NGÀY: [ 28/06 ] [ 27/06 ] [ 26/06 ] [ 25/06 ] [ 24/06 ] [ 21/06 ] [ 20/06 ] [ 19/06 ] [ 18/06 ] [ 17/06 ] [ 14/06 ] [ 13/06 ] [ 12/06 ] [ 11/06 ] [ 10/06 ] [ 07/06 ] [ 06/06 ] [ 05/06 ] [ 04/06 ] [ 03/06 ] (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 21/06/2024

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.6 32.6	32.64	32.64	32.64	0	0	0	0
AAA	11.5 11.5	11.25	11.65	11.20	6,333,300	0	0	0
AAH	5.6 5.6	5.60	5.60	5.40	2,783,600	0	0	0
AAM	8.3 8.3	8.39	8.39	8.29	5,600	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	855,600	0	0	0
AAT	4.2 4.2	4.19	4.30	4.16	49,000	0	0	0
AAV	6 6	5.80	6	5.60	757,200	0	0	0
ABB	8.3 8.3	8.30	8.50	8.20	1,067,700	0	0	0
ABC	19.0 19.0	17.73	18.97	17.15	497,200	0	0	0
ABI	26.9 26.9	25.91	27.16	25.91	241,200	0	0	0
ABR	13.5 13.5	13.50	13.50	13.50	200	0	0	0
ABS	5.3 5.3	5.25	5.30	5.24	208,200	0	0	0
ABT	34.5 34.5	35	35	33.70	9,200	0	0	0
ABW	10.1 10.1	10.20	10.30	10.10	91,100	0	0	0
ACB	24.6 24.6	24.85	24.85	24.50	5,122,000	0	0	0
ACC	13.9 13.9	14.20	14.40	13.90	68,400	0	0	0
ACE	36.0 36.0	34.82	36.26	34.82	17,000	0	0	0
ACL	13.8 13.8	13.25	13.90	13.25	166,800	0	0	0
ACS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
ACV	135.3 135.3	135	137.80	134.50	498,600	0	0	0
ADC	19.8 19.8	19.70	19.80	19.70	300	0	0	0
ADG	17.1 17.1	16.95	17.25	16	15,000	0	0	0
ADS	12.8 12.8	12.27	12.78	12.23	1,083,800	0	0	0
AFX	8.5 8.5	8.50	8.60	8.40	147,700	0	0	0
AG1	9.1 9.1	9	9.10	9	16,000	0	0	0
AGF	3 3	3	3	3	100	0	0	0
AGG	19.6 19.6	19.88	20	19.60	1,192,700	0	0	0
AGM	4.3 4.3	4.37	4.37	4.25	257,700	0	0	0
AGP	40.5 40.5	41	41	40.50	1,100	0	0	0
AGR	20.6 20.6	20.85	20.90	20.50	1,485,900	0	0	0
AGX	60.1 60.1	60	60.10	60	500	0	0	0
AIC	12.5 12.5	12.50	14	12.50	3,000	0	0	0
ALT	13 13	13	13	13	600	0	0	0
ALV	9 9	9.20	9.20	8.60	34,100	0	0	0
AMC	17.9 17.9	18	18	17.50	400	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	4,000	0	0	0
AMP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
AMS	13.0 13.0	12.15	13.41	12.15	1,263,200	0	0	0
AMV	3.5 3.5	3.50	3.60	3.50	686,700	0	0	0
ANT	14.2 14.2	13.60	14.20	13.20	40,700	0	0	0
ANV	34 34	33.75	34.20	33.30	1,092,800	0	0	0
APF	59.8 59.8	60.45	60.45	59.84	14,200	0	0	0
APG	12.8 12.8	13.20	13.20	12.80	61,300	0	0	0
APH	9.6 9.6	9.41	9.69	9.33	1,893,600	0	0	0
API	8.5 8.5	7.70	8.50	7.60	2,726,400	0	0	0
APL	17.9 17.9	17.90	17.90	17.90	0	0	0	0
APP	14 14	14	14	12.40	7,200	0	0	0
APS	8 8	7.60	8.20	7.50	2,065,100	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	30.9 30.9	30.90	30.90	30.90	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.8 19.8	19.30	19.80	19.30	2,200	0	0	0
ASM	10.5 10.5	10.50	10.64	10.45	2,119,000	0	0	0
ASP	4.6 4.6	4.51	4.65	4.50	62,900	0	0	0
AST	67.1 67.1	64.50	68	64.50	82,300	0	0	0
ATG	5.4 5.4	5.40	5.40	5.10	212,800	0	0	0
ATS	16.2 16.2	14.60	16.20	14.60	600	0	0	0
AVC	57.6 57.6	57.60	57.60	57.60	4,000	0	0	0
BAB	12.3 12.3	12.30	12.40	12.30	3,300	0	0	0
BAF	21 21	20.95	21.70	20.75	5,377,400	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BAX	41.4 41.4	41.18	41.58	41.18	12,600	0	0	0
BBC	48.8 48.8	48.81	48.81	48.81	100	0	0	0
BBH	8.3 8.3	8.26	8.26	8.26	0	0	0	0
BBM	8.9 8.9	8.90	8.90	8.90	100	0	0	0
BBS	9.6 9.6	9.64	9.64	9.64	0	0	0	0
BBT	8.5 8.5	8.50	8.50	8.50	300	0	0	0
BCA	17.6 17.6	17.70	17.90	17.40	120,700	0	0	0
BCC	9.2 9.2	9.10	9.60	9	460,100	0	0	0
BCE	6.0 6.0	5.95	6.05	5.70	57,000	0	0	0
BCF	29.3 29.3	29.30	29.30	29.30	100	0	0	0
BCG	8.1 8.1	8.11	8.25	8.07	5,761,700	0	0	0
BCM	64 64	64.60	64.80	63.40	689,000	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	10.4 10.4	10.70	10.70	10.40	1,600	0	0	0
BCR	6.0 6.0	6.21	6.21	5.83	1,977,100	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BDG	31.7 31.7	31.31	31.68	31.31	8,500	0	0	0
BDT	11.3 11.3	10.40	11.60	10.30	1,453,200	0	0	0
BDW	21.9 21.9	21.87	21.87	21.87	500	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	40.1 40.1	40.05	41.40	39.80	795,100	0	0	0
BGW	18.3 18.3	18.30	18.30	18.30	100	0	0	0
BHA	21.1 21.1	21.10	21.10	21.10	0	0	0	0
BHC	1.6 1.6	1.60	1.60	1.40	2,200	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11 11	12.40	12.40	11	5,800	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.5 37.5	37.52	37.90	37.52	4,700	0	0	0
BHP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
BIC	33.1 33.1	33.19	33.38	32.91	33,400	0	0	0
BID	45.6 45.6	45.60	46.45	45.55	1,540,200	0	0	0
BIG	9.5 9.5	9	9.80	8.80	505,900	0	0	0
BIO	17.5 17.5	17.47	17.47	17.47	2,000	0	0	0
BKC	7.1 7.1	6.30	7.10	6.30	56,400	0	0	0
BKG	4.0 4.0	4.03	4.10	4.03	158,100	0	0	0
BLI	12.7 12.7	12.30	13.20	12.30	70,100	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.2 44.2	44.63	45.05	44.20	3,100	0	0	0
BMC	17.5 17.5	17.20	17.50	17.20	28,000	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	13 13	14.20	14.20	12.40	51,500	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	26.5 26.5	26.50	26.70	26.15	299,000	0	0	0
BMJ	9.5 9.5	10.60	10.60	9.50	7,000	0	0	0
BMN	8.5 8.5	8.50	8.50	8.50	400	0	0	0
BMP	107.5 107.5	109.50	109.50	107.50	215,600	0	0	0
BMS	10.3 10.3	10.40	10.40	10.10	184,600	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	13.9 13.9	14	14	13.60	309,900	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.8 2.8	2.80	2.90	2.70	405,200	0	0	0
BPC	9.3 9.3	9.31	9.31	9.31	0	0	0	0
BQB	3.6 3.6	3.50	3.60	3.50	2,300	0	0	0
BRC	13.5 13.5	13.64	13.82	13.22	1,600	0	0	0
BRR	19 19	19	19	19	0	0	0	0
BRS	23.3 23.3	23.03	23.41	23.03	500	0	0	0
BSA	23.2 23.2	23.20	23.20	23.20	0	0	0	0
BSC	13.3 13.3	13.30	13.30	13.30	0	0	0	0
BSD	18.3 18.3	18.31	18.31	18.31	300	0	0	0
BSG	11.8 11.8	11.80	11.80	11.80	2,300	0	0	0
BSH	21.6 21.6	21.60	21.60	21.60	0	0	0	0
BSI	51.2 51.2	51.36	51.82	51	632,500	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	300	0	0	0
BSP	10.6 10.6	10.50	10.60	10.50	300	0	0	0
BSQ	20.4 20.4	20.40	20.40	20.40	300	0	0	0
BSR	24.1 24.1	24.50	24.80	23.70	13,331,000	0	0	0
BST	14.5 14.5	14.50	14.50	14.50	300	0	0	0
BT1	12.8 12.8	12.80	12.80	12.80	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	6.3 6.3	6.30	6.30	6.30	0	0	0	0
