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 16/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.5 33.5	33.11	33.48	33.11	1,000	0	0	0
AAA	12.2 12.2	12.50	12.60	12.15	6,840,800	0	0	0
AAH	4.9 4.9	5	5.10	4.90	657,400	0	0	0
AAM	8.1 8.1	8.10	8.10	8.05	1,200	0	0	0
AAS	8.2 8.2	8.20	8.20	8.10	301,200	0	0	0
AAT	4.0 4.0	4.06	4.06	4.02	40,900	0	0	0
AAV	6.1 6.1	6.10	6.20	5.90	733,400	0	0	0
ABB	8.1 8.1	8	8.20	8	961,800	0	0	0
ABC	13.2 13.2	14.18	14.18	13.03	212,500	0	0	0
ABI	26.3 26.3	26.49	26.49	26.10	159,100	0	0	0
ABR	13.7 13.7	13.65	13.65	13.65	0	0	0	0
ABS	5.1 5.1	5.15	5.16	5.12	193,900	0	0	0
ABT	38.9 38.9	38.35	38.85	38.30	600	0	0	0
ABW	9.8 9.8	9.70	9.80	9.70	54,300	0	0	0
ACB	24.1 24.1	24	24.30	23.95	6,992,700	0	0	0
ACC	14 14	13.80	14	13.70	60,600	0	0	0
ACE	35.1 35.1	34.25	35.21	34.25	40,500	0	0	0
ACL	13.1 13.1	13.05	13.10	12.95	18,600	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	116 116	118.90	120	115.10	556,700	0	0	0
ADC	21 21	21.10	21.10	21	700	0	0	0
ADG	14.4 14.4	14.50	14.50	14.05	16,300	0	0	0
ADS	11.6 11.6	11.86	11.86	11.63	300,700	0	0	0
AFX	8.3 8.3	8.10	8.30	8.10	43,400	0	0	0
AG1	9.3 9.3	9.10	9.30	9.10	2,000	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	19.7 19.7	20	20	19.56	1,000,300	0	0	0
AGM	4.1 4.1	4.15	4.16	4.05	238,400	0	0	0
AGP	40.9 40.9	40.90	41	40.90	6,000	0	0	0
AGR	19.7 19.7	19.75	19.85	19.60	1,345,700	0	0	0
AGX	77 77	75.10	77	75	300	0	0	0
AIC	12.2 12.2	12.20	12.20	12.20	100	0	0	0
ALT	14.8 14.8	13.60	14.80	13.60	300	0	0	0
ALV	7.8 7.8	8	8.10	7.80	31,700	0	0	0
AMC	16.9 16.9	16.80	16.90	16.80	400	0	0	0
AME	6.5 6.5	6.40	6.50	6.40	3,000	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	10.9 10.9	10.98	11.17	10.69	142,200	0	0	0
AMV	3.6 3.6	3.40	3.60	3.30	4,044,800	0	0	0
ANT	14.1 14.1	14.30	14.30	14	7,400	0	0	0
ANV	34.8 34.8	35.80	35.80	34.50	3,190,900	0	0	0
APF	61.5 61.5	60.10	61.50	60	7,300	0	0	0
APG	12.7 12.7	12.80	12.80	12.60	25,200	0	0	0
APH	9.9 9.9	10	10.15	9.84	1,488,100	0	0	0
API	7.9 7.9	7.70	8.20	7.70	1,169,200	0	0	0
APL	17.5 17.5	17.50	17.50	17.50	100	0	0	0
APP	13.9 13.9	13	13.90	12	4,500	0	0	0
APS	7.6 7.6	7.50	7.80	7.50	1,085,100	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	20.60	20.60	19.20	5,900	0	0	0
ASM	10.3 10.3	10.50	10.55	10.30	1,308,800	0	0	0
ASP	4.6 4.6	4.62	4.68	4.56	18,300	0	0	0
AST	63.2 63.2	62.30	64	62.20	5,000	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	16 16	14.70	16	14.70	900	0	0	0
AVC	57 57	57	57	56.10	3,800	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12.2 12.2	12.10	12.30	12.10	4,800	0	0	0
BAF	20.1 20.1	20.10	20.35	20.05	1,610,300	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	42.0 42.0	42.86	42.86	41.97	600	0	0	0
BBC	49.5 49.5	49.49	49.49	49.49	0	0	0	0
BBH	9.9 9.9	9.90	9.90	9.90	100	0	0	0
BBM	6.6 6.6	8.70	8.70	6.60	700	0	0	0
BBS	9.9 9.9	9.92	9.92	9.92	0	0	0	0
BBT	8.9 8.9	9.80	9.80	8.90	300	0	0	0
BCA	16.3 16.3	16	16.50	16	27,400	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9.2 9.2	9.40	9.70	9.20	699,500	0	0	0
BCE	6.1 6.1	6.03	6.17	6.03	102,900	0	0	0
BCF	30.3 30.3	30.28	30.28	30.28	200	0	0	0
BCG	7.7 7.7	7.95	7.96	7.64	10,592,200	0	0	0
BCM	68.5 68.5	67.70	68.90	66.70	1,636,300	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	6.02	6.12	5.92	1,351,700	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	10.1 10.1	10.10	10.10	10.10	100	0	0	0
BDG	33.2 33.2	33.18	33.64	31.31	12,500	0	0	0
BDT	10.1 10.1	10.10	10.20	10	111,100	0	0	0
BDW	20.5 20.5	20.45	20.45	20.45	100	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	45.3 45.3	44.60	46.15	44.60	1,041,900	0	0	0
BGW	18.2 18.2	18.20	18.20	18.20	100	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	10,900	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	36.99	36.99	36.99	500	0	0	0
BHP	5.2 5.2	5.20	5.20	5.20	100	0	0	0
BIC	35.3 35.3	35.10	35.48	35.10	71,100	0	0	0
BID	47.2 47.2	46.80	48.30	46.50	4,079,700	0	0	0
BIG	8.4 8.4	8.50	8.60	8.30	38,400	0	0	0
BIO	21.4 21.4	21.35	21.35	21.35	100	0	0	0
BKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
BKG	4.0 4.0	4.01	4.04	3.98	748,500	0	0	0
BLI	12.1 12.1	12	12.10	12	23,900	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	43.8 43.8	43.78	43.78	43.78	600	0	0	0
BMC	18.2 18.2	18	18.25	18	67,200	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10 10	10.20	10.30	9.90	9,800	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.8 26.8	26.65	27.15	26.65	359,500	0	0	0
BMJ	10.8 10.8	10.40	10.80	9.90	2,200	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	96.4 96.4	96.20	96.70	96.10	176,100	0	0	0
BMS	9.9 9.9	10.10	10.10	9.90	52,400	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	12.5 12.5	12.60	12.80	12.50	110,600	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	2.90	2.70	117,400	0	0	0
BPC	9.9 9.9	9.11	9.90	9.11	500	0	0	0
BQB	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BRC	13.2 13.2	13.18	13.36	13.08	96,600	0	0	0
BRR	18.4 18.4	17.60	18.50	17.60	9,200	0	0	0
BRS	22.5 22.5	22.47	22.47	22.47	100	0	0	0
BSA	22.4 22.4	22.40	22.40	22.40	4,900	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	100	0	0	0
BSI	48.2 48.2	48.60	49	48.20	320,000	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.3 10.3	10.60	10.70	10.30	6,300	0	0	0
BSQ	20 20	20	20	19.90	12,300	0	0	0
BSR	23.6 23.6	24.20	24.30	23.50	8,646,100	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	5.4 5.4	5.40	5.40	5.40	100	0	0	0
BTD	20 20	20	20	20	100	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	2.80	17,500	0	0	0
BTP	13.9 13.9	13.85	13.90	13.85	29,700	0	0	0
BTS	5.6 5.6	5.60	5.70	5.50	75,500	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	2,200	0	0	0
BTV	11.7 11.7	11.80	11.80	11.70	200	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	0	0	0	0
BVB	11.9 11.9	11.36	12.09	11.36	10,185,400	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	46.5 46.5	46.45	46.80	46.20	741,600	0	0	0
BVL	10.7 10.7	10.47	10.75	10.37	1,400	0	0	0
BVN	13 13	13	13	13	0	0	0	0
BVS	44.5 44.5	45.30	46.10	44	1,022,900	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	43.9 43.9	44.40	44.40	43.60	158,100	0	0	0
BWS	31.9 31.9	32	32.80	31.80	3,200	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	0	0	0	0
C22	13.6 13.6	13.60	13.60	13.60	0	0	0	0
C32	17.4 17.4	17.40	17.40	17.10	11,800	0	0	0
C47	6.3 6.3	6.39	6.39	6.11	15,100	0	0	0
C4G	9.8 9.8	9.80	9.90	9.70	472,100	0	0	0
C69	6.7 6.7	6.60	6.70	6.50	351,300	0	0	0
C92	4.4 4.4	4.20	4.60	4.20	27,900	0	0	0
CAB	11.2 11.2	12.50	12.50	11.20	300	0	0	0
CAD	0.9 0.9	0.90	0.90	0.90	0	0	0	0
CAG	8.6 8.6	8.80	8.80	8.50	5,800	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	53.7 53.7	53.60	53.80	53.50	28,200	0	0	0
CAR	22.9 22.9	23.10	23.10	22.90	2,600	0	0	0
CAT	18.2 18.2	18.30	18.30	18.20	4,300	0	0	0
CAV	69.3 69.3	69.30	69.30	69.10	2,300	0	0	0
CBI	10.9 10.9	10.90	10.90	10.90	1,100	0	0	0
CBS	31.8 31.8	32.80	32.80	31.80	12,300	0	0	0
CC1	14 14	14	14.50	14	3,100	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	21.6 21.6	21.20	21.60	21.20	2,300	0	0	0
CCL	10.7 10.7	11.05	11.40	10.65	1,168,400	0	0	0
CCM	52 52	52	52	52	0	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.5 13.5	13.52	13.52	13.52	1,200	0	0	0
CCT	9.7 9.7	9.70	9.70	9.70	1,200	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	100	0	0	0
