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 17/07/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.7 32.7	33.39	33.39	32.73	700	0	0	0
AAA	11.7 11.7	12.35	12.35	11.35	9,067,900	0	0	0
AAH	4.9 4.9	5	5	4.70	2,267,800	0	0	0
AAM	8.4 8.4	8.06	8.50	8.06	50,200	0	0	0
AAS	8.2 8.2	8.20	8.20	8	1,319,000	0	0	0
AAT	4 4	4.03	4.03	4	63,500	0	0	0
AAV	5.7 5.7	6.10	6.10	5.60	735,800	0	0	0
ABB	8.3 8.3	8.10	8.50	8.10	4,620,500	0	0	0
ABC	12.6 12.6	13.32	13.42	12.27	103,600	0	0	0
ABI	26.3 26.3	26.68	26.77	26.00	103,900	0	0	0
ABR	13.7 13.7	13.65	13.65	13.65	100	0	0	0
ABS	5.0 5.0	5.15	5.16	5	278,800	0	0	0
ABT	38.9 38.9	38.85	38.85	38.85	0	0	0	0
ABW	9.6 9.6	9.80	9.80	9.60	104,100	0	0	0
ACB	24.5 24.5	24.30	25.20	24.20	28,890,400	0	0	0
ACC	14.1 14.1	14.05	14.10	14	27,900	0	0	0
ACE	34.2 34.2	35.30	35.50	34.06	24,500	0	0	0
ACL	12.8 12.8	13	13	12.80	10,100	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	113.7 113.7	116.50	117	111	997,500	0	0	0
ADC	20.9 20.9	20.90	20.90	20.90	300	0	0	0
ADG	14.4 14.4	14	14.50	14	7,200	0	0	0
ADS	10.9 10.9	11.72	11.72	10.85	966,800	0	0	0
AFX	8.1 8.1	8.20	8.20	7.90	65,900	0	0	0
AG1	9.2 9.2	9.20	9.20	9.20	300	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	18.3 18.3	19.68	20	18.32	1,804,200	0	0	0
AGM	4.0 4.0	4.10	4.10	3.96	165,700	0	0	0
AGP	40.5 40.5	41	41	40.50	2,000	0	0	0
AGR	19.0 19.0	19.75	19.80	18.60	1,684,400	0	0	0
AGX	75.7 75.7	75.70	75.70	71.20	500	0	0	0
AIC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
ALT	15.8 15.8	15.80	15.80	15.80	100	0	0	0
ALV	7.5 7.5	7.90	7.90	7.50	8,000	0	0	0
AMC	16.9 16.9	16.90	16.90	16.90	0	0	0	0
AME	6.5 6.5	6.50	6.50	6.50	0	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
AMS	10.6 10.6	10.79	11.08	10.20	197,100	0	0	0
AMV	3.5 3.5	3.70	3.70	3.40	967,600	0	0	0
ANT	14.1 14.1	14.10	14.10	14.10	1,700	0	0	0
ANV	34.6 34.6	34.90	35.40	33	3,835,800	0	0	0
APF	60.8 60.8	61	61.10	60.60	6,200	0	0	0
APG	12.3 12.3	12.80	12.80	12.20	29,600	0	0	0
APH	9.5 9.5	9.94	10.20	9.30	3,584,700	0	0	0
API	7.4 7.4	8	8	7.20	1,621,900	0	0	0
APL	17.5 17.5	17.50	17.50	17.50	0	0	0	0
APP	13.8 13.8	12.90	13.80	12.90	2,000	0	0	0
APS	7.1 7.1	7.60	7.70	6.90	1,155,500	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	19.6 19.6	19.15	19.60	19.15	1,300	0	0	0
ASM	9.8 9.8	10.35	10.45	9.70	3,251,200	0	0	0
ASP	4.6 4.6	4.57	4.60	4.51	32,100	0	0	0
AST	63.3 63.3	62.40	64	62.20	11,400	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	17.5 17.5	17.50	17.50	17.50	100	0	0	0
AVC	57 57	56	57	56	300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
B82	0.5 0.5	0.50	0.50	0.50	0	0	0	0
BAB	12.2 12.2	12.30	12.40	12.20	12,700	0	0	0
BAF	18.9 18.9	20.10	20.10	18.85	4,198,500	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.9 41.9	41.48	41.87	40.00	1,500	0	0	0
BBC	49.5 49.5	49.49	49.49	49.49	0	0	0	0
BBH	9.2 9.2	9.90	9.90	8.70	1,400	0	0	0
BBM	7.4 7.4	7.40	7.40	7.40	100	0	0	0
BBS	9.5 9.5	9.46	9.46	9.46	100	0	0	0
BBT	8.7 8.7	8.70	8.70	8.70	2,000	0	0	0
BCA	15.7 15.7	16.30	16.40	15.10	33,300	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	9 9	9.30	9.30	8.70	458,400	0	0	0
BCE	6.0 6.0	6.10	6.10	5.93	216,900	0	0	0
BCF	30.3 30.3	30.18	30.28	30.18	4,900	0	0	0
BCG	7.3 7.3	7.78	7.85	7.19	13,325,900	0	0	0
BCM	67.4 67.4	68.70	68.70	64.10	1,646,600	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.8 5.8	6.02	6.02	5.63	1,814,700	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	0	0	0	0
BDG	32.7 32.7	32.99	33.27	32.71	5,000	0	0	0
BDT	9.9 9.9	10.10	10.20	9.80	160,400	0	0	0
BDW	20.5 20.5	20.45	20.45	20.45	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	42.1 42.1	45.10	45.90	42.10	2,315,400	0	0	0
BGW	20.6 20.6	20.60	20.60	20.60	100	0	0	0
BHA	21.3 21.3	21.30	21.30	21.30	0	0	0	0
BHC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	36.9 36.9	36.94	36.94	36.94	300	0	0	0
BHP	5.2 5.2	5.20	5.20	5.20	0	0	0	0
BIC	34.8 34.8	35.91	35.96	34.48	109,300	0	0	0
BID	48 48	47.90	50	47.55	7,855,000	0	0	0
BIG	8 8	8.40	8.50	7.90	266,500	0	0	0
BIO	21.4 21.4	21.40	21.40	21.40	0	0	0	0
BKC	6.3 6.3	6.50	6.50	6	6,200	0	0	0
BKG	4.0 4.0	4.05	4.05	3.96	329,500	0	0	0
BLI	11.8 11.8	12	12	11.50	58,300	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.1 44.1	44.12	44.12	44.12	200	0	0	0
BMC	18.3 18.3	18.20	18.90	18.20	208,900	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10 10	10	10	9.50	7,400	0	0	0
BMG	20.3 20.3	20.30	20.30	20.30	1,600	0	0	0
BMI	25.3 25.3	27	27	25.10	537,300	0	0	0
BMJ	9.9 9.9	9.30	9.90	9	5,200	0	0	0
BMN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMP	98.6 98.6	102	102	98	665,700	0	0	0
BMS	9.7 9.7	10	10	9.60	133,300	0	0	0
BMV	12 12	12	12	12	0	0	0	0
BNA	12.6 12.6	12.60	12.70	12.30	87,000	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.8 2.8	2.90	2.90	2.70	616,900	0	0	0
BPC	9.7 9.7	9.70	9.70	9.70	100	0	0	0
BQB	3.5 3.5	3.60	3.60	3.50	2,200	0	0	0
BRC	13.4 13.4	13.73	13.73	13.18	22,800	0	0	0
BRR	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BRS	21.5 21.5	21.54	21.54	21.54	400	0	0	0
BSA	22.8 22.8	22.50	22.80	22.40	6,600	0	0	0
BSC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BSD	13.5 13.5	13.52	13.52	13.52	100	0	0	0
BSG	12.4 12.4	12.40	12.40	12.40	100	0	0	0
BSH	24.2 24.2	24.20	24.20	24.20	100	0	0	0
BSI	46.3 46.3	48.50	48.75	46.30	645,200	0	0	0
BSL	10 10	10	10.10	10	2,200	0	0	0
BSP	10.6 10.6	10.60	10.60	10.60	100	0	0	0
BSQ	20 20	20	20	20	600	0	0	0
BSR	22.6 22.6	23.60	23.70	21.80	17,207,600	0	0	0
BST	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BT1	14 14	14	14	14	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BTD	22 22	22	22	22	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	2.7 2.7	2.90	2.90	2.70	56,600	0	0	0
BTP	13.8 13.8	13.85	13.85	13.75	85,600	0	0	0
BTS	5.6 5.6	5.60	5.60	5.50	37,500	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	200	0	0	0
BTV	11.2 11.2	11.10	11.20	11.10	1,200	0	0	0
BTW	41.9 41.9	41.90	41.90	41.90	100	0	0	0
BVB	12.7 12.7	11.91	13	11.91	9,709,600	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	46.4 46.4	46.80	47.30	44.30	1,426,700	0	0	0
BVL	11.4 11.4	10.60	11.40	10.50	3,200	0	0	0
BVN	13 13	13	13	13	0	0	0	0
BVS	43.3 43.3	44.50	46	42.50	1,360,900	0	0	0
BWA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BWE	42.1 42.1	43.85	44	42	579,500	0	0	0
BWS	31.9 31.9	33	33	31.90	2,200	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	17.5 17.5	17.45	17.55	17.20	27,500	0	0	0
C47	6.2 6.2	6.25	6.25	6.13	60,500	0	0	0
C4G	9.7 9.7	9.80	9.90	9.50	813,700	0	0	0
C69	6.5 6.5	6.60	6.70	6.50	349,400	0	0	0
C92	4 4	4.50	4.50	4	39,000	0	0	0
CAB	11.2 11.2	11.20	11.20	11.20	100	0	0	0
CAD	0.9 0.9	0.90	0.90	0.90	0	0	0	0
CAG	8.3 8.3	8.80	8.80	8.30	27,100	0	0	0
CAN	40.5 40.5	40.50	40.50	40.50	0	0	0	0
CAP	52.8 52.8	53.70	53.70	52	40,000	0	0	0
CAR	22.9 22.9	23	23	22.90	700	0	0	0
CAT	18 18	18.20	18.30	18	14,100	0	0	0
CAV	69.9 69.9	68	71	68	11,800	0	0	0
CBI	10.9 10.9	10.90	10.90	10.90	16,500	0	0	0
CBS	31.8 31.8	32.20	32.20	31.80	6,400	0	0	0
CC1	13.8 13.8	14.10	14.10	13.80	9,400	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	21.60	21.60	21.60	600	0	0	0
CCL	10.3 10.3	10.85	11.10	10	1,596,000	0	0	0
CCM	52 52	52	52	52	600	0	0	0
CCP	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CCR	13.1 13.1	12.46	13.14	12.17	1,800	0	0	0