BTD	18.6 18.6	18.24	18.72	18.24	1,300	0	0	0
BTG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BTH	28.8 28.8	28.80	28.80	28.80	0	0	0	0
BTN	2.8 2.8	2.70	2.80	2.70	17,700	0	0	0
BTP	14 14	14.05	14.05	13.90	39,300	0	0	0
BTS	5.7 5.7	5.50	5.70	5.50	100,500	0	0	0
BTT	34.3 34.3	34.31	34.31	34.31	0	0	0	0
BTU	15.0 15.0	15.03	15.03	15.03	0	0	0	0
BTV	12.6 12.6	12.60	12.60	12.60	500	0	0	0
BTW	42.1 42.1	42.09	42.09	42.09	100	0	0	0
BVB	11.1 11.1	11.09	11.27	11	947,800	0	0	0
BVG	2.3 2.3	2.30	2.40	2.20	203,700	0	0	0
BVH	45.2 45.2	45.10	45.80	45.10	584,900	0	0	0
BVL	10.3 10.3	10.19	10.28	10.19	300	0	0	0
BVN	13.5 13.5	13.50	13.50	13.50	100	0	0	0
BVS	45.3 45.3	44.50	45.50	44.20	642,200	0	0	0
BWA	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BWE	45 45	45	45.45	44.85	471,700	0	0	0
BWS	29.8 29.8	29.50	30.73	29.41	15,700	0	0	0
BXH	17.7 17.7	17.71	17.71	17.71	900	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17 17	17	17	17	600	0	0	0
C22	15.8 15.8	15.84	15.84	15.84	0	0	0	0
C32	17.3 17.3	17.30	17.30	17.20	4,000	0	0	0
C47	5.7 5.7	5.70	5.75	5.61	28,500	0	0	0
C4G	10 10	9.80	10	9.80	738,300	0	0	0
C69	6.9 6.9	6.80	6.90	6.70	366,900	0	0	0
C92	5.9 5.9	5.50	5.90	5.50	23,300	0	0	0
CAB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CAG	9.3 9.3	9.20	9.40	9	35,800	0	0	0
CAN	45 45	45	45	45	0	0	0	0
CAP	55.1 55.1	55.10	55.20	54.90	41,500	0	0	0
CAR	23.3 23.3	23.40	23.40	23.30	400	0	0	0
CAT	18 18	18.10	18.30	18	8,100	0	0	0
CAV	71.5 71.5	71	72	71	46,300	0	0	0
CBI	8.6 8.6	8.20	8.70	8.10	18,300	0	0	0
CBS	30 30	29.30	31.30	29.20	23,200	0	0	0
CC1	15.6 15.6	15.40	15.90	14.90	68,500	0	0	0
CC4	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	21.4 21.4	20.75	21.95	20.75	6,500	0	0	0
CCL	11.2 11.2	10.85	11.30	10.85	1,166,800	0	0	0
CCM	45 45	45	45	45	400	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	18.3 18.3	17.29	18.26	15.36	29,000	0	0	0
CCT	8.3 8.3	9.60	9.60	8.30	1,100	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.7 19.7	19.70	19.70	19.55	306,900	0	0	0
CDG	1.6 1.6	1.55	1.55	1.55	0	0	0	0
CDH	8.1 8.1	8.10	8.10	8.10	200	0	0	0
CDN	32.5 32.5	31.20	32.50	31.20	61,100	0	0	0
CDO	1.4 1.4	1.40	1.50	1.40	239,800	0	0	0
CDP	11.6 11.6	11.12	11.79	11.12	102,100	0	0	0
CDR	10 10	8.70	10	8.70	76,600	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	2.5 2.5	2.60	2.60	2.40	336,100	0	0	0
CEO	16.6 16.6	16.76	16.95	16.48	3,852,400	0	0	0
CET	5.7 5.7	6.80	6.80	5.70	24,700	0	0	0
CFM	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CFV	19.8 19.8	19.80	19.80	19.80	0	0	0	0
CGV	4.7 4.7	4.50	4.70	4.10	237,100	0	0	0
CH5	8.3 8.3	8.31	8.31	8.31	0	0	0	0
CHC	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CHP	32.5 32.5	32.35	32.54	32.35	32,000	0	0	0
CHS	9.9 9.9	9.95	9.95	9.95	4,000	0	0	0
CI5	9.8 9.8	8.90	9.80	8.90	700	0	0	0
CIA	12.5 12.5	11.40	12.50	11.40	166,000	0	0	0
CID	36.4 36.4	36.40	36.40	32.50	6,300	0	0	0
CIG	5.1 5.1	5.15	5.15	5	58,800	0	0	0
CII	16.2 16.2	16.30	16.50	16.20	2,727,900	0	0	0
CIP	3.2 3.2	2.80	3.20	2.80	2,200	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	44.7 44.7	44.74	44.74	44.74	0	0	0	0
CKD	24.5 24.5	25.60	26	24.50	3,900	0	0	0
CKG	26 26	25.25	26.35	25.20	443,900	0	0	0
CKV	15.4 15.4	15.68	15.87	15.40	9,400	0	0	0
CLC	46.9 46.9	47.10	47.10	46.90	5,900	0	0	0
CLH	23 23	23	23	22.10	12,500	0	0	0
CLL	38.3 38.3	38.06	38.34	37.97	2,800	0	0	0
CLM	83.6 83.6	83.60	83.60	83.60	0	0	0	0
CLW	40.2 40.2	40.20	40.20	40.20	100	0	0	0
CLX	18.5 18.5	17.80	18.66	17.80	989,700	0	0	0
CMC	11.3 11.3	11	11.50	11	2,600	0	0	0
CMD	21.9 21.9	22.09	22.09	21.90	3,500	0	0	0
CMF	218.5 218.5	220	220	218.50	200	0	0	0
CMG	70.6 70.6	70.50	71.90	69.50	2,022,100	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	100	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.8 9.8	9.80	9.80	9.40	35,200	0	0	0
CMN	74.8 74.8	74.80	74.80	74.80	0	0	0	0
CMP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMS	18.8 18.8	17.60	18.90	16.90	597,700	0	0	0
CMT	26.9 26.9	26.88	26.88	26.79	139,300	0	0	0
CMV	10.4 10.4	10.25	10.35	10.25	1,500	0	0	0
CMW	12.4 12.4	13.50	15.70	12.40	500	0	0	0
CMX	10.6 10.6	10.60	10.85	10.50	1,903,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.4 30.4	30.50	30.50	30.40	9,000	0	0	0
CNG	33 33	33	33.25	32.85	158,300	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	21.6 21.6	18.97	21.58	18.81	183,600	0	0	0
COM	32.5 32.5	32.45	32.45	32.45	1,000	0	0	0
CPA	7.4 7.4	7.40	7.40	7.40	0	0	0	0
CPC	18.1 18.1	18.10	18.10	18.10	3,200	0	0	0
CPI	4.2 4.2	4.50	4.50	4.20	9,900	0	0	0
CQN	28.1 28.1	27	28.10	27	7,700	0	0	0
CQT	9.2 9.2	9.19	9.19	9.19	13,900	0	0	0
CRC	6.3 6.3	6.20	6.35	6.10	57,400	0	0	0
CRE	7.9 7.9	8.10	8.10	7.90	164,200	0	0	0
CSC	28.5 28.5	28.70	28.70	28	92,800	0	0	0
CSI	32 32	33	34	32	31,200	0	0	0
CSM	15.2 15.2	15.23	15.33	15.13	33,300	0	0	0
CST	27.1 27.1	26	27.90	25.90	330,100	0	0	0
CSV	27.9 27.9	28.10	28.37	27.78	747,300	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	7.7 7.7	7.60	7.70	7.60	400	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.0 21.0	20.56	21.02	20.56	1,600	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	76.2 76.2	76.80	78	75.90	1,556,900	0	0	0
CTF	33.4 33.4	32.80	33.50	32.75	266,400	0	0	0
CTG	32.2 32.2	32.40	32.45	32.15	4,903,100	0	0	0
CTI	17.2 17.2	17.40	17.40	17.15	523,800	0	0	0
CTP	6.6 6.6	6.20	6.60	6.10	564,600	0	0	0
CTR	160.2 160.2	158.50	162	158.50	999,300	0	0	0
CTS	42.7 42.7	42.40	43.10	42.40	836,000	0	0	0
CTT	16.0 16.0	16.03	16.03	16.03	0	0	0	0
CTW	24.2 24.2	24	26.20	24	1,800	0	0	0
CVN	2.5 2.5	2.40	2.50	2.40	426,900	0	0	0
CVT	28.4 28.4	28.35	28.35	28.35	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	11.7 11.7	11.70	12.40	11.70	5,500	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.8 48.8	48.90	48.90	48.75	19,200	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.8 18.8	18.80	18.80	18.20	300	0	0	0
DAE	14.2 14.2	14.20	14.20	14.20	0	0	0	0
DAG	2.5 2.5	2.48	2.52	2.48	117,900	0	0	0