CDC	19.9 19.9	19.80	19.95	19.60	479,100	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	18.2 18.2	18.20	18.20	18.20	5,100	0	0	0
CDN	33.7 33.7	33.90	33.90	33.10	10,900	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	11.5 11.5	11.31	11.79	11.21	106,200	0	0	0
CDR	14 14	15	15	13.20	44,200	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	16.3 16.3	15.33	16.86	15.33	4,032,900	0	0	0
CET	7 7	6.80	7	6.30	7,300	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	18.4 18.4	19	19	18.40	200	0	0	0
CGV	3.7 3.7	3.80	3.80	3.60	8,000	0	0	0
CH5	15 15	15	15	15	200	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.6 33.6	33.44	33.59	33.16	9,700	0	0	0
CHS	10.4 10.4	10.41	10.41	10.41	0	0	0	0
CI5	8.9 8.9	8.90	8.90	8.90	700	0	0	0
CIA	11.4 11.4	11.40	11.50	11.20	13,000	0	0	0
CID	38.9 38.9	38.90	38.90	38.90	100	0	0	0
CIG	5.3 5.3	5.35	5.35	5.26	57,200	0	0	0
CII	16.6 16.6	16.50	16.90	16.45	7,237,100	0	0	0
CIP	3.2 3.2	3.40	3.40	3.20	1,400	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	59.1 59.1	59.14	59.14	59.14	500	0	0	0
CKD	25.9 25.9	25.90	25.90	25.90	0	0	0	0
CKG	25.2 25.2	25.75	26.20	25.20	175,300	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	47.2 47.2	47.40	47.80	46.05	12,200	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.2 23.2	23	23.40	23	9,500	0	0	0
CLL	40.2 40.2	39.05	40.17	39.05	10,500	0	0	0
CLM	83.2 83.2	83.50	83.50	81	4,100	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	17.5 17.5	17.50	17.60	17.20	333,600	0	0	0
CMC	8.2 8.2	8.20	8.20	8.20	900	0	0	0
CMD	22 22	22.50	22.50	21.50	6,600	0	0	0
CMF	279 279	273	279	271.70	1,300	0	0	0
CMG	60 60	62.10	62.40	60	1,902,900	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.9 9.9	9.90	9.90	9.90	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	21.2 21.2	21.30	21.90	21	201,500	0	0	0
CMT	18.7 18.7	18.67	18.76	17.83	13,900	0	0	0
CMV	10.2 10.2	10.15	10.15	10.10	2,900	0	0	0
CMW	13 13	13	13	13	0	0	0	0
CMX	11.4 11.4	11.65	11.65	11.15	1,123,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	31.60	33	31.60	32,100	0	0	0
CNG	35 35	35.75	35.75	34.90	267,600	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.0 22.0	22.05	22.76	22.05	11,900	0	0	0
COM	32.5 32.5	32.45	32.45	32.45	300	0	0	0
CPA	7.1 7.1	7.10	7.10	7.10	100	0	0	0
CPC	18.3 18.3	18.50	18.50	18.20	2,600	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	27.9 27.9	28	28	25.50	5,100	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	6.9 6.9	7.09	7.09	6.90	140,500	0	0	0
CRE	7.7 7.7	7.67	7.79	7.62	81,700	0	0	0
CSC	33.2 33.2	34.90	34.90	33.10	187,400	0	0	0
CSI	28 28	27.60	28.60	27.20	30,700	0	0	0
CSM	13.7 13.7	14.40	14.40	13.57	791,100	0	0	0
CST	27.2 27.2	27	27.30	26.90	89,100	0	0	0
CSV	39.1 39.1	40.90	40.90	38.95	790,900	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	9.6 9.6	8.10	9.60	8.10	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.7 20.7	20.74	20.74	20.74	500	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73.8 73.8	73.60	74.60	73.10	878,400	0	0	0
CTF	31.9 31.9	33.70	33.70	31.65	778,500	0	0	0
CTG	32.5 32.5	32.15	32.85	32.10	6,589,100	0	0	0
CTI	17.2 17.2	17.45	17.45	17.15	231,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.1 8.1	8.40	8.60	8.10	42,500	0	0	0
CTR	142 142	145.50	145.80	140.50	387,800	0	0	0
CTS	42.1 42.1	42.30	43.10	42	1,609,800	0	0	0
CTT	15 15	15	15	15	0	0	0	0
CTW	25 25	25.10	25.10	25	1,000	0	0	0
CVN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CVT	28 28	26.70	28	26.70	2,800	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	11.4 11.4	11.30	11.40	11.30	400	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.4 48.4	48.60	49	48.25	23,300	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.7 18.7	18.70	18.70	18.70	200	0	0	0
DAE	14 14	14	14	14	0	0	0	0
DAG	2.3 2.3	2.21	2.30	2.13	66,200	0	0	0
DAH	3.8 3.8	3.84	3.88	3.82	102,800	0	0	0
DAN	33.9 33.9	33	33.90	33	2,900	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	300	0	0	0
DBC	30 30	30.50	30.65	29.95	2,843,200	0	0	0
DBD	44.7 44.7	42	44.70	42	223,500	0	0	0
DBM	29.6 29.6	29.70	29.90	29.60	2,800	0	0	0
DBT	12.8 12.8	12.10	12.80	12.10	93,600	0	0	0
DC1	7.4 7.4	7	7.40	6.70	18,900	0	0	0
DC2	8.1 8.1	8.10	8.10	8.10	100	0	0	0
DC4	10.9 10.9	10.80	11.15	10.70	94,500	0	0	0
DCF	48.7 48.7	48.70	48.70	48.70	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10.2 10.2	10.20	10.20	10.20	0	0	0	0
DCL	29.9 29.9	27.90	29.85	27.90	2,311,600	0	0	0
DCM	39.1 39.1	39.45	39.85	39	3,358,100	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	3,600	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDG	3.7 3.7	3.80	3.80	3.60	358,100	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	9.6 9.6	8.40	9.60	8.40	121,000	0	0	0
DDV	21.3 21.3	21.90	22	21.10	2,496,100	0	0	0
DFC	19.7 19.7	19.74	19.74	19.74	200	0	0	0
DFF	8.3 8.3	9.70	11	8.30	33,000	0	0	0
DGC	125.4 125.4	125.40	125.90	123.80	1,672,900	0	0	0
DGT	7.2 7.2	8.20	8.20	7	305,800	0	0	0
DGW	48.8 48.8	49.43	49.89	48.75	1,647,400	0	0	0
DHA	43.9 43.9	43.55	44.30	43.55	43,300	0	0	0
DHB	11.5 11.5	11.70	12	11.30	44,400	0	0	0
DHC	40.1 40.1	40.40	40.85	40.05	286,000	0	0	0
DHD	25 25	25	25	25	500	0	0	0
DHG	116.7 116.7	110.21	116.70	110.21	197,300	0	0	0
DHM	9.0 9.0	8.94	9.06	8.85	78,600	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	200	0	0	0
DHT	73.1 73.1	68.10	73.10	67.50	247,600	0	0	0
DIC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DID	4.6 4.6	4.50	4.60	4.50	14,100	0	0	0
DIG	26.3 26.3	26.60	26.95	26.30	7,934,800	0	0	0
DIH	18.5 18.5	18.90	19.40	18	6,100	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	5 5	4.90	5	4.80	534,600	0	0	0
DLD	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DLG	2.0 2.0	1.99	2	1.98	505,900	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	67.4 67.4	66.05	67.98	65.57	13,400	0	0	0
DMN	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DMS	8.6 8.6	8.60	8.60	8.60	1,000	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	9.7 9.7	9.69	9.69	9.69	100	0	0	0
DNH	44 44	44	44	44	0	0	0	0
DNL	27.9 27.9	27.90	27.90	27.90	0	0	0	0
DNN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
DNP	20.8 20.8	19.50	20.80	19.50	2,200	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.8 34.8	36.25	36.25	34.80	1,500	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	45.0 45.0	39.15	45.02	39.15	59,600	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	72.8 72.8	68.50	74.20	66.60	67,300	0	0	0
DPG	60.1 60.1	60.10	62.40	59.60	2,034,900	0	0	0
DPH	47.5 47.5	46.80	47.50	46.80	1,700	0	0	0
DPM	35.1 35.1	35.63	35.73	35.06	2,150,300	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	44.5 44.5	44.50	45.50	44.30	564,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.7 14.7	14.85	14.85	14.70	18,600	0	0	0
DRC	36.2 36.2	36.50	36.70	35.60	837,500	0	0	0
DRG	9 9	9	9	8.90	7,600	0	0	0
DRH	3.2 3.2	3.26	3.32	3.24	187,600	0	0	0
DRI	13.0 13.0	12.85	13.34	12.76	1,428,100	0	0	0
DRL	63.3 63.3	63.30	63.78	63.30	4,700	0	0	0
DS3	6.8 6.8	6.80	6.90	6.30	5,300	0	0	0
DSC	24.8 24.8	24.70	25	24.50	95,500	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DSN	58.1 58.1	58.40	58.90	58	13,400	0	0	0
DSP	11.7 11.7	10.10	11.70	10.10	200	0	0	0
DST	3.9 3.9	4.20	4.30	3.90	316,900	0	0	0
DTA	4.2 4.2	4.14	4.22	4.14	11,600	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	5.9 5.9	6.10	6.50	5.90	51,600	0	0	0