CCT	9.7 9.7	9.70	9.70	9.70	400	0	0	0
CCV	53.5 53.5	53.50	53.50	53.50	0	0	0	0
CDC	19.5 19.5	19.85	19.95	19.45	404,000	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	20.6 20.6	15.50	20.90	15.50	32,500	0	0	0
CDN	32.7 32.7	33.70	33.70	32.70	22,500	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	11.5 11.5	12.10	12.10	11.50	20,700	0	0	0
CDR	14.9 14.9	15	15	14.80	10,800	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	16.1 16.1	16.38	16.76	15.62	9,458,400	0	0	0
CET	6.7 6.7	6.40	6.70	6.30	20,700	0	0	0
CFM	8.6 8.6	8.61	8.61	8.61	0	0	0	0
CFV	18.7 18.7	18.70	18.70	18.70	0	0	0	0
CGV	3.6 3.6	3.80	3.80	3.60	4,600	0	0	0
CH5	15.2 15.2	15.20	15.20	15.20	200	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	33.4 33.4	33.63	33.63	33.11	37,400	0	0	0
CHS	10.0 10.0	10.41	10.41	10.04	2,000	0	0	0
CI5	9 9	10.10	10.10	9	200	0	0	0
CIA	11.2 11.2	11.20	11.20	10.70	19,400	0	0	0
CID	38.9 38.9	38.90	38.90	38.90	0	0	0	0
CIG	5.2 5.2	5.28	5.28	5.08	58,900	0	0	0
CII	16.1 16.1	16.70	16.70	15.90	4,737,100	0	0	0
CIP	3.2 3.2	3.20	3.20	3.20	200	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	55.2 55.2	58.78	58.78	55.25	1,100	0	0	0
CKD	25.9 25.9	25.90	25.90	25.90	0	0	0	0
CKG	24 24	24.90	25.30	23.60	388,200	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	47 47	46.15	48.25	46.15	2,900	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	23.4 23.4	23.20	23.40	22.80	13,500	0	0	0
CLL	39.4 39.4	40.13	40.13	39.38	3,100	0	0	0
CLM	91 91	82	91	82	2,200	0	0	0
CLW	46 46	46	46	46	0	0	0	0
CLX	16.8 16.8	17.50	17.70	16.50	656,600	0	0	0
CMC	7.5 7.5	7.50	7.50	7.50	600	0	0	0
CMD	21.6 21.6	22.50	22.50	21.60	300	0	0	0
CMF	273.1 273.1	273.60	273.70	273.10	800	0	0	0
CMG	56.2 56.2	59.70	60.50	55.80	2,226,100	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	55.2 55.2	60.10	60.10	55.20	1,100	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	19.1 19.1	21.60	21.60	19.10	789,700	0	0	0
CMT	17.3 17.3	18.39	18.39	17.27	32,600	0	0	0
CMV	9.7 9.7	9.73	9.73	9.73	100	0	0	0
CMW	12.9 12.9	13	13	12.90	700	0	0	0
CMX	10.7 10.7	11.40	11.45	10.65	2,231,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.5 33.5	34	34	33.50	16,000	0	0	0
CNG	33.1 33.1	35	35	32.55	612,400	0	0	0
CNN	34.6 34.6	35.08	35.08	34.59	300	0	0	0
CNT	20.8 20.8	22.29	22.29	20.79	32,000	0	0	0
COM	32.5 32.5	32.45	32.45	32.45	0	0	0	0
CPA	8 8	8	8	8	100	0	0	0
CPC	18.3 18.3	18.30	18.30	18.30	400	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	27.90	27.90	27.90	700	0	0	0
CQT	9.6 9.6	9.56	9.56	9.56	0	0	0	0
CRC	6.8 6.8	7.03	7.03	6.53	70,100	0	0	0
CRE	7.5 7.5	7.70	7.70	7.45	221,500	0	0	0
CSC	32.2 32.2	33.20	34.80	30.60	254,700	0	0	0
CSI	27 27	28	28.20	26	43,100	0	0	0
CSM	13.4 13.4	13.72	13.72	13.08	436,500	0	0	0
CST	27.1 27.1	27.20	28.30	26.90	153,100	0	0	0
CSV	36.4 36.4	39.15	39.70	36.40	2,407,700	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.7 20.7	20.74	20.74	20.74	0	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	71.6 71.6	74.10	74.40	69.80	1,350,700	0	0	0
CTF	31.1 31.1	31.60	31.60	30.50	115,100	0	0	0
CTG	33 33	32.70	33.80	32.55	22,598,600	0	0	0
CTI	16.7 16.7	17.15	17.30	16.20	539,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8 8	8.10	8.20	7.30	170,700	0	0	0
CTR	138.4 138.4	142.30	142.90	132.10	907,400	0	0	0
CTS	41.1 41.1	42.20	42.50	39.30	2,379,700	0	0	0
CTT	14.5 14.5	14.50	14.50	14.50	5,000	0	0	0
CTW	28.6 28.6	28.60	28.60	28.60	100	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	11.4 11.4	11.40	11.40	11.40	200	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	47 47	48.50	48.90	46.10	145,700	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	0	0	0	0
DAE	13.3 13.3	13.30	13.30	13.30	100	0	0	0
DAG	2.3 2.3	2.28	2.28	2.14	116,600	0	0	0
DAH	3.8 3.8	3.85	3.86	3.61	180,000	0	0	0
DAN	34 34	34	34	34	4,300	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	500	0	0	0
DBC	28.6 28.6	30.30	30.30	27.90	5,326,400	0	0	0
DBD	45 45	45.95	46.95	44.80	175,600	0	0	0
DBM	26.3 26.3	29	29	26.30	400	0	0	0
DBT	13.7 13.7	13.65	13.65	13.65	115,800	0	0	0
DC1	7.4 7.4	6.30	7.40	6.30	400	0	0	0
DC2	7.5 7.5	7.80	7.80	7.50	2,200	0	0	0
DC4	10.5 10.5	11	11	10.30	161,300	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	29.5 29.5	30.45	31.50	28.95	1,437,400	0	0	0
DCM	37 37	39.45	39.45	36.40	10,986,000	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	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	3.6 3.6	3.70	3.70	3.50	325,200	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	9.2 9.2	9.60	10.30	9.20	22,800	0	0	0
DDV	19.8 19.8	21.60	21.90	18.40	4,561,900	0	0	0
DFC	19.7 19.7	19.74	19.74	19.74	0	0	0	0
DFF	8.1 8.1	10	10.80	8.10	47,500	0	0	0
DGC	123.8 123.8	125.40	125.70	120.40	3,787,600	0	0	0
DGT	7.3 7.3	6.20	7.40	6.20	1,492,400	0	0	0
DGW	48.8 48.8	49.21	50.20	47.76	3,594,300	0	0	0
DHA	43.7 43.7	43.90	44	42.90	74,100	0	0	0
DHB	10.9 10.9	11	11.50	10.80	59,500	0	0	0
DHC	39.7 39.7	40.20	40.20	38.50	498,900	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	114.1 114.1	121.93	121.93	113.89	77,100	0	0	0
DHM	9.0 9.0	8.88	9.03	8.75	76,800	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	100	0	0	0
DHT	74 74	78	79.70	65.80	313,700	0	0	0
DIC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DID	4.3 4.3	4.60	4.60	4.30	25,000	0	0	0
DIG	24.5 24.5	26.35	26.50	24.50	35,495,200	0	0	0
DIH	18.5 18.5	18.50	18.50	18.50	1,000	0	0	0
DKC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DL1	4.9 4.9	5	5	4.70	584,000	0	0	0
DLD	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DLG	1.9 1.9	1.99	1.99	1.90	1,263,300	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DLT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DM7	25 25	25	25	25	0	0	0	0
DMC	67.0 67.0	68.46	69.43	66.82	10,000	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	600	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	0	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	20.4 20.4	20.50	20.50	19.60	700	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	33.9 33.9	34.03	34.03	33.93	200	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	400	0	0	0
DP1	42.1 42.1	44.54	47.14	37.90	14,600	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	67.3 67.3	72.80	73.50	66.90	27,200	0	0	0
DPG	56.4 56.4	60.50	60.50	55.90	2,240,500	0	0	0
DPH	48 48	46.70	48	46.70	500	0	0	0
DPM	33.4 33.4	35.35	35.35	32.69	6,821,100	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	42.3 42.3	44.55	44.75	41.50	711,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	14.7 14.7	14.70	14.80	14.65	19,800	0	0	0
DRC	33.9 33.9	36.20	36.20	33.70	1,966,600	0	0	0
DRG	8.9 8.9	9.30	9.30	8.80	17,500	0	0	0
DRH	3.1 3.1	3.20	3.24	3.04	587,100	0	0	0
DRI	12.7 12.7	12.95	13.14	12.27	893,600	0	0	0
DRL	63.5 63.5	63.78	63.78	63.30	2,800	0	0	0
DS3	6.8 6.8	6.30	6.80	6.30	9,600	0	0	0
DSC	23.6 23.6	24.60	25	22.50	459,700	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.6 4.6	4.60	4.60	4.60	2,700	0	0	0
DSN	57.5 57.5	58.10	58.60	57.50	9,200	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	100	0	0	0
DST	4 4	4	4.10	3.90	126,600	0	0	0
DTA	4.2 4.2	4.20	4.20	4.12	3,500	0	0	0
DTB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
DTC	5.5 5.5	5.50	5.50	5.40	39,600	0	0	0
DTD	29.9 29.9	32.90	33.10	29.70	2,897,400	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3 3	3.10	3.10	2.90	52,900	0	0	0
