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 15/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.6 32.6	32.64	32.64	32.64	200	0	0	0
AAA	12.4 12.4	12.20	12.60	11.95	9,416,100	0	0	0
AAH	5.1 5.1	5	5.10	4.90	1,154,200	0	0	0
AAM	8.1 8.1	8.20	8.20	8.10	4,800	0	0	0
AAS	8.1 8.1	8.10	8.20	8.10	251,900	0	0	0
AAT	4.1 4.1	4.06	4.06	4	67,400	0	0	0
AAV	6 6	6.10	6.30	5.90	477,600	0	0	0
ABB	8.1 8.1	8.10	8.20	8	768,900	0	0	0
ABC	14.0 14.0	14.37	14.57	13.70	108,000	0	0	0
ABI	26.5 26.5	26.20	26.58	26.20	56,200	0	0	0
ABR	13.7 13.7	13.25	13.80	13	16,100	0	0	0
ABS	5.2 5.2	5.15	5.21	5.12	129,900	0	0	0
ABT	39 39	39.55	39.55	39	1,200	0	0	0
ABW	9.8 9.8	9.80	9.80	9.70	42,100	0	0	0
ACB	24.0 24.0	24	24.05	23.90	4,481,500	0	0	0
ACC	13.7 13.7	13.55	13.80	13.55	35,400	0	0	0
ACE	34.2 34.2	35.21	35.21	34.25	10,700	0	0	0
ACL	13.1 13.1	13.10	13.40	13	18,700	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	118.5 118.5	120.50	120.80	117.70	374,200	0	0	0
ADC	21.1 21.1	21.10	21.10	21.10	0	0	0	0
ADG	14.8 14.8	14.50	14.80	14.50	600	0	0	0
ADS	11.7 11.7	11.77	11.82	11.72	324,000	0	0	0
AFX	8.1 8.1	8.10	8.10	8	12,300	0	0	0
AG1	9.2 9.2	8.90	9.20	8.90	300	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	19.8 19.8	20.12	20.12	19.72	717,800	0	0	0
AGM	4.2 4.2	4.14	4.18	4.14	68,100	0	0	0
AGP	40.5 40.5	40.50	40.90	40	2,500	0	0	0
AGR	19.6 19.6	19.60	19.85	19.45	551,900	0	0	0
AGX	77 77	77	77	77	0	0	0	0
AIC	12 12	12	12	12	0	0	0	0
ALT	13.6 13.6	13.60	13.60	13.60	200	0	0	0
ALV	7.9 7.9	8.40	8.40	7.80	28,600	0	0	0
AMC	16.7 16.7	16.70	16.70	16.70	0	0	0	0
AME	6.4 6.4	6.40	6.40	6.40	100	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	11.0 11.0	11.27	11.47	10.79	368,600	0	0	0
AMV	3.3 3.3	3.40	3.50	3.20	932,700	0	0	0
ANT	14.3 14.3	14.40	15	14.30	6,300	0	0	0
ANV	35.5 35.5	36.35	36.35	35.40	1,742,100	0	0	0
APF	61.3 61.3	61.30	61.60	61.30	4,700	0	0	0
APG	12.7 12.7	12.30	12.70	12.30	51,600	0	0	0
APH	10.0 10.0	9.42	10.05	9.42	5,019,600	0	0	0
API	7.7 7.7	7.80	8.30	7.60	1,528,800	0	0	0
APL	16.9 16.9	16.90	16.90	16.90	0	0	0	0
APP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
APS	7.6 7.6	7.80	7.80	7.50	891,400	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	36.7 36.7	36.70	36.70	36.70	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.5 19.5	19.50	19.50	19.50	100	0	0	0
ASM	10.5 10.5	10.70	10.70	10.35	1,242,800	0	0	0
ASP	4.6 4.6	4.68	4.68	4.60	26,700	0	0	0
AST	62.3 62.3	63.40	63.40	62.30	8,300	0	0	0
ATA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ATG	4 4	4	4	4	0	0	0	0
ATS	14.8 14.8	14.80	14.80	14.80	0	0	0	0
AVC	58.5 58.5	58	58.50	58	1,400	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	12.1 12.1	12.20	12.20	12.10	2,800	0	0	0
BAF	20.2 20.2	20.35	20.55	20.05	1,992,000	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	43.0 43.0	41.58	42.96	41.58	5,300	0	0	0
BBC	49.5 49.5	49.49	49.49	49.49	100	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	100	0	0	0
BBM	7.6 7.6	7.60	7.60	7.60	100	0	0	0
BBS	9.9 9.9	10.19	10.19	9.92	300	0	0	0
BBT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
BCA	16.3 16.3	16.30	16.40	16	17,600	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9.4 9.4	9.50	9.50	9.20	161,300	0	0	0
BCE	6.1 6.1	5.79	6.20	5.79	368,900	0	0	0
BCF	30.3 30.3	30.28	30.28	30.28	0	0	0	0
BCG	7.9 7.9	7.93	8.01	7.85	11,852,000	0	0	0
BCM	67.2 67.2	65.50	67.50	65.20	1,532,100	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	6.0 6.0	5.92	6.12	5.92	909,200	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BDG	32.9 32.9	32.80	32.90	32.62	5,700	0	0	0
BDT	10.1 10.1	10	10.20	10	89,600	0	0	0
BDW	22.2 22.2	22.24	22.24	22.24	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	44.6 44.6	44.80	45.90	44.45	642,700	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	4,000	0	0	0
BHC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.0 37.0	36.94	36.99	36.94	300	0	0	0
BHP	6 6	6	6	6	0	0	0	0
BIC	35.1 35.1	35.29	35.29	34.15	48,400	0	0	0
BID	46.6 46.6	47	47.05	46.30	1,185,400	0	0	0
BIG	8.3 8.3	8.40	8.90	8.30	121,900	0	0	0
BIO	22.2 22.2	22.22	22.22	22.22	100	0	0	0
BKC	6.5 6.5	6.70	6.70	6.50	1,700	0	0	0
BKG	4.0 4.0	4	4.01	3.98	146,500	0	0	0
BLI	12 12	12.10	12.10	11.90	16,500	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	43.9 43.9	43.95	43.95	43.95	400	0	0	0
BMC	17.9 17.9	17.45	18	17.45	61,100	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10.2 10.2	10	10.20	10	1,300	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.6 26.6	26.45	26.90	26.45	188,000	0	0	0
BMJ	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	96.2 96.2	97.50	98.50	96.20	212,200	0	0	0
BMS	9.9 9.9	10	10.10	9.90	66,400	0	0	0
BMV	12 12	11.90	12	11.90	200	0	0	0
BNA	12.6 12.6	12.60	12.70	12.40	66,400	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.8 2.8	2.80	2.90	2.70	295,300	0	0	0
BPC	9.8 9.8	9.11	9.80	9.11	500	0	0	0
BQB	3.5 3.5	3.50	3.50	3.50	900	0	0	0
BRC	13.0 13.0	13.08	13.36	12.99	4,500	0	0	0
BRR	18 18	18	18	18	500	0	0	0
BRS	22.9 22.9	22.38	22.94	22.38	900	0	0	0
BSA	22.3 22.3	22.40	22.40	22.30	5,400	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	15.3 15.3	15.34	15.34	15.34	0	0	0	0
BSG	12.4 12.4	12.40	12.40	12.40	100	0	0	0
BSH	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BSI	48.3 48.3	48.45	49.05	48.10	155,700	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.2 10.2	10.20	10.20	10.20	100	0	0	0
BSQ	20 20	20	20	20	13,000	0	0	0
BSR	24.2 24.2	23.90	24.40	23.80	10,294,100	0	0	0
BST	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BT1	14 14	14	14	14	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
BTD	17.5 17.5	17.50	17.50	17.50	500	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	2.8 2.8	2.80	2.80	2.70	33,900	0	0	0
BTP	13.9 13.9	13.90	13.90	13.75	36,200	0	0	0
BTS	5.6 5.6	5.50	5.60	5.40	20,100	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	100	0	0	0
BTV	13.7 13.7	13.70	13.70	13.70	1,200	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	11.3 11.3	11.36	11.45	11.18	1,094,600	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	46.1 46.1	45.50	46.10	45.50	429,700	0	0	0
BVL	10.7 10.7	10.75	10.75	10.37	2,500	0	0	0
BVN	13 13	13	13	13	0	0	0	0
BVS	45.2 45.2	45.40	46	44.80	698,400	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	44 44	43.50	44.40	43.50	136,100	0	0	0
BWS	32.8 32.8	33.70	33.70	32.50	2,900	0	0	0
BXH	17.7 17.7	17.71	17.71	17.71	0	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	500	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.4 17.4	17.50	17.50	17.20	19,900	0	0	0
C47	6.2 6.2	6.46	6.46	6.15	61,200	0	0	0
C4G	9.8 9.8	9.90	9.90	9.80	295,600	0	0	0
C69	6.6 6.6	6.60	6.70	6.50	320,100	0	0	0
C92	4.1 4.1	4	4.20	4	15,800	0	0	0
CAB	11.1 11.1	11.10	11.10	11.10	100	0	0	0
CAD	0.9 0.9	0.90	0.90	0.90	0	0	0	0
CAG	8.8 8.8	8.80	8.80	8.60	1,800	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	53.6 53.6	53.90	53.90	53.30	22,400	0	0	0
CAR	23.2 23.2	23.20	23.20	23.20	200	0	0	0
CAT	18.1 18.1	18.30	18.30	18.10	2,900	0	0	0
CAV	69.5 69.5	69	70.90	69	6,800	0	0	0
CBI	12.8 12.8	12.80	12.80	12.80	0	0	0	0
CBS	32.1 32.1	32.30	32.30	31.50	4,900	0	0	0
CC1	14 14	14.10	14.10	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	21.5 21.5	21.10	21.50	21.10	12,000	0	0	0
CCL	11 11	11	11.20	10.75	1,065,600	0	0	0
CCM	52 52	52	52	52	200	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.4 13.4	13.43	13.43	13.43	0	0	0	0
CCT	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.8 19.8	19.75	19.80	19.60	407,300	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	21.3 21.3	21.30	21.30	21.30	1,300	0	0	0