DTD	32.9 32.9	33.70	34.20	32.80	1,018,100	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	44,200	0	0	0
DTK	14 14	14	14.50	13.70	8,600	0	0	0
DTL	14 14	14.10	14.10	14	500	0	0	0
DTP	140 140	133.10	140	133	6,100	0	0	0
DTT	19.6 19.6	19.55	19.55	19.55	0	0	0	0
DTV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	11 11	11	11	11	0	0	0	0
DVG	2 2	2	2	2	0	0	0	0
DVM	11.7 11.7	10.67	11.67	10.67	3,426,400	0	0	0
DVN	28.5 28.5	25.80	28.53	25.51	962,900	0	0	0
DVP	76.3 76.3	76.40	77	76	11,600	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	14.0 14.0	14.35	14.40	13.95	9,973,800	0	0	0
DXL	11.7 11.7	10.20	11.70	10.20	200	0	0	0
DXP	13 13	13	13.20	12.90	424,700	0	0	0
DXS	5.8 5.8	5.99	6.10	5.75	3,128,300	0	0	0
DXV	5.4 5.4	5.46	5.46	5.40	1,600	0	0	0
E12	6 6	6	6	6	0	0	0	0
E29	9.9 9.9	9.90	9.90	9.90	0	0	0	0
EBS	10.7 10.7	10.60	11.20	10.40	2,100	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	18.8 18.8	19	19	18.75	3,339,200	0	0	0
EIC	22.2 22.2	22.20	22.20	22.20	4,300	0	0	0
EID	27.5 27.5	27	28	27	7,500	0	0	0
EIN	3.4 3.4	3.30	3.40	3.30	9,400	0	0	0
ELC	25 25	25.40	25.75	25	697,200	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	33.6 33.6	33.58	33.87	33.58	5,300	0	0	0
EPC	9 9	9	9	9	0	0	0	0
EPH	16.9 16.9	16.90	16.90	16.90	500	0	0	0
EVE	14.5 14.5	14.55	14.60	14.30	72,800	0	0	0
EVF	14.2 14.2	14.15	14.60	14.15	4,975,300	0	0	0
EVG	7.5 7.5	7.71	7.91	7.20	4,109,500	0	0	0
EVS	7.5 7.5	7.50	7.50	7.40	77,400	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4 4	4.05	4.05	3.98	83,600	0	0	0
FCN	14.0 14.0	14	14.10	13.90	147,300	0	0	0
FCS	8.8 8.8	8.80	8.80	8.80	0	0	0	0
FDC	16.2 16.2	15	16.20	15	5,500	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	400	0	0	0
FIC	13.5 13.5	13.30	13.90	13.30	10,900	0	0	0
FID	1.7 1.7	1.70	1.70	1.70	0	0	0	0
FIR	7.1 7.1	7.11	7.18	6.99	300,400	0	0	0
FIT	4.6 4.6	4.51	4.64	4.50	887,400	0	0	0
FMC	50.4 50.4	50.50	50.70	50.10	49,200	0	0	0
FOC	86.7 86.7	88.99	89.09	84.99	81,000	0	0	0
FOX	96 96	100	100.80	95.50	284,900	0	0	0
FPT	134 134	133.60	134.50	132.30	4,002,300	0	0	0
FRC	23 23	23	23	23	1,000	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	175.5 175.5	173	175.50	172	338,400	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	42.2 42.2	42.22	42.22	42.22	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	42.5 42.5	42.60	43.10	42.30	1,465,500	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	8 8	7.90	8.10	7.80	428,600	0	0	0
GAS	71.3 71.3	71.89	71.98	71.26	907,800	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	0	0	0	0
GDA	33 33	32.80	33.40	32.50	262,100	0	0	0
GDT	32.2 32.2	32.35	32.35	31.60	61,800	0	0	0
GDW	32 32	32	32	32	0	0	0	0
GEE	39.9 39.9	39.50	40	39.30	54,500	0	0	0
GEG	16.1 16.1	16.29	16.33	15.90	1,706,000	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23 23	23.80	24.10	23	21,085,800	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	30.60	30.70	30.60	23,600	0	0	0
GIC	14.4 14.4	15.10	15.10	14.40	59,000	0	0	0
GIL	33.9 33.9	33.95	34.40	33.65	447,800	0	0	0
GKM	36.3 36.3	35.90	36.30	34.10	31,000	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	33.9 33.9	34.86	35.15	32.92	12,500	0	0	0
GLW	11 11	11	11	11	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	0	0	0	0
GMC	8.6 8.6	8.55	8.55	8.55	200	0	0	0
GMD	81.3 81.3	81.40	81.70	81	816,600	0	0	0
GMH	9 9	9.08	9.08	8.80	16,900	0	0	0
GMX	19.1 19.1	19	19.10	19	5,800	0	0	0
GND	27.7 27.7	27.70	27.70	27.70	0	0	0	0
GPC	5.8 5.8	5.10	5.80	5.10	723,500	0	0	0
GSM	21.8 21.8	20.80	21.80	20.80	300	0	0	0
GSP	12.8 12.8	12.70	12.85	12.70	130,500	0	0	0
GTA	10.9 10.9	10.90	10.90	10.90	2,200	0	0	0
GTD	13.9 13.9	13.90	13.90	13.90	0	0	0	0
GTS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	38.2 38.2	38.50	38.75	37.80	3,256,100	0	0	0
GVT	87.2 87.2	87.20	87.20	87.20	100	0	0	0
H11	5.4 5.4	5.40	5.40	5.40	3,000	0	0	0
HAC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
HAD	14.3 14.3	14.31	14.31	14.31	100	0	0	0
HAF	16.7 16.7	19	19	16.70	300	0	0	0
HAG	12.1 12.1	12.05	12.15	11.95	4,466,100	0	0	0
HAH	44.4 44.4	45.35	45.45	44.30	2,869,700	0	0	0
HAM	28.6 28.6	28.60	28.60	28.60	0	0	0	0
HAN	10.8 10.8	11.30	11.30	10.80	7,200	0	0	0
HAP	4.6 4.6	4.65	4.68	4.61	63,900	0	0	0
HAR	4.2 4.2	4.17	4.18	4.11	149,800	0	0	0
HAS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HAT	46.6 46.6	46.60	46.60	46.60	0	0	0	0
HAV	4.1 4.1	4.10	4.10	4	800	0	0	0
HAX	17.1 17.1	17.55	17.80	16.90	1,131,200	0	0	0
HBC	7.5 7.5	7.53	7.65	7.45	777,200	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.9 5.9	5.70	5.90	5.70	200	0	0	0
HBS	8.4 8.4	8.44	8.44	8.27	129,700	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	22.2 22.2	22.23	22.23	22.23	100	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.3 12.3	12.20	12.30	12.20	14,800	0	0	0
HCD	11.4 11.4	11.65	11.75	11.15	1,878,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.5 26.5	26.55	26.90	26.50	3,766,500	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	21 21	21.50	21.50	20	2,700	0	0	0
HD6	18.1 18.1	18.40	18.40	17.90	25,500	0	0	0
HD8	8.8 8.8	8.70	8.80	8.70	21,000	0	0	0
HDA	4.1 4.1	3.80	4.10	3.80	28,200	0	0	0
HDB	24.8 24.8	24.45	24.80	24.35	7,322,900	0	0	0
HDC	25.8 25.8	25.83	26.30	25.78	1,528,800	0	0	0
HDG	31.7 31.7	32.50	32.80	31.60	4,796,600	0	0	0
HDM	34 34	31.70	35	31.70	17,700	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	600	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	11.0 11.0	11.02	11.02	11.02	0	0	0	0
HEC	62 62	62	62	62	200	0	0	0
HEJ	10.9 10.9	10.90	10.90	10.90	0	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	9.7 9.7	9.89	9.89	9.70	9,500	0	0	0
HFC	6.6 6.6	6.60	6.60	6.60	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	10.1 10.1	10.35	10.55	10.10	411,400	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.9 5.9	5.81	6.01	5.76	3,138,900	0	0	0
HHV	11.9 11.9	11.95	12	11.86	2,346,700	0	0	0
HID	3.0 3.0	3.01	3.08	3.01	112,100	0	0	0
HIG	10.3 10.3	10.30	10.30	10.30	7,600	0	0	0
HII	6.3 6.3	6.33	6.38	6.27	210,800	0	0	0
HIO	18.3 18.3	18.60	20.80	17	135,200	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.0 33.0	33.00	33.00	33.00	3,100	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	9.5 9.5	9.50	9.50	9.50	100	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	13.5 13.5	13.80	13.80	13.50	1,200	0	0	0
HLD	26.8 26.8	26.50	27.40	26.50	63,200	0	0	0
HLO	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HMC	11.8 11.8	11.91	11.91	11.63	6,700	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HMR	25 25	24.70	25.10	24.30	17,200	0	0	0
HMS	31.5 31.5	31.70	31.70	31.50	4,600	0	0	0
HNB	12.7 12.7	12.70	12.70	12.70	100	0	0	0
HND	14.7 14.7	14.90	15	14.70	33,400	0	0	0
HNF	22.5 22.5	22.50	22.50	22.50	200	0	0	0
HNG	5.1 5.1	5.12	5.12	5.04	2,085,200	0	0	0
HNI	23.9 23.9	23.90	23.90	23.90	0	0	0	0
HNM	9.1 9.1	9.20	9.20	9.10	38,400	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	13,300	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	26.0 26.0	26.00	26.00	26.00	1,100	0	0	0
HPG	28.5 28.5	28.50	28.65	28.40	12,327,400	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	18.8 18.8	18.80	18.80	18.80	100	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	71.2 71.2	71.80	71.80	71.20	1,300	0	0	0
HPT	22 22	22.50	22.50	22	600	0	0	0
HPW	18.7 18.7	18.70	18.70	18.70	11,200	0	0	0
HPX	6.1 6.1	6.14	6.17	6.05	2,249,100	0	0	0
