.85	1,840,100	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	45.5 45.5	45.50	45.50	45.50	1,700	0	0	0
HRT	10.9 10.9	10.50	11	9.30	250,300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.9 24.9	24.95	25.20	24.85	11,403,000	0	0	0
HSI	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HSL	5 5	4.96	5.01	4.96	87,600	0	0	0
HSM	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.9 4.9	4.90	5.10	4.90	139,400	0	0	0
HT1	12.9 12.9	13.05	13.05	12.85	186,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.6 4.6	4.30	4.60	4.30	6,300	0	0	0
HTG	36.0 36.0	35.05	36	35.05	44,600	0	0	0
HTI	15.9 15.9	15.90	15.95	15.90	35,900	0	0	0
HTL	20.2 20.2	21.06	21.41	20.18	53,300	0	0	0
HTM	10.3 10.3	10.30	10.30	10.30	100	0	0	0
HTN	12.3 12.3	12.30	12.35	12.10	251,900	0	0	0
HTP	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HTT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
HTV	9.0 9.0	9.11	9.30	9.01	1,600	0	0	0
HU1	5.9 5.9	5.94	5.94	5.94	0	0	0	0
HU4	13.9 13.9	13.60	14	13.60	10,500	0	0	0
HU6	7.4 7.4	7.40	8.60	7.40	3,000	0	0	0
HUB	18.4 18.4	18.30	18.35	18.30	11,700	0	0	0
HUG	34.9 34.9	34.93	34.93	34.93	0	0	0	0
HUT	17.4 17.4	17.40	17.40	17.10	711,000	0	0	0
HVA	6.8 6.8	6.50	7	6.30	542,600	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.6 8.6	8.33	8.62	8.23	1,005,100	0	0	0
HVN	34.3 34.3	34.80	35.15	34.20	2,024,200	0	0	0
HVT	80.5 80.5	80	80.50	79.90	4,800	0	0	0
HVX	2.8 2.8	2.84	2.84	2.82	1,100	0	0	0
HWS	15.0 15.0	14.99	14.99	14.99	1,300	0	0	0
IBD	10 10	10	10	10	0	0	0	0
ICC	29.3 29.3	29.30	29.30	29.30	0	0	0	0
ICF	6 6	5.80	6	5.80	400	0	0	0
ICG	8.4 8.4	8.40	8.40	8.40	400	0	0	0
ICI	9.2 9.2	9.20	9.20	9.20	200	0	0	0
ICN	42 42	42.10	42.10	41.90	1,300	0	0	0
ICT	13.9 13.9	13.88	14.22	13.88	136,500	0	0	0
IDC	61.1 61.1	61	61.20	60.70	849,000	0	0	0
IDI	9.8 9.8	9.79	9.79	9.67	543,600	0	0	0
IDJ	6.9 6.9	7	7	6.70	745,500	0	0	0
IDP	252.5 252.5	252.50	252.50	252.50	0	0	0	0
IDV	38.4 38.4	38.60	38.60	38	14,000	0	0	0
IFS	29.3 29.3	29.83	29.83	29.27	48,800	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
IJC	15.2 15.2	15.10	15.35	15	1,596,900	0	0	0
ILA	5 5	5	5	4.90	16,300	0	0	0
ILB	34.1 34.1	34.02	34.11	33.55	25,900	0	0	0
ILC	7.5 7.5	10.10	10.10	7.50	4,800	0	0	0
ILS	11.5 11.5	12.50	12.50	11.50	400	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	33.7 33.7	33.67	33.90	33.58	15,800	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	25.9 25.9	25.90	25.90	25.90	0	0	0	0
ING	7.1 7.1	7.10	7.10	7.10	0	0	0	0
INN	52.6 52.6	52.40	57.70	52.40	400	0	0	0
IPA	13.8 13.8	14.10	14.10	13.60	79,000	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
ISH	27.8 27.8	27.80	27.80	27.80	300	0	0	0
IST	33.8 33.8	33.85	33.85	32.06	17,500	0	0	0
ITA	5.3 5.3	5.23	5.30	5.21	1,417,200	0	0	0
ITC	12.1 12.1	12.35	12.35	12.05	475,600	0	0	0
ITD	18.6 18.6	18	18.80	17.85	711,500	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	239,000	0	0	0
ITS	3.8 3.8	3.70	3.80	3.70	200	0	0	0
IVS	11.8 11.8	12	12	11.70	38,100	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.6 3.6	3.60	3.60	3.57	180,100	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.5 29.5	29.45	29.45	29.15	1,776,200	0	0	0
KCB	8.7 8.7	9.00	9.00	8.62	6,600	0	0	0
KCE	10.5 10.5	10.49	10.49	10.49	0	0	0	0
KDC	57.1 57.1	57.50	57.60	56.70	791,900	0	0	0
KDH	37.9 37.9	37.95	38	37.55	1,511,800	0	0	0
KDM	17.7 17.7	18.41	18.41	17.38	3,800	0	0	0
KGM	7.7 7.7	7.60	7.70	7.50	24,700	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.7 5.7	5.63	5.65	5.56	2,835,700	0	0	0
KHP	10.2 10.2	9.98	10.20	9.98	269,600	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	25.8 25.8	25.76	25.76	25.76	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6.1 6.1	5.70	6.10	5.70	1,200	0	0	0
KLB	12.4 12.4	12.10	12.40	12	104,900	0	0	0
KMR	3.5 3.5	3.49	3.50	3.48	7,500	0	0	0
KMT	9.0 9.0	9.05	9.05	9.05	0	0	0	0
KOS	39.5 39.5	39.35	39.60	39.25	318,300	0	0	0
KPF	3.1 3.1	3.09	3.18	3.04	66,700	0	0	0
KSB	21.4 21.4	20.85	21.70	20.65	2,509,600	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	0	0	0	0
KSF	40.3 40.3	40.30	40.40	40.30	12,400	0	0	0
KSQ	3.8 3.8	3.70	3.80	3.60	133,300	0	0	0
KST	13.2 13.2	13.52	13.52	13.23	2,700	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	22.4 22.4	22.43	22.43	22.43	0	0	0	0
KTS	45 45	42.50	46	41.10	4,300	0	0	0
KTT	2.8 2.8	2.80	2.80	2.80	0	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	19.8 19.8	19.75	19.75	19.75	0	0	0	0
L12	4.5 4.5	4.70	4.70	4.50	7,000	0	0	0
L14	35.0 35.0	35.08	35.48	34.98	39,900	0	0	0
L18	37.5 37.5	37.50	37.59	37.11	11,400	0	0	0
L40	23 23	23	23	23	100	0	0	0
L45	3.4 3.4	3.30	3.40	3.30	20,500	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	16 16	16	16	16	300	0	0	0
LAI	39.5 39.5	37.25	39.50	37.25	9,800	0	0	0