DAH	3.9 3.9	3.96	3.97	3.91	62,400	0	0	0
DAN	30 30	30	30	30	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	9.0 9.0	8.84	8.97	8.77	1,400	0	0	0
DBC	31.7 31.7	31.49	32.30	31.10	13,129,100	0	0	0
DBD	42 42	42.05	42.50	41.70	87,700	0	0	0
DBM	29.7 29.7	30.70	30.70	29.70	300	0	0	0
DBT	11.8 11.8	11.62	12.02	11.54	17,500	0	0	0
DC1	6.4 6.4	6.10	6.90	6.10	5,400	0	0	0
DC2	8.4 8.4	8.40	8.40	8.40	200	0	0	0
DC4	11.4 11.4	11.36	11.45	10.95	404,900	0	0	0
DCF	44 44	44	44	44	500	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	29.1 29.1	29.55	29.60	28.50	341,100	0	0	0
DCM	37.3 37.3	37.39	38.01	37.11	5,453,600	0	0	0
DCR	5.3 5.3	5.30	5.30	5.30	0	0	0	0
DCS	1 1	1	1.10	0.90	1,435,800	0	0	0
DDG	3.9 3.9	4	4	3.90	163,900	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.3 2.3	2.30	2.30	2.30	5,100	0	0	0
DDN	8.2 8.2	8	8.20	7.80	19,000	0	0	0
DDV	20.6 20.6	19.12	21.36	18.93	7,832,800	0	0	0
DFC	20.2 20.2	19.29	20.20	19.29	500	0	0	0
DFF	8.5 8.5	8.10	8.50	8	121,900	0	0	0
DGC	131.8 131.8	130.70	134	130.60	4,319,900	0	0	0
DGT	7.4 7.4	6.70	7.50	6.70	928,300	0	0	0
DGW	48.7 48.7	48.29	49.43	47.76	1,882,700	0	0	0
DHA	44.0 44.0	44.10	44.14	44.00	84,900	0	0	0
DHB	10.6 10.6	9.80	10.90	9.80	98,200	0	0	0
DHC	42.4 42.4	42.75	42.75	42.25	474,200	0	0	0
DHD	23.9 23.9	23.90	23.90	23.90	100	0	0	0
DHG	111.9 111.9	111.47	112.34	111.47	15,300	0	0	0
DHM	8.8 8.8	8.79	8.91	8.72	34,300	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	10.90	11	10.90	1,400	0	0	0
DHT	52 52	51.10	52	49.10	343,100	0	0	0
DIC	1.2 1.2	1.20	1.30	1.20	62,900	0	0	0
DID	4.8 4.8	4.30	4.80	4.30	269,100	0	0	0
DIG	26.2 26.2	26.50	26.60	26.15	9,635,400	0	0	0
DIH	18.5 18.5	17.13	18.52	17.13	16,800	0	0	0
DL1	4.9 4.9	5.10	5.10	4.90	496,500	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	2.1 2.1	2.07	2.15	2.07	1,443,300	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	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DMC	61.5 61.5	61.71	61.71	61.52	1,300	0	0	0
DMN	5.2 5.2	5.20	5.20	5.20	0	0	0	0
DMS	8.6 8.6	8.60	8.60	8.60	1,000	0	0	0
DNA	27.3 27.3	27.29	27.29	27.29	0	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	18.6 18.6	18.50	18.60	18.50	400	0	0	0
DNE	8.6 8.6	8.55	8.55	8.55	300	0	0	0
DNH	54.1 54.1	54.10	54.10	54.10	0	0	0	0
DNL	24 24	24	24	24	0	0	0	0
DNP	20.9 20.9	21	21	20.80	1,200	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	32.5 32.5	30.93	33.45	30.93	2,800	0	0	0
DOC	8.3 8.3	8.33	8.33	8.33	0	0	0	0
DOP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DP1	36.7 36.7	36.85	38.29	36.08	3,500	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	100	0	0	0
DP3	63 63	63.70	63.70	62.30	3,900	0	0	0
DPG	60.9 60.9	60.50	62	59.90	1,342,200	0	0	0
DPH	45 45	45	45	45	0	0	0	0
DPM	35.4 35.4	35.63	36.11	35.35	3,414,400	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43.3 43.3	43	43.80	43	407,900	0	0	0
DQC	15.4 15.4	15	15.50	15	34,800	0	0	0
DRC	34.4 34.4	34	34.50	33.80	438,000	0	0	0
DRG	9.9 9.9	9.40	10.10	9.30	47,600	0	0	0
DRH	3.6 3.6	3.44	3.63	3.44	942,400	0	0	0
DRI	13.2 13.2	12.85	13.24	12.85	791,800	0	0	0
DRL	62.5 62.5	62.33	62.52	60.97	5,400	0	0	0
DS3	6.8 6.8	6.30	6.80	6.30	24,600	0	0	0
DSC	25.9 25.9	26.30	26.80	24.90	850,600	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.1 4.1	4.20	4.20	4.10	1,000	0	0	0
DSN	57.4 57.4	56.30	57.40	56.30	44,100	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	100	0	0	0
DST	3.8 3.8	3.60	3.80	3.60	137,500	0	0	0
DTA	4.3 4.3	4.29	4.35	4.25	19,700	0	0	0
DTB	11.5 11.5	11.50	11.50	11.50	200	0	0	0
DTC	4.2 4.2	4.30	4.30	4.20	4,200	0	0	0
DTD	29.1 29.1	28.50	29.80	28.50	861,100	0	0	0
DTE	5 5	5	5	5	5,000	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3.3 3.3	3.30	3.30	3.20	36,800	0	0	0
DTK	15.7 15.7	14.50	15.70	14.50	200,300	0	0	0
DTL	14.7 14.7	13.70	14.70	13.70	5,700	0	0	0
DTP	128.4 128.4	129	129	128.40	500	0	0	0
DTT	19.9 19.9	19.95	19.95	19.95	0	0	0	0
DTV	39.6 39.6	38	39.60	38	1,200	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	8.7 8.7	10.40	10.40	8.70	400	0	0	0
DVG	2.2 2.2	2.20	2.30	2.10	625,000	0	0	0
DVM	10.9 10.9	11.33	11.33	10.83	1,256,600	0	0	0
DVN	24.6 24.6	23.66	25.70	23.66	483,900	0	0	0
DVP	77.6 77.6	76.42	78.02	76.42	28,600	0	0	0
DVW	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DWC	10.3 10.3	10.30	10.30	10.30	600	0	0	0
DWS	13.6 13.6	13.80	13.80	13.60	400	0	0	0
DXG	15.9 15.9	16	16.15	15.85	5,194,900	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.9 13.9	13.60	14.08	13.50	559,500	0	0	0
DXS	7.4 7.4	7.49	7.49	7.38	981,300	0	0	0
DXV	5.2 5.2	5.49	5.49	5.22	9,300	0	0	0
E12	5.7 5.7	5.70	5.70	5.70	500	0	0	0
E29	13.8 13.8	13.70	13.80	13	7,600	0	0	0
EBS	11.7 11.7	12.80	12.80	11.30	800	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.9 1.9	1.90	1.90	1.80	20,200	0	0	0
EIB	18.6 18.6	18.55	18.85	18.50	5,616,500	0	0	0
EIC	22.1 22.1	22.10	22.10	22.10	300	0	0	0
EID	25.5 25.5	25	25.50	25	21,800	0	0	0
EIN	3.6 3.6	3.60	3.60	3.50	22,700	0	0	0
ELC	29.1 29.1	28.10	29.35	28.10	4,834,000	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	34.5 34.5	34.55	34.55	34.55	6,000	0	0	0
EPC	11 11	12.60	12.60	11	300	0	0	0
EPH	15.1 15.1	15.10	15.10	15.10	200	0	0	0
EVE	14.7 14.7	14.60	15	14.45	264,600	0	0	0
EVF	14.6 14.6	15	15.20	14.60	13,752,800	0	0	0
EVG	7.1 7.1	6.68	7.14	6.55	7,631,000	0	0	0
EVS	7.7 7.7	7.60	7.80	7.60	100,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4.1 4.1	4.15	4.16	4.08	43,500	0	0	0
FCN	14.4 14.4	14.45	14.50	14.35	230,500	0	0	0
FCS	8.1 8.1	7.10	8.10	7.10	33,900	0	0	0
FDC	14.5 14.5	14.50	14.50	14.50	400	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	10.3 10.3	10.30	10.30	10.30	0	0	0	0
FHS	23.1 23.1	23.07	23.07	23.07	0	0	0	0
FIC	15.4 15.4	14.90	16.10	14.90	97,000	0	0	0
FID	1.6 1.6	1.70	1.70	1.60	962,900	0	0	0
FIR	7.4 7.4	7.45	7.50	7.40	282,800	0	0	0
FIT	4.6 4.6	4.62	4.62	4.56	728,800	0	0	0
FMC	50.2 50.2	50.80	50.80	50	61,200	0	0	0
FOC	105.0 105.0	105.78	107.24	104.02	271,600	0	0	0
FOX	110.3 110.3	109	112.60	108	307,000	0	0	0