HQC	3.8 3.8	3.86	3.86	3.78	2,863,100	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	42.6 42.6	43.30	43.30	42.55	600	0	0	0
HRT	15.4 15.4	15.50	16.50	14.80	168,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.3 24.3	24.60	24.70	24.25	8,726,900	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	5.1 5.1	4.94	5.09	4.93	85,600	0	0	0
HSM	5.9 5.9	6.40	6.40	5.90	1,000	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	5.2 5.2	4.90	5.20	4.80	407,200	0	0	0
HT1	14.2 14.2	14.15	14.55	14	980,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.8 4.8	4.80	4.80	4.50	15,200	0	0	0
HTG	40.9 40.9	38.20	40.85	38.20	335,400	0	0	0
HTI	16 16	15.95	16	15.95	5,800	0	0	0
HTL	19.1 19.1	19.60	19.60	18.70	11,300	0	0	0
HTM	10.6 10.6	10.60	10.60	10.60	2,500	0	0	0
HTN	11.9 11.9	12	12	11.80	406,400	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	9.25	8.93	1,400	0	0	0
HU1	6.2 6.2	6.26	6.26	6.20	800	0	0	0
HU4	13.9 13.9	13.80	14.20	13.80	8,200	0	0	0
HU6	5.9 5.9	6	6.30	5.80	6,500	0	0	0
HUB	19.2 19.2	19.30	19.30	18.75	44,300	0	0	0
HUG	35.3 35.3	35.32	35.32	35.32	100	0	0	0
HUT	17.5 17.5	15.90	17.60	15.90	1,013,300	0	0	0
HVA	6.6 6.6	6.80	6.90	6.60	28,500	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.5 8.5	8.78	8.88	8.25	886,500	0	0	0
HVN	31.3 31.3	33.60	33.80	31.25	10,552,900	0	0	0
HVT	94 94	93.10	95	89.90	14,800	0	0	0
HVX	2.8 2.8	2.84	2.84	2.83	3,200	0	0	0
HWS	15.4 15.4	15.18	15.37	15.18	2,400	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	5.50	6,500	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	42.6 42.6	42.20	42.60	42.20	8,900	0	0	0
ICT	13.2 13.2	13.21	13.55	13.07	91,000	0	0	0
IDC	60.1 60.1	60	60.50	59.80	1,370,600	0	0	0
IDI	10.1 10.1	10.35	10.35	10.10	1,679,400	0	0	0
IDJ	6.7 6.7	6.70	7	6.60	2,218,000	0	0	0
IDP	273 273	273	274	273	800	0	0	0
IDV	39.7 39.7	40	40.20	39.20	20,400	0	0	0
IFS	31.7 31.7	31.87	32.52	31.59	28,300	0	0	0
IHK	14 14	14	14	14	100	0	0	0
IJC	15.7 15.7	16	16.15	15.70	4,077,600	0	0	0
ILA	4.8 4.8	4.80	4.80	4.70	51,700	0	0	0
ILB	34.9 34.9	34.77	34.86	34.77	7,400	0	0	0
ILC	5.8 5.8	6.90	6.90	5.80	1,400	0	0	0
ILS	13 13	13	13	13	200	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	46.7 46.7	44.35	46.70	44.35	82,200	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	54.8 54.8	52.50	54.80	52.50	2,100	0	0	0
IPA	13.7 13.7	13.90	14	13.50	146,600	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 29	29	29	29	0	0	0	0
IST	34.7 34.7	34.70	34.70	34.70	0	0	0	0
ITA	4.1 4.1	4.30	4.30	4.02	4,353,700	0	0	0
ITC	12.0 12.0	12	12.35	11.90	697,300	0	0	0
ITD	16.5 16.5	15.60	17.10	15.50	249,100	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	154,500	0	0	0
ITS	3.9 3.9	3.80	3.90	3.80	4,200	0	0	0
IVS	11.7 11.7	11.50	11.70	11.40	92,000	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	3.8 3.8	3.56	3.76	3.54	784,400	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	28.3 28.3	28.30	28.80	28.25	3,479,300	0	0	0
KCB	9.3 9.3	8.70	9.30	8.70	7,000	0	0	0
KCE	10.1 10.1	10.12	10.12	10.12	3,600	0	0	0
KDC	56.7 56.7	56.60	56.70	56.20	783,200	0	0	0
KDH	37.8 37.8	37.80	37.95	37.30	2,895,000	0	0	0
KDM	18 18	19.50	19.50	16.90	5,000	0	0	0
KGM	7.5 7.5	7.40	7.50	7.40	19,300	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.8 5.8	5.90	5.90	5.70	3,378,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.2 10.2	10.05	10.20	10.05	55,800	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	24 24	24	24	24	2,500	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
KLB	11.9 11.9	11.80	11.90	11.80	58,400	0	0	0
KMR	3.5 3.5	3.50	3.55	3.50	37,600	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39.5 39.5	39.50	39.60	39.45	330,400	0	0	0
KPF	3.0 3.0	3.12	3.13	3.04	129,100	0	0	0
KSB	20.7 20.7	20.90	20.90	20.60	935,900	0	0	0
KSD	3.9 3.9	3.90	3.90	3.90	100	0	0	0
KSF	40.7 40.7	40.80	40.80	40.70	17,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	3.8 3.8	3.90	4	3.80	136,900	0	0	0
KST	12.9 12.9	12.95	12.95	12.95	0	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	20.7 20.7	20.67	20.67	20.67	0	0	0	0
KTS	48.9 48.9	49	49	47	7,100	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	4.6 4.6	4.60	4.60	4.60	8,000	0	0	0
L14	34.8 34.8	34.98	35.48	34.69	65,600	0	0	0
L18	38.4 38.4	38.70	38.90	38	37,900	0	0	0
L40	23.4 23.4	23.40	23.40	23.40	800	0	0	0
L44	0.8 0.8	0.80	0.80	0.80	0	0	0	0
L45	3.2 3.2	3.10	3.20	3.10	1,500	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	16.8 16.8	16.40	16.80	16.40	71,400	0	0	0
LAI	37.2 37.2	39.90	39.90	37	38,500	0	0	0
LAS	26.0 26.0	27.28	27.57	25.93	2,369,800	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22.5 22.5	22.50	22.50	22.50	0	0	0	0
LBM	32.4 32.4	30.80	32.55	30.80	106,700	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	11.07	11.12	10.97	1,355,400	0	0	0
LCM	1.5 1.5	1.50	1.50	1.50	0	0	0	0
LDG	2.7 2.7	2.78	2.78	2.73	768,900	0	0	0
LDP	18.2 18.2	18.20	18.20	18.20	0	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6 6	6	6	6	300	0	0	0
LG9	5.4 5.4	5.40	5.40	5.40	2,200	0	0	0
LGC	56.3 56.3	56.30	56.30	56.30	100	0	0	0
LGL	3.1 3.1	3.07	3.08	3.03	86,600	0	0	0
LGM	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LHC	73.8 73.8	74.37	74.37	71.24	9,300	0	0	0
LHG	41.7 41.7	41.17	42.03	41.08	422,800	0	0	0
LIC	25.3 25.3	24.80	25.70	24.50	5,000	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	532,500	0	0	0
LIX	41.3 41.3	38.50	41.40	38.50	238,100	0	0	0
LKW	40.5 40.5	40.52	40.52	40.52	100	0	0	0
LLM	14.3 14.3	14.50	14.50	13.20	23,400	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	31.6 31.6	31.70	31.95	31.20	2,866,700	0	0	0
LPT	9.5 9.5	10	10.50	8.60	8,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.3 11.3	11.30	11.40	10.80	19,300	0	0	0
LSS	13.9 13.9	14	14.25	13.55	987,300	0	0	0
LTC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
LTG	21.3 21.3	21.30	21.40	21.20	159,200	0	0	0
M10	25.9 25.9	25.20	25.90	25.20	69,700	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	19.1 19.1	19.50	20	18.50	13,000	0	0	0
MAS	37.5 37.5	37.50	37.50	37.50	300	0	0	0
MBB	23.6 23.6	23.10	23.95	23.05	24,769,400	0	0	0
MBG	3.9 3.9	4	4.10	3.90	225,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.8 28.8	29.36	29.78	28.61	3,604,200	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.2 9.2	9.20	9.20	9.10	10,300	0	0	0
MCH	195.9 195.9	197	197	193	113,800	0	0	0
MCM	39.9 39.9	40.65	40.65	39.85	61,600	0	0	0
MCO	18.2 18.2	18.20	18.80	18.10	37,100	0	0	0
MCP	28.2 28.2	28.10	28.20	28.10	6,300	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.8 10.8	10.70	10.80	10.70	2,100	0	0	0
MDF	7.8 7.8	7.80	7.80	7.80	1,000	0	0	0
MDG	11.7 11.7	11.70	11.70	11.70	0	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	6.50	6.50	6.50	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.6 35.6	39	39	35	373,900	0	0	0
MGC	5.9 5.9	5.30	5.90	5.30	90,800	0	0	0
MGG	27.4 27.4	30.50	30.50	26.90	3,200	0	0	0
MGR	5.1 5.1	5.10	5.10	5.10	6,800	0	0	0
MH3	34.1 34.1	34.07	34.07	34.07	500	0	0	0
MHC	8.5 8.5	8.50	8.56	8.49	34,500	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	21.3 21.3	21.30	21.30	21.30	100	0	0	0
MIE	6 6	6	6	6	0	0	0	0
MIG	22.5 22.5	22.65	22.95	22.50	390,400	0	0	0
MKP	33.5 33.5	32.50	33.50	32.50	1,900	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	100	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13 13	12.30	13	12.30	3,600	0	0	0