LAS	21.6 21.6	21.51	22.19	21.51	511,300	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22.5 22.5	22.50	22.50	22.50	10,100	0	0	0
LBM	25.4 25.4	25.05	25.50	25	15,700	0	0	0
LCC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	10.9 10.9	10.78	10.97	10.73	1,282,300	0	0	0
LCM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
LDG	2.8 2.8	2.77	2.85	2.77	829,000	0	0	0
LDP	20.3 20.3	20.30	20.30	20.30	300	0	0	0
LDW	14.5 14.5	14.52	14.52	14.52	0	0	0	0
LEC	6.3 6.3	6.30	6.30	6.30	100	0	0	0
LG9	5.4 5.4	5.40	5.40	5.40	0	0	0	0
LGC	60 60	56.30	60	56.30	400	0	0	0
LGL	3.1 3.1	3.11	3.11	3.05	56,300	0	0	0
LGM	13.2 13.2	13.20	13.20	13.20	0	0	0	0
LHC	64.7 64.7	66.05	66.05	63.61	26,900	0	0	0
LHG	37.5 37.5	36.44	37.73	36.44	641,800	0	0	0
LIC	26.4 26.4	25	27.50	25	12,600	0	0	0
LIG	3.8 3.8	3.90	3.90	3.70	207,000	0	0	0
LIX	35.2 35.2	35	35.50	35	53,600	0	0	0
LKW	30.5 30.5	30.51	30.51	30.51	0	0	0	0
LLM	12.9 12.9	14.50	14.50	12.20	20,700	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	13.2 13.2	13.15	13.15	13.15	0	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LMI	9 9	9	9	9	5,500	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LPB	30.2 30.2	29.90	30.25	29.75	7,639,300	0	0	0
LPT	9.2 9.2	9.40	9.60	9.20	10,400	0	0	0
LQN	2 2	2	2	2	0	0	0	0
LSG	12.1 12.1	11.70	13	11.70	131,200	0	0	0
LSS	12.8 12.8	12.70	12.95	12.70	583,600	0	0	0
LTC	7 7	7	7	7	0	0	0	0
LTG	21.8 21.8	22.20	22.20	21.70	506,800	0	0	0
M10	25 25	24.80	25	24.20	18,700	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	21.3 21.3	20	22	20	25,200	0	0	0
MAS	36.1 36.1	37	37	36.10	2,800	0	0	0
MBB	22.9 22.9	22.80	22.95	22.60	7,022,000	0	0	0
MBG	4 4	4.10	4.20	3.90	905,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.8 26.8	27.03	27.11	26.61	1,517,200	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.2 9.2	9.20	9.20	9.20	3,300	0	0	0
MCH	219.3 219.3	219.10	219.30	216.10	248,500	0	0	0
MCM	41.5 41.5	41.50	41.95	41	61,700	0	0	0
MCO	19 19	20	20	18.90	16,600	0	0	0
MCP	28.1 28.1	28.30	28.30	28.10	9,200	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.6 10.6	10.60	10.60	10.60	7,900	0	0	0
MDF	8 8	8	8	8	900	0	0	0
MDG	10.2 10.2	10.10	10.30	10.10	2,300	0	0	0
MEC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MED	26.9 26.9	26.87	26.87	26.87	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.4 6.4	6.40	6.40	6.40	200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	46.5 46.5	44.70	46.50	43.20	336,100	0	0	0
MGC	5.7 5.7	5.50	5.70	5.50	12,900	0	0	0
MGG	30 30	30	30	30	200	0	0	0
MGR	4.7 4.7	4.70	5	4.70	1,100	0	0	0
MH3	35.0 35.0	32.91	35.05	32.81	2,300	0	0	0
MHC	8.8 8.8	8.98	8.98	8.75	49,200	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	18 18	17	18.80	16.60	7,100	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MIG	21.3 21.3	21.30	21.30	20.90	658,300	0	0	0
MKP	30 30	30	30	30	1,100	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13 13	13.90	13.90	13	37,800	0	0	0
MML	28.3 28.3	28.80	28.80	27.80	32,300	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.3 18.3	18.10	18.40	18.10	62,700	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.65	8.65	8.65	0	0	0	0
MQN	18.6 18.6	18.60	18.60	18.60	200	0	0	0
MRF	31.8 31.8	31.80	31.80	31.80	0	0	0	0
MSB	11.3 11.3	11.31	11.35	11.23	3,526,000	0	0	0
MSH	49.8 49.8	49.70	49.95	49.35	204,900	0	0	0
MSN	76.5 76.5	76.50	76.60	75.80	2,551,200	0	0	0
MSR	15 15	14.70	15.30	14.60	734,600	0	0	0
MST	5.4 5.4	5.40	5.40	5.30	208,300	0	0	0
MTA	4.4 4.4	4.40	4.60	4.30	15,900	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	9.6 9.6	9.60	9.60	9.60	100	0	0	0
MTH	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MTL	7.2 7.2	7.20	7.40	6.40	6,800	0	0	0
MTP	11.5 11.5	11.70	11.70	11.50	600	0	0	0
MTS	9.7 9.7	9.34	9.71	9.34	2,100	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	21.4 21.4	21.40	21.40	21.40	200	0	0	0
MVC	10.4 10.4	10.40	10.40	10.40	2,000	0	0	0
MVN	49.1 49.1	42.70	49.10	42.70	41,500	0	0	0
MWG	65.5 65.5	65.90	66.40	65.10	7,436,000	0	0	0
NAF	17.2 17.2	17.14	17.45	17.05	91,700	0	0	0
NAG	11.4 11.4	11.70	11.80	11.40	325,000	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	25.5 25.5	25.50	25.50	25.50	0	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	16.7 16.7	17.10	17.15	16.70	1,800	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	25.5 25.5	24.95	25.50	24.45	135,400	0	0	0
NBC	12.2 12.2	12.30	12.30	12.10	40,000	0	0	0
NBE	12.3 12.3	12.40	12.50	12.30	2,300	0	0	0
NBP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NBT	16.3 16.3	16.34	16.44	16.34	1,400	0	0	0
NBW	29.5 29.5	29.50	29.50	29.50	200	0	0	0
NCG	11.7 11.7	12.20	12.20	11.70	20,500	0	0	0
NCS	27.7 27.7	27.70	27.80	27.70	5,600	0	0	0
NCT	96.3 96.3	97.04	97.52	95.14	16,200	0	0	0
ND2	33.0 33.0	33.04	33.13	33.04	17,000	0	0	0