CDN	33.3 33.3	33.50	33.60	33.30	18,600	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	10.6 10.6	10.83	10.83	10.64	6,000	0	0	0
CDR	13.1 13.1	13.10	13.10	13.10	2,500	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	16.6 16.6	15.43	17.05	15.43	4,332,700	0	0	0
CET	6.4 6.4	6.50	6.50	6.40	2,100	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	19 19	19	19	19	0	0	0	0
CGV	3.7 3.7	3.60	3.70	3.50	5,500	0	0	0
CH5	13.3 13.3	13.30	13.30	13.30	0	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.4 33.4	33.49	33.49	32.35	20,800	0	0	0
CHS	10.4 10.4	10.41	10.41	10.41	0	0	0	0
CI5	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CIA	11.4 11.4	11.50	11.60	11.40	53,600	0	0	0
CID	33.9 33.9	33.90	33.90	33.90	700	0	0	0
CIG	5.4 5.4	5.34	5.38	5.29	84,700	0	0	0
CII	16.3 16.3	16.40	16.45	16.25	2,081,600	0	0	0
CIP	3 3	3	3	3	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	59.3 59.3	59.32	59.32	59.32	200	0	0	0
CKD	25.9 25.9	25.90	25.90	25.90	100	0	0	0
CKG	26.2 26.2	26.60	26.60	26.05	103,400	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	46.8 46.8	45	46.95	45	13,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.1 23.1	23.40	23.40	23	15,100	0	0	0
CLL	39.4 39.4	39.75	39.75	39.23	4,500	0	0	0
CLM	84.8 84.8	83.50	84.90	77.70	2,200	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	17.5 17.5	17.50	17.50	16.90	334,000	0	0	0
CMC	8.9 8.9	8.80	8.90	8.80	3,100	0	0	0
CMD	22 22	22.40	22.40	22	400	0	0	0
CMF	274.9 274.9	265	274.90	265	1,300	0	0	0
CMG	62.1 62.1	63.80	64.50	61.50	1,588,300	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	9.8 9.8	9.80	9.80	9.80	100	0	0	0
CMN	64.8 64.8	64.80	64.80	64.80	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	21.4 21.4	22.30	22.70	21.30	540,000	0	0	0
CMT	18.8 18.8	19.04	19.04	18.29	8,300	0	0	0
CMV	10.2 10.2	10	10.15	10	600	0	0	0
CMW	13 13	13	13	13	200	0	0	0
CMX	11.6 11.6	11.50	11.70	11.40	787,900	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.6 31.6	31.70	31.70	31.60	400	0	0	0
CNG	35.3 35.3	35	35.50	34.70	351,800	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	21.8 21.8	22.13	23.71	21.81	16,100	0	0	0
COM	32.5 32.5	32.50	32.50	32.50	0	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	18.9 18.9	18	18.90	17.50	3,900	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CQN	28 28	28	28	28	2,400	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	7.0 7.0	7.17	7.17	6.91	55,100	0	0	0
CRE	7.7 7.7	7.67	7.70	7.64	97,400	0	0	0
CSC	35 35	35.50	35.70	34.20	84,400	0	0	0
CSI	27.4 27.4	27.80	28.50	27.40	38,200	0	0	0
CSM	14.5 14.5	14.79	14.79	14.35	90,700	0	0	0
CST	26.9 26.9	26.40	27.30	26.40	93,400	0	0	0
CSV	40.2 40.2	39.50	41	39.10	1,219,600	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	9.5 9.5	7.60	9.50	7.60	600	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.9 20.9	21.02	21.02	20.93	3,200	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73.1 73.1	73.80	74.10	72.40	555,000	0	0	0
CTF	34 34	34.30	34.30	33.65	200,400	0	0	0
CTG	32.1 32.1	32.05	32.20	32	2,451,000	0	0	0
CTI	17.4 17.4	17	17.40	17	212,600	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.4 8.4	7.90	8.50	7.90	261,500	0	0	0
CTR	145.5 145.5	147.20	148	145	170,800	0	0	0
CTS	42.1 42.1	41.90	42.35	41.50	1,108,000	0	0	0
CTT	15 15	15	15	15	0	0	0	0
CTW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
CVN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CVT	28 28	28	28	28	0	0	0	0
CX8	7.6 7.6	7.60	7.60	7.60	0	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.8 11.8	11.80	11.80	11.80	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.6 48.6	48.40	48.60	48.35	24,700	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.8 18.8	18.80	18.80	18.80	100	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.3 2.3	2.29	2.29	2.22	49,600	0	0	0
DAH	3.8 3.8	3.87	3.88	3.84	79,200	0	0	0
DAN	29.5 29.5	29.50	29.50	29.50	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.7 8.7	8.69	8.69	8.69	100	0	0	0
DBC	30.2 30.2	30.35	30.85	29.85	5,614,800	0	0	0
DBD	41.8 41.8	41.70	41.80	41.60	25,300	0	0	0
DBM	29.8 29.8	29.80	29.80	29.80	100	0	0	0
DBT	12 12	11.95	12	11.80	9,900	0	0	0
DC1	6.5 6.5	6.40	6.50	6.40	7,000	0	0	0
DC2	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DC4	10.8 10.8	10.85	10.85	10.70	111,600	0	0	0
DCF	48.7 48.7	48.70	48.70	48.70	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10.2 10.2	10.20	10.20	10.20	0	0	0	0
DCL	27.9 27.9	28.25	28.35	27.70	112,100	0	0	0
DCM	39.4 39.4	39.90	40.25	38.80	4,204,100	0	0	0
DCR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDG	3.8 3.8	3.70	3.80	3.70	181,800	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	8.5 8.5	8.40	8.50	8.40	2,100	0	0	0
DDV	21.8 21.8	22.60	22.60	21.50	1,248,800	0	0	0
DFC	19.7 19.7	19.74	19.74	19.74	100	0	0	0
DFF	8.5 8.5	10	11.30	8.50	52,600	0	0	0
DGC	125.4 125.4	126	127.60	125	1,704,000	0	0	0
DGT	7.2 7.2	6.10	7.30	6.10	360,400	0	0	0
DGW	49.4 49.4	49.59	49.97	48.90	868,600	0	0	0
DHA	43.6 43.6	43.30	43.65	43.20	75,600	0	0	0
DHB	11.9 11.9	12.20	12.20	11.80	18,200	0	0	0
DHC	40.5 40.5	40.40	40.85	40.20	107,800	0	0	0
DHD	25 25	25	25	25	700	0	0	0
DHG	109.1 109.1	109.05	109.15	107.98	40,700	0	0	0
DHM	9.1 9.1	8.96	9.09	8.96	30,300	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	10.8 10.8	10.80	10.80	10.80	1,000	0	0	0
DHT	66.5 66.5	61.50	66.50	60.30	252,800	0	0	0
DIC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DID	4.5 4.5	4.50	4.80	4.50	7,800	0	0	0
DIG	26.6 26.6	26.70	26.90	26.55	5,727,000	0	0	0
DIH	18 18	18	18	18	600	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	4.9 4.9	5.10	5.10	4.90	170,400	0	0	0
DLD	7.7 7.7	5.70	7.70	5.70	200	0	0	0
DLG	2.0 2.0	1.98	2.01	1.97	390,200	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	64.6 64.6	62.77	64.61	62.77	3,200	0	0	0
DMN	5.3 5.3	5.80	5.80	5.30	1,500	0	0	0
DMS	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DNA	23.6 23.6	23.61	23.61	23.61	0	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	18 18	18	18	18	0	0	0	0
DNE	9.4 9.4	9.03	9.41	8.65	4,600	0	0	0
DNH	44 44	44	44	44	200	0	0	0
DNL	27.9 27.9	27.90	27.90	27.90	100	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	20.8 20.8	20.80	20.80	20.80	0	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	36.7 36.7	36.73	36.73	36.73	100	0	0	0
DOC	9.3 9.3	9.29	9.29	9.29	0	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
DP1	39.3 39.3	38.67	39.44	38.48	6,500	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	68.8 68.8	63.40	69	63.40	44,800	0	0	0
DPG	59.8 59.8	58.70	59.90	58.60	691,400	0	0	0
DPH	46 46	46	46	46	100	0	0	0
DPM	35.6 35.6	35.63	36.06	35.44	1,727,200	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	44.6 44.6	44.90	45	44.50	374,500	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.8 14.8	14.85	14.85	14.55	10,600	0	0	0
DRC	36.5 36.5	36	36.80	36	823,100	0	0	0
DRG	9.1 9.1	9.50	9.50	9	5,800	0	0	0
DRH	3.3 3.3	3.32	3.35	3.23	251,300	0	0	0
DRI	12.9 12.9	12.85	12.95	12.66	393,100	0	0	0
DRL	63.2 63.2	63.49	63.49	63.20	5,000	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSC	24.8 24.8	24.80	25.20	24.50	112,700	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.3 4.3	4.30	4.30	4.30	100	0	0	0
DSN	58.4 58.4	57.90	58.40	57.40	17,500	0	0	0
DSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DST	4.1 4.1	3.90	4.20	3.80	783,000	0	0	0
DTA	4.1 4.1	4.15	4.15	4.12	11,900	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	6.5 6.5	6.30	7.20	6.30	36,000	0	0	0