DTK	13.9 13.9	14	14	13.10	2,900	0	0	0
DTL	14 14	14.20	14.20	14	2,100	0	0	0
DTP	135 135	135.50	135.50	135	1,000	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	100	0	0	0
DVG	2 2	2	2	2	0	0	0	0
DVM	11 11	12	12.42	10.75	1,628,200	0	0	0
DVN	28.4 28.4	30.18	32.13	25.80	1,177,700	0	0	0
DVP	76.6 76.6	76.50	77	76.30	19,600	0	0	0
DVW	20 20	20	20	20	0	0	0	0
DWC	10.9 10.9	10.90	10.90	10.90	100	0	0	0
DWS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	13.5 13.5	13.90	14.10	13.30	11,473,300	0	0	0
DXL	12.6 12.6	12.60	12.60	12.50	500	0	0	0
DXP	12.5 12.5	13	13.20	12.30	461,400	0	0	0
DXS	5.5 5.5	5.85	5.85	5.35	5,914,200	0	0	0
DXV	5.0 5.0	5.06	5.20	5.03	8,000	0	0	0
E12	6.8 6.8	6	6.90	6	4,600	0	0	0
E29	8.5 8.5	8.60	8.60	8.50	2,600	0	0	0
EBS	10.6 10.6	10.30	10.60	10.30	2,700	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	18.6 18.6	18.90	19.05	18.55	5,983,900	0	0	0
EIC	22.3 22.3	22.30	22.30	22.30	500	0	0	0
EID	27.5 27.5	28	28.40	27.50	6,800	0	0	0
EIN	3.2 3.2	3.30	3.40	3.20	28,200	0	0	0
ELC	23.3 23.3	25.05	25.15	23.25	1,933,800	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	34.8 34.8	33.68	34.84	33.68	200	0	0	0
EPC	8.1 8.1	8.10	8.10	8.10	700	0	0	0
EPH	17 17	17	17	17	600	0	0	0
EVE	14.3 14.3	14.45	14.50	13.90	79,600	0	0	0
EVF	13.9 13.9	14.30	14.30	13.55	8,036,000	0	0	0
EVG	7 7	7.50	7.50	6.98	4,792,600	0	0	0
EVS	7.3 7.3	7.40	7.50	7.20	123,900	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	3.8 3.8	4.01	4.01	3.83	88,400	0	0	0
FCN	13.3 13.3	14.10	14.10	13.20	492,400	0	0	0
FCS	7.5 7.5	7.50	7.60	7.50	2,100	0	0	0
FDC	15.1 15.1	15.60	15.60	15.10	10,700	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	13.5 13.5	13.20	13.50	13.20	11,400	0	0	0
FID	1.7 1.7	1.70	1.70	1.70	0	0	0	0
FIR	7.1 7.1	7.10	7.10	6.80	548,500	0	0	0
FIT	4.5 4.5	4.60	4.60	4.45	726,800	0	0	0
FMC	49.2 49.2	50.30	50.50	49.15	52,500	0	0	0
FOC	80.7 80.7	86.95	86.95	79.04	144,400	0	0	0
FOX	92.4 92.4	97.10	97.10	89	329,900	0	0	0
FPT	131.9 131.9	134	134.10	129.90	6,970,100	0	0	0
FRC	23 23	23	23	23	0	0	0	0
FRM	3.6 3.6	3.60	3.60	3.60	0	0	0	0
FRT	173.8 173.8	174.30	175.50	170.20	399,900	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	0	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	40.5 40.5	42.45	42.70	40	2,514,000	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	7.5 7.5	8	8.10	7.40	532,800	0	0	0
GAS	71.0 71.0	71.71	71.71	70.16	1,573,000	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20 20	20	20	20	1,100	0	0	0
GDA	30.9 30.9	32.90	33	28.10	765,900	0	0	0
GDT	31.5 31.5	32.15	32.15	31	65,300	0	0	0
GDW	33.2 33.2	30.50	33.30	30.50	400	0	0	0
GEE	41.4 41.4	45	45	39.90	191,100	0	0	0
GEG	15 15	16.19	16.24	15	5,619,300	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22.1 22.1	23.30	23.30	21.40	13,170,100	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	30.6 30.6	30.70	31.20	30.60	82,100	0	0	0
GIC	14.8 14.8	15	15	14.40	5,900	0	0	0
GIL	32 32	33.95	33.95	31.55	669,000	0	0	0
GKM	36.2 36.2	36.20	36.20	36.20	6,900	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	35.2 35.2	32.92	35.24	32.92	600	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	8.7 8.7	8.58	8.70	8.58	1,500	0	0	0
GMD	81 81	81.50	81.50	75.80	2,020,200	0	0	0
GMH	8.8 8.8	8.90	8.90	8.80	3,500	0	0	0
GMX	19 19	19	19	18.80	3,100	0	0	0
GND	27.7 27.7	27.70	27.70	27.70	0	0	0	0
GPC	5.7 5.7	6	6.20	5.60	440,900	0	0	0
GSM	20 20	21.10	21.10	20	1,700	0	0	0
GSP	12.4 12.4	12.75	12.75	12.35	155,100	0	0	0
GTA	10.8 10.8	10.70	10.80	10.70	1,600	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	35.6 35.6	38.20	38.20	35.55	10,716,900	0	0	0
GVT	78.9 78.9	74.50	78.90	74.50	300	0	0	0
H11	5.4 5.4	5.40	5.40	5.40	0	0	0	0
HAC	14.6 14.6	14	14.60	14	1,100	0	0	0
HAD	13.9 13.9	14.31	14.31	13.93	900	0	0	0
HAF	16.1 16.1	19.50	19.50	16	7,200	0	0	0
HAG	11.9 11.9	12.05	12.20	11.80	10,222,200	0	0	0
HAH	42.5 42.5	44.40	44.80	41.30	7,402,600	0	0	0
HAM	28.6 28.6	28.60	28.60	28.60	0	0	0	0
HAN	11 11	10.20	11.10	10.20	6,100	0	0	0
HAP	4.6 4.6	4.64	4.69	4.35	122,100	0	0	0
HAR	4.1 4.1	4.15	4.15	4.05	227,800	0	0	0
HAS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HAT	44 44	44	44	44	600	0	0	0
HAV	3.9 3.9	4	4	3.90	200	0	0	0
HAX	15.9 15.9	17.10	17.30	15.90	2,885,400	0	0	0
HBC	7.6 7.6	7.50	7.80	7.47	2,344,900	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
HBS	8.0 8.0	8.35	8.35	7.85	199,200	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	25.5 25.5	25.51	25.51	25.51	100	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	12.4 12.4	12.40	12.40	12.40	100	0	0	0
HCD	10.9 10.9	11.25	11.50	10.80	1,141,600	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	25.9 25.9	26.70	26.75	25.30	6,925,400	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	20.1 20.1	20.40	20.50	20	7,200	0	0	0
HD6	17.8 17.8	18	18	17.60	34,500	0	0	0
HD8	8.7 8.7	8.90	8.90	8.70	300	0	0	0
HDA	4 4	4.50	4.50	4	19,000	0	0	0
HDB	25.2 25.2	24.80	25.40	24.60	16,292,100	0	0	0
HDC	24.5 24.5	26.04	26.04	24.26	3,183,900	0	0	0
HDG	30.2 30.2	31.80	32.15	29.50	11,323,900	0	0	0
HDM	32 32	34	34	32	28,000	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.5 12.5	12.54	12.54	12.54	100	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	11.6 11.6	11.60	11.60	11.60	100	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	10.2 10.2	10.17	10.17	9.89	900	0	0	0
HFC	7.5 7.5	7.50	7.50	7.50	1,800	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	10.0 10.0	10.15	10.25	9.40	302,600	0	0	0
HHR	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HHS	5.6 5.6	5.86	5.91	5.46	2,623,900	0	0	0
HHV	11.7 11.7	11.90	11.95	11.43	3,000,400	0	0	0
HID	3.0 3.0	3.07	3.07	2.95	140,400	0	0	0
HIG	10.3 10.3	10.20	10.30	10.20	25,500	0	0	0
HII	6.2 6.2	6.30	6.34	6.15	331,600	0	0	0
HIO	17.1 17.1	19.10	21.80	16.30	104,800	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	33.0 33.0	33.00	33.00	33.00	0	0	0	0
HKB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HKT	8.6 8.6	9.50	9.50	8.60	400	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	266.1 266.1	300	300	266.10	200	0	0	0
HLC	13.3 13.3	13.50	13.50	13.30	3,000	0	0	0
HLD	26.1 26.1	26.80	26.90	26.10	47,700	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	11.5 11.5	11.63	11.63	11.49	23,500	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	12.9 12.9	13	13	12.90	1,900	0	0	0
HMR	23 23	24.50	25	22.70	84,000	0	0	0
HMS	30.3 30.3	31.10	31.80	30.20	25,200	0	0	0
HNB	11.1 11.1	11.10	11.10	11.10	100	0	0	0
HND	14.3 14.3	14.90	14.90	14.30	111,100	0	0	0
HNF	22.5 22.5	22.50	22.50	22.50	100	0	0	0
HNG	4.9 4.9	5.09	5.16	4.89	3,364,700	0	0	0
HNI	23 23	25.50	25.50	23	1,100	0	0	0
HNM	9 9	9	9.30	8	58,400	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.10	4.30	4.10	33,400	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	0	0	0	0
HPG	28.2 28.2	28.55	28.60	27.60	25,546,900	0	0	0
HPH	19.7 19.7	19.70	19.70	19.70	100	0	0	0
HPI	18.8 18.8	18.80	18.80	18.80	0	0	0	0
HPM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
HPP	72.8 72.8	72.80	72.80	72.80	100	0	0	0
HPT	22.3 22.3	22.30	22.30	22.30	100	0	0	0
HPW	18.7 18.7	18.70	18.70	18.70	400	0	0	0
HPX	6.0 6.0	6.11	6.11	5.64	4,471,900	0	0	0