NDC	157.9 157.9	157.90	157.90	157.90	0	0	0	0
NDN	12.1 12.1	11.90	12.10	11.90	486,400	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	200	0	0	0
NDT	6.8 6.8	7	7	6.50	5,100	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.1 6.1	6	6.10	6	4,200	0	0	0
NED	6.9 6.9	7	7.10	6.80	142,400	0	0	0
NEM	19.5 19.5	19.50	19.50	19.50	100	0	0	0
NET	92.9 92.9	92.92	92.92	92.92	1,900	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	28.3 28.3	28.50	28.55	28	347,700	0	0	0
NHC	30 30	30	30	30	0	0	0	0
NHH	17.3 17.3	17.15	17.35	17.15	135,500	0	0	0
NHT	12 12	12	12	12	0	0	0	0
NHV	1.1 1.1	1.10	1.10	1.10	0	0	0	0
NJC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NKG	24.8 24.8	24.85	25.10	24.80	3,177,600	0	0	0
NLG	43 43	43.20	43.30	42.80	1,343,100	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.7 18.7	18.20	18.68	18.20	4,300	0	0	0
NNT	56 56	56	56	56	0	0	0	0
NO1	6.8 6.8	6.89	6.90	6.70	215,800	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.2 14.2	14.23	14.23	14.23	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.6 4.6	4.70	4.80	4.60	275,500	0	0	0
NS2	17.8 17.8	17.87	17.87	17.77	1,400	0	0	0
NSC	77.2 77.2	76.90	77.40	76.90	900	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.30	5.40	5.30	32,600	0	0	0
NSL	19.7 19.7	19.70	19.70	19.70	100	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	9.7 9.7	8.94	9.69	8.94	127,000	0	0	0
NT2	22 22	21.95	22.05	21.80	294,500	0	0	0
NTC	215 215	214.70	215	214	3,600	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	100	0	0	0
NTL	22.5 22.5	22.88	22.90	22.45	1,774,800	0	0	0
NTP	52.4 52.4	52.09	53.09	52.09	133,700	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	100	0	0	0
NTW	15.5 15.5	15.49	15.49	15.49	0	0	0	0
NUE	8.8 8.8	8.98	8.98	8.79	400	0	0	0
NVB	10.1 10.1	10.10	10.10	10	50,700	0	0	0
NVL	13.5 13.5	13.50	13.70	13.40	5,999,000	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.4 10.4	10.15	10.65	10.15	13,500	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.7 8.7	8.70	8.70	8.70	0	0	0	0
OCB	12 12	12.08	12.08	11.96	742,200	0	0	0
OCH	6.4 6.4	6.40	6.40	6.30	7,700	0	0	0
ODE	43.5 43.5	43.20	43.50	43.20	15,600	0	0	0
OGC	6.0 6.0	6.04	6.06	5.97	155,500	0	0	0
OIL	12.3 12.3	12.53	12.73	12.23	1,228,800	0	0	0
ONE	6.9 6.9	6.70	7.10	6.70	144,300	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24 24	24.30	24.50	24	3,400	0	0	0
ORS	13.2 13.2	13.20	13.30	13.10	631,600	0	0	0
PAC	50.9 50.9	49.15	50.90	49.10	36,800	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	24 24	23.75	24	23.55	669,300	0	0	0
PAP	21.1 21.1	21.10	21.10	21.10	0	0	0	0
PAS	4.2 4.2	4.20	4.20	4.10	88,800	0	0	0
PAT	92.5 92.5	93	93.10	92.50	6,000	0	0	0
PBC	8 8	8	8	7.80	48,300	0	0	0
PBP	12.8 12.8	12.70	12.80	12.40	12,100	0	0	0
PBT	9.3 9.3	9.30	9.30	9.30	1,500	0	0	0
PC1	29.8 29.8	29.70	30.25	29.35	6,321,600	0	0	0
PCC	22.7 22.7	22.70	22.70	22.70	0	0	0	0
PCE	18.1 18.1	18.14	18.14	18.14	0	0	0	0
PCF	5.1 5.1	5.10	5.10	5.10	100	0	0	0
PCG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PCH	10.3 10.3	10.09	10.27	10.09	101,400	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	10.2 10.2	10.20	10.20	10.10	10,200	0	0	0
PDB	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDC	5.5 5.5	5.40	5.50	5.40	200	0	0	0
PDN	117.5 117.5	117.50	117.50	117.50	100	0	0	0
PDR	24.3 24.3	24.50	24.55	24.20	2,051,500	0	0	0
PDV	13.3 13.3	13.36	13.36	13.03	93,600	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8 8	8	8	8	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	1,000	0	0	0
PEQ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
PET	27.7 27.7	28.20	28.20	27.65	597,900	0	0	0
PFL	2.5 2.5	2.50	2.60	2.50	34,400	0	0	0
PGB	17.6 17.6	17.50	17.60	17.50	9,500	0	0	0
PGC	14.5 14.5	14.50	14.50	14.40	16,100	0	0	0
PGD	33.5 33.5	33.46	33.50	33.46	5,800	0	0	0
PGI	23.8 23.8	23.80	23.80	23.80	0	0	0	0
PGN	6.5 6.5	6.40	6.50	6.30	8,500	0	0	0
PGS	32.1 32.1	33	33	32	300	0	0	0
PGT	3.5 3.5	3.50	3.50	3.30	4,200	0	0	0
PGV	24.2 24.2	24.15	24.50	24.15	6,200	0	0	0
PHC	6.1 6.1	6.13	6.15	6.12	101,100	0	0	0
PHH	5.1 5.1	5.10	5.10	5.10	0	0	0	0
PHN	71 71	71	71	71	0	0	0	0
PHP	28.5 28.5	28.50	29.20	28	127,000	0	0	0
PHR	61.8 61.8	61	62.30	61	700,600	0	0	0
PHS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIA	27.0 27.0	26.97	26.97	26.97	0	0	0	0
PIC	26.5 26.5	22.68	26.51	22.58	5,700	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	5.9 5.9	5.99	5.99	5.90	3,300	0	0	0
PIV	4.4 4.4	4	4.40	4	289,700	0	0	0
PJC	26.5 26.5	26.50	26.50	26.50	100	0	0	0
PJS	26.0 26.0	26.05	26.05	26.05	2,000	0	0	0
PJT	10 10	10	10	10	100	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	27.5 27.5	27.70	27.70	27.20	95,700	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.8 2.8	2.80	2.80	2.80	500	0	0	0
PLP	5.0 5.0	5.01	5.10	5	32,800	0	0	0