DTD	33.7 33.7	33.40	34.80	33	856,000	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3.1 3.1	3.10	3.10	3.10	15,800	0	0	0
DTK	14 14	14	14.90	13.90	10,000	0	0	0
DTL	14 14	14	14	14	400	0	0	0
DTP	131 131	140	140	131	1,200	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	200	0	0	0
DVG	2 2	2	2	2	0	0	0	0
DVM	10.7 10.7	10.58	10.83	10.50	1,073,100	0	0	0
DVN	25.4 25.4	23.85	26.19	23.37	541,100	0	0	0
DVP	75.9 75.9	77	77	75.70	2,900	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
DWS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	14.3 14.3	14.50	14.65	14.30	3,802,100	0	0	0
DXL	10.2 10.2	10.20	10.20	10.20	300	0	0	0
DXP	12.9 12.9	13	13.10	12.90	139,600	0	0	0
DXS	6.0 6.0	6.22	6.28	5.97	2,645,900	0	0	0
DXV	5.5 5.5	5.48	5.48	5.48	1,500	0	0	0
E12	6 6	6	6	6	100	0	0	0
E29	9.9 9.9	9.90	9.90	9.90	200	0	0	0
EBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
EIB	19.0 19.0	19.05	19.05	18.85	2,956,300	0	0	0
EIC	23.3 23.3	23.20	23.30	23.20	2,700	0	0	0
EID	27 27	27	27	27	3,400	0	0	0
EIN	3.4 3.4	3.50	3.50	3.20	9,800	0	0	0
ELC	25.4 25.4	25.60	25.90	25.25	758,100	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	32.9 32.9	33.68	35.32	32.90	1,200	0	0	0
EPC	9 9	9	9	9	200	0	0	0
EPH	16 16	16	16	16	1,000	0	0	0
EVE	14.5 14.5	14.55	14.55	14.25	51,900	0	0	0
EVF	14.2 14.2	14.15	14.30	14.05	2,723,000	0	0	0
EVG	7.7 7.7	7.59	7.89	7.48	2,608,900	0	0	0
EVS	7.5 7.5	7.60	7.60	7.40	76,900	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4 4	3.96	4.05	3.96	13,400	0	0	0
FCN	14 14	14.15	14.15	13.90	234,200	0	0	0
FCS	8.7 8.7	8.80	8.80	8.70	4,100	0	0	0
FDC	16.1 16.1	17.30	17.30	16.10	1,700	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	14 14	14.50	14.50	13.20	3,100	0	0	0
FID	1.7 1.7	1.70	1.70	1.70	0	0	0	0
FIR	7.1 7.1	7.15	7.19	7.09	135,200	0	0	0
FIT	4.5 4.5	4.51	4.53	4.50	303,300	0	0	0
FMC	50.6 50.6	51.20	51.20	50.40	22,800	0	0	0
FOC	89.0 89.0	88.80	89.29	88.60	34,500	0	0	0
FOX	100 100	101.50	101.50	100	96,700	0	0	0
FPT	132.7 132.7	133.50	134.80	132.30	3,067,200	0	0	0
FRC	23.6 23.6	23.60	23.60	23.60	0	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	173 173	175.50	175.50	172	674,600	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	100	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	42.6 42.6	43.60	43.60	42.40	1,061,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	7.9 7.9	7.90	8	7.80	325,000	0	0	0
GAS	71.3 71.3	71.89	72.26	71.26	1,208,600	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	0	0	0	0
GDA	32.8 32.8	33.40	33.70	32.60	139,100	0	0	0
GDT	32.1 32.1	31.30	32.65	31.30	140,800	0	0	0
GDW	32 32	32	34.30	32	800	0	0	0
GEE	39 39	39.60	40.20	38.90	316,100	0	0	0
GEG	16.1 16.1	16.14	16.38	15.95	2,443,000	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23.5 23.5	23.20	23.50	22.85	8,934,800	0	0	0
GGG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.7 30.7	30.30	30.70	30.30	45,700	0	0	0
GIC	14.5 14.5	15.50	15.50	14.50	3,200	0	0	0
GIL	33.7 33.7	34	34	33.55	183,300	0	0	0
GKM	36.3 36.3	34.90	36.30	34.10	8,700	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32.0 32.0	33.89	35.05	31.95	14,800	0	0	0
GLW	11 11	11	11	11	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.8 8.8	8.55	8.80	8.55	11,100	0	0	0
GMD	81.3 81.3	82.50	82.50	81.20	850,000	0	0	0
GMH	9.1 9.1	8.80	9.09	8.71	400	0	0	0
GMX	19 19	19	19	19	100	0	0	0
GND	27.9 27.9	27.50	27.90	27.50	200	0	0	0
GPC	5.1 5.1	4.90	5.30	4.90	208,100	0	0	0
GSM	20.9 20.9	20.90	20.90	20.30	1,300	0	0	0
GSP	12.8 12.8	12.55	12.80	12.55	90,500	0	0	0
GTA	10.9 10.9	10.80	10.90	10.80	400	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	38.5 38.5	37.90	39	37.60	4,631,600	0	0	0
GVT	76 76	76	76	76	3,000	0	0	0
H11	5.3 5.3	5.30	5.30	5.30	2,000	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	0	0	0	0
HAF	18.2 18.2	20.50	20.50	16.30	4,900	0	0	0
HAG	12.1 12.1	12.30	12.35	12.05	2,520,600	0	0	0
HAH	45.2 45.2	44.90	45.90	44.85	2,271,700	0	0	0
HAM	30.9 30.9	27.50	30.90	27.50	3,000	0	0	0
HAN	11.3 11.3	11.30	11.30	11.30	6,400	0	0	0
HAP	4.6 4.6	4.63	4.69	4.61	70,300	0	0	0
HAR	4.2 4.2	4.18	4.22	4.15	141,400	0	0	0
HAS	9.5 9.5	9.10	9.50	9.10	2,000	0	0	0
HAT	46.6 46.6	46.60	46.60	46.60	100	0	0	0
HAV	4 4	3.90	4	3.90	300	0	0	0
HAX	17.4 17.4	17.20	17.80	17.10	856,700	0	0	0
HBC	7.5 7.5	7.46	7.48	7.40	528,200	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HBS	8.4 8.4	8.61	8.61	8.35	122,200	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.2 25.2	25.22	25.22	25.22	100	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.1 12.1	12.20	12.60	12.10	14,900	0	0	0
HCD	11.7 11.7	11.75	12.20	11.65	983,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.5 26.5	26.90	26.90	26.30	3,350,900	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	20.4 20.4	19.90	20.50	19.70	2,600	0	0	0
HD6	18.2 18.2	18.40	18.40	17.80	16,300	0	0	0
HD8	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HDA	3.8 3.8	4	4	3.80	4,000	0	0	0
HDB	24.4 24.4	24.20	24.45	24.10	8,550,900	0	0	0
HDC	25.8 25.8	26.22	26.30	25.78	1,469,300	0	0	0
HDG	32.4 32.4	31.70	33	31.55	7,487,000	0	0	0
HDM	31.9 31.9	31.70	32	31.70	4,100	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	11.2 11.2	10.92	11.40	10.64	2,000	0	0	0
HEC	61 61	61	61	61	100	0	0	0
HEJ	11 11	10.90	11	10.90	500	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	10.2 10.2	9.70	10.17	9.70	8,900	0	0	0
HFC	5.8 5.8	5.80	5.80	5.80	100	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	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	0	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	10.4 10.4	10.05	10.75	10	556,000	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.7 5.7	5.66	5.83	5.66	3,031,900	0	0	0
HHV	11.9 11.9	12.05	12.05	11.86	1,476,900	0	0	0
HID	3.0 3.0	3.03	3.08	3	53,500	0	0	0
HIG	10.3 10.3	10.60	10.60	10.30	3,200	0	0	0
HII	6.3 6.3	6.18	6.33	6.12	289,000	0	0	0
HIO	18.6 18.6	22	22	18.60	149,700	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.1 33.1	33.10	33.10	33.10	0	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.5 9.5	9.60	9.60	9.50	500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	265.4 265.4	265.40	265.40	265.40	0	0	0	0
HLC	13.4 13.4	13.40	13.40	13.30	3,700	0	0	0
HLD	26.4 26.4	26.50	26.90	26.30	35,200	0	0	0
HLO	22.8 22.8	22.80	22.80	22.80	100	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HMC	11.7 11.7	12.01	12.10	11.54	38,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HMR	24.7 24.7	27.70	27.70	24.60	16,900	0	0	0
HMS	31.6 31.6	31.50	32	31.50	3,900	0	0	0
HNB	11.1 11.1	11	11.10	11	300	0	0	0
HND	15 15	14.90	15	14.80	26,300	0	0	0
HNF	22.5 22.5	22.50	22.50	22.50	5,000	0	0	0
HNG	5.1 5.1	5.22	5.25	5.05	2,518,000	0	0	0
HNI	24 24	24.50	24.50	23.30	1,200	0	0	0
HNM	9.2 9.2	9.50	9.50	9.10	157,400	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.20	4.30	4.20	25,200	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.3 25.3	25.33	25.33	25.33	0	0	0	0
HPG	28.5 28.5	28.55	28.75	28.20	16,287,600	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	16.4 16.4	16.40	16.40	16.40	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	71.9 71.9	71	71.90	70.70	1,500	0	0	0
HPT	22.2 22.2	21.40	22.20	21	900	0	0	0
HPW	18.7 18.7	18.70	18.70	18.70	8,800	0	0	0
HPX	6.1 6.1	6.33	6.33	6.12	903,000	0	0	0
HQC	3.8 3.8	3.83	3.88	3.82	1,728,900	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	43.3 43.3	43.30	43.30	43.30	500	0	0	0
HRT	15 15	16.30	17.90	14.80	276,700	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.6 24.6	25	25.05	24.40	7,446,100	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.9 4.9	4.93	4.95	4.91	90,600	0	0	0