FPT	136.1 136.1	133.90	136.10	133.30	7,653,300	0	0	0
FRC	24 24	24	24	24	0	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	179 179	175.50	182.80	174.90	1,160,400	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	400	0	0	0
FT1	39.5 39.5	39.37	39.46	39.37	2,000	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1.2 1.2	1.10	1.20	1	277,900	0	0	0
FTS	44.4 44.4	45	45.45	44.40	2,125,800	0	0	0
G36	8.8 8.8	8.10	9	8.10	3,264,800	0	0	0
GAS	70.9 70.9	71.16	71.89	70.89	1,053,300	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20.1 20.1	20.10	20.20	20.10	3,000	0	0	0
GDA	36.4 36.4	33.90	36.40	33.80	941,000	0	0	0
GDT	29.3 29.3	29.30	29.60	29.25	73,000	0	0	0
GDW	28.7 28.7	25.68	29.22	25.68	1,300	0	0	0
GEE	37.3 37.3	38.20	39.50	37	55,700	0	0	0
GEG	13.5 13.5	13.71	13.71	13.52	729,500	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	23.2 23.2	23.40	23.70	23.20	11,120,100	0	0	0
GGG	7.5 7.5	6.70	7.70	5.70	343,500	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.9 30.9	30.40	30.90	30.40	47,200	0	0	0
GIC	14.9 14.9	15.30	15.30	14.90	8,500	0	0	0
GIL	34.7 34.7	34.50	35.20	34.50	695,400	0	0	0
GKM	36 36	34.50	36	33.50	46,600	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32.0 32.0	29.92	32.82	29.05	23,600	0	0	0
GLW	10.7 10.7	10.70	10.70	10.70	0	0	0	0
GMA	48.8 48.8	48.80	48.80	48.80	0	0	0	0
GMC	9.1 9.1	9.10	9.10	9.10	5,400	0	0	0
GMD	81.2 81.2	81.31	82.29	81.12	976,900	0	0	0
GMH	8.8 8.8	8.92	8.92	8.75	5,200	0	0	0
GMX	19.2 19.2	19.20	19.20	19.20	300	0	0	0
GND	28.1 28.1	27.80	28.10	27.80	800	0	0	0
GPC	4.7 4.7	5	5	4.50	187,600	0	0	0
GSM	21.2 21.2	21.18	21.55	21.18	3,200	0	0	0
GSP	12.5 12.5	12.36	12.55	12.09	460,800	0	0	0
GTA	11 11	11.15	11.15	10.85	7,600	0	0	0
GTD	12.9 12.9	12.90	12.90	12.90	200	0	0	0
GTS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
GVR	34.6 34.6	34	34.85	34	3,665,100	0	0	0
GVT	80.9 80.9	80.93	80.93	80.93	2,000	0	0	0
H11	5.7 5.7	5.70	5.70	5.70	400	0	0	0
HAC	14.8 14.8	13.20	14.80	13.20	18,800	0	0	0
HAD	14.7 14.7	14.68	14.68	14.68	300	0	0	0
HAF	18.5 18.5	21.50	21.50	18	2,800	0	0	0
HAG	12.4 12.4	12.55	12.70	12.40	7,354,800	0	0	0
HAH	43.4 43.4	43.40	44.10	43	4,039,600	0	0	0
HAM	28 28	28	28	28	0	0	0	0
HAN	13.2 13.2	12.40	13.20	12.20	108,700	0	0	0
HAP	4.7 4.7	4.75	4.76	4.71	133,800	0	0	0
HAR	4.3 4.3	4.30	4.30	4.20	140,200	0	0	0
HAS	10.2 10.2	10.15	10.15	10.15	0	0	0	0
HAT	44 44	44	44	44	0	0	0	0
HAV	3.7 3.7	3.90	3.90	3.60	4,100	0	0	0
HAX	15.6 15.6	15.75	16.15	15.55	1,309,900	0	0	0
HBC	7.6 7.6	7.62	7.70	7.60	538,500	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HBS	8.1 8.1	8.02	8.27	8.02	244,700	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	24.6 24.6	24.64	24.64	24.64	500	0	0	0
HCB	25 25	25	25	25	0	0	0	0
HCC	11.5 11.5	11.50	11.50	11.50	6,500	0	0	0
HCD	11.9 11.9	11.90	12.25	11.60	1,362,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.6 27.6	27.72	27.87	27.47	5,746,600	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	18.8 18.8	20.50	20.50	18.80	7,100	0	0	0
HD6	18.7 18.7	19.40	19.40	18.70	119,900	0	0	0
HD8	8.6 8.6	8.70	8.70	8.60	400	0	0	0
HDA	3.9 3.9	3.90	4	3.90	7,400	0	0	0
HDB	22.2 22.2	22.67	22.67	22.24	7,157,200	0	0	0
HDC	25.3 25.3	25.48	25.70	25.26	1,719,600	0	0	0
HDG	29.4 29.4	29.99	29.99	29.01	7,018,900	0	0	0
HDM	31.3 31.3	31.19	31.29	31.19	3,700	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	12.2 12.2	12.92	12.92	12.16	2,200	0	0	0
HEC	63.5 63.5	64.50	64.50	63.50	2,000	0	0	0
HEJ	11.2 11.2	11.20	11.20	11.20	0	0	0	0
HEP	15.1 15.1	15.10	15.10	15.10	0	0	0	0
HES	17 17	17	17	17	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	16.5 16.5	16.54	16.54	16.54	0	0	0	0
HFC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	58.5 58.5	58.50	58.50	58.50	300	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	8.8 8.8	8.76	8.76	8.76	0	0	0	0
HHC	91 91	91	91	91	400	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.3 9.3	9.31	9.31	9.22	201,500	0	0	0
HHS	5.9 5.9	6.15	6.15	5.86	6,998,900	0	0	0
HHV	12 12	12.14	12.24	12	3,333,600	0	0	0
HID	3.1 3.1	3.10	3.14	3.09	157,600	0	0	0
HIG	12.5 12.5	11.50	12.50	11.50	78,600	0	0	0
HII	6.2 6.2	6.04	6.24	6.04	198,200	0	0	0
HIO	27 27	30	30	27	123,900	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	32.9 32.9	32.90	32.90	32.90	1,200	0	0	0
HKT	6.9 6.9	7.60	7.60	6.90	200	0	0	0
HLB	251.8 251.8	251.80	251.80	251.80	0	0	0	0
HLC	13 13	13	13	12.80	11,300	0	0	0
HLD	25.2 25.2	25.20	25.30	25.10	19,900	0	0	0
HLR	13.5 13.5	13	13.50	13	300	0	0	0
HLS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HLT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
HLY	13.6 13.6	13.60	13.60	13.60	300	0	0	0
HMC	12.0 12.0	11.68	12.19	11.54	72,400	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.2 13.2	13.20	13.20	13.20	0	0	0	0
HMR	27.3 27.3	26.50	28.50	25.60	74,300	0	0	0
HMS	32.5 32.5	32.50	32.50	31.50	18,300	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	100	0	0	0
HND	15.3 15.3	15	15.60	14.90	197,800	0	0	0
HNF	22.5 22.5	22.50	22.50	22.50	0	0	0	0
HNG	4.9 4.9	4.92	4.99	4.84	3,184,800	0	0	0
HNI	23.6 23.6	21.60	23.60	21.60	5,600	0	0	0
HNM	10 10	9.60	10.40	9.60	199,700	0	0	0
HNP	18 18	18	18	18	2,000	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.20	4.40	4.20	48,200	0	0	0
HPB	18 18	18	18	18	0	0	0	0
HPD	25.6 25.6	25.71	25.71	25.61	2,100	0	0	0
HPG	29.1 29.1	29.35	29.35	29	14,287,400	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HPM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HPP	68.1 68.1	68.54	68.54	66.11	10,700	0	0	0
HPT	21.1 21.1	20	21.20	20	2,500	0	0	0
HPW	18.6 18.6	18.60	18.60	18.60	5,000	0	0	0
HPX	6.2 6.2	6.10	6.36	6.10	2,479,200	0	0	0
HQC	3.9 3.9	3.98	3.98	3.91	3,012,500	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	46.8 46.8	46.80	46.80	46.80	100	0	0	0
HRT	7.8 7.8	7.70	7.80	7.60	16,300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	25.2 25.2	25.20	25.60	24.75	14,586,600	0	0	0
HSI	1.3 1.3	1.30	1.30	1.20	19,200	0	0	0
HSL	4.9 4.9	4.93	5	4.90	105,600	0	0	0