PLX	41.9 41.9	41.60	42.20	41.20	1,461,400	0	0	0
PMB	10.2 10.2	10.19	10.19	10.19	1,300	0	0	0
PMC	86.5 86.5	86.53	86.53	86.53	100	0	0	0
PMG	7.5 7.5	7.80	7.80	7.46	400	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	12.4 12.4	12.64	12.64	12.36	700	0	0	0
PMS	30 30	30.10	30.10	30	600	0	0	0
PMT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PMW	32 32	32	32	32	1,000	0	0	0
PNC	10 10	10	10	10	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	94.6 94.6	95.60	95.60	94.10	862,100	0	0	0
PNP	19.8 19.8	19.82	19.82	19.82	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	23.1 23.1	23.40	23.90	23.10	18,100	0	0	0
POT	18.9 18.9	18.90	18.90	18.90	100	0	0	0
POV	8.5 8.5	8.40	8.50	8.40	2,000	0	0	0
POW	15.1 15.1	14.65	15.35	14.55	18,086,100	0	0	0
PPC	15.6 15.6	15.50	15.60	15.35	856,800	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PPH	29.6 29.6	29	31	29	126,500	0	0	0
PPP	16.3 16.3	16.30	16.40	16.30	900	0	0	0
PPS	12 12	12	12	12	0	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20.3 20.3	20.30	20.30	20.30	3,000	0	0	0
PRE	18.6 18.6	18.64	18.64	18.64	4,400	0	0	0
PRO	4.9 4.9	5	5	4.90	200	0	0	0
PRT	11.5 11.5	11.30	11.50	11.30	6,100	0	0	0
PSB	9.4 9.4	12	12	9.40	574,600	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.5 13.5	13.30	13.60	13.30	31,100	0	0	0
PSE	10.8 10.8	10.90	10.90	10.80	6,100	0	0	0
PSH	6.3 6.3	6.50	6.50	6.32	517,900	0	0	0
PSI	8.1 8.1	8.10	8.10	7.90	196,900	0	0	0
PSL	13.3 13.3	13.30	13.30	13.30	100	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	10.6 10.6	10.50	10.60	10.50	10,000	0	0	0
PSW	8.7 8.7	8.19	8.67	8.19	56,700	0	0	0
PTB	71.3 71.3	71.00	71.49	70.21	231,200	0	0	0
PTC	5.6 5.6	5.57	5.57	5.55	13,100	0	0	0
PTD	8 8	8.26	8.26	8	3,300	0	0	0
PTE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PTH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
PTI	32 32	33.40	33.40	32	2,000	0	0	0
PTL	3.9 3.9	3.90	3.92	3.85	41,200	0	0	0
PTO	17.2 17.2	17.20	17.20	17.20	0	0	0	0
PTP	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PTS	9.6 9.6	8.50	10.30	8.50	2,200	0	0	0
PTT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PTV	4.4 4.4	4.40	4.60	4.40	6,200	0	0	0
PTX	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PV2	2.9 2.9	2.90	3.10	2.90	432,100	0	0	0
PVB	28.1 28.1	28.60	28.70	28.10	149,900	0	0	0
PVC	15.2 15.2	15.20	15.30	15.10	436,900	0	0	0
PVD	30 30	29.80	30.10	29.60	1,750,100	0	0	0
PVE	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVG	7.7 7.7	7.80	7.80	7.60	66,600	0	0	0
PVI	53.5 53.5	53.51	53.51	53.14	45,600	0	0	0
PVM	16.1 16.1	15.80	16.10	15.80	200	0	0	0
PVO	7.4 7.4	7.40	7.40	7	41,400	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	42.1 42.1	40	42.50	40	2,037,900	0	0	0
PVT	29.9 29.9	29.70	30.15	29.55	3,504,800	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVY	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PWA	3.8 3.8	3.80	3.90	3.70	85,000	0	0	0
PWS	11.3 11.3	11.30	11.30	11.30	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
PXI	2.7 2.7	2.70	2.70	2.70	28,100	0	0	0
PXL	15.3 15.3	15.20	15.30	14.90	96,700	0	0	0
PXS	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PXT	3.7 3.7	3.80	3.80	3.70	36,800	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	13.5 13.5	13.05	13.50	13.05	222,200	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	34 34	34	34	34	4,400	0	0	0
QNC	6.7 6.7	6.70	6.70	6.70	4,000	0	0	0
QNP	37.6 37.6	36.20	37.55	36.20	1,400	0	0	0
QNS	48.6 48.6	48.58	48.68	48.39	192,600	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	8.1 8.1	8.05	8.05	8.05	0	0	0	0
QPH	26.9 26.9	26.92	26.92	26.92	0	0	0	0
QSP	26 26	26	26	26	2,000	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	12.8 12.8	12.80	12.80	12.80	8,400	0	0	0
QTP	16.4 16.4	16.30	16.50	16.20	731,100	0	0	0
RAL	144.4 144.4	146.50	146.50	142.66	5,100	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	5.3 5.3	5.30	5.30	5.30	0	0	0	0
RCC	16 16	16	16	16	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	13 13	13	13	13	0	0	0	0
RDP	4.9 4.9	5.02	5.03	4.85	112,400	0	0	0
REE	64 64	63.40	64	63	1,009,000	0	0	0
RIC	4.2 4.2	4.20	4.20	4.20	0	0	0	0
RTB	26.4 26.4	25	26.40	25	1,200	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S4A	42.9 42.9	42.85	42.85	42.85	0	0	0	0
S55	49.1 49.1	49.10	49.10	49.10	0	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	0	0	0	0
S74	14 14	14	14	14	2,600	0	0	0
S99	10.6 10.6	10.57	10.57	10.48	45,300	0	0	0
SAB	59.5 59.5	59.29	59.48	59.00	450,400	0	0	0
SAC	27.5 27.5	26.80	28	26.60	21,600	0	0	0
SAF	50 50	50	50	50	300	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	6.9 6.9	6.99	6.99	6.90	455,200	0	0	0
SAP	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SAS	35.9 35.9	35.72	36.96	35.25	25,100	0	0	0