HSM	5.9 5.9	5.90	6	5.90	1,300	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	4.80	103,300	0	0	0
HT1	14.2 14.2	14.20	14.20	13.90	568,400	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.8 4.8	4.80	4.80	4.70	600	0	0	0
HTG	38.2 38.2	37.80	38.40	37.80	21,700	0	0	0
HTI	16.0 16.0	15.95	15.95	15.85	11,500	0	0	0
HTL	19.2 19.2	19.80	19.80	19.20	13,100	0	0	0
HTM	11.2 11.2	11.20	11.20	11.20	0	0	0	0
HTN	11.9 11.9	12	12.05	11.80	352,600	0	0	0
HTP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	9.2 9.2	9.23	9.23	9.20	300	0	0	0
HU1	5.9 5.9	5.86	5.86	5.86	0	0	0	0
HU4	14 14	14.30	14.30	13.80	9,500	0	0	0
HU6	5.9 5.9	5.90	5.90	5.70	6,300	0	0	0
HUB	19 19	19	19.45	18.85	17,400	0	0	0
HUG	34.8 34.8	34.83	34.83	34.83	0	0	0	0
HUT	17.6 17.6	17.70	17.70	16.30	817,600	0	0	0
HVA	6.6 6.6	6.70	6.70	6.60	50,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.8 8.8	8.93	8.96	8.68	490,000	0	0	0
HVN	33.6 33.6	34.45	34.85	33.60	3,047,300	0	0	0
HVT	96 96	96.70	97	95	3,200	0	0	0
HVX	2.8 2.8	2.76	2.84	2.76	400	0	0	0
HWS	15.2 15.2	15.27	15.27	15.08	19,100	0	0	0
IBD	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICC	29 29	29	29	29	0	0	0	0
ICF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ICG	8.4 8.4	8.40	8.40	8.40	0	0	0	0
ICI	7.8 7.8	7.80	7.80	7.80	0	0	0	0
ICN	41.6 41.6	42.60	42.60	41.60	500	0	0	0
ICT	13.2 13.2	13.26	13.64	13.11	108,700	0	0	0
IDC	60 60	61.20	61.60	60	1,876,600	0	0	0
IDI	10.3 10.3	10.45	10.60	10.25	1,660,000	0	0	0
IDJ	6.7 6.7	6.90	7.10	6.70	1,503,800	0	0	0
IDP	258 258	258	258	258	1,000	0	0	0
IDV	40 40	39.60	40.20	39.50	24,900	0	0	0
IFS	30.4 30.4	30.66	30.66	30.38	1,100	0	0	0
IHK	14 14	14	14	14	0	0	0	0
IJC	16 16	15.70	16.10	15.70	8,910,100	0	0	0
ILA	4.8 4.8	4.80	4.80	4.80	15,000	0	0	0
ILB	34.8 34.8	32.98	34.86	32.98	11,100	0	0	0
ILC	5.9 5.9	6.60	6.60	5.90	1,300	0	0	0
ILS	11 11	12.60	12.60	11	500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	43.7 43.7	40.70	43.65	40.30	291,500	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	23.4 23.4	23.40	23.40	23.40	0	0	0	0
ING	9.3 9.3	9.30	9.30	9.30	0	0	0	0
INN	52.5 52.5	52.90	52.90	52.50	300	0	0	0
IPA	13.7 13.7	13.80	13.90	13.60	41,500	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
ISH	29.3 29.3	28.90	29.40	28	2,900	0	0	0
IST	35.8 35.8	32.34	35.92	32.34	300	0	0	0
ITA	4.3 4.3	4.47	4.49	4.30	2,891,400	0	0	0
ITC	12 12	12.10	12.10	11.85	487,500	0	0	0
ITD	16.4 16.4	17.15	17.50	16.35	250,800	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	329,900	0	0	0
ITS	3.9 3.9	3.80	3.90	3.80	10,400	0	0	0
IVS	11.5 11.5	11.60	11.70	11.50	46,900	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	3.5 3.5	3.53	3.59	3.50	186,600	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.3 28.3	28.90	28.90	28.25	3,623,700	0	0	0
KCB	9.4 9.4	10.40	10.40	9.40	300	0	0	0
KCE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
KDC	56.7 56.7	56.90	56.90	56.20	721,300	0	0	0
KDH	37.8 37.8	38	38.25	37.30	3,552,000	0	0	0
KDM	18.3 18.3	16.80	18.40	15.60	32,100	0	0	0
KGM	7.5 7.5	7.50	7.50	7.50	2,100	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.9 5.9	5.63	5.95	5.63	7,291,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.1 10.1	10.15	10.20	10	62,900	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	25.8 25.8	25.80	25.80	25.80	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	11.8 11.8	11.80	11.90	11.70	37,400	0	0	0
KMR	3.5 3.5	3.50	3.53	3.50	11,900	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.5 39.5	39.45	39.60	39.45	312,500	0	0	0
KPF	3.1 3.1	3.07	3.12	3.05	43,900	0	0	0
KSB	20.7 20.7	20.70	20.85	20.60	663,500	0	0	0
KSD	3.9 3.9	3.90	3.90	3.90	400	0	0	0
KSF	40.9 40.9	40.90	40.90	40.80	15,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.8 3.8	3.80	4	3.60	311,300	0	0	0
KST	12.9 12.9	12.95	12.95	12.95	300	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	48.9 48.9	49	49.20	47	9,800	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	18.8 18.8	18.80	18.80	18.80	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	600	0	0	0
L14	34.7 34.7	36.46	36.46	34.49	56,700	0	0	0
L18	38.7 38.7	38.50	39.20	38.10	53,100	0	0	0
L40	23.4 23.4	23.40	23.40	23.40	0	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.2 3.2	3	3.20	3	400	0	0	0
L63	6 6	6	6	6	1,500	0	0	0
LAF	16.5 16.5	16.15	16.50	16.15	9,100	0	0	0
LAI	38.7 38.7	41	41	38.05	2,500	0	0	0
LAS	27.2 27.2	27.37	27.85	26.80	1,254,500	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	0	0	0	0
LBM	30.5 30.5	29.05	30.45	29.05	326,100	0	0	0
LCC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.0 11.0	10.97	11.07	10.97	918,200	0	0	0
LCM	1.5 1.5	1.50	1.50	1.50	0	0	0	0
LDG	2.8 2.8	2.80	2.80	2.75	794,500	0	0	0
LDP	18.2 18.2	18.20	18.20	18.20	0	0	0	0
LDW	15.5 15.5	15.49	15.49	15.49	0	0	0	0
LEC	6.2 6.2	6.15	6.15	6.15	200	0	0	0
LG9	4.7 4.7	5.40	5.40	4.60	5,900	0	0	0
LGC	59.8 59.8	59.80	59.80	59.80	200	0	0	0
LGL	3.1 3.1	3.08	3.08	3.05	93,900	0	0	0
LGM	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LHC	74.1 74.1	73.39	74.08	72.41	29,500	0	0	0
LHG	41.6 41.6	39.55	41.99	39.55	753,500	0	0	0
LIC	24.7 24.7	25.50	25.50	24.50	14,100	0	0	0
LIG	3.7 3.7	3.90	3.90	3.70	312,400	0	0	0
LIX	38.7 38.7	38.80	39	38.50	46,300	0	0	0
LKW	37.3 37.3	37.31	37.31	37.31	0	0	0	0
LLM	14.9 14.9	17	17	13.50	27,400	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	14.6 14.6	14.61	14.61	14.61	0	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LMI	10 10	10	10	10	0	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LPB	31.4 31.4	31.60	31.75	31	1,691,400	0	0	0
LPT	9.8 9.8	10.90	10.90	9.30	2,400	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.5 11.5	11.30	11.80	11.20	5,700	0	0	0
LSS	13.7 13.7	13.25	13.90	13.25	628,600	0	0	0
LTC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
LTG	21.2 21.2	21.50	21.50	21.10	77,500	0	0	0
M10	25.2 25.2	25	25.20	25	3,300	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	19.5 19.5	17.90	19.70	17.90	4,200	0	0	0
MAS	38 38	38	38	38	600	0	0	0
MBB	23.1 23.1	23.05	23.20	22.95	4,409,400	0	0	0
MBG	3.9 3.9	4	4.10	3.90	202,000	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.4 29.4	29.36	29.95	29.11	2,846,000	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9.10	9.10	9.10	3,500	0	0	0
MCH	196 196	193	197.20	193	60,700	0	0	0
MCM	40.7 40.7	39.85	42.50	39.85	188,200	0	0	0
MCO	19.2 19.2	19.50	19.50	18.70	13,200	0	0	0
MCP	28.1 28.1	28.10	28.10	28.10	5,000	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	8.2 8.2	9	9.30	8.10	5,500	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	100	0	0	0
MEC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
MED	26.9 26.9	26.87	26.87	26.87	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.5 6.5	7.10	7.10	6.50	300	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	38.7 38.7	41.60	41.60	38.50	283,800	0	0	0
MGC	5.2 5.2	5.20	5.20	5.20	5,000	0	0	0
MGG	27.3 27.3	30	30	27.30	200	0	0	0
MGR	5.9 5.9	5.90	5.90	5.90	100	0	0	0
MH3	35.1 35.1	33.20	35.14	33.10	2,200	0	0	0
MHC	8.5 8.5	8.52	8.52	8.50	46,000	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	19 19	19	19	19	0	0	0	0
MIE	6 6	6	6	6	0	0	0	0
MIG	22.7 22.7	22.30	23.30	22.30	800,500	0	0	0
MKP	32 32	30.10	32	30.10	4,300	0	0	0
MKV	9.6 9.6	9.60	9.60	9.60	300	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.1 13.1	13	13.10	13	1,000	0	0	0
MML	26.9 26.9	26.10	28.20	26.10	24,000	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18 18	18.20	18.50	17.80	155,100	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MQN	20.7 20.7	21.82	21.90	20.66	1,100	0	0	0