HSM	6.5 6.5	5.80	6.50	5.80	2,100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	6.1 6.1	5.40	6.20	5.40	849,000	0	0	0
HT1	13.3 13.3	13.15	13.55	13.15	1,165,200	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.5 4.5	4.60	4.70	4.40	39,500	0	0	0
HTG	35.0 35.0	34.91	35.20	34.72	30,300	0	0	0
HTI	16.0 16.0	15.85	15.95	15.80	19,200	0	0	0
HTL	15.4 15.4	15.01	16.45	15.01	5,800	0	0	0
HTM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HTN	13 13	13.15	13.40	13	1,068,000	0	0	0
HTP	9.2 9.2	8.40	9.20	8.40	1,452,100	0	0	0
HTT	1.6 1.6	1.70	1.70	1.50	6,600	0	0	0
HTV	9.1 9.1	9.15	9.16	8.84	2,000	0	0	0
HU1	5.9 5.9	5.92	5.92	5.92	100	0	0	0
HU4	14.7 14.7	14.50	15.20	14.50	78,300	0	0	0
HU6	5.6 5.6	5.60	6.10	5.60	8,600	0	0	0
HUB	18.5 18.5	18.40	18.50	18.35	45,900	0	0	0
HUG	35.7 35.7	35.71	35.71	35.71	0	0	0	0
HUT	17.1 17.1	17.30	17.40	17.10	1,910,800	0	0	0
HVA	6.5 6.5	6.10	6.80	6.10	36,500	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.0 8.0	8.30	8.33	7.98	633,200	0	0	0
HVN	35.2 35.2	35.45	35.90	34.05	6,831,900	0	0	0
HVT	80 80	78.34	80	78.15	45,800	0	0	0
HVX	2.9 2.9	2.89	2.94	2.89	6,600	0	0	0
HWS	15.1 15.1	15.37	15.37	15.08	14,900	0	0	0
IBD	10 10	10	10	10	0	0	0	0
ICC	28.6 28.6	28.60	28.60	28.60	0	0	0	0
ICF	5.9 5.9	5.30	5.90	5.30	32,900	0	0	0
ICG	8 8	8	8	7.70	5,200	0	0	0
ICI	9.9 9.9	8.80	10.10	7.60	73,000	0	0	0
ICN	41.6 41.6	41.60	41.60	41.60	800	0	0	0
ICT	18.3 18.3	19.26	19.26	18.30	467,700	0	0	0
IDC	61.9 61.9	62.40	62.40	61.70	1,271,000	0	0	0
IDI	10 10	10.08	10.13	9.96	1,672,500	0	0	0
IDJ	7.5 7.5	6.90	7.50	6.80	4,845,300	0	0	0
IDP	276 276	250	276	250	200	0	0	0
IDV	39.3 39.3	40.50	40.80	39.10	43,900	0	0	0
IFS	29.7 29.7	29.83	30.01	29.64	8,500	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
IJC	15.2 15.2	15.10	15.40	15.05	2,142,700	0	0	0
ILA	4.8 4.8	5	5	4.70	37,700	0	0	0
ILB	32.0 32.0	32.08	32.08	32.04	3,300	0	0	0
ILC	6 6	6	6	6	0	0	0	0
ILS	11.1 11.1	13	13	11.10	700	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	32.8 32.8	32.82	33.85	32.77	42,300	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	25.9 25.9	25.90	25.90	25.90	100	0	0	0
ING	6.2 6.2	6.20	6.20	6.20	500	0	0	0
INN	52.8 52.8	50.30	52.80	50.30	3,000	0	0	0
IPA	13.8 13.8	13.90	14	13.60	201,000	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
ISH	26.3 26.3	26.32	26.32	26.32	2,100	0	0	0
IST	32.9 32.9	32.91	32.91	32.91	100	0	0	0
ITA	5.3 5.3	5.32	5.32	5.23	1,016,500	0	0	0
ITC	11.4 11.4	11.40	11.75	11.40	1,160,600	0	0	0
ITD	19.1 19.1	18.90	19.45	18.20	876,100	0	0	0
ITQ	2.9 2.9	3.10	3.10	2.90	89,300	0	0	0
ITS	3.9 3.9	3.90	3.90	3.80	13,200	0	0	0
IVS	12 12	12.20	12.20	11.80	441,900	0	0	0
JOS	1.1 1.1	1	1.10	1	5,600	0	0	0
JVC	3.6 3.6	3.62	3.65	3.58	466,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.4 29.4	29.65	30.10	29.30	3,520,000	0	0	0
KCB	9.6 9.6	9.19	9.85	9.19	40,800	0	0	0
KCE	10.6 10.6	9.20	10.58	9.20	1,600	0	0	0
KDC	58.4 58.4	58.60	59.70	57.80	1,057,000	0	0	0
KDH	37.5 37.5	37.65	37.70	36.90	2,478,100	0	0	0
KDM	18.8 18.8	18.79	18.79	18.79	1,500	0	0	0
KGM	7.9 7.9	7.30	8.30	7.20	219,700	0	0	0
KHD	7.3 7.3	7	7.50	7	5,800	0	0	0
KHG	5.6 5.6	5.67	5.67	5.58	2,606,400	0	0	0
KHP	10.5 10.5	10.55	10.75	10.45	353,800	0	0	0
KHS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
KHW	22.9 22.9	22.90	22.90	22.90	0	0	0	0
KIP	11 11	11	11	11	0	0	0	0
KKC	6 6	5.30	6	5.30	1,500	0	0	0
KLB	12.6 12.6	12.20	12.70	11.90	542,000	0	0	0
KMR	3.5 3.5	3.51	3.53	3.49	46,500	0	0	0
KMT	8.3 8.3	8.01	8.29	8.01	2,000	0	0	0
KOS	38.8 38.8	38.70	39.10	37.30	330,800	0	0	0
KPF	3.2 3.2	3.36	3.36	3.23	281,000	0	0	0
KSB	21 21	21.05	21.35	21	1,227,700	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	1,000	0	0	0
KSF	40.2 40.2	40.20	40.30	40.20	16,900	0	0	0
KSQ	4 4	3.80	4.10	3.80	437,200	0	0	0
KST	12.9 12.9	12.76	13.23	12.76	1,400	0	0	0
KTC	9 9	9	9	9	400	0	0	0
KTL	22.4 22.4	22.43	22.43	22.43	0	0	0	0
KTS	45.5 45.5	45.50	45.50	45.50	200	0	0	0
KTT	2.6 2.6	2.50	2.60	2.50	2,500	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	21 21	21	21	21	0	0	0	0
L12	4.9 4.9	4.40	4.90	4.40	9,100	0	0	0
L14	36.0 36.0	36.56	36.56	35.97	124,200	0	0	0
L18	38.1 38.1	37.98	38.28	37.79	53,600	0	0	0
L40	20 20	20	20	20	0	0	0	0
L45	3.2 3.2	3.20	3.30	3.10	7,400	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	16 16	16	16	16	2,300	0	0	0
LAI	35.5 35.5	34.95	35.50	34.95	6,700	0	0	0
LAS	22.8 22.8	22.38	23.05	22.38	1,423,800	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	23.5 23.5	23	23.50	23	1,200	0	0	0
LBM	24.9 24.9	24.38	24.85	24.15	10,900	0	0	0
LCC	1.7 1.7	1.70	1.70	1.70	400	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	11.1 11.1	11.16	11.26	11.02	2,133,500	0	0	0
LCM	1.7 1.7	1.70	1.80	1.60	214,400	0	0	0
LDG	2.8 2.8	2.81	2.85	2.75	2,796,800	0	0	0
LDP	21.9 21.9	22	22	21.60	61,100	0	0	0
LDW	14.0 14.0	14.04	14.04	14.04	0	0	0	0
LEC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
LG9	5.9 5.9	5.70	5.90	5.70	1,700	0	0	0
LGC	57.5 57.5	57.50	57.50	57.50	0	0	0	0
LGL	3.1 3.1	3.18	3.18	3.10	50,600	0	0	0
LGM	11.5 11.5	11.50	11.50	11.50	500	0	0	0
LHC	62.6 62.6	62.63	65.37	62.63	16,800	0	0	0
LHG	34.7 34.7	34.87	34.87	34.44	149,700	0	0	0
LIC	32 32	32	32	29.60	127,400	0	0	0
LIG	3.9 3.9	3.90	4	3.80	557,500	0	0	0
LIX	37.6 37.6	37.90	38	37.60	70,000	0	0	0
LKW	30.8 30.8	30.79	30.79	30.79	2,000	0	0	0
LLM	16.3 16.3	16.40	16.40	15.60	107,800	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	13.2 13.2	13.15	13.15	13.15	0	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.3 1.3	1.40	1.50	1.30	546,200	0	0	0
LMI	8.5 8.5	8.50	8.50	8.50	200	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	100	0	0	0
LPB	28.8 28.8	27.40	28.80	27.10	12,556,500	0	0	0
LPT	9.5 9.5	9.50	10.30	9.30	7,500	0	0	0
LQN	2.3 2.3	1.80	2.30	1.70	800	0	0	0
LSG	11.8 11.8	11.50	12	11.50	25,900	0	0	0
LSS	13.3 13.3	13.60	13.70	13.30	918,100	0	0	0
LTC	6.4 6.4	7.10	7.10	6.20	23,200	0	0	0
LTG	22.9 22.9	22.30	22.90	22.10	546,500	0	0	0
M10	25.5 25.5	24.80	25.60	24.80	73,400	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	15 15	14.90	15.20	14.90	11,900	0	0	0