SAV	19.4 19.4	19.60	19.70	19	355,900	0	0	0
SB1	5.8 5.8	5.76	5.76	5.76	0	0	0	0
SBA	32.6 32.6	32.60	32.80	32.60	3,000	0	0	0
SBB	14.2 14.2	14.20	14.20	14.20	0	0	0	0
SBD	10.4 10.4	10.30	10.40	10.10	74,600	0	0	0
SBG	13.3 13.3	13.05	13.30	13.05	266,500	0	0	0
SBH	60.8 60.8	60.80	60.80	60.80	0	0	0	0
SBL	7.4 7.4	7.40	7.40	7.40	400	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	10 10	10	10	10	0	0	0	0
SBS	6.5 6.5	6.50	6.50	6.40	215,500	0	0	0
SBT	12.1 12.1	12	12.20	11.95	1,922,800	0	0	0
SBV	10.6 10.6	10.25	10.55	10.20	2,100	0	0	0
SC5	18.6 18.6	18.47	18.57	18.42	700	0	0	0
SCC	2 2	2	2	2	0	0	0	0
SCG	65.6 65.6	65.50	65.70	65.40	40,300	0	0	0
SCI	12.7 12.7	12.60	12.70	12.40	16,100	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	24,600	0	0	0
SCL	34.3 34.3	34.60	34.70	34.30	27,300	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.9 6.9	6.91	6.92	6.86	645,400	0	0	0
SCS	89 89	86.80	89.40	86.80	150,300	0	0	0
SCY	13 13	13	13	13	100	0	0	0
SD2	4.9 4.9	4.90	4.90	4.90	0	0	0	0
SD3	5.7 5.7	6.30	6.30	5.50	4,000	0	0	0
SD5	7.8 7.8	7.80	7.80	7.70	17,700	0	0	0
SD6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
SD7	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12 12	11.90	12.10	11.80	53,100	0	0	0
SDA	6.3 6.3	6.20	6.30	6	106,100	0	0	0
SDC	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SDD	1.9 1.9	1.90	2	1.90	102,100	0	0	0
SDG	17 17	17	17	17	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	21 21	21	21	21	100	0	0	0
SDN	29.8 29.8	29.80	29.80	29.80	0	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	18.9 18.9	17.10	18.90	17	4,100	0	0	0
SDV	35.7 35.7	35.79	35.79	35.70	2,100	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SEA	38.5 38.5	38.50	38.50	38.50	0	0	0	0
SEB	48.4 48.4	47.91	48.40	47.91	3,300	0	0	0
SED	21.1 21.1	21.20	21.20	21.10	2,400	0	0	0
SEP	19.4 19.4	19.40	19.40	19.40	0	0	0	0
SFC	21.3 21.3	21.30	21.30	21.30	1,200	0	0	0
SFG	12.9 12.9	12.60	12.90	12.20	1,500	0	0	0
SFI	33.9 33.9	33.50	33.85	33.50	600	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	100	0	0	0
SGB	13.6 13.6	13.10	13.80	13.10	900	0	0	0
SGC	94.2 94.2	94.18	94.18	94.18	0	0	0	0
SGD	14.4 14.4	13.60	14.40	13.60	200	0	0	0
SGH	34.5 34.5	34.49	34.49	34.49	1,000	0	0	0
SGI	14.6 14.6	15	15.80	14.30	2,300	0	0	0
SGN	80.5 80.5	80.53	80.63	79.95	38,800	0	0	0
SGP	28 28	27	28.90	26.80	331,400	0	0	0
SGR	29.2 29.2	29.30	29.50	28.60	133,800	0	0	0
SGS	20.5 20.5	20.50	20.50	20.50	0	0	0	0
SGT	13.9 13.9	14.15	14.30	13.70	182,300	0	0	0
SHA	4.5 4.5	4.53	4.53	4.45	3,100	0	0	0
SHB	11.3 11.3	11.35	11.35	11.21	11,765,700	0	0	0
SHC	18.7 18.7	21.80	21.80	18.70	2,200	0	0	0
SHE	10.9 10.9	10.80	10.90	10.80	4,500	0	0	0
SHG	3 3	3	3	3	0	0	0	0
SHI	14.8 14.8	14.75	14.80	14.75	369,300	0	0	0
SHN	6.5 6.5	6.40	6.50	6.40	45,100	0	0	0
SHP	35.8 35.8	35.80	36	35.60	4,000	0	0	0
SHS	17.6 17.6	15.60	17.80	15.60	11,591,300	0	0	0
SID	12.4 12.4	12.40	13.10	12.40	9,600	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	36.1 36.1	38.30	38.30	34.50	3,700	0	0	0
SJ1	12.5 12.5	11.70	12.50	11.70	300	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.1 16.1	16	16.10	16	117,600	0	0	0
SJE	26.7 26.7	26.60	26.90	26.50	63,000	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	17.7 17.7	15.40	17.70	15.40	4,900	0	0	0
SJM	9.2 9.2	10.10	10.10	9.20	200	0	0	0
SJS	62.3 62.3	63	63	61.30	5,500	0	0	0
SKG	13.5 13.5	13.50	13.50	13.30	314,000	0	0	0
SKH	29 29	29	29	29	3,000	0	0	0
SKN	9.5 9.5	9.50	9.50	9.50	200	0	0	0
SKV	39.7 39.7	39.90	39.90	39.30	1,800	0	0	0
SLS	191.2 191.2	191	191.40	190.80	7,000	0	0	0
SMA	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SMB	36.6 36.6	36.75	36.85	36.56	9,900	0	0	0
SMC	19.7 19.7	19.60	20	19.05	2,618,000	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.4 5.4	5.40	5.40	5.30	8,800	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	37.8 37.8	37.50	37.80	36.60	2,100	0	0	0
SP2	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	9.8 9.8	10	10	9.80	8,100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.4 2.4	2.40	2.50	2.30	30,100	0	0	0
SPM	11.5 11.5	11.50	11.50	11.50	0	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	4 4	3.90	4.10	3.90	189,400	0	0	0
SRB	3 3	2.90	3.10	2.90	36,200	0	0	0
SRC	31.1 31.1	31.14	31.14	31.14	0	0	0	0
SRF	9.7 9.7	9.61	9.70	9.57	16,500	0	0	0
SRT	10.3 10.3	9.90	11	8.80	160,400	0	0	0
SSB	18.5 18.5	18.42	18.51	18.16	3,008,600	0	0	0
SSC	37 37	37	37	37	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.8 11.8	11.82	11.82	11.82	0	0	0	0
SSH	68.9 68.9	68.50	69	68.50	56,200	0	0	0
SSI	34.5 34.5	34.35	34.60	34.35	5,952,500	0	0	0
SSM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SSN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
ST8	9.1 9.1	9.08	9.10	9.01	342,000	0	0	0