MRF	33.9 33.9	33.90	33.90	33.90	100	0	0	0
MSB	11.2 11.2	11.15	11.27	11.08	3,901,800	0	0	0
MSH	49 49	49.20	49.75	48.75	72,100	0	0	0
MSN	74.5 74.5	74.80	75	74.20	2,888,200	0	0	0
MSR	14.6 14.6	14.80	14.80	14.50	178,700	0	0	0
MST	5.3 5.3	5.40	5.40	5.30	162,800	0	0	0
MTA	4.3 4.3	4.30	4.30	4.30	12,300	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	100	0	0	0
MTG	9 9	9	9	9	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	7 7	6.60	7	6.60	300	0	0	0
MTP	12.7 12.7	12.60	12.70	12.60	5,500	0	0	0
MTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	21.1 21.1	21.10	21.10	21.10	0	0	0	0
MVC	9.9 9.9	9.90	10.30	9.50	30,800	0	0	0
MVN	47.1 47.1	49.80	49.80	47	36,000	0	0	0
MWG	64.3 64.3	64.90	65	64.10	3,694,800	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	16.9 16.9	17	17	16.91	28,100	0	0	0
NAG	11.6 11.6	11.70	11.70	11.50	387,800	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	24.5 24.5	25	25	24.50	5,400	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.1 17.1	17.15	17.15	17.05	4,100	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.6 24.6	24.50	24.60	24.10	29,100	0	0	0
NBC	12.4 12.4	12.50	12.50	12.30	72,600	0	0	0
NBE	12.4 12.4	12.40	12.40	12.40	300	0	0	0
NBP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
NBT	17.5 17.5	16	17.50	16	600	0	0	0
NBW	30 30	30	30	30	100	0	0	0
NCG	11.5 11.5	11.60	11.60	11.50	3,200	0	0	0
NCS	27.3 27.3	27.70	27.70	27.30	6,000	0	0	0
NCT	95.4 95.4	94.20	95.50	94.20	13,900	0	0	0
ND2	33.3 33.3	33.32	33.32	33.32	1,000	0	0	0
NDC	146 146	146	146	146	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.1 12.1	12.30	12.30	12	393,300	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.6 6.6	6.60	6.60	6.60	1,900	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.10	6.20	6.10	8,900	0	0	0
NED	7.4 7.4	7.20	7.50	7.20	324,300	0	0	0
NEM	19.8 19.8	19.80	19.80	19.80	0	0	0	0
NET	91.0 91.0	90.93	91.02	90.93	3,200	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	31 31	30.75	31.15	30.40	511,000	0	0	0
NHC	33 33	33	33	33	100	0	0	0
NHH	17.9 17.9	17.50	18	17.40	458,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.0 12.0	11.70	11.95	11.70	1,600	0	0	0
NHV	1 1	1	1	1	0	0	0	0
NJC	19.1 19.1	19.10	19.10	19.10	0	0	0	0
NKG	25.7 25.7	25.90	25.90	25.30	2,558,300	0	0	0
NLG	43.8 43.8	43.05	43.90	43.05	2,179,400	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	19.5 19.5	18.10	19.76	18.10	16,600	0	0	0
NNT	56.5 56.5	56.50	56.50	56.50	200	0	0	0
NO1	6.8 6.8	6.80	6.87	6.77	226,500	0	0	0
NOS	1.2 1.2	1.20	1.20	1.20	0	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	4.6 4.6	4.70	4.70	4.60	104,100	0	0	0
NS2	18 18	18	18	17.50	1,200	0	0	0
NSC	77.7 77.7	77.80	77.80	77.50	600	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.30	5.40	5.30	20,900	0	0	0
NSL	21.3 21.3	21.30	21.30	21.30	100	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.6 10.6	10.54	11.01	10.16	2,900	0	0	0
NT2	22 22	21.90	22.10	21.85	462,000	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	216.5 216.5	216.50	217	216.50	4,600	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	0	0	0	0
NTL	27.7 27.7	28.10	28.55	27.70	1,965,100	0	0	0
NTP	56.6 56.6	57.20	57.20	56.40	122,200	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NTW	14.8 14.8	14.83	14.83	14.83	0	0	0	0
NUE	9.8 9.8	10.92	10.92	9.81	400	0	0	0
NVB	9.8 9.8	9.80	9.80	9.70	281,100	0	0	0
NVL	13.2 13.2	13.30	13.40	13.05	6,518,800	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.5 10.5	10.45	10.45	10.45	0	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.1 8.1	8.50	8.50	8.10	5,000	0	0	0
OCB	12 12	12.08	12.17	12	636,600	0	0	0
OCH	6.3 6.3	6.30	6.30	6.30	22,100	0	0	0
ODE	43.5 43.5	43.60	43.70	43.40	20,800	0	0	0
OGC	5.9 5.9	6.04	6.04	5.90	135,900	0	0	0
OIL	14.9 14.9	14.21	14.90	14.21	4,211,700	0	0	0
ONE	6.6 6.6	6.60	6.70	6.50	47,200	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	23.9 23.9	23.60	23.90	23.60	3,800	0	0	0
ORS	13.2 13.2	13.15	13.40	13.15	1,147,600	0	0	0
PAC	49.6 49.6	51.90	52	49.55	199,700	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	25 25	25.05	25.30	24.70	863,300	0	0	0
PAP	28 28	28	28	28	400	0	0	0
PAS	4 4	4.10	4.10	4	148,900	0	0	0
PAT	92.1 92.1	93.50	93.50	92	14,900	0	0	0
PBC	8.3 8.3	7.80	8.40	7.70	81,700	0	0	0
PBP	14.6 14.6	13.50	14.60	13.50	175,900	0	0	0
PBT	8.8 8.8	8.80	8.80	8.80	600	0	0	0
PC1	31.8 31.8	31.25	31.90	31.10	4,981,600	0	0	0
PCC	25.5 25.5	25	25.50	25	1,200	0	0	0
PCE	19.5 19.5	18.98	19.54	18.98	500	0	0	0
PCF	5.6 5.6	5	5.60	5	29,800	0	0	0
PCG	5.9 5.9	6	6	5.90	300	0	0	0
PCH	12.1 12.1	11.20	12.30	11.20	353,000	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCN	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PCT	10 10	10.10	10.10	9.70	4,200	0	0	0
PDB	10 10	10	10	10	1,900	0	0	0
PDC	5.2 5.2	5.30	5.30	5.20	5,000	0	0	0
PDN	117.5 117.5	118	118	117.50	1,000	0	0	0
PDR	23.2 23.2	23.50	23.50	23.15	2,248,700	0	0	0
PDV	13.5 13.5	13.69	13.77	13.44	20,000	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	6.7 6.7	7.10	7.10	6.60	800	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	1,000	0	0	0
PEQ	40.7 40.7	40.70	40.70	40.70	0	0	0	0
PET	29.5 29.5	28.45	29.50	28.30	2,176,900	0	0	0
PFL	2.5 2.5	2.60	2.60	2.50	71,300	0	0	0
PGB	17.2 17.2	17.40	17.40	17.20	3,700	0	0	0
PGC	14.6 14.6	14.60	14.60	14.50	18,500	0	0	0
PGD	33.5 33.5	33.46	33.55	33.46	1,000	0	0	0
PGI	23.8 23.8	23.80	23.80	23.80	1,500	0	0	0
PGN	6.5 6.5	6.50	6.50	6.30	6,200	0	0	0
PGS	29.2 29.2	29.20	29.20	29.20	100	0	0	0
PGT	3.5 3.5	3.50	3.60	3.40	7,500	0	0	0
PGV	24.3 24.3	24.75	24.75	24.30	12,700	0	0	0
PHC	6.1 6.1	6.10	6.13	6.09	28,500	0	0	0
PHH	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PHN	73 73	73	73	73	100	0	0	0
PHP	29.5 29.5	30	30	29.50	152,000	0	0	0
PHR	61.8 61.8	61.80	61.80	60.80	164,900	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	27.3 27.3	25.38	27.25	25.38	800	0	0	0
PIC	24.5 24.5	24.54	24.54	24.54	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	0	0	0	0
PIT	6.2 6.2	6.24	6.24	6.20	3,500	0	0	0
PIV	4 4	4.10	4.20	3.90	162,100	0	0	0
PJC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	10.9 10.9	10.65	10.93	10.65	7,900	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	27.1 27.1	27.50	27.90	27	569,300	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.9 2.9	2.90	2.90	2.90	1,500	0	0	0
PLP	5.1 5.1	5.05	5.10	5.02	20,900	0	0	0
PLX	48 48	46.70	48	46.55	2,714,500	0	0	0
PMB	10.6 10.6	10.56	10.56	10.56	0	0	0	0
PMC	84.0 84.0	84.06	84.06	83.86	600	0	0	0
PMG	8 8	8	8	8	2,300	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	12.6 12.6	12.64	12.64	12.64	0	0	0	0
PMS	30.7 30.7	30	30.70	30	1,500	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	300	0	0	0
PNC	9.3 9.3	9.95	9.95	9.30	1,300	0	0	0
PND	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	97.7 97.7	98	98	96.90	929,700	0	0	0
PNP	22.9 22.9	23	23	22.90	600	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	24 24	23.10	24	23.10	10,900	0	0	0
POT	17.8 17.8	17.80	17.80	17.80	100	0	0	0
POV	8.7 8.7	8.70	8.70	8.70	100	0	0	0
POW	15.2 15.2	15.35	15.35	14.85	9,147,800	0	0	0
PPC	15.5 15.5	15.35	15.55	15.35	614,700	0	0	0
PPE	11 11	10.80	11	10.80	5,500	0	0	0
PPH	31.3 31.3	31.50	32	31.20	55,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	16.4 16.4	16.40	16.40	16.40	0	0	0	0
PPS	11.7 11.7	12.20	12.20	11.70	1,300	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	20.9 20.9	20.90	20.90	20.90	0	0	0	0
PRE	18.5 18.5	18.55	18.55	18.55	4,100	0	0	0