MAS	37.4 37.4	37.40	37.40	37.40	200	0	0	0
MBB	23.2 23.2	23.25	23.35	23.10	10,133,400	0	0	0
MBG	4.5 4.5	4.60	4.60	4.40	892,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.9 28.9	28.53	29.20	28.20	3,209,200	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.3 9.3	9.20	9.50	9.20	15,700	0	0	0
MCH	215.0 215.0	214.16	215.14	213.58	219,400	0	0	0
MCM	47.5 47.5	47.50	47.50	47.50	0	0	0	0
MCO	19.8 19.8	20	20.10	19.60	25,300	0	0	0
MCP	28 28	28	28.10	27.60	10,700	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.8 10.8	10.70	10.80	10.70	3,100	0	0	0
MDF	8.4 8.4	8.40	8.40	8.40	0	0	0	0
MDG	11.7 11.7	11.65	11.65	11.65	300	0	0	0
MEC	5.5 5.5	4.30	5.50	4.30	6,600	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	6.6 6.6	6.50	6.90	6.30	15,700	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	74.3 74.3	76	76.10	66.60	380,500	0	0	0
MGC	6.5 6.5	7	7.10	6.40	90,000	0	0	0
MGG	28 28	33	33	26	6,600	0	0	0
MGR	4.4 4.4	4.40	4.40	4.40	2,400	0	0	0
MH3	35.0 35.0	33.10	35.05	33.10	9,500	0	0	0
MHC	9.0 9.0	9.01	9.02	8.95	47,300	0	0	0
MHL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MIC	12.5 12.5	12.50	13	12.40	8,500	0	0	0
MIE	7.5 7.5	7.50	7.50	7.50	0	0	0	0
MIG	22.1 22.1	22	22.35	21.80	418,400	0	0	0
MKP	30.4 30.4	30.40	30.40	30.40	100	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	200	0	0	0
MLC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
MLS	13.7 13.7	13.50	13.70	13	17,000	0	0	0
MML	31.5 31.5	32.60	32.70	31.50	88,500	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.9 18.9	18.20	20.10	18.20	974,700	0	0	0
MPY	8 8	8	8	8	0	0	0	0
MQB	8.7 8.7	8.65	8.65	8.65	0	0	0	0
MQN	17.9 17.9	16.94	17.85	16.94	1,200	0	0	0
MRF	31.7 31.7	31.70	31.70	31.70	0	0	0	0
MSB	11.1 11.1	11.12	11.19	11.08	4,553,400	0	0	0
MSH	47.3 47.3	47.15	48	47	200,300	0	0	0
MSN	76.2 76.2	75.80	77.50	75.50	3,974,100	0	0	0
MSR	15.6 15.6	15.50	15.80	15.40	859,300	0	0	0
MST	5.5 5.5	5.50	5.60	5.40	441,700	0	0	0
MTA	4.5 4.5	4.20	4.50	4.20	15,900	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
MTG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTH	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MTL	6.8 6.8	6.40	7.10	6.40	1,000	0	0	0
MTP	12.5 12.5	12	12.90	12	39,800	0	0	0
MTS	9.8 9.8	10.27	10.27	9.81	1,100	0	0	0
MTV	18.3 18.3	18.30	18.30	18.30	0	0	0	0
MVB	22.2 22.2	22.20	22.39	21.73	6,600	0	0	0
MVC	11.4 11.4	10.80	11.40	10.80	7,300	0	0	0
MVN	71.6 71.6	71.60	71.60	70.80	61,400	0	0	0
MWG	63.0 63.0	62.50	64.19	61.91	7,135,200	0	0	0
NAF	17.1 17.1	17.14	17.27	17.05	88,600	0	0	0
NAG	12 12	11.70	12.30	11.70	366,700	0	0	0
NAP	10.3 10.3	10.30	10.30	10.30	100	0	0	0
NAS	27.8 27.8	25.90	28	25.60	4,600	0	0	0
NAU	8.6 8.6	8.60	8.60	8.60	0	0	0	0
NAV	17 17	17.20	17.20	16.65	2,100	0	0	0
NAW	9 9	9	9	9	0	0	0	0
NBB	24.0 24.0	24.10	24.35	23.75	44,300	0	0	0
NBC	12.5 12.5	12.40	12.60	12.40	268,700	0	0	0
NBE	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NBP	13.1 13.1	13.10	13.10	13.10	200	0	0	0
NBT	15.9 15.9	15.86	15.86	15.86	1,500	0	0	0
NBW	29.2 29.2	28.90	32.40	28.90	800	0	0	0
NCG	12 12	11.80	12.30	11.80	18,900	0	0	0
NCS	28.7 28.7	28.80	28.80	28.70	1,000	0	0	0
NCT	94.7 94.7	93.23	94.66	93.23	24,800	0	0	0
ND2	33.1 33.1	33.13	33.13	33.13	1,700	0	0	0
NDC	156 156	156	156	156	0	0	0	0
NDN	12.4 12.4	12.50	12.80	12.30	734,300	0	0	0
NDP	20.1 20.1	20.10	20.10	20.10	0	0	0	0
NDT	6.4 6.4	6.20	6.40	6.20	12,600	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	19,900	0	0	0
NED	8.2 8.2	8	8.30	7.80	863,500	0	0	0
NEM	20 20	20	20	20	0	0	0	0
NET	94.6 94.6	94.62	94.62	94.62	0	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	32.6 32.6	31.15	32.60	31.15	1,672,400	0	0	0
NHC	30.9 30.9	30.90	30.90	30.90	100	0	0	0
NHH	18.2 18.2	18.30	18.49	18.10	378,400	0	0	0
NHT	11.8 11.8	12.45	12.45	11.75	200	0	0	0
NHV	1.2 1.2	1.10	1.20	1.10	10,200	0	0	0
NJC	20.5 20.5	20.50	20.50	20.50	1,000	0	0	0
NKG	25.4 25.4	26.10	26.35	25.40	9,260,100	0	0	0
NLG	40.9 40.9	41.20	41.45	40.90	2,392,700	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.6 18.6	18.00	18.59	18.00	11,900	0	0	0
NNT	51.1 51.1	51.10	51.10	51.10	0	0	0	0
NO1	7.5 7.5	7.20	7.58	7.20	781,000	0	0	0
NOS	1 1	0.90	1	0.90	33,900	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.2 14.2	14.23	14.23	14.23	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.7 4.7	4.70	4.80	4.70	259,400	0	0	0
NS2	18.1 18.1	18.27	18.27	18.07	1,700	0	0	0
NSC	77.0 77.0	74.66	77.00	74.66	6,800	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.7 5.7	5.80	5.90	5.60	172,500	0	0	0
NSL	15 15	15	15	15	0	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	9.1 9.1	8.94	9.13	8.47	25,500	0	0	0
NT2	22.3 22.3	22.50	22.50	22.25	379,100	0	0	0
NTC	220 220	223	223	215	28,200	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	58.8 58.8	57.37	58.85	57.37	800	0	0	0
NTL	24.2 24.2	25.05	25.05	24.20	1,298,900	0	0	0
NTP	56.5 56.5	57.36	59	56.36	348,500	0	0	0
NTT	8.2 8.2	8.20	8.20	8.20	2,000	0	0	0
NTW	15.6 15.6	15.58	15.58	15.58	1,000	0	0	0
NUE	9.9 9.9	9.91	9.91	9.91	300	0	0	0
NVB	9.8 9.8	9.90	10	9.70	231,600	0	0	0
NVL	13.4 13.4	13.65	13.85	13.40	11,795,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	11.1 11.1	11.10	11.10	11.10	42,600	0	0	0
NWT	8 8	8	8	8	2,900	0	0	0
NXT	8.5 8.5	8.50	8.50	8.50	100	0	0	0
OCB	12.1 12.1	12.29	12.33	12.04	1,209,100	0	0	0
OCH	6.6 6.6	6.50	6.60	6.40	12,200	0	0	0
ODE	43.6 43.6	43.30	43.70	43.30	22,600	0	0	0
OGC	6.2 6.2	6.22	6.25	6.01	284,300	0	0	0
OIL	13.2 13.2	12.53	13.42	12.43	5,968,800	0	0	0
ONE	9 9	8.50	9	8.50	521,300	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.5 24.5	24.60	24.60	24.45	5,000	0	0	0
ORS	13.9 13.9	13.85	13.95	13.65	1,781,500	0	0	0
PAC	55.4 55.4	55.40	55.50	54.70	114,100	0	0	0
PAI	14.7 14.7	13	14.70	13	1,300	0	0	0
PAN	24.8 24.8	24.48	25.17	24.24	2,313,500	0	0	0
PAP	25.9 25.9	25.90	25.90	25.90	1,100	0	0	0
PAS	4.6 4.6	4.10	4.60	4.10	2,036,600	0	0	0
PAT	95 95	96.90	96.90	95	23,800	0	0	0