STB	29.9 29.9	29.55	30.10	29.55	6,484,600	0	0	0
STC	17.2 17.2	17.30	17.30	17.20	5,500	0	0	0
STG	45.9 45.9	45.85	45.85	45.85	0	0	0	0
STH	8.3 8.3	8.40	8.40	8.30	1,100	0	0	0
STK	30.3 30.3	30.30	30.45	30	73,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	10.3 10.3	9.60	10.30	9.30	700	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	29.3 29.3	29.38	31.44	29.33	1,000	0	0	0
SVD	2.9 2.9	2.85	2.90	2.85	8,600	0	0	0
SVG	5.4 5.4	5.40	5.40	5.40	200	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	65 65	65	65	65	0	0	0	0
SVN	3.3 3.3	3.30	3.30	3.20	22,700	0	0	0
SVT	11.6 11.6	11.53	11.57	11.53	300	0	0	0
SWC	32 32	32	32	32	2,400	0	0	0
SZB	43.0 43.0	42.15	43.09	42.15	22,100	0	0	0
SZC	40.2 40.2	40	40.50	39.95	733,700	0	0	0
SZE	12.5 12.5	12.50	12.50	12.50	100	0	0	0
SZG	29.7 29.7	29.67	29.67	29.57	2,400	0	0	0
SZL	43.7 43.7	43.20	44	43.20	5,500	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TA9	13.9 13.9	14	14.20	13.80	9,500	0	0	0
TAL	17.5 17.5	17.12	17.49	14.62	26,900	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	42.0 42.0	38.66	41.97	38.66	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	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23.5 23.5	22.95	23.55	22.90	10,183,800	0	0	0
TCD	6.2 6.2	6.09	6.25	6.03	884,400	0	0	0
TCH	19.4 19.4	19.55	19.60	19.20	4,608,900	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	35.6 35.6	35.60	35.60	35.50	23,500	0	0	0
TCM	52 52	50	52	49.95	5,292,000	0	0	0
TCO	12 12	11.90	12.20	11.80	41,200	0	0	0
TCR	3.5 3.5	3.50	3.50	3.50	200	0	0	0
TCT	20.6 20.6	20.60	20.85	20.60	2,000	0	0	0
TCW	33.7 33.7	33.10	33.70	33.10	900	0	0	0
TDB	41.7 41.7	41.70	41.70	41.70	300	0	0	0
TDC	9.5 9.5	9.45	9.63	9.32	278,700	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TDG	4.9 4.9	4.90	4.90	4.81	54,100	0	0	0
TDH	3.5 3.5	3.46	3.52	3.46	296,500	0	0	0
TDM	49.0 49.0	48.60	48.95	48.60	500	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	30.82	30.82	30.55	49,300	0	0	0
TDS	15.5 15.5	14	16.10	14	51,100	0	0	0
TDT	7.1 7.1	7	7.10	7	30,100	0	0	0
TDW	45.3 45.3	45.26	45.26	45.26	0	0	0	0
TED	57 57	57	57	57	100	0	0	0
TEG	10.4 10.4	9.94	10.60	9.36	1,816,800	0	0	0
TEL	11.2 11.2	11.90	11.90	11.20	4,600	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.6 17.6	16.80	17.60	16.80	3,800	0	0	0
TGP	4.9 4.9	4.90	4.90	4.90	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	35.2 35.2	35.10	35.30	35.10	1,800	0	0	0
THG	41.8 41.8	41.65	41.90	41.45	16,000	0	0	0
THM	7.3 7.3	7.27	7.27	7.27	0	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
THS	11.7 11.7	11.70	11.70	11.70	400	0	0	0
THT	12.1 12.1	12.10	12.20	12.10	9,700	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11 11	11	11	11	100	0	0	0
TID	26.2 26.2	25.70	26.30	25.60	49,800	0	0	0
TIE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TIG	14.8 14.8	15	15.20	14.70	2,539,100	0	0	0
TIN	10.8 10.8	10.90	10.90	10.80	1,700	0	0	0
TIP	25.4 25.4	25.65	25.70	25.20	515,800	0	0	0
TIS	6.2 6.2	5.90	6.20	5.50	99,200	0	0	0
TIX	35.5 35.5	35.50	35.50	35.50	200	0	0	0
TJC	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKU	15 15	15	15	15	0	0	0	0
TL4	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TLD	5.1 5.1	5.05	5.16	5.05	9,600	0	0	0
TLG	54.5 54.5	55.00	55.49	54.02	35,900	0	0	0
TLH	8.1 8.1	7.88	8.29	7.88	2,912,300	0	0	0
TLI	5 5	4.70	5.70	4.70	1,200	0	0	0
TLP	7 7	7	7	6.80	27,300	0	0	0
TLT	26.2 26.2	30.09	30.57	26.21	1,200	0	0	0
TMB	82 82	83.10	83.10	82	40,200	0	0	0
TMC	9.2 9.2	9.20	10.10	9.20	500	0	0	0
TMG	50.5 50.5	50.53	50.53	50.53	0	0	0	0
TMP	70 70	70	70	65.20	2,700	0	0	0
TMS	51.4 51.4	48.51	51.38	48.51	600	0	0	0
TMT	11.8 11.8	11.70	11.90	11.30	8,300	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	10.5 10.5	10.47	10.47	10.47	100	0	0	0
TN1	11.7 11.7	11.71	11.71	11.67	200	0	0	0
TNA	4.8 4.8	4.79	4.90	4.49	133,100	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	40.0 40.0	40.90	40.90	37.80	6,300	0	0	0
TNG	24.6 24.6	22.44	25.45	22.44	4,445,700	0	0	0
TNH	23.1 23.1	23.32	23.32	22.85	1,078,300	0	0	0
TNI	2.6 2.6	2.64	2.68	2.64	163,900	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	22.4 22.4	22.43	22.43	22.43	0	0	0	0
TNS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TNT	4.9 4.9	4.90	4.93	4.86	42,700	0	0	0
TNW	10.5 10.5	10.50	10.50	10.50	1,000	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	58.8 58.8	58.70	59.50	57.60	10,100	0	0	0
TOT	17.6 17.6	17.11	17.63	17.11	3,500	0	0	0
TOW	20 20	20	20	20	100	0	0	0
TPB	17.6 17.6	17.50	17.70	17.45	3,468,300	0	0	0
TPC	6 6	6.20	6.20	6	4,400	0	0	0
TPH	13 13	13	13	13	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	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	80.9 80.9	80	80.90	80	1,000	0	0	0