PRO	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PRT	11 11	11.20	11.20	10.90	29,300	0	0	0
PSB	8.1 8.1	7.90	8.40	7.90	412,800	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.8 13.8	13.50	13.90	13.30	196,900	0	0	0
PSE	11.3 11.3	11.20	11.30	11.20	4,900	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.6 6.6	6.65	6.70	6.41	1,912,100	0	0	0
PSI	8 8	8	8	7.90	44,100	0	0	0
PSL	12.9 12.9	13.30	13.30	12.90	3,100	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PSW	8.9 8.9	8.85	8.85	8.48	73,900	0	0	0
PTB	71.1 71.1	70.60	71.50	70.60	89,600	0	0	0
PTC	5.7 5.7	5.60	5.87	5.55	15,700	0	0	0
PTD	8 8	8	8	8	0	0	0	0
PTE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
PTG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
PTI	31.7 31.7	31.50	31.70	31.50	1,300	0	0	0
PTL	3.8 3.8	3.81	3.84	3.81	48,400	0	0	0
PTO	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PTP	10.3 10.3	10.30	10.30	10.30	3,000	0	0	0
PTS	9.9 9.9	9.90	9.90	9.90	100	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	100	0	0	0
PTV	4.4 4.4	4.60	4.60	4.40	6,400	0	0	0
PTX	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PV2	3 3	2.90	3.10	2.90	98,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	31.3 31.3	30.60	31.50	30.50	303,200	0	0	0
PVC	15.1 15.1	15.10	15.30	15	974,000	0	0	0
PVD	29.8 29.8	29.90	30	29.60	2,358,000	0	0	0
PVE	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVG	7.5 7.5	7.40	7.50	7.40	115,600	0	0	0
PVH	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PVI	52.4 52.4	53.32	53.70	52.39	79,600	0	0	0
PVM	15.9 15.9	15.80	15.90	15.80	12,600	0	0	0
PVO	7.8 7.8	7.50	7.80	7.40	127,500	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	43 43	42.70	43.20	42.60	1,586,700	0	0	0
PVT	30.7 30.7	30	30.70	29.70	3,044,100	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PVY	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PWA	4 4	4	4	4	67,000	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	2.7 2.7	2.70	2.80	2.70	55,800	0	0	0
PXL	14.8 14.8	14.80	14.90	14.50	196,000	0	0	0
PXM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PXT	3.7 3.7	3.70	3.70	3.60	34,000	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
QCG	11.3 11.3	12.10	12.10	11.25	1,258,400	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.4 36.4	36.40	36.40	36.40	0	0	0	0
QNC	7 7	6.90	7	6.90	1,300	0	0	0
QNP	35.6 35.6	36.40	36.40	35.55	2,200	0	0	0
QNS	48.7 48.7	48.48	48.68	48.39	189,100	0	0	0
QNT	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	10.4 10.4	10.38	10.38	10.38	0	0	0	0
QPH	26.7 26.7	26.73	26.73	26.73	0	0	0	0
QSP	26 26	26	26	26	100	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13 13	13	13	13	0	0	0	0
QTP	16.6 16.6	16.50	16.70	16.40	874,300	0	0	0
RAL	147.5 147.5	147.48	148.66	146.30	44,500	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.4 6.4	6.50	6.50	6.40	1,700	0	0	0
RCC	16.5 16.5	16.20	16.50	16.20	600	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12 12	12.10	12.80	12	5,400	0	0	0
RDP	4.3 4.3	4.70	4.70	4.25	261,700	0	0	0
REE	72 72	71.10	72.30	70.40	1,222,700	0	0	0
RIC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
RTB	26.5 26.5	26.50	26.90	26.50	1,300	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	55.50	55	500	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	0	0	0	0
S74	14.9 14.9	14.90	14.90	14.90	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	10.9 10.9	10.76	10.86	10.76	114,600	0	0	0
SAB	55.8 55.8	56.40	56.40	55.70	402,500	0	0	0
SAC	26.1 26.1	26.10	27	26.10	9,000	0	0	0
SAF	49.5 49.5	49.50	49.50	49.50	1,500	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	6.70	1,041,900	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	33.5 33.5	34.28	34.28	32.72	25,600	0	0	0
SAV	23.6 23.6	24	24.40	23.20	578,800	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	0	0	0	0
SBA	33 33	32.90	33	32.60	9,000	0	0	0
SBB	15 15	15	15	15	300	0	0	0
SBD	9.5 9.5	9.90	10	9	51,300	0	0	0
SBG	13.5 13.5	13.70	13.75	13.40	225,000	0	0	0
SBH	61 61	61	61	61	200	0	0	0
SBL	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	6.4 6.4	6.50	6.50	6.40	320,800	0	0	0
SBT	12.7 12.7	12.45	12.70	12.35	4,371,100	0	0	0
SBV	10.9 10.9	10.95	11.30	10.90	500	0	0	0
SC5	18.2 18.2	18.22	18.22	18.22	100	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.6 65.6	65.60	65.80	65.50	45,600	0	0	0
SCI	12.2 12.2	12.50	12.50	12.20	18,200	0	0	0
SCJ	3.9 3.9	4	4	3.90	6,400	0	0	0
SCL	33.5 33.5	33.40	33.50	33.20	17,500	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.7 6.7	6.72	6.83	6.72	737,800	0	0	0
SCS	87.7 87.7	88.20	88.50	87.50	76,000	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.8 4.8	4.80	4.80	4.80	0	0	0	0
SD3	6.3 6.3	6.30	6.30	6.30	1,000	0	0	0
SD5	7.9 7.9	7.80	7.90	7.80	6,700	0	0	0
SD6	3.2 3.2	3.20	3.20	3.20	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	12.6 12.6	12.50	12.60	12.50	21,200	0	0	0
SDA	6 6	6	6.10	5.90	79,700	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.9 1.9	2	2	1.90	14,300	0	0	0
SDG	15.9 15.9	15.90	15.90	15.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.6 20.6	20.60	20.60	20.60	0	0	0	0
SDN	31 31	31.50	31.50	31	900	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SDV	36.0 36.0	35.98	35.98	35.98	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SEA	32.6 32.6	32.60	32.60	32.60	2,400	0	0	0
SEB	49.6 49.6	49.59	49.59	49.59	1,500	0	0	0
SED	21.4 21.4	21.40	21.40	21.40	16,200	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	20.4 20.4	20.35	20.35	20.35	100	0	0	0
SFG	14.3 14.3	14.25	14.25	14.25	48,600	0	0	0
SFI	33.1 33.1	33.20	33.20	33.10	6,500	0	0	0
SFN	20.3 20.3	20.30	20.30	20.30	0	0	0	0
SGB	13 13	13.30	13.30	13	5,300	0	0	0
SGC	96.7 96.7	96.66	96.66	96.66	0	0	0	0
SGD	14 14	14	14	14	0	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	200	0	0	0
SGI	15 15	15	15	15	3,100	0	0	0
SGN	82.7 82.7	84.02	85.09	82.47	28,300	0	0	0
SGP	30.3 30.3	30.80	30.90	30	114,900	0	0	0
SGR	30.7 30.7	31.10	31.10	30.70	104,100	0	0	0
SGS	19 19	19	19	19	0	0	0	0
SGT	13.7 13.7	13.95	13.95	13.60	13,300	0	0	0
SHA	4.5 4.5	4.59	4.59	4.47	2,300	0	0	0
SHB	11.4 11.4	11.40	11.49	11.35	23,875,700	0	0	0
SHC	22.3 22.3	22.30	22.30	22.30	100	0	0	0
SHE	10.8 10.8	11	11	10.80	12,400	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.8 14.8	14.80	14.80	14.60	227,200	0	0	0
SHN	6.6 6.6	6.60	6.60	6.60	100	0	0	0
SHP	35.8 35.8	36	36	35.60	7,000	0	0	0
SHS	17.5 17.5	17.30	17.70	17.30	4,721,000	0	0	0
SID	15.7 15.7	15.80	15.80	15.70	600	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	35.5 35.5	36	36	35.50	800	0	0	0
SJ1	11.5 11.5	11.50	12	11.30	1,400	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.4 16.4	16.15	16.40	16.15	139,400	0	0	0
SJE	26.6 26.6	26.70	26.70	26.30	24,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.6 15.6	15.60	15.60	15.60	1,100	0	0	0
SJM	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SJS	68.3 68.3	65	69	65	136,200	0	0	0
SKG	13.0 13.0	13	13.10	12.95	172,900	0	0	0
SKH	29 29	29	29	28.90	5,400	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39.3 39.3	39.40	39.40	39.30	2,000	0	0	0
SLS	192.2 192.2	191	192.30	191	12,700	0	0	0
SMA	10.5 10.5	10.50	10.50	10.50	53,100	0	0	0
SMB	36.5 36.5	36.56	36.56	35.99	11,000	0	0	0
SMC	19.7 19.7	19.90	20	19.70	1,148,700	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	200	0	0	0
SMT	5.5 5.5	5.60	5.60	5.20	2,000	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	10,000	0	0	0
SNZ	37.3 37.3	38.20	38.60	37.30	4,900	0	0	0
SP2	18 18	18	18	18	0	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.3 2.3	2.40	2.50	2.30	19,200	0	0	0