MML	27.9 27.9	27.30	28.20	27.30	89,000	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	2,000	0	0	0
MPC	18.3 18.3	17.90	18.30	17.90	271,000	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	22.1 22.1	22.15	22.15	21.49	3,500	0	0	0
MRF	38.9 38.9	38.90	38.90	38.90	100	0	0	0
MSB	11.2 11.2	11.23	11.35	11.19	5,668,000	0	0	0
MSH	48.5 48.5	49.10	49.50	48.50	123,000	0	0	0
MSN	74 74	74.70	75.30	73.80	4,286,400	0	0	0
MSR	14.6 14.6	14.60	14.80	14.40	401,900	0	0	0
MST	5.4 5.4	5.30	5.50	5.30	384,300	0	0	0
MTA	4.3 4.3	4.30	4.40	4.30	19,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
MTG	9 9	9	9	9	500	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	6.8 6.8	7.10	7.10	6.80	1,300	0	0	0
MTP	12.6 12.6	12.50	12.60	12.50	8,200	0	0	0
MTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTV	18.2 18.2	18.20	18.20	18.20	0	0	0	0
MVB	21.5 21.5	21.40	21.60	21.40	4,700	0	0	0
MVC	10.4 10.4	9.70	10.40	9.70	38,000	0	0	0
MVN	43.5 43.5	47.70	53	43.20	32,400	0	0	0
MWG	64.1 64.1	64.60	65.30	64.10	7,680,700	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	16.9 16.9	17.05	17.05	16.64	119,400	0	0	0
NAG	11.6 11.6	11.60	11.60	11.40	451,900	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	24 24	24.70	24.70	24	2,400	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NAV	17.8 17.8	17.15	17.80	17.10	7,900	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.5 24.5	24.85	25	24.10	48,800	0	0	0
NBC	12.3 12.3	12.40	12.50	12.30	124,400	0	0	0
NBE	12.6 12.6	12.40	12.60	12.40	900	0	0	0
NBP	13 13	13	13	13	900	0	0	0
NBT	17.2 17.2	17.20	17.20	17.20	0	0	0	0
NBW	32.5 32.5	32.50	32.50	32.50	100	0	0	0
NCG	11.2 11.2	11.50	11.50	11.20	3,700	0	0	0
NCS	28 28	27.60	28	27.60	7,900	0	0	0
NCT	95.1 95.1	94.50	95.40	94.50	5,400	0	0	0
ND2	33.3 33.3	33.32	33.32	33.32	0	0	0	0
NDC	146 146	146	146	146	100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.8 11.8	10.90	12.30	10.90	604,800	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	6.7 6.7	6.60	6.80	6.60	10,400	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.1 6.1	6.20	6.20	6.10	1,100	0	0	0
NED	7.3 7.3	7.40	7.40	7.30	163,800	0	0	0
NEM	16.9 16.9	16.90	16.90	16.90	251,800	0	0	0
NET	92.9 92.9	91.02	92.92	91.02	500	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	30.7 30.7	31	31.90	30.20	771,800	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	17.8 17.8	17.85	18	17.45	194,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.9 11.9	11.70	11.90	11.70	4,100	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	25.4 25.4	25.55	25.80	25.20	3,742,800	0	0	0
NLG	44 44	43.80	44.60	43.80	4,013,800	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	19.5 19.5	18.98	19.47	18.98	1,100	0	0	0
NNT	64.3 64.3	56.50	64.30	56.50	1,000	0	0	0
NO1	6.9 6.9	6.83	6.90	6.80	208,300	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	4.60	4.70	4.60	153,000	0	0	0
NS2	18 18	17.80	18	17.80	1,100	0	0	0
NSC	77.9 77.9	77.90	77.90	77.90	500	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.3 5.3	5.30	5.40	5.20	73,500	0	0	0
NSL	21.3 21.3	21.30	21.30	21.30	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	10.4 10.4	10.73	10.73	10.07	23,800	0	0	0
NT2	21.8 21.8	22	22.05	21.80	576,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	217 217	215	218.90	215	24,100	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	53.9 53.9	53.94	53.94	53.94	1,000	0	0	0
NTL	27.7 27.7	28	28.30	27.60	1,659,000	0	0	0
NTP	56 56	57	57.20	55.60	131,700	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	100	0	0	0
NTW	14.8 14.8	14.83	14.83	14.83	0	0	0	0
NUE	10.6 10.6	10.65	10.65	10.65	100	0	0	0
NVB	9.7 9.7	9.80	9.90	9.60	177,200	0	0	0
NVL	12.6 12.6	13.20	13.25	12.50	22,599,000	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.4 10.4	9.75	10.60	9.75	5,100	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.1 8.1	8.10	8.10	8.10	2,500	0	0	0
OCB	12.0 12.0	12	12.13	12	1,298,900	0	0	0
OCH	6.2 6.2	6.30	6.30	6.20	18,400	0	0	0
ODE	43.3 43.3	43.50	43.80	43.30	23,100	0	0	0
OGC	5.9 5.9	5.99	5.99	5.89	193,100	0	0	0
OIL	15.2 15.2	14.90	15.69	14.90	5,499,500	0	0	0
ONE	6.6 6.6	6.60	6.60	6.30	146,800	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	25.6 25.6	23.90	25.55	23.90	52,500	0	0	0
ORS	13.2 13.2	13.15	13.35	13.15	1,544,400	0	0	0
PAC	50.2 50.2	49.55	50.80	49.55	59,100	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	25.2 25.2	25.30	25.30	24.90	1,085,300	0	0	0
PAP	28 28	28	28	28	0	0	0	0
PAS	4.1 4.1	4.10	4.10	4	404,300	0	0	0
PAT	92.5 92.5	92.30	93	92	15,600	0	0	0
PBC	9.2 9.2	8.30	9.20	8.30	609,400	0	0	0
PBP	16 16	15.50	16	15.50	86,800	0	0	0
PBT	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PC1	31.3 31.3	31.85	31.90	31.25	3,171,300	0	0	0
PCC	25.1 25.1	25.10	25.10	25.10	0	0	0	0
PCE	18.6 18.6	19.54	19.54	18.61	4,000	0	0	0
PCF	6 6	5.60	6	5.60	13,100	0	0	0
PCG	5.9 5.9	5.90	5.90	5.90	100	0	0	0
PCH	11.9 11.9	12.20	12.30	11.90	150,500	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	0	0	0	0
PDB	10.6 10.6	10.80	10.80	10.60	5,100	0	0	0
PDC	5.2 5.2	5.20	5.20	5.20	100	0	0	0
PDN	121 121	120	123	119	6,500	0	0	0
PDR	22.4 22.4	23.05	23.30	22.20	9,282,600	0	0	0
PDV	13.4 13.4	13.60	13.77	13.36	62,700	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.6 7.6	7.80	7.80	7.60	1,400	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.7 40.7	40.70	40.70	40.70	0	0	0	0
PET	29.2 29.2	29.60	29.90	29	1,214,100	0	0	0
PFL	2.5 2.5	2.60	2.60	2.50	48,200	0	0	0
PGB	17.2 17.2	17.10	17.30	17	10,100	0	0	0
PGC	14.8 14.8	14.80	14.80	14.45	24,400	0	0	0
PGD	33.1 33.1	33.17	33.98	32.79	1,100	0	0	0
PGI	23.7 23.7	23.80	23.80	23.70	600	0	0	0
PGN	6.4 6.4	6.40	6.40	6.40	3,300	0	0	0
PGS	29.2 29.2	29.20	29.20	29.20	0	0	0	0
PGT	3.7 3.7	3.50	3.80	3.50	7,100	0	0	0
PGV	24.4 24.4	24.30	24.45	24.15	10,300	0	0	0
PHC	6.1 6.1	6.09	6.10	6.05	119,700	0	0	0
PHH	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PHN	80 80	80	80	80	700	0	0	0
PHP	28.5 28.5	29.80	30	28.40	249,100	0	0	0
PHR	61.8 61.8	61.70	62.10	61.10	285,700	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	27.3 27.3	27.25	27.25	27.25	0	0	0	0
PIC	26.5 26.5	26.51	26.51	26.51	300	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	6.20	6.20	6.20	1,100	0	0	0
PIV	3.9 3.9	4.10	4.10	3.90	265,900	0	0	0
PJC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PJS	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PJT	11.1 11.1	10.93	11.11	10.93	9,600	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	26.4 26.4	26.90	27.30	26.40	632,000	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.3 3.3	3.30	3.30	3.30	600	0	0	0
PLP	5.0 5.0	5.10	5.12	5.01	23,100	0	0	0
PLX	47.1 47.1	48.40	48.40	47.10	2,055,700	0	0	0
PMB	10.2 10.2	10.29	10.47	10.19	5,700	0	0	0
PMC	87.0 87.0	83.96	87.02	83.96	1,400	0	0	0
PMG	8 8	8	8	8	0	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.0 13.0	12.92	13.01	12.74	6,600	0	0	0
PMS	30.7 30.7	30.70	30.70	30.70	300	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PMW	33.9 33.9	33.90	33.90	33.90	0	0	0	0
PNC	9.3 9.3	9.25	9.26	9.25	1,200	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	97.1 97.1	98	99.40	97.10	1,566,400	0	0	0
PNP	23.5 23.5	23.50	23.50	23.50	4,300	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	23.4 23.4	23.40	24	23.30	20,400	0	0	0
POT	17.8 17.8	17.80	17.80	17.80	0	0	0	0
POV	8.4 8.4	8.40	8.40	8.40	4,300	0	0	0
POW	14.9 14.9	15.30	15.55	14.90	15,018,800	0	0	0