TRC	43.7 43.7	43.90	44.40	43.70	5,200	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8.3 8.3	8.80	8.80	7.30	31,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49.6 49.6	49.60	49.60	49.60	0	0	0	0
TSC	3.1 3.1	3.09	3.11	3.08	84,900	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TSG	16.4 16.4	16.40	16.40	16.40	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	5.4 5.4	5.40	5.40	5.40	0	0	0	0
TTA	10.8 10.8	10.35	11	10.25	961,400	0	0	0
TTC	10.9 10.9	10.90	10.90	10.90	900	0	0	0
TTD	67.3 67.3	67.30	67.30	67.30	0	0	0	0
TTE	15 15	15	15	15	200	0	0	0
TTF	3.9 3.9	3.91	3.93	3.89	479,600	0	0	0
TTG	15.4 15.4	15.40	15.40	15.40	0	0	0	0
TTH	4.1 4.1	4.10	4.10	4	154,400	0	0	0
TTL	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TTN	19.4 19.4	19.60	20.10	19.30	345,100	0	0	0
TTP	92 92	92	92.20	92	1,800	0	0	0
TTS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TTT	33.5 33.5	33.50	33.50	33.50	100	0	0	0
TUG	19.3 19.3	19.33	19.33	19.33	0	0	0	0
TV1	23.2 23.2	23.20	23.20	23.10	6,000	0	0	0
TV2	46.7 46.7	47.40	47.50	46.60	641,600	0	0	0
TV3	13 13	13	13	13	0	0	0	0
TV4	14.2 14.2	14.20	14.30	14.10	7,300	0	0	0
TV6	6.2 6.2	6.20	6.20	6.20	39,900	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.3 9.3	9.35	9.59	9.31	443,900	0	0	0
TVC	11.5 11.5	11.50	11.70	11.40	1,232,700	0	0	0
TVD	12.9 12.9	12.70	12.90	12.70	48,200	0	0	0
TVG	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	9.5 9.5	8.40	9.50	8.40	2,699,200	0	0	0
TVS	23.3 23.3	23.50	23.55	23.20	327,000	0	0	0
TVT	16.7 16.7	16.70	16.70	16.70	2,000	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	10.2 10.2	10	10.90	10	61,400	0	0	0
TYA	11.2 11.2	10.95	11.40	10.70	1,000	0	0	0
UCT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
UDJ	9.5 9.5	9.40	9.50	9.40	4,000	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
UIC	37.8 37.8	37.80	37.80	37.80	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	10.1 10.1	10.30	10.30	9.80	26,600	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	20 20	20	20	20	0	0	0	0
V12	11.9 11.9	11.90	11.90	11.90	0	0	0	0
V21	7.2 7.2	7	7.20	7	6,200	0	0	0
VAB	9.9 9.9	9.80	10	9.80	97,700	0	0	0
VAF	12.9 12.9	12.85	12.85	12.85	0	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	5,500	0	0	0
VBB	10.5 10.5	10.40	10.50	10.40	5,900	0	0	0
VBC	20 20	20	20	20	0	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.4 12.4	12.40	12.40	12.40	0	0	0	0
VC1	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VC2	8.7 8.7	8.60	8.70	8.40	40,200	0	0	0
VC3	26.8 26.8	26.61	27.14	26.25	498,900	0	0	0
VC6	17.3 17.3	17.32	17.32	17.32	0	0	0	0
VC7	11.7 11.7	11.60	11.80	11.60	107,400	0	0	0
VC9	4.5 4.5	4.50	4.50	4.50	200	0	0	0
VCA	9.4 9.4	9.50	9.70	9.40	4,500	0	0	0
VCB	88.5 88.5	88	88.70	87.80	2,250,700	0	0	0
VCC	10 10	10	10	9.80	3,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223 223	223	223	223	0	0	0	0
VCG	18.9 18.9	18.80	19.05	18.75	1,248,400	0	0	0
VCI	36.0 36.0	36.10	36.29	35.91	2,180,200	0	0	0
VCM	15 15	15	15	15	100	0	0	0
VCP	24.6 24.6	24.50	24.60	23.80	146,700	0	0	0
VCR	23.1 23.1	23.10	23.10	23.10	700	0	0	0
VCS	75.4 75.4	76.10	76.10	74.60	210,700	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.1 30.1	32	32	30.10	600	0	0	0
VCX	4.1 4.1	4.10	4.10	4.10	0	0	0	0
VDL	12 12	12	12	12	34,200	0	0	0
VDN	21.6 21.6	21.61	21.61	21.61	100	0	0	0
VDP	38.5 38.5	38.50	38.50	38	4,600	0	0	0
VDS	21.7 21.7	22	22.05	21.60	1,565,300	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.4 3.4	3.50	3.50	3.30	2,800	0	0	0
VE3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.1 5.1	5	5.10	5	6,900	0	0	0
VE9	1.9 1.9	2.10	2.10	1.90	54,000	0	0	0
VEA	44.6 44.6	44.70	45.10	44.30	1,235,100	0	0	0
VEC	10 10	10.20	10.20	9.50	13,200	0	0	0
VEF	211.1 211.1	210.30	215.50	210.30	6,300	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	26.1 26.1	24.80	26.10	24.80	400	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	82.6 82.6	81.40	83.76	81.20	43,000	0	0	0
VFR	15 15	15	15	14.60	5,400	0	0	0
VGC	52.6 52.6	53.30	53.30	52.50	167,500	0	0	0
VGG	39.7 39.7	39.80	39.90	38.40	2,600	0	0	0
VGI	105.1 105.1	100	106.40	100	449,700	0	0	0
VGL	19 19	19	19	19	0	0	0	0
VGP	28.9 28.9	28.78	29.76	28.48	21,800	0	0	0
VGR	56.0 56.0	56.70	56.70	56.03	5,000	0	0	0
VGS	34.4 34.4	34.76	34.95	34.10	611,200	0	0	0
VGT	15.8 15.8	15.80	16.10	15.60	2,910,400	0	0	0
VGV	29.8 29.8	28.80	29.80	28.60	2,200	0	0	0
VHC	72.6 72.6	72.10	72.90	71.60	807,400	0	0	0
VHD	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VHE	3.1 3.1	3.10	3.20	3.10	225,900	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	97,500	0	0	0
VHH	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VHL	11.4 11.4	13.60	13.60	11.40	500	0	0	0
VHM	38.1 38.1	38.05	38.20	37.70	5,232,800	0	0	0
VIB	18.2 18.2	18.33	18.38	18.21	2,533,700	0	0	0
VIC	41.4 41.4	41.60	41.65	41.25	1,138,000	0	0	0