HQC	3.5 3.5	3.81	3.81	3.52	9,815,600	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	45.5 45.5	43	45.45	43	200	0	0	0
HRT	14.7 14.7	16.50	16.50	14	168,700	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	23.7 23.7	24.35	24.45	22.90	23,028,000	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.9 4.9	5.09	5.09	4.74	172,500	0	0	0
HSM	5.9 5.9	6.40	6.40	5.90	1,400	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	4.9 4.9	5.20	5.20	4.80	238,000	0	0	0
HT1	14.1 14.1	14.50	14.50	13.60	943,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.6 4.6	4.50	4.60	4.50	12,100	0	0	0
HTG	42.0 42.0	42.85	43	41	106,400	0	0	0
HTI	16.1 16.1	16	16.20	15.90	40,100	0	0	0
HTL	18.4 18.4	18.60	18.80	18.40	11,600	0	0	0
HTM	10.6 10.6	10.60	10.60	10.60	3,100	0	0	0
HTN	11.4 11.4	11.90	11.90	11.05	782,800	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	9.8 9.8	9.25	9.84	9.21	86,700	0	0	0
HU1	6.2 6.2	6.20	6.20	6.19	300	0	0	0
HU4	13 13	13.70	13.70	13	71,300	0	0	0
HU6	6.5 6.5	6.40	6.50	6.40	6,100	0	0	0
HUB	19 19	19.20	19.80	18.70	248,800	0	0	0
HUG	35.3 35.3	35.32	35.32	35.32	0	0	0	0
HUT	17 17	17.50	17.50	16.70	2,235,400	0	0	0
HVA	6.5 6.5	6.80	6.90	6.50	48,400	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.1 8.1	8.55	8.56	8.07	1,148,900	0	0	0
HVN	29.1 29.1	31.20	31.20	29.10	8,175,600	0	0	0
HVT	91 91	93	93	90.30	16,600	0	0	0
HVX	2.8 2.8	2.81	2.85	2.81	3,200	0	0	0
HWS	15.7 15.7	15.37	15.65	15.37	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	5.20	5.80	5.20	2,400	0	0	0
ICG	7.9 7.9	8.10	8.20	7.90	15,200	0	0	0
ICI	7.8 7.8	7.80	7.80	7.80	0	0	0	0
ICN	42 42	42	42	42	3,300	0	0	0
ICT	12.8 12.8	13.45	13.45	12.78	129,000	0	0	0
IDC	58.5 58.5	60.30	60.60	58.10	2,000,600	0	0	0
IDI	9.5 9.5	10.10	10.20	9.51	2,924,900	0	0	0
IDJ	6.3 6.3	6.80	6.80	6.10	2,759,600	0	0	0
IDP	255 255	255	255	255	2,000	0	0	0
IDV	39.4 39.4	39.80	40.30	39	28,400	0	0	0
IFS	30.7 30.7	33.27	33.27	30.66	40,900	0	0	0
IHK	14 14	14	14	14	1,000	0	0	0
IJC	14.7 14.7	15.80	15.80	14.65	8,171,400	0	0	0
ILA	4.8 4.8	4.80	4.90	4.80	12,200	0	0	0
ILB	34.0 34.0	34.02	34.02	34.02	1,000	0	0	0
ILC	6 6	5.80	6	5.80	400	0	0	0
ILS	14 14	14	14	14	200	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	43.5 43.5	49.95	49.95	43.45	394,000	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	23.4 23.4	23.40	23.40	23.40	0	0	0	0
ING	9.3 9.3	9.30	9.30	9.30	0	0	0	0
INN	54.8 54.8	54.80	54.80	54.80	0	0	0	0
IPA	13.5 13.5	13.70	13.70	13.30	119,500	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	33.3 33.3	29.70	33.30	29.70	4,100	0	0	0
IST	34.8 34.8	34.79	34.79	34.79	200	0	0	0
ITA	3.8 3.8	4.04	4.04	3.84	2,591,800	0	0	0
ITC	11.4 11.4	12	12.10	11.15	1,392,400	0	0	0
ITD	15.4 15.4	16.40	16.40	15.35	264,800	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	190,400	0	0	0
ITS	3.8 3.8	3.80	3.80	3.80	1,100	0	0	0
IVS	11.2 11.2	11.70	11.70	11.10	324,500	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	3.6 3.6	3.85	4.01	3.60	2,232,400	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	27 27	28.60	28.60	27	5,992,700	0	0	0
KCB	9.2 9.2	9.20	9.20	9.20	100	0	0	0
KCE	10.1 10.1	10.12	10.12	10.12	0	0	0	0
KDC	56.3 56.3	56.60	56.70	56.10	758,400	0	0	0
KDH	36.9 36.9	38	38	35.50	6,616,900	0	0	0
KDM	17.9 17.9	17.60	17.90	17.10	22,700	0	0	0
KGM	7.5 7.5	7.60	7.60	7.40	35,700	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.6 5.6	5.75	5.77	5.40	4,851,500	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	9.96	162,300	0	0	0
KHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
KHW	24 24	24	24	24	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
KLB	11.7 11.7	12	12.10	11.70	152,500	0	0	0
KMR	3.5 3.5	3.54	3.54	3.48	32,600	0	0	0
KMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
KOS	39 39	39.80	39.80	39	314,200	0	0	0
KPF	3.0 3.0	3.04	3.13	2.94	123,800	0	0	0
KSB	20 20	20.80	20.85	19.50	2,254,500	0	0	0
KSD	3.9 3.9	3.90	3.90	3.90	0	0	0	0
KSF	40.6 40.6	40.60	40.60	40.40	16,800	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	3.90	3.70	258,500	0	0	0
KST	13.3 13.3	13.23	13.33	13.23	1,400	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
KTL	20.7 20.7	20.67	20.67	20.67	200	0	0	0
KTS	48.8 48.8	48	48.80	48	11,400	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	4.9 4.9	4.90	4.90	4.90	200	0	0	0
L14	33.8 33.8	34.89	34.98	33.31	105,800	0	0	0
L18	37.5 37.5	38.30	38.30	36	126,400	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	3.10	3.20	3.10	1,400	0	0	0
L63	6 6	6	6	6	0	0	0	0
LAF	16.5 16.5	16.80	16.80	16.50	12,300	0	0	0
LAI	36.5 36.5	38.45	38.45	36.50	13,000	0	0	0
LAS	23.4 23.4	26.03	26.41	23.44	4,311,200	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	23 23	22.50	23	22.50	2,400	0	0	0
LBM	30.2 30.2	33.45	33.50	30.15	148,700	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	10.7 10.7	11.02	11.07	10.59	2,144,500	0	0	0
LCM	1.5 1.5	1.50	1.50	1.50	0	0	0	0
LDG	2.7 2.7	2.75	2.75	2.66	2,511,000	0	0	0
LDP	18.2 18.2	18	18.20	18	200	0	0	0
LDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
LEC	6.3 6.3	6.30	6.30	6.30	500	0	0	0
LG9	5 5	5	5	5	1,900	0	0	0
LGC	60 60	60	60	60	100	0	0	0
LGL	3.0 3.0	3.08	3.08	3	79,500	0	0	0
LGM	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LHC	73.4 73.4	73.39	73.88	71.43	15,300	0	0	0
LHG	40.1 40.1	41.27	41.60	39.17	496,700	0	0	0
LIC	24 24	25.60	25.60	23.80	23,300	0	0	0
LIG	3.7 3.7	3.90	3.90	3.60	578,500	0	0	0
LIX	39.5 39.5	41.30	41.35	39	68,100	0	0	0
LKW	34.5 34.5	34.57	34.67	34.48	4,800	0	0	0
LLM	14.7 14.7	15	15	14.70	1,300	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	15.5 15.5	14.51	15.50	14.51	6,600	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	400	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LPB	32 32	31.60	32	30.70	7,463,500	0	0	0
LPT	9.4 9.4	10.50	10.50	9.40	15,600	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.3 11.3	11.60	12.50	10.80	46,800	0	0	0
LSS	13 13	13.85	13.90	12.95	1,238,800	0	0	0
LTC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
LTG	20.5 20.5	21.30	22	20.40	597,900	0	0	0
M10	25.3 25.3	25.60	25.80	25.30	3,200	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	18 18	19	19	18	25,600	0	0	0
MAS	37 37	37	37	37	500	0	0	0
MBB	24.5 24.5	23.80	25.15	23.55	72,360,100	0	0	0
MBG	3.8 3.8	4	4.10	3.80	659,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.6 28.6	28.86	29.78	27.78	7,241,000	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9	9.20	9	16,100	0	0	0
MCH	197.8 197.8	193.10	197.80	193	180,100	0	0	0
MCM	39 39	40	40.10	38.85	121,400	0	0	0
MCO	17.4 17.4	18.20	18.20	17.40	22,000	0	0	0
MCP	28.1 28.1	28.20	28.20	28.10	5,400	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.8 10.8	10.70	10.80	10.60	5,300	0	0	0
MDF	8.3 8.3	8.30	8.30	7.20	3,400	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	25.9 25.9	26.09	26.09	25.90	500	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	2,000	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.5 33.5	36.50	36.50	32.50	216,500	0	0	0
MGC	6.6 6.6	6.20	6.60	6	131,400	0	0	0
MGG	26.6 26.6	30	30	26.60	1,000	0	0	0
MGR	5.1 5.1	4.40	5.10	4.40	10,100	0	0	0
MH3	33.1 33.1	33.10	33.10	33.10	500	0	0	0
MHC	8.5 8.5	8.50	8.50	7.90	60,700	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	24.4 24.4	18.20	24.40	18.20	17,000	0	0	0
MIE	6 6	6	6	6	0	0	0	0
MIG	21.0 21.0	22.55	22.55	20.95	1,494,300	0	0	0