PPC	15.3 15.3	15.45	15.55	15.30	770,200	0	0	0
PPE	11.1 11.1	11.10	11.10	11.10	200	0	0	0
PPH	32.7 32.7	31.30	33.90	31.30	217,100	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	11.70	11.70	11.70	0	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	21	21	20.90	1,600	0	0	0
PRE	18.5 18.5	18.55	18.64	18.55	24,400	0	0	0
PRO	4.6 4.6	4.60	4.60	4.60	400	0	0	0
PRT	11 11	11	11	11	2,100	0	0	0
PSB	8.2 8.2	8	8.30	8	293,700	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.6 13.6	13.90	13.90	13.60	125,500	0	0	0
PSE	11.3 11.3	11.30	11.30	11.30	8,700	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.5 6.5	6.65	6.65	6.48	1,078,400	0	0	0
PSI	7.9 7.9	8	8	7.90	212,200	0	0	0
PSL	12.9 12.9	12.90	12.90	12.90	1,500	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	10.5 10.5	10.40	10.50	10.40	7,000	0	0	0
PSW	8.9 8.9	8.85	8.85	8.48	65,300	0	0	0
PTB	72.7 72.7	71.10	73.10	71.10	237,200	0	0	0
PTC	5.9 5.9	5.70	5.90	5.70	4,300	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	32.8 32.8	32.80	32.80	32.80	100	0	0	0
PTL	3.8 3.8	3.81	3.81	3.80	29,100	0	0	0
PTO	15 15	15	15	15	100	0	0	0
PTP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PTS	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	700	0	0	0
PTV	4.5 4.5	4.50	4.50	4.50	36,300	0	0	0
PTX	2.9 2.9	2.90	2.90	2.90	200	0	0	0
PV2	3 3	3.10	3.10	2.90	67,800	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	30.9 30.9	31.30	31.50	30.50	177,800	0	0	0
PVC	15.1 15.1	15.10	15.30	15	705,700	0	0	0
PVD	29.7 29.7	29.85	29.90	29.55	2,326,600	0	0	0
PVE	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVG	7.4 7.4	7.50	7.60	7.40	71,500	0	0	0
PVH	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PVI	52.2 52.2	52.86	52.86	52.20	73,300	0	0	0
PVM	15.9 15.9	16.10	16.10	15.90	300	0	0	0
PVO	7.8 7.8	7.90	8.60	7.80	346,500	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	43 43	43	43.30	42.50	1,364,500	0	0	0
PVT	30.3 30.3	31	31	30.20	2,550,600	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	3.90	21,900	0	0	0
PWS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 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	91,400	0	0	0
PXL	14.6 14.6	14.60	14.80	14.50	213,400	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	3.80	3.60	58,500	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	11 11	10.75	11.40	10.75	658,200	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.4 36.4	36.40	36.40	36.40	0	0	0	0
QNC	6.8 6.8	6.80	6.80	6.80	1,000	0	0	0
QNP	38 38	38	38	37.50	18,800	0	0	0
QNS	48.7 48.7	48.68	49.17	48.48	386,100	0	0	0
QNT	6.3 6.3	5.50	6.30	5.50	400	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	0	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	13 13	13	13	13	0	0	0	0
QTP	16.4 16.4	16.60	16.70	16.30	566,800	0	0	0
RAL	147.7 147.7	147.48	148.86	145.61	10,100	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.2 6.2	6.40	6.40	6.20	6,200	0	0	0
RCC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12.5 12.5	12.50	12.50	12.50	200	0	0	0
RDP	4.1 4.1	4.40	4.40	4.01	752,000	0	0	0
REE	73.9 73.9	72	73.90	71.50	1,120,200	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	26.50	26.50	100	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	39 39	39	39	39	0	0	0	0
S55	55.5 55.5	55.50	55.50	55.50	0	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	0	0	0	0
S74	14.9 14.9	14.90	14.90	14.90	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	10.8 10.8	10.86	10.95	10.76	171,300	0	0	0
SAB	55.8 55.8	55.80	56.10	55.60	888,900	0	0	0
SAC	26.8 26.8	26.20	28	26.20	28,400	0	0	0
SAF	49.5 49.5	49.50	49.50	49.50	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	6.8 6.8	6.86	6.95	6.77	532,000	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	33.5 33.5	32.42	33.99	32.42	33,000	0	0	0
SAV	23.3 23.3	23.40	23.50	22.50	426,200	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	0	0	0	0
SBA	33 33	33	33	32.85	9,900	0	0	0
SBB	15 15	15	15	14.70	55,000	0	0	0
SBD	9 9	9.50	9.50	8.50	89,600	0	0	0
SBG	13.5 13.5	13.45	13.50	13.35	224,400	0	0	0
SBH	61 61	61	61	61	0	0	0	0
SBL	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	0	0	0	0
SBR	9 9	9	9	9	200	0	0	0
SBS	6.4 6.4	6.40	6.50	6.40	449,100	0	0	0
SBT	13.1 13.1	12.70	13.35	12.70	9,070,800	0	0	0
SBV	11.2 11.2	11.20	11.20	11.20	100	0	0	0
SC5	18.6 18.6	18.22	18.57	18.22	2,600	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.4 65.4	65.70	65.90	65.30	48,300	0	0	0
SCI	12.1 12.1	12.20	12.40	12.10	28,100	0	0	0
SCJ	3.8 3.8	3.90	3.90	3.80	24,100	0	0	0
SCL	33.5 33.5	33.50	33.60	33.40	9,100	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.7 6.7	6.76	6.85	6.72	861,400	0	0	0
SCS	88.9 88.9	87.80	89.50	87.50	147,000	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	300	0	0	0
SD3	6.3 6.3	6.30	6.30	6.30	3,400	0	0	0
SD5	7.8 7.8	7.90	7.90	7.80	30,500	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	12.7 12.7	12.60	12.70	12.50	20,500	0	0	0
SDA	5.7 5.7	6.10	6.10	5.70	177,700	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	100	0	0	0
SDD	1.9 1.9	1.90	1.90	1.80	24,000	0	0	0
SDG	15.9 15.9	15.90	15.90	15.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.6 20.6	20.60	20.60	20.60	1,000	0	0	0
SDN	30 30	30	30	30	100	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	33 33	33	33	33	100	0	0	0
SEB	48.5 48.5	49.39	49.39	48.50	300	0	0	0
SED	21.5 21.5	21.50	21.80	21.40	11,600	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	800	0	0	0
SFG	13.9 13.9	13.35	14.20	13.30	154,000	0	0	0
SFI	33.5 33.5	33.50	33.50	33.50	6,700	0	0	0
SFN	19.3 19.3	19.30	19.30	19.30	100	0	0	0
SGB	13.2 13.2	13.10	13.30	13.10	1,500	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	0	0	0	0
SGI	14.9 14.9	15	15	14.90	2,500	0	0	0
SGN	83.1 83.1	82.66	83.83	82.66	21,300	0	0	0
SGP	28.1 28.1	30.30	30.70	28	495,600	0	0	0
SGR	30.7 30.7	30.70	32	30.65	152,600	0	0	0
SGS	19 19	19	19	19	0	0	0	0
SGT	13.7 13.7	13.70	13.70	12.75	174,200	0	0	0
SHA	4.5 4.5	4.59	4.59	4.46	12,200	0	0	0
SHB	11.4 11.4	11.49	11.54	11.35	24,489,300	0	0	0
SHC	22.3 22.3	22.30	22.30	22.30	100	0	0	0
SHE	11 11	11	11	10.80	300	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.8 14.8	14.70	14.80	14.60	214,500	0	0	0
SHN	6.5 6.5	6.50	6.50	6.50	300	0	0	0
SHP	35.7 35.7	35.40	35.65	35.40	600	0	0	0
SHS	17.4 17.4	16.30	17.70	15.80	7,381,900	0	0	0
SID	15.6 15.6	15.20	15.70	14.30	20,600	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	35.9 35.9	35.90	35.90	35.90	0	0	0	0
SJ1	12.3 12.3	11.50	12.30	11.50	1,000	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	17.1 17.1	16.35	17.30	16.20	705,800	0	0	0
SJE	27.4 27.4	26.40	27.40	26.40	16,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.5 15.5	15.60	15.60	15.20	3,500	0	0	0
SJM	6.8 6.8	7	7	6.70	700	0	0	0
SJS	68.3 68.3	68.90	72	68.30	150,900	0	0	0
SKG	13.0 13.0	13.05	13.10	12.90	276,600	0	0	0
SKH	29 29	29	29	29	12,700	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	39 39	39.50	39.60	39	5,000	0	0	0
SLS	193.1 193.1	192.20	193.90	192.20	4,800	0	0	0
SMA	10.5 10.5	10.50	10.50	10.50	1,600	0	0	0
SMB	36.5 36.5	36.47	36.47	36.28	700	0	0	0
SMC	18.4 18.4	19.70	19.70	18.35	6,956,700	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.6 5.6	5.50	5.60	5.50	300	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	39 39	37.90	39	37.90	10,500	0	0	0