SPM	11.1 11.1	11.10	11.10	11.10	500	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	3.80	4	3.80	112,900	0	0	0
SRB	2.6 2.6	2.50	2.60	2.40	37,500	0	0	0
SRC	33.8 33.8	33.29	33.78	33.29	1,200	0	0	0
SRF	9.5 9.5	9.03	9.47	8.96	16,600	0	0	0
SRT	14.7 14.7	16.40	16.60	14.70	239,800	0	0	0
SSB	18.4 18.4	18.38	18.38	18.20	2,564,900	0	0	0
SSC	37 37	37	37	37	200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.50	11.50	11.50	300	0	0	0
SSH	69.3 69.3	69.10	69.50	68.80	58,200	0	0	0
SSI	34.3 34.3	34.70	34.70	34.30	3,953,500	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	0	0	0	0
ST8	8.7 8.7	8.66	8.78	8.65	281,400	0	0	0
STB	29.8 29.8	29.80	29.95	29.60	3,659,300	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
STG	44.2 44.2	44.15	44.15	44.15	0	0	0	0
STH	8.5 8.5	8.60	8.70	8.50	1,700	0	0	0
STK	35.1 35.1	34.60	36.60	34.60	600,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.7 9.7	9.70	9.70	9.70	0	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	2.1 2.1	2.10	2.10	2.10	0	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	26.8 26.8	26.78	26.78	26.78	0	0	0	0
SVD	2.8 2.8	2.89	2.92	2.81	55,900	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	69 69	69	69	69	100	0	0	0
SVN	3 3	3.10	3.10	3	10,700	0	0	0
SVT	11.6 11.6	11.44	11.62	11.44	200	0	0	0
SWC	33.3 33.3	33.40	33.80	32.30	900	0	0	0
SZB	43 43	43.10	43.10	42.80	8,800	0	0	0
SZC	39.8 39.8	40.05	40.40	39.60	712,800	0	0	0
SZE	12.5 12.5	12.30	12.50	12.10	2,400	0	0	0
SZG	32.8 32.8	32.76	32.76	32.76	0	0	0	0
SZL	43.8 43.8	44	44	43.70	1,200	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	12.3 12.3	12.30	12.30	12.30	0	0	0	0
TA9	13.2 13.2	13.30	13.30	13	17,600	0	0	0
TAL	16.5 16.5	16.56	16.56	16.38	9,600	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	41.0 41.0	39.68	41.00	39.53	4,200	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	22.7 22.7	22.85	22.90	22.60	6,044,600	0	0	0
TCD	6.1 6.1	6.14	6.18	6.08	528,300	0	0	0
TCH	20.6 20.6	20.55	20.85	20.40	5,384,200	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	34.8 34.8	35.25	35.35	34.75	46,500	0	0	0
TCM	51.5 51.5	52.40	52.90	51.50	2,370,200	0	0	0
TCO	13 13	13.20	13.20	12.80	16,400	0	0	0
TCR	3.6 3.6	3.59	3.59	3.58	1,000	0	0	0
TCT	20.5 20.5	20.80	20.80	20.50	5,100	0	0	0
TCW	31.7 31.7	32.30	32.30	31.70	7,500	0	0	0
TDB	40.5 40.5	40.60	40.60	40.50	2,400	0	0	0
TDC	11.0 11.0	10.50	11	10.50	1,753,200	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	100	0	0	0
TDG	5.1 5.1	5.02	5.16	5	45,900	0	0	0
TDH	3.4 3.4	3.34	3.40	3.34	35,400	0	0	0
TDM	49 49	48.10	49	48	40,900	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	30.45	81,200	0	0	0
TDS	16.6 16.6	16.80	16.90	16.40	41,800	0	0	0
TDT	7.1 7.1	7	7.20	7	44,700	0	0	0
TDW	48.4 48.4	48.40	48.40	48.40	100	0	0	0
TED	58.3 58.3	58.30	58.30	58.30	0	0	0	0
TEG	9.7 9.7	9.75	9.75	9.42	306,000	0	0	0
TEL	11 11	10.60	11.20	10.60	8,700	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.5 17.5	17.40	17.50	17.40	200	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	35.3 35.3	35.50	35.50	35	6,300	0	0	0
THG	41.6 41.6	41.80	41.80	41.50	3,600	0	0	0
THM	8 8	8	8	8	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	12.5 12.5	10.40	12.50	10.30	400	0	0	0
THT	12.3 12.3	12.30	12.50	12.30	30,600	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	26.9 26.9	27	27.50	26.60	57,300	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	16.8 16.8	15.60	17.10	15.50	8,933,000	0	0	0
TIN	10.6 10.6	10.60	10.60	10.60	1,200	0	0	0
TIP	25.6 25.6	25.25	25.85	25.25	306,200	0	0	0
TIS	6.4 6.4	6.30	6.40	6.20	89,500	0	0	0
TIX	34.4 34.4	34.50	34.50	34.40	200	0	0	0
TJC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
TKU	14.9 14.9	14.90	14.90	14.90	0	0	0	0
TL4	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TLD	5.1 5.1	5.13	5.15	5.06	16,400	0	0	0
TLG	53.8 53.8	53.13	55.00	53.13	165,400	0	0	0
TLH	8.2 8.2	8.30	8.33	8.15	2,082,600	0	0	0
TLI	5.3 5.3	4.40	5.30	4.40	200	0	0	0
TLP	7 7	7.10	7.20	7	1,000	0	0	0
TLT	22.0 22.0	22.03	22.03	22.03	0	0	0	0
TMB	91.3 91.3	87.70	92.50	87.50	54,800	0	0	0
TMC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TMG	55.3 55.3	55.30	55.30	55.30	200	0	0	0
TMP	69 69	70.50	70.50	69	3,200	0	0	0
TMS	51.3 51.3	51.08	51.28	51.08	300	0	0	0
TMT	11.6 11.6	11.70	11.80	11.55	2,900	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	100	0	0	0
TN1	11.5 11.5	11.58	11.58	11.49	1,500	0	0	0
TNA	4.8 4.8	4.80	4.82	4.65	267,900	0	0	0
TNB	15.7 15.7	15.70	15.70	15.70	100	0	0	0
TNC	37.4 37.4	37.41	37.41	37.41	0	0	0	0
TNG	25.4 25.4	25.22	25.71	25.12	1,333,100	0	0	0
TNH	26.5 26.5	26.16	27.93	25.69	3,180,500	0	0	0
TNI	2.6 2.6	2.65	2.65	2.60	41,200	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	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TNT	4.9 4.9	4.91	4.99	4.91	87,300	0	0	0
TNW	10.7 10.7	10.70	10.70	10.70	200	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	56.5 56.5	57.10	57.20	56.50	6,200	0	0	0
TOT	17.9 17.9	17.27	17.91	17.27	200	0	0	0
TOW	20 20	20	20	20	0	0	0	0
TPB	17.7 17.7	17.95	18	17.60	2,938,500	0	0	0
TPC	6.3 6.3	6.39	6.40	6.25	17,400	0	0	0
TPH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPP	10.4 10.4	10	10.40	10	700	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	16 16	17	18	16	700	0	0	0
TRA	80 80	80.10	80.10	80	4,500	0	0	0
TRC	42.0 42.0	41.95	42	41.95	8,600	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49 49	50.60	50.60	49	4,600	0	0	0
TSC	3.1 3.1	3.10	3.14	3.03	120,000	0	0	0
TSD	6.3 6.3	5.90	6.30	5.90	400	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	11.5 11.5	11.30	11.60	11.30	695,100	0	0	0
TTC	10.4 10.4	10.60	10.60	10.40	7,000	0	0	0
TTD	73.8 73.8	73.81	73.81	73.81	0	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.9 3.9	3.90	3.99	3.90	506,100	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.2 4.2	4.20	4.30	4.10	366,500	0	0	0
TTL	8.7 8.7	8.20	8.70	8.20	300	0	0	0
TTN	19.6 19.6	19.90	19.90	19.30	385,800	0	0	0
TTP	96 96	96	96	95.40	1,100	0	0	0
TTS	4.3 4.3	4.40	4.40	4.30	400	0	0	0
TTT	33.2 33.2	33.20	33.20	33.20	200	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	23.1 23.1	22.71	23.49	22.61	14,000	0	0	0
TV2	36.9 36.9	37.50	37.50	36.60	534,500	0	0	0
TV3	13 13	13.10	13.10	12.90	18,400	0	0	0
TV4	14.3 14.3	14.20	14.30	13.50	19,700	0	0	0
TV6	10 10	10	10	10	0	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.1 9.1	9.03	9.15	9.03	152,500	0	0	0
TVC	11.5 11.5	11.40	11.50	11.30	460,700	0	0	0
TVD	12.8 12.8	12.80	13	12.80	6,200	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	12.1 12.1	11.60	12.20	11.60	1,142,400	0	0	0
TVS	23.9 23.9	24	24.35	23.80	276,600	0	0	0
TVT	17.0 17.0	16.95	16.95	16.90	2,300	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	12.8 12.8	11.90	12.80	11	105,100	0	0	0
TYA	11 11	11	11	11	0	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.3 9.3	9.30	9.30	9.30	19,100	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
UIC	39 39	39	39	39	1,800	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.7 9.7	9.60	9.90	9.50	28,500	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	0	0	0	0
USC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
USD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
V11	0.6 0.6	0.60	0.60	0.60	0	0	0	0
V12	14 14	14	14	14	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	7 7	6.90	7	6.90	10,100	0	0	0
VAB	10 10	9.90	10	9.90	146,600	0	0	0
VAF	13.2 13.2	13.40	14	13.20	4,100	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	0	0	0	0