MKP	33.5 33.5	36.80	37.90	33.50	9,900	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	200	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.9 13.9	13.90	13.90	13.90	100	0	0	0
MML	27.9 27.9	28.30	28.40	27.50	32,100	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17.9 17.9	18.30	18.40	17.40	164,500	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	21.9 21.9	21.98	21.98	21.90	600	0	0	0
MRF	44.7 44.7	44.70	44.70	44.70	100	0	0	0
MSB	11.4 11.4	11.31	11.62	11.19	15,604,600	0	0	0
MSH	46.7 46.7	48.50	48.60	46.55	279,900	0	0	0
MSN	71.8 71.8	74.30	74.30	71	5,875,500	0	0	0
MSR	14.2 14.2	14.60	14.60	13.70	719,900	0	0	0
MST	5.3 5.3	5.40	5.50	5.20	435,600	0	0	0
MTA	4.4 4.4	4.40	4.40	4.40	28,200	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	0	0	0	0
MTH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MTL	6.3 6.3	6.80	6.80	6.30	3,300	0	0	0
MTP	12.5 12.5	12.50	12.50	12.50	18,700	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	21.6 21.6	21.60	21.60	21.60	100	0	0	0
MVC	10.3 10.3	9.70	10.30	9.60	23,300	0	0	0
MVN	40 40	45.10	45.10	40	43,600	0	0	0
MWG	63.5 63.5	64.70	64.70	62.20	16,982,000	0	0	0
NAC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
NAF	16.5 16.5	16.77	16.77	15.73	87,000	0	0	0
NAG	11.6 11.6	11.60	11.60	11.30	70,700	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	24 24	24	24	24	700	0	0	0
NAU	9.2 9.2	9.20	9.20	9.20	100	0	0	0
NAV	17.5 17.5	17.85	18.20	17.50	6,800	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NBB	24.4 24.4	24.45	24.55	24.20	37,600	0	0	0
NBC	12.2 12.2	12.40	12.60	12	254,700	0	0	0
NBE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NBP	13 13	13	13	13	1,800	0	0	0
NBT	17.2 17.2	17.20	17.20	17.20	500	0	0	0
NBW	31.7 31.7	29.50	32.10	29.50	3,300	0	0	0
NCG	11.3 11.3	11.30	11.50	10.50	12,300	0	0	0
NCS	27.6 27.6	27.60	27.60	27.60	300	0	0	0
NCT	95 95	95.10	95.90	95	16,100	0	0	0
ND2	33.3 33.3	33.42	33.51	33.32	3,100	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	11.4 11.4	11.80	12.10	11.30	606,800	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	100	0	0	0
NDT	6.8 6.8	6.70	6.80	6.50	1,800	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	4,300	0	0	0
NED	7.1 7.1	7.30	7.30	7	218,500	0	0	0
NEM	16.9 16.9	16.90	16.90	16.90	0	0	0	0
NET	92.5 92.5	91.02	92.54	91.02	1,400	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	28.6 28.6	30.85	30.85	28.55	2,001,100	0	0	0
NHC	33 33	33	33	33	0	0	0	0
NHH	17.3 17.3	17.80	17.80	16.60	365,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.8 11.8	11.70	11.75	11.60	20,100	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	24.8 24.8	25.40	25.50	23.90	7,248,800	0	0	0
NLG	42 42	44.15	44.15	41	4,111,100	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	19.1 19.1	18.59	19.08	18.39	17,900	0	0	0
NNT	52.1 52.1	52.10	52.10	52.10	100	0	0	0
NO1	6.7 6.7	6.81	6.83	6.66	151,000	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	4.50	394,300	0	0	0
NS2	17.8 17.8	15.20	17.90	15.20	800	0	0	0
NSC	75.2 75.2	76.70	76.80	75.20	4,500	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.2 5.2	5.30	5.40	5.10	118,800	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	10.07	10.35	10.07	3,300	0	0	0
NT2	21.2 21.2	21.90	21.90	21	1,133,300	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	214 214	216.60	216.60	213	10,300	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	0	0	0	0
NTL	27 27	28.10	28.15	26.05	3,358,700	0	0	0
NTP	54.7 54.7	56.80	58.70	54	708,000	0	0	0
NTT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NTW	14.5 14.5	15.58	15.58	14.45	1,500	0	0	0
NUE	10.6 10.6	10.65	10.65	10.55	3,600	0	0	0
NVB	9.6 9.6	9.70	9.90	9.50	377,900	0	0	0
NVL	12.1 12.1	12.60	12.75	11.95	22,627,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10 10	10.10	10.45	9.70	5,900	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
OCB	12.1 12.1	12.08	12.33	12.04	2,655,800	0	0	0
OCH	6.2 6.2	6.20	6.30	6.20	26,700	0	0	0
ODE	43.2 43.2	43.20	43.50	43.10	18,400	0	0	0
OGC	5.9 5.9	5.91	5.92	5.70	377,800	0	0	0
OIL	14.6 14.6	15.19	15.39	13.71	4,291,700	0	0	0
ONE	6.2 6.2	6.60	6.60	6.10	80,500	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	25.6 25.6	25.50	27	25.50	24,600	0	0	0
ORS	12.8 12.8	13.30	13.30	12.25	2,424,500	0	0	0
PAC	46.7 46.7	51.80	51.80	46.70	147,900	0	0	0
PAI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
PAN	24.1 24.1	25.20	25.30	23.60	2,341,800	0	0	0
PAP	28 28	28	28	28	300	0	0	0
PAS	4 4	4.10	4.10	3.90	320,900	0	0	0
PAT	92.4 92.4	92.70	92.90	91.80	19,500	0	0	0
PBC	9 9	9.20	9.70	8.30	273,700	0	0	0
PBP	15.9 15.9	16	17.60	14.80	198,400	0	0	0
PBT	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PC1	30.2 30.2	31.45	31.80	29.15	8,213,500	0	0	0
PCC	25.1 25.1	25.10	25.10	25.10	0	0	0	0
PCE	18.9 18.9	19.54	19.54	18.89	2,500	0	0	0
PCF	5.4 5.4	6.10	6.10	5.30	4,400	0	0	0
PCG	5.7 5.7	5.70	5.70	5.70	100	0	0	0
PCH	11.2 11.2	11.90	12.20	10.80	206,900	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	100	0	0	0
PDB	10 10	10.10	10.20	10	3,900	0	0	0
PDC	5.2 5.2	5.30	5.30	5.20	3,100	0	0	0
PDN	122.5 122.5	122.90	122.90	117.60	400	0	0	0
PDR	21.0 21.0	22.45	22.65	20.85	13,713,000	0	0	0
PDV	13.1 13.1	13.36	13.36	12.86	66,500	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
PEN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PEQ	40.7 40.7	40.70	40.70	40.70	500	0	0	0
PET	27.7 27.7	29.45	30	27.20	2,846,200	0	0	0
PFL	2.4 2.4	2.50	2.60	2.40	160,800	0	0	0
PGB	16.8 16.8	17.10	17.10	16.80	19,200	0	0	0
PGC	14.7 14.7	14.60	14.75	14.55	185,900	0	0	0
PGD	33.8 33.8	32.98	33.84	32.83	26,700	0	0	0
PGI	23.8 23.8	23.80	23.80	23.80	100	0	0	0
PGN	6.3 6.3	6.40	6.40	6.30	2,900	0	0	0
PGS	31 31	29.30	31	29.30	700	0	0	0
PGT	3.6 3.6	3.60	3.60	3.50	2,800	0	0	0
PGV	23.6 23.6	24.40	24.70	23.55	45,900	0	0	0
PHC	5.9 5.9	6.13	6.13	5.88	75,000	0	0	0
PHH	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PHN	80 80	80	80	80	200	0	0	0
PHP	26.9 26.9	28.80	29	25.60	577,100	0	0	0
PHR	58.4 58.4	61.80	62	57.50	477,100	0	0	0
PHS	12 12	12	12	12	0	0	0	0
PIA	27.3 27.3	27.25	27.25	27.25	3,500	0	0	0
PIC	26.5 26.5	26.51	26.51	26.51	1,000	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	0	0	0	0
PIV	3.8 3.8	3.90	4	3.70	255,500	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	11.3 11.3	11.06	11.39	11.06	10,600	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	500	0	0	0
PLC	25.9 25.9	26.40	26.70	25.60	391,200	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	3.7 3.7	3.70	3.70	3.70	5,100	0	0	0
PLP	5.0 5.0	5.02	5.09	4.97	38,800	0	0	0
PLX	45 45	47.10	47.10	43.85	3,843,300	0	0	0
PMB	9.7 9.7	10.29	10.29	9.73	15,600	0	0	0
PMC	88.4 88.4	88.51	88.51	88.31	2,400	0	0	0
PMG	8.0 8.0	7.98	7.98	7.98	100	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.4 13.4	13.01	13.94	13.01	4,100	0	0	0
PMS	30.1 30.1	30.70	30.70	30.10	2,700	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
PMW	33.9 33.9	33.90	33.90	33.90	0	0	0	0
PNC	9.9 9.9	9.86	9.86	8.65	1,600	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	95.9 95.9	97.50	97.80	93.60	1,428,300	0	0	0
PNP	23.5 23.5	23.50	23.50	23.50	500	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	22.8 22.8	23.60	23.60	22	28,200	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	0	0	0	0
POW	13.9 13.9	14.95	15.10	13.90	31,977,500	0	0	0