PBC	9.4 9.4	8.60	9.40	8.20	748,300	0	0	0
PBP	12.9 12.9	13	13	12.70	6,500	0	0	0
PBT	8.8 8.8	8.80	8.80	8.80	800	0	0	0
PC1	30 30	29.70	30.35	29.40	7,697,600	0	0	0
PCC	23.8 23.8	23.80	23.80	23.80	100	0	0	0
PCE	18.3 18.3	18.33	18.33	18.23	5,800	0	0	0
PCF	5.8 5.8	5	5.80	5	6,100	0	0	0
PCG	6 6	6	6	6	0	0	0	0
PCH	10.9 10.9	10.64	11	10.55	218,200	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCN	13 13	13	13	13	0	0	0	0
PCT	10.6 10.6	10.60	10.60	10.50	500	0	0	0
PDB	9.8 9.8	10	10	9.80	2,100	0	0	0
PDC	5.4 5.4	5.50	5.50	5.40	3,200	0	0	0
PDN	118 118	118	118	118	600	0	0	0
PDR	24.1 24.1	24.45	24.45	24	6,964,500	0	0	0
PDV	13.0 13.0	13.11	13.36	12.78	100,800	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8 8	8	8	8	100	0	0	0
PEN	7.5 7.5	7.50	7.50	7.50	0	0	0	0
PEQ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
PET	29.0 29.0	28.65	29.30	28.65	1,054,500	0	0	0
PFL	2.5 2.5	2.50	2.70	2.50	282,800	0	0	0
PGB	17.6 17.6	17.60	17.60	17.50	9,400	0	0	0
PGC	14.8 14.8	14.75	14.75	14.60	44,200	0	0	0
PGD	33.6 33.6	34.51	35.37	33.55	18,400	0	0	0
PGI	24 24	24	24	24	1,100	0	0	0
PGN	6.8 6.8	7	7.20	6.60	58,000	0	0	0
PGS	30 30	30	30	30	0	0	0	0
PGT	3.5 3.5	3.50	3.50	3.40	2,400	0	0	0
PGV	26 26	26.35	26.90	25.35	104,000	0	0	0
PHC	6.1 6.1	6.21	6.21	6.13	209,600	0	0	0
PHH	4.5 4.5	4.50	4.50	4.50	0	0	0	0
PHN	70.8 70.8	70.80	70.80	70.80	0	0	0	0
PHP	31.6 31.6	29.40	31.80	29.40	195,400	0	0	0
PHR	60.9 60.9	60.70	61.50	60.50	179,500	0	0	0
PHS	13.5 13.5	13.50	13.50	13.50	100	0	0	0
PIA	28.8 28.8	28.84	28.84	28.84	2,700	0	0	0
PIC	21.0 21.0	18.65	21.01	18.65	1,300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	200	0	0	0
PIT	6.0 6.0	6.02	6.02	6.02	1,100	0	0	0
PIV	5.4 5.4	5.50	5.80	5.10	224,400	0	0	0
PJC	29.7 29.7	29.70	29.70	29.70	900	0	0	0
PJS	23.6 23.6	23.64	23.64	23.64	0	0	0	0
PJT	10 10	10.05	10.05	10	5,300	0	0	0
PLA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
PLC	27.8 27.8	27.80	28	27.70	169,800	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.8 2.8	3	3	2.80	2,800	0	0	0
PLP	5.2 5.2	5.17	5.24	5	47,500	0	0	0
PLX	42.3 42.3	41.50	42.65	40.80	1,971,100	0	0	0
PMB	9.9 9.9	10.10	10.10	9.91	13,200	0	0	0
PMC	87.0 87.0	87.02	87.02	87.02	100	0	0	0
PMG	7.9 7.9	7.99	8	7.18	1,400	0	0	0
PMJ	18.5 18.5	18.50	18.50	18.50	0	0	0	0
PMP	13.3 13.3	13.29	13.29	13.29	300	0	0	0
PMS	30.8 30.8	31.10	31.10	30.80	4,500	0	0	0
PMT	7.2 7.2	7.20	7.20	7.20	100	0	0	0
PMW	31.9 31.9	31.90	31.90	31.90	0	0	0	0
PNC	9.8 9.8	9.75	10.05	9.75	3,500	0	0	0
PND	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PNG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PNJ	97.7 97.7	98.50	98.50	97.70	908,300	0	0	0
PNP	20.0 20.0	20.00	20.00	20.00	0	0	0	0
PNT	7 7	7	7	7	0	0	0	0
POB	50.4 50.4	50.44	50.44	50.44	0	0	0	0
POS	28 28	25.40	29	25	90,300	0	0	0
POT	18.1 18.1	17.90	19.20	17.90	600	0	0	0
POV	8.8 8.8	8.50	8.80	8.50	18,500	0	0	0
POW	14.7 14.7	15.15	15.30	14.70	13,689,500	0	0	0
PPC	15.8 15.8	15.45	15.95	15.45	565,800	0	0	0
PPE	12.9 12.9	12.90	12.90	12.90	100	0	0	0
PPH	29.2 29.2	28.50	29.28	28.40	104,600	0	0	0
PPP	17.4 17.4	17.40	17.40	17.40	300	0	0	0
PPS	12 12	11.80	12.20	11.80	10,600	0	0	0
PPY	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	19.2 19.2	19.20	19.20	19	1,000	0	0	0
PRE	19.0 19.0	19.03	19.03	18.74	18,800	0	0	0
PRO	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PRT	12 12	12	12.40	11.80	79,500	0	0	0
PSB	9.4 9.4	10.30	10.70	8.80	477,200	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	13.4 13.4	13.50	13.50	13.20	39,100	0	0	0
PSE	11 11	11.20	11.20	11	3,700	0	0	0
PSH	6.1 6.1	6.09	6.09	5.96	842,500	0	0	0
PSI	8.4 8.4	8.20	8.40	8.10	152,200	0	0	0
PSL	13.2 13.2	13.10	13.20	13.10	6,400	0	0	0
PSN	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PSP	10.6 10.6	10.60	10.60	10.60	800	0	0	0
PSW	9.0 9.0	9.51	9.51	8.48	211,700	0	0	0
PTB	74.1 74.1	74.35	74.55	73.56	116,000	0	0	0
PTC	5.8 5.8	5.98	5.98	5.65	12,200	0	0	0
PTD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PTE	3.2 3.2	3.20	3.20	3.20	100	0	0	0
PTH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
PTI	34.3 34.3	33.50	34.30	33.50	3,200	0	0	0
PTL	3.9 3.9	3.91	4	3.90	52,000	0	0	0
PTO	17.2 17.2	17.20	17.20	17.20	0	0	0	0
PTP	11.3 11.3	11.35	11.35	11.35	0	0	0	0
PTS	10.6 10.6	10.10	10.60	10	114,800	0	0	0
PTT	8 8	8	8	8	100	0	0	0
PTV	4.3 4.3	4.40	4.50	4.30	12,200	0	0	0
PTX	1 1	1	1	1	0	0	0	0
PV2	2.9 2.9	2.70	2.90	2.70	94,900	0	0	0
PVB	30 30	29.50	30.50	29.50	308,900	0	0	0
PVC	15.8 15.8	15.90	16	15.60	977,200	0	0	0
PVD	31.5 31.5	31.60	31.65	31.10	2,965,100	0	0	0
PVE	2.2 2.2	2.20	2.20	2.10	19,300	0	0	0
PVG	8.1 8.1	8.12	8.12	7.94	79,500	0	0	0
PVI	57.3 57.3	56.14	58.49	55.20	113,600	0	0	0
PVM	16.1 16.1	15.90	16.10	15.90	7,800	0	0	0
PVO	8.2 8.2	7.90	8.30	7.80	141,400	0	0	0
PVR	1 1	1	1	1	94,900	0	0	0
PVS	43 43	43.60	43.60	43	3,921,500	0	0	0
PVT	29.9 29.9	29.80	30	29.30	3,092,100	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	60,000	0	0	0
PVX	2.2 2.2	2.40	2.40	2.20	1,855,900	0	0	0
PVY	2.5 2.5	2.50	2.60	2.40	51,200	0	0	0
PWA	3.7 3.7	3.60	3.90	3.60	106,800	0	0	0
PWS	11.2 11.2	11.25	11.25	11.25	100	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.10	1.20	1.10	5,500	0	0	0
PXI	2.8 2.8	2.80	2.90	2.60	175,000	0	0	0
PXL	14.2 14.2	14.40	14.40	14.20	152,000	0	0	0
PXS	3.2 3.2	3.30	3.40	3.20	434,800	0	0	0
PXT	3.9 3.9	3.80	3.90	3.70	114,600	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	200	0	0	0
QCG	14 14	14.40	14.40	13.85	372,600	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	37 37	37	37.50	37	400	0	0	0
QNC	7.1 7.1	7.10	7.20	7.10	3,400	0	0	0
QNP	38.9 38.9	38.90	38.90	38.90	1,400	0	0	0
QNS	48.5 48.5	48.58	48.78	48.39	267,500	0	0	0
QNT	6.2 6.2	6.20	6.20	6.20	200	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	9.2 9.2	8.73	9.22	8.73	200	0	0	0
QPH	27.6 27.6	27.57	27.57	27.57	900	0	0	0
QSP	25.5 25.5	25	25.50	25	4,500	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
QTP	17.3 17.3	16.90	17.70	16.80	2,305,000	0	0	0