VBB	10.3 10.3	10.80	10.80	10.30	3,900	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	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VC2	8.5 8.5	8.50	8.50	8.30	51,500	0	0	0
VC3	26.3 26.3	26.34	26.70	26.07	452,200	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	17.8 17.8	17.68	17.77	17.68	600	0	0	0
VC7	11.6 11.6	11.80	11.80	11.60	244,700	0	0	0
VC9	4.7 4.7	4.50	4.80	4.40	15,300	0	0	0
VCA	9.5 9.5	9.70	9.70	9.45	10,200	0	0	0
VCB	87.5 87.5	87.60	88.30	87.50	1,172,000	0	0	0
VCC	9.9 9.9	9.90	9.90	9.90	1,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	218.9 218.9	222	222	218.90	600	0	0	0
VCG	18.9 18.9	19.20	19.20	18.85	2,003,700	0	0	0
VCI	36.6 36.6	36.60	36.86	36.52	1,790,600	0	0	0
VCM	11.2 11.2	11.20	11.20	11.20	0	0	0	0
VCP	25.3 25.3	25	25.70	24.90	175,200	0	0	0
VCR	23.4 23.4	23.40	23.40	23.40	1,400	0	0	0
VCS	74.7 74.7	75.50	75.50	74.10	365,300	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	31 31	31	31	31	4,100	0	0	0
VCX	4.2 4.2	4.20	4.20	4.20	9,100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	19.0 19.0	19.04	19.04	19.04	0	0	0	0
VDP	40.5 40.5	38.05	40.50	38.05	6,000	0	0	0
VDS	23.6 23.6	23.80	23.95	23.25	988,200	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.5 3.5	3.70	3.80	3.40	8,100	0	0	0
VE3	8.7 8.7	8.70	8.70	8.70	100	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VE9	1.9 1.9	1.90	2	1.90	16,200	0	0	0
VEA	46.8 46.8	45.90	46.80	45.90	1,334,800	0	0	0
VEC	9 9	9.20	9.30	8.80	34,000	0	0	0
VEF	213 213	219	219	211	3,500	0	0	0
VES	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VET	28.3 28.3	27.10	29.20	27.10	5,300	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	82.1 82.1	80.41	82.58	79.82	66,400	0	0	0
VFR	14.7 14.7	14.70	14.70	14.30	3,100	0	0	0
VGC	52.4 52.4	52.70	52.90	52.40	170,500	0	0	0
VGG	38 38	37.70	38.70	37.70	10,200	0	0	0
VGI	107.8 107.8	107	110	107	493,500	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	28.68	27.99	5,000	0	0	0
VGR	56.3 56.3	56.51	57.67	56.32	800	0	0	0
VGS	40.7 40.7	40.19	40.76	39.81	598,800	0	0	0
VGT	17.8 17.8	17.60	18	17.50	2,970,700	0	0	0
VGV	29.5 29.5	29.50	29.50	29.50	3,000	0	0	0
VHC	74.5 74.5	75.40	75.40	74.10	361,000	0	0	0
VHD	8.4 8.4	8.40	8.40	8.40	700	0	0	0
VHE	3 3	3	3.10	2.90	326,200	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2 2	2.10	2.10	1.90	180,800	0	0	0
VHH	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VHL	11.7 11.7	11.70	11.70	11.70	1,200	0	0	0
VHM	38 38	38.50	38.50	37.80	4,886,700	0	0	0
VIB	18.2 18.2	18.25	18.33	18.12	1,465,100	0	0	0
VIC	41.4 41.4	41.75	42.25	41.30	966,900	0	0	0
VID	5.5 5.5	5.48	5.55	5.48	16,800	0	0	0
VIE	6.1 6.1	6.10	6.10	6.10	0	0	0	0
VIF	18.6 18.6	18.48	18.58	18.39	9,600	0	0	0
VIG	7.5 7.5	7.40	7.60	7.40	308,900	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	23.7 23.7	23.82	23.82	23.72	3,300	0	0	0
VIN	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VIP	14.9 14.9	15.15	15.30	14.65	832,000	0	0	0
VIR	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VIT	19 19	19	19	19	0	0	0	0
VIW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VIX	14.1 14.1	14.22	14.26	14.09	5,485,800	0	0	0
VJC	104.2 104.2	102.40	104.80	102.40	1,151,000	0	0	0
VLA	14.8 14.8	14.90	14.90	14	600	0	0	0
VLB	35.1 35.1	35.10	35.60	35	67,200	0	0	0
VLC	21.3 21.3	21.40	21.70	21	275,400	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	10.6 10.6	10.80	10.80	10.40	52,300	0	0	0
VLP	0.5 0.5	0.50	0.50	0.50	0	0	0	0
VLW	24.3 24.3	24.27	24.27	24.27	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	6.9 6.9	7.27	7.27	6.91	44,800	0	0	0
VMD	18.6 18.6	18.25	18.90	18.25	19,400	0	0	0
VMG	4.2 4.2	4	4.20	4	10,300	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.4 24.4	24.40	24.40	24.40	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	21.2 21.2	21.80	21.80	20.90	25,300	0	0	0
VNB	12 12	11.90	12.10	11.90	73,800	0	0	0
VNC	38.9 38.9	39	40	38.50	4,700	0	0	0
VND	15.7 15.7	15.91	16.01	15.67	10,314,900	0	0	0
VNE	4.9 4.9	4.95	4.99	4.88	108,900	0	0	0
VNF	10.9 10.9	10.99	11.09	10.90	11,000	0	0	0
VNG	8.9 8.9	8.54	8.90	8.53	2,300	0	0	0
VNH	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.9 15.9	15.53	15.92	15.53	4,300	0	0	0
VNM	66.2 66.2	66.30	66.90	66.20	2,155,300	0	0	0
VNP	11.9 11.9	12	12	11.80	9,100	0	0	0
VNR	24.9 24.9	25.09	25.09	24.90	8,100	0	0	0
VNS	11.0 11.0	10.95	11	10.95	21,800	0	0	0
VNT	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.6 6.6	6.60	6.60	6.60	200	0	0	0
VNZ	577.6 577.6	577.60	577.60	577.60	0	0	0	0
VOC	17.9 17.9	17.90	18	17.90	3,400	0	0	0
VOS	21.2 21.2	20.90	21.20	20.65	2,512,100	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	18.8 18.8	19.05	19.10	18.70	16,131,600	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	27.5 27.5	27.44	27.49	27.39	6,500	0	0	0
VPG	14.8 14.8	14.65	14.85	14.55	327,000	0	0	0
VPH	9.0 9.0	9.20	9.20	8.95	267,900	0	0	0
VPI	50.7 50.7	50.50	50.67	50.42	1,261,500	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.2 9.2	9.20	9.20	9.20	100	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VRC	9.3 9.3	9.31	9.49	9.31	2,200	0	0	0
VRE	20.4 20.4	20.90	20.95	20.35	11,248,900	0	0	0
VRG	25.8 25.8	25.80	25.89	25.71	34,400	0	0	0
VSA	25.7 25.7	26.20	26.20	25.30	12,800	0	0	0
VSC	20 20	20.19	20.28	20	2,268,500	0	0	0
VSE	7.5 7.5	7.40	7.50	7.40	62,900	0	0	0
VSF	34.3 34.3	34.50	35.40	33.10	8,100	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	53 53	51.30	53	51.30	1,000	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.9 18.9	18.90	18.90	18.80	1,800	0	0	0
VSN	20.7 20.7	20.68	20.68	20.68	100	0	0	0
VST	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VTA	3.9 3.9	3.80	3.90	3.80	200	0	0	0
VTB	10.9 10.9	10.95	10.95	10.45	1,300	0	0	0
VTC	9.8 9.8	10	10	9.50	19,000	0	0	0
VTD	8.6 8.6	8.60	8.60	8.40	37,200	0	0	0
VTE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	8 8	8.40	8.40	8	300	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	82.4 82.4	83.60	84	79.80	93,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15.5 15.5	15.45	15.85	15	1,512,500	0	0	0
VTP	85.2 85.2	88	88.40	84.80	1,194,400	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.5 24.5	24.60	24.60	24.30	22,700	0	0	0
VTS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
VTV	5.6 5.6	5.30	5.60	5.30	38,600	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	13.2 13.2	12.40	13.40	12.40	504,400	0	0	0
VUA	17 17	17.10	17.10	17	500	0	0	0
VVN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VVS	17 17	17	17	17	0	0	0	0
VW3	12.4 12.4	12.40	12.40	12.40	100	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	226.9 226.9	225.90	228	222	2,500	0	0	0
WSB	48.5 48.5	48.50	48.50	48.50	200	0	0	0
WSS	5.6 5.6	5.50	5.70	5.50	2,800	0	0	0
WTC	12.6 12.6	12.90	12.90	12.60	8,400	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	0	0	0	0
X26	26 26	26	26	26	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	17.5 17.5	17.50	17.50	17.50	0	0	0	0
XHC	20.1 20.1	20.10	20.10	20.10	0	0	0	0
XLV	9.3 9.3	10	10	9.30	300	0	0	0
XMC	7.5 7.5	8	8	7.40	8,700	0	0	0
XMD	6 6	6	6	6	100	0	0	0
XMP	17.3 17.3	19.48	19.48	17.31	200	0	0	0
XPH	7.2 7.2	7.20	7.20	7.20	2,000	0	0	0
YBC	9 9	9	9	9	100	0	0	0
YBM	10.5 10.5	10.79	10.79	10.50	2,000	0	0	0
YEG	10.6 10.6	9.86	10.55	9.74	3,495,500	0	0	0
YTC	36.8 36.8	36.80	36.80	36.80	200	0	0	0
^HASTC	244.8 244.8	245.02	245.86	243.24	50,526,874	0	0	0
^UPCOM	97.9 97.9	98.14	98.41	97.53	39,725,996	0	0	0
^VN30	1,297.8 1,297.8	1,303.81	1,307.30	1,294.03	149,296,800	0	0	0
^VNINDEX	1,279.8 1,279.8	1,284.14	1,286.37	1,276.27	474,355,391	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/07/2024