PPC	14.5 14.5	15.10	15.20	14.25	2,059,500	0	0	0
PPE	12.1 12.1	12.10	12.10	12.10	100	0	0	0
PPH	31.3 31.3	32.20	33	31	56,100	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	11.90	12	11.70	3,700	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	300	0	0	0
PRE	18.4 18.4	18.55	18.64	18.35	13,700	0	0	0
PRO	4.7 4.7	5.20	5.20	4.70	600	0	0	0
PRT	11 11	11.10	11.10	11	5,700	0	0	0
PSB	7.7 7.7	7.50	8.10	7	540,100	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.2 13.2	13.60	13.80	13.20	78,200	0	0	0
PSE	11.1 11.1	11.20	11.20	11.10	3,400	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	6.1 6.1	6.49	6.49	6.03	1,488,400	0	0	0
PSI	7.8 7.8	7.90	8	7.70	503,600	0	0	0
PSL	12.9 12.9	12.90	12.90	12.90	0	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	8.3 8.3	8.01	8.67	8.01	63,700	0	0	0
PTB	72.2 72.2	72.80	72.80	71	221,300	0	0	0
PTC	5.6 5.6	5.94	5.94	5.60	4,400	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	31.3 31.3	31	31.50	30.70	11,000	0	0	0
PTL	3.8 3.8	3.81	3.83	3.70	44,500	0	0	0
PTO	16.5 16.5	16.50	16.50	16.50	100	0	0	0
PTP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	1,000	0	0	0
PTT	8.6 8.6	8.60	8.60	8.60	400	0	0	0
PTV	4.3 4.3	4.50	4.50	4.30	8,600	0	0	0
PTX	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PV2	2.9 2.9	3	3.10	2.90	172,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.2 29.2	30.90	31	28.70	532,500	0	0	0
PVC	14.2 14.2	15.10	15.10	14	2,372,100	0	0	0
PVD	28.5 28.5	29.70	29.70	27.90	5,150,800	0	0	0
PVE	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVG	7.1 7.1	7.40	7.40	7.10	217,900	0	0	0
PVH	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PVI	51.8 51.8	52.57	53.32	51.63	120,100	0	0	0
PVM	15.8 15.8	15.90	15.90	15.80	1,200	0	0	0
PVO	7.4 7.4	8.60	8.60	7.30	161,600	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	41.5 41.5	43.20	43.20	40	3,926,200	0	0	0
PVT	28.9 28.9	30.45	30.45	28.40	5,439,200	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	3.7 3.7	3.90	3.90	3.60	45,100	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	2.80	2.80	2.60	91,300	0	0	0
PXL	13.5 13.5	14.50	14.60	12.50	333,200	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	3.6 3.6	3.70	3.70	3.50	49,200	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	10.3 10.3	11	11.20	10.25	2,362,400	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	6.8 6.8	6.80	6.80	6.80	8,100	0	0	0
QNP	38.9 38.9	39	40	38.90	30,600	0	0	0
QNS	48.1 48.1	48.68	48.68	47.60	831,200	0	0	0
QNT	5.8 5.8	5.80	5.80	5.80	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	100	0	0	0
QSP	26 26	26	26	26	0	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	12.4 12.4	12.60	14	12.40	45,100	0	0	0
QTP	15.6 15.6	16.30	16.30	15.50	2,761,500	0	0	0
RAL	146.5 146.5	147.58	147.68	144.53	10,100	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	16.5 16.5	16.50	16.50	16.50	1,000	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12.7 12.7	12.50	12.70	12.50	1,900	0	0	0
RDP	4.0 4.0	4.06	4.09	3.93	451,000	0	0	0
REE	72.2 72.2	74	75.70	69	2,121,000	0	0	0
RIC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
RTB	25.7 25.7	26.50	26.50	25.70	3,800	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	39 39	39	39	39	0	0	0	0
S55	55.5 55.5	55.50	55.50	55.50	0	0	0	0
S72	4.3 4.3	4.30	4.30	4.30	200	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	10.5 10.5	10.86	10.86	10	332,400	0	0	0
SAB	54 54	55.80	56.10	53.70	1,128,200	0	0	0
SAC	26 26	26.10	27.20	26	9,900	0	0	0
SAF	49.5 49.5	49.50	49.50	49.50	300	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	6.8 6.8	6.75	6.84	6.35	1,031,100	0	0	0
SAP	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SAS	31.9 31.9	34.19	34.19	29.39	40,400	0	0	0
SAV	22.9 22.9	23.30	23.35	22.40	488,200	0	0	0
SB1	6.0 6.0	6.04	6.04	6.04	0	0	0	0
SBA	32.6 32.6	32.80	32.80	32.60	3,500	0	0	0
SBB	14.8 14.8	15	15	14.80	20,500	0	0	0
SBD	8.5 8.5	9	9	8.30	94,300	0	0	0
SBG	13.2 13.2	13.35	13.45	13.20	229,200	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 9	9	9	9	0	0	0	0
SBS	6.3 6.3	6.40	6.50	6.20	714,900	0	0	0
SBT	12.3 12.3	13.20	13.25	12.25	5,902,000	0	0	0
SBV	11 11	11.20	11.20	10.50	900	0	0	0
SC5	17.9 17.9	17.68	17.93	17.68	4,600	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.3 65.3	65.40	65.50	65.10	44,200	0	0	0
SCI	11.8 11.8	12.10	12.20	11.80	79,900	0	0	0
SCJ	3.8 3.8	3.90	3.90	3.80	10,300	0	0	0
SCL	33 33	33.50	33.60	33	28,800	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	6.79	6.48	1,588,100	0	0	0
SCS	88 88	89	91.50	87.90	579,000	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	5 5	5	5	5	100	0	0	0
SD3	6.5 6.5	6.30	6.50	6.30	40,000	0	0	0
SD5	7.8 7.8	7.90	7.90	7.70	21,300	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	12.3 12.3	12.60	12.70	12	89,500	0	0	0
SDA	5.6 5.6	5.90	5.90	5.30	235,100	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.9 1.9	1.90	1.90	1.80	27,200	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	20.4 20.4	20.60	20.60	20.40	3,600	0	0	0
SDN	30 30	30	30	30	0	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	30.5 30.5	32.70	32.70	30.50	4,200	0	0	0
SEB	48.0 48.0	48.00	48.00	48.00	200	0	0	0
SED	21.5 21.5	21.50	21.60	21.20	14,600	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	21.5 21.5	20.30	21.50	20.30	1,100	0	0	0
SFG	13.6 13.6	13.05	13.55	12.95	30,300	0	0	0
SFI	33.5 33.5	33.50	33.50	33.50	300	0	0	0
SFN	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SGB	13.1 13.1	13.20	13.20	13.10	7,100	0	0	0
SGC	96.7 96.7	96.66	96.66	96.66	0	0	0	0
SGD	13.9 13.9	13.90	13.90	13.90	500	0	0	0
SGH	35.2 35.2	35.20	35.20	35.20	0	0	0	0
SGI	15 15	14.50	15	14.50	1,900	0	0	0
SGN	83.9 83.9	83.05	85.38	83.05	78,400	0	0	0
SGP	26.6 26.6	29	29	25.60	564,300	0	0	0
SGR	28.9 28.9	30.75	30.85	28.60	179,300	0	0	0
SGS	19 19	19	19	19	0	0	0	0
SGT	13.5 13.5	13.15	13.50	13.10	30,300	0	0	0
SHA	4.5 4.5	4.46	4.50	4.44	8,000	0	0	0
SHB	11.4 11.4	11.40	11.64	11.30	47,939,600	0	0	0
SHC	19 19	19	19	19	100	0	0	0
SHE	10.6 10.6	11	11	10.30	9,800	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.8 14.8	14.75	14.80	14.60	411,900	0	0	0
SHN	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SHP	35.5 35.5	35.65	35.80	35.50	5,100	0	0	0
SHS	17.1 17.1	17.50	17.70	16.80	11,661,900	0	0	0
SID	15.2 15.2	13.10	15.60	13.10	9,400	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	11.8 11.8	11.30	11.80	11.30	400	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.7 16.7	17.10	17.50	16.55	420,900	0	0	0
SJE	26.7 26.7	27	27	26.20	7,800	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	15.5 15.5	15.30	15.50	14	3,800	0	0	0
SJM	6.7 6.7	6.80	6.80	6.70	400	0	0	0
SJS	63.6 63.6	70	71	63.60	105,300	0	0	0
SKG	12.5 12.5	13	13	12.50	436,200	0	0	0
SKH	29.2 29.2	29	29.20	28.90	22,200	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	38.6 38.6	39.20	39.20	38.50	6,200	0	0	0
SLS	194.5 194.5	192.30	197	192.30	14,700	0	0	0
SMA	10.1 10.1	10	10.05	10	2,000	0	0	0
SMB	36.0 36.0	36.33	36.37	35.99	50,600	0	0	0
SMC	17.1 17.1	18.50	18.50	17.10	4,375,500	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.5 5.5	5.50	5.50	5.30	4,400	0	0	0
SNC	20.8 20.8	20.80	20.80	20.80	100	0	0	0
SNZ	39.3 39.3	39.20	39.70	37.70	7,200	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	2.40	2.30	120,400	0	0	0