SP2	18 18	18	18	18	0	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.3 2.3	2.40	2.50	2.30	9,100	0	0	0
SPM	11.1 11.1	11.20	11.40	11.10	2,800	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	4.1 4.1	4	4.30	4	539,300	0	0	0
SRB	2.6 2.6	2.60	2.70	2.50	29,400	0	0	0
SRC	36.1 36.1	35.15	36.13	35.15	4,000	0	0	0
SRF	9.4 9.4	9.07	9.40	8.89	15,600	0	0	0
SRT	15.3 15.3	15.40	16.30	14.70	166,700	0	0	0
SSB	18.4 18.4	18.33	18.47	18.20	2,565,300	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	11.6 11.6	11.60	11.60	11.60	100	0	0	0
SSH	69.1 69.1	69.40	69.60	69	56,600	0	0	0
SSI	34.4 34.4	34.50	35	34.35	7,479,100	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	8.68	8.78	8.66	251,600	0	0	0
STB	29.9 29.9	29.75	30.20	29.75	7,816,800	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	8.6 8.6	8.70	8.70	8.40	8,600	0	0	0
STK	34.7 34.7	35.95	35.95	34.70	280,500	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	26.83	26.78	1,500	0	0	0
SVD	2.9 2.9	2.83	2.89	2.81	4,300	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	69 69	69	69	69	0	0	0	0
SVN	3 3	3	3.10	3	15,800	0	0	0
SVT	11.6 11.6	11.39	11.57	11.39	1,300	0	0	0
SWC	32.5 32.5	32	32.50	32	11,600	0	0	0
SZB	43 43	42.60	43.20	42.60	15,400	0	0	0
SZC	39.8 39.8	39.95	40.70	39.75	842,800	0	0	0
SZE	12.4 12.4	12.40	12.40	12.40	100	0	0	0
SZG	30.9 30.9	30.06	31.02	30.06	32,700	0	0	0
SZL	44 44	43.80	44	43.80	3,400	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	14.1 14.1	14.10	14.10	14.10	100	0	0	0
TA9	13.1 13.1	12.80	13.10	12.80	28,600	0	0	0
TAL	16.4 16.4	16.38	16.47	16.38	2,600	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	40.5 40.5	40.51	40.51	40.51	1,000	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	22.65	22.85	22.55	11,029,900	0	0	0
TCD	6.1 6.1	6.09	6.15	6.04	650,300	0	0	0
TCH	20.4 20.4	20.85	21	20.35	8,365,300	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35 35	34.95	35.20	34.95	20,300	0	0	0
TCM	51.8 51.8	48	52.30	48	4,829,800	0	0	0
TCO	12.9 12.9	13.05	13.10	12.70	29,900	0	0	0
TCR	3.5 3.5	3.45	3.45	3.45	1,100	0	0	0
TCT	20.4 20.4	20.60	20.60	20.35	5,700	0	0	0
TCW	31.7 31.7	31.90	31.90	31.70	10,100	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	1,900	0	0	0
TDC	11.2 11.2	11	11.30	11	1,476,700	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TDG	5.3 5.3	5.19	5.25	5.12	217,100	0	0	0
TDH	3.4 3.4	3.36	3.38	3.32	143,900	0	0	0
TDM	49.8 49.8	49	50	49	56,900	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.8 30.8	31.36	31.36	28.68	82,200	0	0	0
TDS	15.8 15.8	16.50	16.70	15.80	23,100	0	0	0
TDT	7.1 7.1	7.10	7.10	7	28,100	0	0	0
TDW	49.4 49.4	49.40	49.40	49.40	300	0	0	0
TED	58.3 58.3	58.30	58.30	58.30	0	0	0	0
TEG	9.7 9.7	9.70	9.80	9.42	304,300	0	0	0
TEL	11 11	10.90	11.10	10	25,900	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.5 17.5	17.60	17.60	17.10	5,100	0	0	0
TGP	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	35.4 35.4	35.20	35.40	35.20	900	0	0	0
THG	41.7 41.7	41.55	41.85	41.40	8,500	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	13.7 13.7	13.70	13.70	13.70	100	0	0	0
THT	12.5 12.5	12.40	12.50	12.30	22,800	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	27 27	26.60	27.30	26.50	84,700	0	0	0
TIE	5.2 5.2	5.20	5.20	5.20	0	0	0	0
TIG	16.4 16.4	16.80	17	16.20	2,275,200	0	0	0
TIN	11.4 11.4	11	12	11	4,900	0	0	0
TIP	26.7 26.7	25.70	26.85	25.60	1,927,100	0	0	0
TIS	6.6 6.6	6.40	6.90	6.40	423,800	0	0	0
TIX	34.3 34.3	34.30	34.30	34.30	300	0	0	0
TJC	18.1 18.1	18	18.10	18	400	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	5.09	5.11	5.05	9,600	0	0	0
TLG	54.2 54.2	53.92	54.90	53.92	165,200	0	0	0
TLH	8.2 8.2	8.23	8.33	8.14	1,629,300	0	0	0
TLI	4.4 4.4	4.40	5	4.40	900	0	0	0
TLP	7 7	7.10	7.10	7	1,600	0	0	0
TLT	22.0 22.0	22.03	22.03	22.03	0	0	0	0
TMB	93 93	91.80	93	91	47,300	0	0	0
TMC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TMG	55.3 55.3	55.30	55.30	55.30	0	0	0	0
TMP	72.4 72.4	72	72.90	72	1,300	0	0	0
TMS	51.5 51.5	51.48	51.48	51.48	1,000	0	0	0
TMT	11.7 11.7	11.50	11.70	11.50	3,200	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.9 9.9	9.89	9.89	9.89	0	0	0	0
TN1	11.5 11.5	11.54	11.54	11.54	300	0	0	0
TNA	4.8 4.8	4.79	4.80	4.70	146,200	0	0	0
TNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
TNC	37.5 37.5	37.80	37.80	37.41	6,900	0	0	0
TNG	25.1 25.1	25.42	25.91	25.12	1,896,700	0	0	0
TNH	26.0 26.0	26.58	26.91	25.69	1,452,800	0	0	0
TNI	2.6 2.6	2.64	2.65	2.60	102,800	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	22.4 22.4	22.43	22.43	22.43	0	0	0	0
TNS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TNT	4.9 4.9	4.94	4.94	4.88	104,500	0	0	0
TNW	11.1 11.1	10.70	11.10	10.70	1,100	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	58.1 58.1	58.90	58.90	58.10	3,300	0	0	0
TOT	17.7 17.7	17.45	17.91	17.45	9,400	0	0	0
TOW	21 21	21	21	21	1,800	0	0	0
TPB	17.9 17.9	17.70	18.05	17.70	4,740,200	0	0	0
TPC	6.3 6.3	6.30	6.30	6.30	500	0	0	0
TPH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPP	10.9 10.9	10.90	10.90	10.90	100	0	0	0
TPS	19 19	19	19	19	100	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	16.9 16.9	16.90	16.90	16.90	0	0	0	0
TRA	84.5 84.5	80.80	85	80.80	33,100	0	0	0
TRC	42.0 42.0	42	42	41.95	10,600	0	0	0
TRS	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TRT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TS3	8.1 8.1	8	8.10	8	4,500	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49.1 49.1	48.60	49.50	48.60	2,200	0	0	0
TSC	3.0 3.0	3.06	3.08	3.04	333,100	0	0	0
TSD	6.9 6.9	5.80	6.90	5.30	3,200	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	11.2 11.2	11.65	11.65	11	918,800	0	0	0
TTC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TTD	79.9 79.9	74.01	79.93	74.01	800	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.9 3.9	3.91	3.96	3.88	641,200	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.2 4.2	4.20	4.30	4.10	264,900	0	0	0
TTL	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TTN	17.7 17.7	19.60	19.60	16.90	1,103,400	0	0	0
TTP	96 96	96	96	95.90	500	0	0	0
TTS	4 4	4	4	4	100	0	0	0
TTT	33.4 33.4	33.40	33.40	33.40	100	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	22.8 22.8	23.29	23.29	22.80	7,000	0	0	0
TV2	36.9 36.9	36.70	37	36.15	569,100	0	0	0
TV3	13 13	13	13	13	0	0	0	0
TV4	14.3 14.3	14.20	14.30	14.20	12,400	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	9.2 9.2	9.10	9.22	9.03	206,500	0	0	0
TVC	11.7 11.7	11.40	11.70	11.40	542,700	0	0	0
TVD	12.9 12.9	12.90	12.90	12.80	17,100	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	11.3 11.3	12.10	12.40	11.10	2,176,700	0	0	0
TVS	24.8 24.8	23.90	25.40	23.90	1,007,500	0	0	0
TVT	16.9 16.9	16.85	16.95	16.85	23,000	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	100	0	0	0
TXM	13.4 13.4	12.80	14	12	144,600	0	0	0
TYA	10.9 10.9	11	11	10.60	8,600	0	0	0
UCT	6 6	6	6	6	0	0	0	0
UDJ	9.4 9.4	9.40	9.40	9.30	6,300	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	1,500	0	0	0
UIC	38.9 38.9	38	38.90	38	2,100	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	9.70	9.50	47,700	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	400	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	7	7	7	0	0	0	0
VAB	10 10	9.90	10.10	9.90	569,700	0	0	0
VAF	13.4 13.4	13.25	13.40	13.25	2,800	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	0	0	0	0
VBB	10.6 10.6	10.80	10.80	10.40	4,800	0	0	0