VID	5.5 5.5	5.53	5.53	5.49	5,800	0	0	0
VIE	7 7	7	7	7	0	0	0	0
VIF	18.8 18.8	17.72	18.77	17.72	8,300	0	0	0
VIG	7.3 7.3	7.40	7.40	7.20	126,100	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	13.3 13.3	12.85	13.50	12.75	1,369,300	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	20 20	20	20	20	0	0	0	0
VIW	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VIX	14.3 14.3	14.14	14.39	14.14	7,895,700	0	0	0
VJC	101.2 101.2	101	101.20	100.10	642,100	0	0	0
VLA	14.6 14.6	14.60	14.60	14.60	200	0	0	0
VLB	35.4 35.4	35.20	36	35	52,300	0	0	0
VLC	19.8 19.8	19.90	20.10	19.60	456,000	0	0	0
VLF	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VLG	11.6 11.6	9.80	11.60	9.80	233,000	0	0	0
VLW	26.0 26.0	26.03	26.03	26.03	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7 7	7	7	7	0	0	0	0
VMD	18.6 18.6	17.90	18.60	17.90	25,600	0	0	0
VMG	4 4	3.90	4	3.90	10,900	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	22.3 22.3	21.60	23.40	21.10	57,700	0	0	0
VNB	12.4 12.4	12.40	12.40	12.30	45,500	0	0	0
VNC	40 40	40	40	38.50	16,000	0	0	0
VND	15.7 15.7	15.76	15.81	15.62	9,484,000	0	0	0
VNE	5.0 5.0	5	5.04	4.97	163,500	0	0	0
VNF	11.4 11.4	10.81	11.37	10.81	13,600	0	0	0
VNG	9 9	9.15	9.49	9	10,400	0	0	0
VNH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.8 15.8	15.77	15.82	15.43	14,600	0	0	0
VNM	66.2 66.2	66.20	66.30	66	1,332,600	0	0	0
VNP	11.8 11.8	12.30	12.30	11.80	10,900	0	0	0
VNR	25.0 25.0	24.70	24.99	24.70	12,600	0	0	0
VNS	11.0 11.0	10.95	11	10.90	16,200	0	0	0
VNT	44.5 44.5	44.50	44.50	44.50	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VNZ	585.9 585.9	585.90	585.90	585.90	200	0	0	0
VOC	18.1 18.1	18	18.20	18	4,400	0	0	0
VOS	19.1 19.1	18.65	19.40	18.50	6,102,000	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	19 19	19	19.20	18.75	20,129,200	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	25.9 25.9	26.02	26.02	25.82	28,200	0	0	0
VPG	14.3 14.3	14.30	14.35	14.10	326,600	0	0	0
VPH	8.4 8.4	8.49	8.49	8.21	174,500	0	0	0
VPI	50 50	49.83	50.08	49.75	1,140,600	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	8.9 8.9	9.02	9.02	8.93	4,600	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	9.5 9.5	9.57	9.60	9.41	6,300	0	0	0
VRE	21.3 21.3	21.55	21.60	20.95	34,019,400	0	0	0
VRG	27.3 27.3	27.30	27.30	27.02	64,400	0	0	0
VSA	28.7 28.7	27.89	28.70	27.80	71,800	0	0	0
VSC	20.4 20.4	20.42	20.79	20.37	3,359,300	0	0	0
VSE	5.9 5.9	5.90	5.90	5.90	700	0	0	0
VSF	34 34	33.30	34.30	33.20	6,400	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	50.6 50.6	49.80	51	49.60	15,100	0	0	0
VSI	19 19	19	19	19	0	0	0	0
VSM	18.2 18.2	18.20	18.20	18.20	0	0	0	0
VSN	22.2 22.2	22.23	22.23	21.75	7,200	0	0	0
VST	4 4	4	4	4	0	0	0	0
VTA	3.8 3.8	3.90	3.90	3.70	4,600	0	0	0
VTB	10.7 10.7	10.70	10.70	10.70	1,000	0	0	0
VTC	10 10	10	10.70	9.70	31,500	0	0	0
VTD	8.6 8.6	8.50	8.70	8.50	60,000	0	0	0
VTE	4.9 4.9	5	5	4.90	600	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	8.4 8.4	8	8.40	8	200	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	82.6 82.6	83	84.10	82.40	29,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.5 12.5	12.40	12.65	12.40	401,500	0	0	0
VTP	84.1 84.1	84.80	85.50	83.90	695,400	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	25.5 25.5	25.20	26.60	24.60	38,700	0	0	0
VTS	12.4 12.4	10.60	12.40	10.60	3,500	0	0	0
VTV	5.7 5.7	5.90	5.90	5.70	69,800	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10.2 10.2	10	10.36	9.64	420,900	0	0	0
VUA	18.2 18.2	18.20	18.20	18.20	0	0	0	0
VVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VVS	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VW3	10.6 10.6	10.64	10.64	10.64	600	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	28 28	28	28	28	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
WCS	217.8 217.8	217.80	217.80	217.80	100	0	0	0
WSB	48.3 48.3	48.30	48.30	48.30	0	0	0	0
WSS	5.6 5.6	5.50	5.60	5.50	20,800	0	0	0
WTC	13.1 13.1	13.20	13.20	13.10	3,000	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	6,400	0	0	0
X26	26 26	26	26	26	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	7.8 7.8	7.60	7.80	7.40	20,600	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	100	0	0	0
XMP	16.3 16.3	16.42	16.42	16.32	3,300	0	0	0
XPH	7.7 7.7	7.70	7.70	7.70	100	0	0	0
YBC	5.9 5.9	5.40	5.90	5.40	500	0	0	0
YBM	10.6 10.6	10.60	10.65	10.60	1,100	0	0	0
YEG	9.2 9.2	9.19	9.29	9.18	567,300	0	0	0
YTC	30.1 30.1	30.10	30.10	30.10	100	0	0	0
^HASTC	241.4 241.4	0	0	0	52,764,979	0	0	0
^UPCOM	97.7 97.7	97.58	97.87	97.46	32,445,100	0	0	0
^VN30	1,305.5 1,305.5	1,301.14	1,309.40	1,296.98	200,603,700	0	0	0
^VNINDEX	1,276.9 1,276.9	1,273.26	1,278.14	1,268.23	501,940,903	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 03/07/2024