SPM	11 11	11	11	11	500	0	0	0
SPV	14.6 14.6	22.39	22.39	14.61	1,100	0	0	0
SQC	11 11	11	11	11	100	0	0	0
SRA	3.9 3.9	4.10	4.20	3.90	265,900	0	0	0
SRB	2.4 2.4	2.60	2.60	2.40	62,900	0	0	0
SRC	38.1 38.1	36.13	38.09	36.13	14,600	0	0	0
SRF	9.3 9.3	9.33	9.33	9.33	1,600	0	0	0
SRT	14.1 14.1	15.50	15.60	13.20	208,500	0	0	0
SSB	18.4 18.4	18.42	18.47	18.24	2,663,900	0	0	0
SSC	37 37	37	37	37	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.50	11.50	11.50	1,600	0	0	0
SSH	69 69	69.20	69.40	69	57,600	0	0	0
SSI	34.2 34.2	34.60	34.95	33.95	14,342,000	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	8.4 8.4	8.77	8.77	8.30	440,400	0	0	0
STB	30.4 30.4	30.10	31.20	29.95	25,058,400	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	100	0	0	0
STG	44.2 44.2	44.15	44.15	44.15	0	0	0	0
STH	8.3 8.3	8.60	8.60	8.30	4,100	0	0	0
STK	33 33	34.90	34.90	32.50	383,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.3 9.3	10.10	10.10	9.30	2,600	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	1,600	0	0	0
SVD	2.9 2.9	2.82	2.88	2.81	16,000	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	2.90	8,800	0	0	0
SVT	11.6 11.6	11.57	11.57	11.57	0	0	0	0
SWC	32.8 32.8	33	33	31.60	3,900	0	0	0
SZB	42.6 42.6	43.50	43.50	42.60	48,600	0	0	0
SZC	38.7 38.7	40.20	40.20	37.50	1,304,500	0	0	0
SZE	12.3 12.3	12.60	12.60	12.30	200	0	0	0
SZG	32.8 32.8	32.76	32.86	32.76	1,100	0	0	0
SZL	44.8 44.8	44.10	45.30	44.10	7,300	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	0	0	0	0
TA9	12.9 12.9	13	13.20	12.80	68,900	0	0	0
TAL	16.1 16.1	16.29	16.29	16.10	3,000	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	41.00	41.00	41.00	1,200	0	0	0
TBD	79.8 79.8	79.80	79.80	79.80	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	8 8	8	8	8	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23.7 23.7	22.85	24.20	22.80	27,351,200	0	0	0
TCD	5.9 5.9	6.05	6.10	5.80	1,000,100	0	0	0
TCH	19 19	20.50	20.50	19	23,220,900	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	34.7 34.7	34.80	34.95	34.65	40,300	0	0	0
TCM	51 51	51.80	51.90	48.30	3,154,900	0	0	0
TCO	12.7 12.7	12.95	12.95	12.60	51,800	0	0	0
TCR	3.4 3.4	3.21	3.44	3.21	1,700	0	0	0
TCT	20.3 20.3	20.35	20.35	20.15	18,800	0	0	0
TCW	31.2 31.2	31.70	31.70	31	10,400	0	0	0
TDB	40.2 40.2	40.50	40.50	40.20	15,700	0	0	0
TDC	10.7 10.7	11.20	11.75	10.45	2,906,300	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TDG	5.4 5.4	5.25	5.48	4.92	222,400	0	0	0
TDH	3.3 3.3	3.34	3.36	3.26	203,700	0	0	0
TDM	49 49	49	49	49	1,300	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	31	31	30.45	193,600	0	0	0
TDS	15.1 15.1	16.40	16.40	14.70	71,100	0	0	0
TDT	7.1 7.1	7.10	7.10	7	55,300	0	0	0
TDW	49.4 49.4	49.40	49.40	49.40	0	0	0	0
TED	58.3 58.3	58.30	58.30	58.30	0	0	0	0
TEG	9.7 9.7	9.69	9.74	9.10	252,400	0	0	0
TEL	11.9 11.9	11.20	11.90	10.20	16,000	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	18.5 18.5	17.80	19	17.60	4,700	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	35.60	35.60	35.20	3,500	0	0	0
THG	41.6 41.6	41.65	41.70	41.35	99,500	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	13.5 13.5	12.40	13.50	12.40	200	0	0	0
THT	12.5 12.5	12.40	12.50	12.30	26,600	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	26.4 26.4	27	27.40	25.80	110,100	0	0	0
TIE	5 5	5	5	5	300	0	0	0
TIG	15.3 15.3	16.50	16.50	14.80	4,125,200	0	0	0
TIN	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TIP	25.5 25.5	27	27	24.85	660,400	0	0	0
TIS	6.1 6.1	6.70	6.80	6	359,600	0	0	0
TIX	34.3 34.3	34.30	34.30	34.30	1,000	0	0	0
TJC	18.1 18.1	18.10	18.10	18.10	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
TKU	14.9 14.9	14.90	14.90	14.90	600	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	5.13	5.04	5,600	0	0	0
TLG	54.5 54.5	54.31	54.80	53.23	190,500	0	0	0
TLH	7.8 7.8	8.20	8.20	7.58	3,611,300	0	0	0
TLI	4.3 4.3	4.40	4.40	4.30	1,500	0	0	0
TLP	7 7	7.10	7.30	7	4,500	0	0	0
TLT	18.7 18.7	19.02	19.02	18.73	1,400	0	0	0
TMB	93.9 93.9	94	99.90	91	76,800	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	0	0	0	0
TMP	71.9 71.9	70	72	69	500	0	0	0
TMS	50.1 50.1	49.90	51.38	49.90	1,800	0	0	0
TMT	11.4 11.4	11.55	11.55	11.30	6,200	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	11.7 11.7	11.63	11.71	11.63	400	0	0	0
TNA	4.7 4.7	4.77	4.84	4.66	13,600	0	0	0
TNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
TNC	37.4 37.4	38.67	38.67	37.41	1,000	0	0	0
TNG	24.2 24.2	25.12	25.42	23.15	3,664,300	0	0	0
TNH	24.2 24.2	26.21	26.21	24.20	2,238,700	0	0	0
TNI	2.6 2.6	2.64	2.64	2.52	286,200	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	4.96	4.96	4.80	95,400	0	0	0
TNW	12 12	11.10	12	11.10	400	0	0	0
TOP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
TOS	56.3 56.3	56.10	58.50	56.10	21,500	0	0	0
TOT	17.5 17.5	17.55	17.91	17.55	4,100	0	0	0
TOW	21 21	21	21	21	0	0	0	0
TPB	17.9 17.9	17.85	18.30	17.70	10,965,700	0	0	0
TPC	6.1 6.1	6.10	6.10	6.10	1,600	0	0	0
TPH	11.1 11.1	11.10	11.10	11.10	2,000	0	0	0
TPP	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TPS	19 19	19	19	19	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	16.9 16.9	16.90	16.90	16.90	0	0	0	0
TRA	85.3 85.3	86	86.80	84.80	5,400	0	0	0
TRC	41.1 41.1	41.95	41.95	41.05	18,600	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	7.7 7.7	7.70	8	7.70	5,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	47.5 47.5	48.50	48.70	47	15,400	0	0	0
TSC	3.0 3.0	3.04	3.05	2.99	573,600	0	0	0
TSD	5.9 5.9	6.50	6.50	5.10	1,100	0	0	0
TSG	16.1 16.1	16.10	16.10	16.10	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TTA	10.5 10.5	11.30	11.30	10.45	2,155,700	0	0	0
TTC	10.7 10.7	10.70	10.70	10.70	100	0	0	0
TTD	76.8 76.8	76.77	76.77	76.77	0	0	0	0
TTE	15 15	15	15	15	0	0	0	0
TTF	3.8 3.8	3.90	3.90	3.81	1,570,500	0	0	0
TTG	17 17	17	17	17	0	0	0	0
TTH	4.2 4.2	4.10	4.30	4.10	456,900	0	0	0
TTL	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TTN	16.3 16.3	17.60	17.80	15.70	720,800	0	0	0
TTP	92 92	92.10	92.10	91.50	600	0	0	0
TTS	4.4 4.4	4.40	4.40	4.40	200	0	0	0
TTT	33.4 33.4	33.40	33.40	33.40	0	0	0	0
TUG	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV1	22.5 22.5	23.49	23.49	22.41	53,600	0	0	0
TV2	35.6 35.6	36.85	36.85	35	1,113,100	0	0	0
TV3	13 13	13	13	13	0	0	0	0
TV4	14.1 14.1	14.30	14.30	14.10	20,900	0	0	0
TV6	8.5 8.5	8.50	8.60	8.50	2,700	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	8.9 8.9	9.17	9.20	8.90	540,000	0	0	0
TVC	11.2 11.2	11.70	11.80	10.90	1,326,300	0	0	0
TVD	12.3 12.3	13	13	12.30	84,700	0	0	0
TVG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10 10	10	10	10	0	0	0	0
TVN	10.3 10.3	11.30	11.60	10.10	3,157,100	0	0	0
TVS	23.8 23.8	24.60	25.30	23.10	660,700	0	0	0
TVT	16.9 16.9	16.95	16.95	16	20,200	0	0	0
TW3	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TXM	14.4 14.4	13.90	14.40	13.10	176,100	0	0	0
TYA	10.8 10.8	10.80	10.80	10.80	1,100	0	0	0
UCT	6 6	6	6	6	9,300	0	0	0
UDJ	9.5 9.5	9.50	9.50	9.40	11,800	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	900	0	0	0
UIC	38.6 38.6	39	39	38.60	7,900	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.6 9.6	9.40	9.80	9.20	138,600	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	8.2 8.2	8.20	8.20	8.20	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	6.90	7,100	0	0	0