VBC	21.1 21.1	20.10	21.10	20.10	900	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	13.1 13.1	13.10	13.10	13.10	100	0	0	0
VC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VC2	8.5 8.5	8.40	8.60	8.40	63,000	0	0	0
VC3	26.4 26.4	26.34	26.61	26.16	431,800	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	19.5 19.5	16.88	19.54	16.88	1,800	0	0	0
VC7	11.5 11.5	11.60	11.80	11.50	295,000	0	0	0
VC9	4.7 4.7	4.60	4.70	4.60	11,800	0	0	0
VCA	9.5 9.5	9.46	9.80	9.46	7,700	0	0	0
VCB	87.9 87.9	87.60	88.60	87.60	1,534,100	0	0	0
VCC	9.9 9.9	9.90	9.90	9.90	1,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	219 219	221	221	219	2,300	0	0	0
VCG	18.9 18.9	18.90	19.15	18.90	2,336,300	0	0	0
VCI	36.5 36.5	36.64	36.98	36.48	3,394,400	0	0	0
VCM	12.3 12.3	12.30	12.30	12.30	100	0	0	0
VCP	25.9 25.9	25.30	26.90	25.30	151,700	0	0	0
VCR	23.4 23.4	23.50	23.50	23.40	2,400	0	0	0
VCS	75.1 75.1	75	76.80	74.40	280,100	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	31 31	31	31	31	1,200	0	0	0
VCX	4.2 4.2	4.20	4.20	4.20	17,200	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	21.5 21.5	21.43	21.52	21.43	300	0	0	0
VDP	40.4 40.4	40	40.50	39.70	33,000	0	0	0
VDS	22.7 22.7	23.90	23.90	22.20	2,901,300	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.6 3.6	3.50	3.60	3.40	6,600	0	0	0
VE3	7.9 7.9	7.90	7.90	7.90	100	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.2 5.2	5.20	5.20	5.10	300	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	44,600	0	0	0
VEA	46.5 46.5	47	47.50	46.20	1,611,400	0	0	0
VEC	8.9 8.9	9	9.50	8.70	26,500	0	0	0
VEF	214.5 214.5	214.60	216	214	2,600	0	0	0
VES	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VET	27 27	29	29.30	27	1,100	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	81.1 81.1	82.09	82.09	80.91	59,300	0	0	0
VFR	14.3 14.3	14.40	14.60	13.80	24,700	0	0	0
VGC	52.3 52.3	53	53.80	52.30	432,400	0	0	0
VGG	37.9 37.9	38.20	38.20	37.50	5,300	0	0	0
VGI	102.3 102.3	106	108	100.10	1,617,500	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.9 28.9	27.90	28.87	27.90	7,900	0	0	0
VGR	57.7 57.7	56.61	57.67	56.51	2,700	0	0	0
VGS	40 40	40.76	41.43	39.14	1,137,000	0	0	0
VGT	17.6 17.6	17.70	18.30	17.30	4,442,700	0	0	0
VGV	28.5 28.5	28.50	28.50	28.40	5,200	0	0	0
VHC	74 74	74.40	75	74	595,700	0	0	0
VHD	8.4 8.4	8.40	8.40	8.40	1,000	0	0	0
VHE	3.3 3.3	2.90	3.30	2.90	2,505,000	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2 2	2	2	1.90	220,200	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	0	0	0	0
VHM	37.9 37.9	37.80	38.05	37.65	4,765,700	0	0	0
VIB	18.2 18.2	18.21	18.50	18.21	3,172,800	0	0	0
VIC	41.1 41.1	41.35	41.70	40.70	1,863,400	0	0	0
VID	5.5 5.5	5.67	5.67	5.49	53,400	0	0	0
VIE	6.1 6.1	6.10	6.10	6.10	3,400	0	0	0
VIF	18.6 18.6	18.70	18.70	18.60	1,400	0	0	0
VIG	7.5 7.5	7.60	7.60	7.40	188,500	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	23.7 23.7	23.72	23.72	23.72	1,800	0	0	0
VIN	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VIP	14.8 14.8	15.25	15.25	14.60	901,900	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	500	0	0	0
VIX	14.2 14.2	14.22	14.43	14.14	8,490,500	0	0	0
VJC	105.5 105.5	104.40	105.50	103.80	812,600	0	0	0
VLA	14.8 14.8	14.80	14.80	14.80	0	0	0	0
VLB	35.1 35.1	35.10	35.50	34.90	138,000	0	0	0
VLC	20.6 20.6	21.30	21.50	20.20	817,000	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	9.8 9.8	10.50	10.50	9.80	119,900	0	0	0
VLP	0.5 0.5	0.50	0.50	0.50	0	0	0	0
VLW	25.1 25.1	25.10	25.10	25.10	100	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7.1 7.1	6.91	7.18	6.91	8,500	0	0	0
VMD	19.9 19.9	18.80	19.90	18.80	44,000	0	0	0
VMG	4 4	4	4.10	4	2,300	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	100	0	0	0
VMS	25.7 25.7	25.70	25.70	25.70	100	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	19.9 19.9	21.20	21.40	19.70	56,800	0	0	0
VNB	11.9 11.9	12.10	12.10	11.80	22,500	0	0	0
VNC	39.6 39.6	39	40	39	5,600	0	0	0
VND	15.4 15.4	15.67	15.81	15.33	15,032,200	0	0	0
VNE	5 5	4.90	5.10	4.90	379,400	0	0	0
VNF	10.9 10.9	10.43	11.09	10.34	33,300	0	0	0
VNG	8.5 8.5	8.50	8.54	8.50	800	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	15.6 15.6	15.77	15.96	15.63	17,300	0	0	0
VNM	66.1 66.1	66.40	66.70	66.10	2,243,700	0	0	0
VNP	12 12	11.80	12	11.70	12,500	0	0	0
VNR	25.0 25.0	24.61	25.09	24.61	21,400	0	0	0
VNS	11.1 11.1	10.95	11.05	10.95	45,100	0	0	0
VNT	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VNZ	560 560	550	560	546.10	600	0	0	0
VOC	18 18	17.90	18	17.90	8,900	0	0	0
VOS	20 20	21.25	21.35	19.75	6,046,700	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19 19	18.90	19.10	18.80	17,481,000	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	27.5 27.5	27.49	27.49	27.00	3,600	0	0	0
VPG	14.8 14.8	14.80	15.10	14.70	701,000	0	0	0
VPH	9.2 9.2	9.14	9.20	9.01	294,400	0	0	0
VPI	50.7 50.7	50.67	50.83	50.58	1,086,900	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.2 9.2	8.96	9.21	8.96	4,500	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	9.33	9.39	9.21	25,100	0	0	0
VRE	20.2 20.2	20.40	20.55	20.15	10,324,900	0	0	0
VRG	27.2 27.2	25.80	27.39	25.80	65,300	0	0	0
VSA	25.5 25.5	25.30	25.90	25.30	5,600	0	0	0
VSC	20 20	20.14	20.37	20	3,304,000	0	0	0
VSE	8 8	8	8.50	7.60	238,400	0	0	0
VSF	33 33	34.20	34.20	33	3,700	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	51 51	52	53	51	9,100	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.9 18.9	18.90	18.90	18.90	3,400	0	0	0
VSN	20.9 20.9	20.87	20.87	20.87	900	0	0	0
VST	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VTA	3.8 3.8	3.90	3.90	3.80	600	0	0	0
VTB	10.9 10.9	10.60	10.90	10.60	1,000	0	0	0
VTC	9.5 9.5	9.80	9.80	9.40	17,500	0	0	0
VTD	8.6 8.6	8.60	8.60	8.40	16,700	0	0	0
VTE	5.5 5.5	5.50	5.50	5.50	2,200	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	7.8 7.8	8.20	8.20	7.80	2,600	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	78 78	81.10	81.50	75	104,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	15 15	15.65	15.65	15	1,096,900	0	0	0
VTP	83.1 83.1	85.40	86	82.90	1,699,800	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	25 25	24.50	25.20	24.50	77,600	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	200	0	0	0
VTV	5.5 5.5	5.70	5.70	5.40	13,700	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14.2 14.2	13.20	14.50	12.90	522,600	0	0	0
VUA	17 17	17	17	17	0	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	0	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	226.90	226.90	226.90	100	0	0	0
WSB	48.3 48.3	48.50	48.50	48.30	300	0	0	0
WSS	5.6 5.6	5.60	5.60	5.50	4,100	0	0	0
WTC	12.7 12.7	12.70	12.70	12.70	500	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	9.5 9.5	9.50	9.50	9.50	0	0	0	0
XMC	7.6 7.6	7.60	7.70	7.40	6,800	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	18.4 18.4	18.39	18.39	18.39	0	0	0	0
XPH	7.1 7.1	6.50	7.10	6.50	400	0	0	0
YBC	7.7 7.7	7.80	7.80	7.70	200	0	0	0
YBM	10.7 10.7	10.69	10.69	10.69	100	0	0	0
YEG	10.8 10.8	10.70	11.15	10.40	3,982,700	0	0	0
YTC	36.8 36.8	39.40	39.40	36.80	500	0	0	0
^HASTC	244.9 244.9	244.84	246.37	241.12	59,001,076	0	0	0
^UPCOM	98.3 98.3	97.92	98.49	97.90	61,928,722	0	0	0
^VN30	1,303.3 1,303.3	1,300.77	1,309.75	1,299.66	202,874,600	0	0	0
^VNINDEX	1,281.2 1,281.2	1,282.83	1,291.47	1,279.37	637,193,906	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/07/2024