VAB	10.4 10.4	9.90	10.70	9.90	2,352,100	0	0	0
VAF	13.4 13.4	13.40	13.40	13.40	100	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	16,000	0	0	0
VBB	10.6 10.6	10.60	10.80	10.60	18,400	0	0	0
VBC	20.5 20.5	21.10	21.10	20.50	5,100	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	0	0	0	0
VC1	8.7 8.7	8	8.70	8	200	0	0	0
VC2	7.9 7.9	8.50	8.50	7.90	146,900	0	0	0
VC3	27.7 27.7	27	28.20	26.50	505,200	0	0	0
VC5	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VC6	19.5 19.5	19.63	19.63	19.45	1,100	0	0	0
VC7	11.1 11.1	11.70	11.90	11	549,700	0	0	0
VC9	4.7 4.7	4.50	4.70	4.40	5,500	0	0	0
VCA	9.5 9.5	9.46	9.46	9.45	500	0	0	0
VCB	88 88	88.80	90	87.50	3,362,500	0	0	0
VCC	10 10	10	10	9.80	12,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	219.1 219.1	219.50	219.50	219.10	200	0	0	0
VCG	18.4 18.4	19.10	19.10	17.90	3,392,600	0	0	0
VCI	35.8 35.8	36.75	36.90	35.38	4,293,400	0	0	0
VCM	13.1 13.1	13.10	13.10	13.10	100	0	0	0
VCP	24.6 24.6	25.80	26	24.20	160,500	0	0	0
VCR	23.5 23.5	23.50	23.60	23.50	15,400	0	0	0
VCS	73.2 73.2	75.90	75.90	69	377,800	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	30.6 30.6	30.60	30.60	30.60	3,000	0	0	0
VCX	4.2 4.2	4.20	4.20	4.20	4,000	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	21.5 21.5	21.52	21.52	21.52	0	0	0	0
VDP	40.1 40.1	40.40	40.40	37.80	7,000	0	0	0
VDS	22.5 22.5	22.80	23.55	21.55	3,335,200	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.3 3.3	3.30	3.50	3.30	6,400	0	0	0
VE3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	5.1 5.1	5.10	5.10	5.10	100	0	0	0
VE9	1.9 1.9	2	2	1.90	17,400	0	0	0
VEA	44.2 44.2	46.50	46.80	43	3,108,800	0	0	0
VEC	8.3 8.3	8.80	8.90	8.10	55,900	0	0	0
VEF	215 215	215	215	208.60	8,600	0	0	0
VES	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VET	28.3 28.3	30	30	25.80	4,000	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	79.8 79.8	81.10	81.40	79.82	36,800	0	0	0
VFR	13.4 13.4	13.80	13.90	13.40	14,700	0	0	0
VGC	51.1 51.1	53	53	50.60	363,000	0	0	0
VGG	37.4 37.4	37.70	37.70	37.40	3,100	0	0	0
VGI	94.6 94.6	103	104	88.80	2,197,700	0	0	0
VGL	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VGP	28.9 28.9	28.68	29.36	27.41	14,600	0	0	0
VGR	56.8 56.8	57.19	57.48	56.61	5,000	0	0	0
VGS	36.4 36.4	40	40.19	36	2,474,300	0	0	0
VGT	16.4 16.4	17.60	17.70	15.70	5,942,700	0	0	0
VGV	28.5 28.5	28.50	28.50	28.50	100	0	0	0
VHC	72.3 72.3	74.70	74.70	70.20	941,700	0	0	0
VHD	8.2 8.2	8	8.20	8	500	0	0	0
VHE	3.2 3.2	3.40	3.40	3.10	595,300	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	286,500	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	37.3 37.3	37.90	37.90	36.80	7,031,600	0	0	0
VIB	18.5 18.5	18.33	18.97	18.29	8,679,900	0	0	0
VIC	40.6 40.6	41	41	40.15	2,651,000	0	0	0
VID	5.5 5.5	5.66	5.66	5.48	11,100	0	0	0
VIE	6.8 6.8	6.80	6.80	6.80	200	0	0	0
VIF	18.6 18.6	18.60	18.60	18.50	1,300	0	0	0
VIG	7.4 7.4	7.60	7.60	7.30	304,800	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	100	0	0	0
VIN	18.8 18.8	18.90	18.90	18.80	500	0	0	0
VIP	13.9 13.9	14.80	14.90	13.80	2,666,600	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	13.9 13.9	14.34	14.43	13.80	14,003,900	0	0	0
VJC	105.5 105.5	105.50	106	103.20	872,700	0	0	0
VLA	14.8 14.8	14.80	14.80	14.80	0	0	0	0
VLB	34.2 34.2	35.20	35.20	34.10	118,100	0	0	0
VLC	19.7 19.7	21	21	19.20	946,800	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	9.4 9.4	10	10.10	9.10	137,400	0	0	0
VLP	0.6 0.6	0.60	0.60	0.60	100	0	0	0
VLW	25.1 25.1	25.10	25.10	25.10	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7.1 7.1	7.10	7.10	7	2,200	0	0	0
VMD	19.2 19.2	21.20	21.20	18.60	69,200	0	0	0
VMG	3.9 3.9	3.90	3.90	3.80	1,600	0	0	0
VMK	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VMS	25.7 25.7	25.70	25.70	25.70	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	18.8 18.8	20.30	20.30	18.30	59,800	0	0	0
VNB	11.7 11.7	11.80	11.90	11.60	67,100	0	0	0
VNC	39.5 39.5	39.50	39.50	39.50	400	0	0	0
VND	14.9 14.9	15.52	15.62	14.80	14,014,000	0	0	0
VNE	4.9 4.9	5.05	5.09	4.81	101,500	0	0	0
VNF	10.8 10.8	11.10	11.10	10.10	3,800	0	0	0
VNG	9.0 9.0	8.54	8.97	8.54	5,700	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	15.63	16.01	15.63	47,200	0	0	0
VNM	65.7 65.7	66.20	66.50	65.60	3,464,800	0	0	0
VNP	11.6 11.6	11.80	11.90	11.60	28,100	0	0	0
VNR	24.6 24.6	24.99	25.09	24.61	22,800	0	0	0
VNS	11 11	11.05	11.05	10.95	27,200	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	555 555	560	568	555	900	0	0	0
VOC	17.7 17.7	17.80	17.90	17.70	4,800	0	0	0
VOS	18.6 18.6	19.80	19.80	18.60	12,570,900	0	0	0
VPA	3 3	3	3	3	0	0	0	0
VPB	19 19	19	19.40	18.80	34,909,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	27.0 27.0	27.39	27.44	25.63	6,600	0	0	0
VPG	14.3 14.3	15	15	14	749,300	0	0	0
VPH	8.6 8.6	9.38	9.38	8.60	524,200	0	0	0
VPI	50.5 50.5	50.75	50.83	50.42	1,207,400	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.0 9.0	9.02	9.02	8.98	3,000	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	13.8 13.8	13.60	14.20	13.60	2,200	0	0	0
VRC	9.3 9.3	9.23	9.90	9.23	8,300	0	0	0
VRE	19.8 19.8	20.30	20.35	19.75	17,511,300	0	0	0
VRG	27.6 27.6	26.55	28.33	26.55	177,100	0	0	0
VSA	24.1 24.1	25.50	25.50	24	35,700	0	0	0
VSC	18.9 18.9	20.14	20.23	18.60	9,859,700	0	0	0
VSE	7.6 7.6	8	8.40	7.50	145,800	0	0	0
VSF	33.9 33.9	33.90	33.90	33.90	4,100	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	53 53	51.50	53.50	51.50	16,800	0	0	0
VSI	20 20	20	20	20	0	0	0	0
VSM	18.5 18.5	18.90	18.90	18.50	5,500	0	0	0
VSN	20.6 20.6	19.42	20.58	19.42	2,600	0	0	0
VST	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VTA	3.8 3.8	3.80	3.80	3.80	0	0	0	0
VTB	10.5 10.5	10.85	10.85	10.45	1,300	0	0	0
VTC	9.4 9.4	9.60	9.60	9.40	8,900	0	0	0
VTD	8.4 8.4	8.60	8.60	8.20	64,800	0	0	0
VTE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	7.9 7.9	7.90	7.90	7.90	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	75.8 75.8	79.30	79.30	75.50	126,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	14 14	14.95	15	13.95	2,724,700	0	0	0
VTP	80 80	83.20	83.60	78	2,033,300	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.7 24.7	25	25.40	24.70	60,000	0	0	0
VTS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VTV	5.4 5.4	5.60	5.60	5.30	21,100	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	14 14	14.40	14.50	13	556,300	0	0	0
VUA	16.7 16.7	17	17	16.70	4,000	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	215.2 215.2	215.20	215.20	215.20	200	0	0	0
WSB	47.9 47.9	48.30	48.30	47.90	10,300	0	0	0
WSS	5.7 5.7	5.50	5.70	5.50	13,000	0	0	0
WTC	12.7 12.7	12.70	12.70	12.60	3,600	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	7.4 7.4	7.70	7.70	7.20	4,700	0	0	0
XMD	6.2 6.2	5.10	6.20	5.10	200	0	0	0
XMP	18.4 18.4	18.39	18.39	18.39	0	0	0	0
XPH	7.6 7.6	7.50	7.60	7.50	2,000	0	0	0
YBC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
YBM	10.7 10.7	10.69	10.69	10.69	1,300	0	0	0
YEG	10.2 10.2	10.65	11.05	10.15	2,358,100	0	0	0
YTC	37.3 37.3	37.30	37.30	37.30	0	0	0	0
^HASTC	240.9 240.9	244.91	246.22	238.37	87,886,370	0	0	0
^UPCOM	97.3 97.3	98.26	98.77	96.34	91,916,897	0	0	0
^VN30	1,305.4 1,305.4	1,307.16	1,324.55	1,291.50	462,486,600	0	0	0
^VNINDEX	1,268.7 1,268.7	1,286.07	1,290.76	1,256.42	1,174,012,593	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/07/2024