RAL	146.5 146.5	142.56	146.50	139.61	99,300	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	7.2 7.2	7.20	7.20	7.20	300	0	0	0
RCC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	2,500	0	0	0
RCL	13.3 13.3	13.10	13.40	13.10	4,500	0	0	0
RDP	5.4 5.4	5.27	5.40	5.20	330,100	0	0	0
REE	64.5 64.5	66.90	66.90	64.50	936,800	0	0	0
RIC	4.3 4.3	4.10	4.40	4.10	13,200	0	0	0
RTB	24.9 24.9	26.40	26.40	24.90	300	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S4A	43 43	43	43	43	0	0	0	0
S55	49.9 49.9	49.93	49.93	49.93	100	0	0	0
S72	3.6 3.6	3.60	3.60	3.60	0	0	0	0
S74	12.4 12.4	12.40	12.40	12.40	100	0	0	0
S99	11.0 11.0	11.05	11.05	10.86	241,900	0	0	0
SAB	59.5 59.5	60.55	60.74	59.48	960,200	0	0	0
SAC	30.7 30.7	29.80	32.40	29.80	120,000	0	0	0
SAF	53 53	53	53	53	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	7.3 7.3	7.45	7.45	7.33	533,300	0	0	0
SAP	19.5 19.5	19.50	19.50	19.50	600	0	0	0
SAS	42.7 42.7	38.49	42.68	38.49	165,000	0	0	0
SAV	16.8 16.8	16.55	16.95	16.50	38,700	0	0	0
SB1	5.8 5.8	5.85	5.85	5.76	2,000	0	0	0
SBA	32.4 32.4	32.20	32.50	32.10	14,300	0	0	0
SBB	14.6 14.6	14.50	14.60	14.50	20,100	0	0	0
SBD	13.2 13.2	13	13.20	12.50	605,100	0	0	0
SBG	13.2 13.2	13.05	13.20	13.05	273,300	0	0	0
SBH	58 58	58	58	58	0	0	0	0
SBL	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SBM	30.1 30.1	30.10	30.10	30.10	0	0	0	0
SBR	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SBS	6.7 6.7	6.70	6.70	6.60	723,300	0	0	0
SBT	11.6 11.6	11.75	11.85	11.60	2,238,200	0	0	0
SBV	10.7 10.7	10.40	10.65	10.25	2,800	0	0	0
SC5	19.0 19.0	18.32	19.11	18.32	7,000	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	100	0	0	0
SCG	65.6 65.6	65.20	65.70	65.20	48,700	0	0	0
SCI	13 13	12.90	13	12.80	10,300	0	0	0
SCJ	4 4	3.90	4	3.90	15,200	0	0	0
SCL	35.5 35.5	36.40	36.50	34.80	130,300	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	7 7	7.03	7.03	6.93	937,500	0	0	0
SCS	89.8 89.8	85.90	91	85	372,700	0	0	0
SCY	12.2 12.2	12.40	12.40	12.10	3,400	0	0	0
SD2	5 5	5.10	5.10	5	7,600	0	0	0
SD3	7.6 7.6	8.20	8.30	7.30	21,300	0	0	0
SD5	8 8	8	8.10	7.90	25,300	0	0	0
SD6	3.5 3.5	3.20	3.50	3.20	35,500	0	0	0
SD7	3.6 3.6	3.30	3.60	3.30	1,200	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12 12	12	12.20	11.90	35,400	0	0	0
SDA	6.1 6.1	6	6.20	6	140,500	0	0	0
SDC	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SDD	2 2	1.90	2	1.80	337,000	0	0	0
SDG	16.8 16.8	16.80	16.80	16.80	700	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	21 21	21	21	21	1,000	0	0	0
SDN	30 30	30	30	30	400	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	36,100	0	0	0
SDU	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SDV	37.6 37.6	37.58	37.58	37.58	3,700	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2.3 2.3	2.30	2.30	2.30	60,500	0	0	0
SEA	32 32	33.30	35	32	11,400	0	0	0
SEB	47.7 47.7	47.71	47.71	47.71	0	0	0	0
SED	21.9 21.9	22.40	22.40	21.50	6,800	0	0	0
SEP	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SFC	24 24	21.15	24	21.15	25,300	0	0	0
SFG	13.7 13.7	14	14	13.30	6,400	0	0	0
SFI	34.5 34.5	33.85	34.50	33.50	15,600	0	0	0
SFN	21 21	21	21	21	100	0	0	0
SGB	13.4 13.4	13.10	13.40	13.10	6,300	0	0	0
SGC	89.2 89.2	89.22	89.22	89.22	100	0	0	0
SGD	14.9 14.9	14.90	14.90	14.90	100	0	0	0
SGH	26.0 26.0	26.03	26.03	26.03	0	0	0	0
SGI	14.7 14.7	14.70	14.70	14.60	1,500	0	0	0
SGN	80.5 80.5	81.50	81.50	80.34	102,200	0	0	0
SGP	34 34	31	34.90	31	598,700	0	0	0
SGR	31.0 31.0	30.60	30.95	29.70	209,500	0	0	0
SGS	20 20	18.20	20	18.20	1,900	0	0	0
SGT	16.1 16.1	15.50	16.05	15.50	467,200	0	0	0
SHA	4.5 4.5	4.51	4.54	4.49	35,300	0	0	0
SHB	11.1 11.1	11.11	11.21	11.06	11,762,600	0	0	0
SHC	20.6 20.6	19	21.10	18.90	20,000	0	0	0
SHE	11 11	10.90	11	10.80	10,600	0	0	0
SHG	3 3	3.20	3.20	2.90	16,000	0	0	0
SHI	14.9 14.9	15	15	14.75	227,700	0	0	0
SHN	6.6 6.6	7.20	7.20	6.50	3,000	0	0	0
SHP	35.8 35.8	35.80	35.90	35.60	11,800	0	0	0
SHS	18.2 18.2	18.10	18.40	18	7,301,300	0	0	0
SID	12.5 12.5	12.20	12.90	12.20	800	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	35 35	35	35	35	400	0	0	0
SJ1	12.0 12.0	12.02	12.02	12.02	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.4 16.4	16.50	16.50	16.25	131,200	0	0	0
SJE	28.1 28.1	28.10	28.70	27.60	82,900	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	20.3 20.3	20.30	20.30	20.30	34,100	0	0	0
SJM	10.9 10.9	10.90	10.90	9.60	16,800	0	0	0
SJS	62.8 62.8	62.50	62.80	62	14,100	0	0	0
SKG	13.8 13.8	13.90	13.95	13.71	255,800	0	0	0
SKH	29 29	29	29	29	300	0	0	0
SKN	8.9 8.9	8.90	8.90	8.90	300	0	0	0
SKV	42.2 42.2	42.19	42.38	42.19	11,600	0	0	0
SLS	183.9 183.9	181	186.20	181	26,700	0	0	0
SMA	9.7 9.7	9.68	9.68	9.68	200	0	0	0
SMB	36.8 36.8	36.56	36.85	36.56	26,900	0	0	0
SMC	17.4 17.4	16.30	17.35	16.10	1,902,200	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.8 5.8	5.80	5.80	5.60	8,300	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	40 40	38.80	40.10	36.80	37,100	0	0	0
SP2	18.9 18.9	18.80	18.90	18.80	13,800	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.5 2.5	2.50	2.50	2.40	256,000	0	0	0
SPM	10.9 10.9	11.60	11.60	10.70	2,200	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SRA	4.2 4.2	3.90	4.20	3.90	440,900	0	0	0
SRB	3.2 3.2	2.90	3.20	2.80	197,300	0	0	0
SRC	33.3 33.3	33.29	33.29	33.29	0	0	0	0
SRF	9.6 9.6	9.57	9.64	9.57	1,600	0	0	0
SRT	6.9 6.9	7	7	6.90	400	0	0	0
SSB	21.0 21.0	20.72	21.20	20.67	4,238,500	0	0	0
SSC	34.6 34.6	34.55	34.55	34.55	200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.4 11.4	10.81	11.36	10.81	1,900	0	0	0
SSH	68.8 68.8	69.20	69.20	68.70	55,700	0	0	0
SSI	35.5 35.5	35.80	36	35.50	9,055,100	0	0	0
SSM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SSN	1.4 1.4	1.40	1.40	1.30	108,300	0	0	0
ST8	9.1 9.1	9.08	9.23	9.06	365,400	0	0	0
STB	30.7 30.7	30.70	31.35	30.45	11,453,900	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	200	0	0	0
STG	43.1 43.1	43.10	43.10	43.10	100	0	0	0
STH	8.9 8.9	8.70	9.20	8.50	6,300	0	0	0
STK	31.2 31.2	31.40	32.20	31.20	202,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.6 9.6	9.60	9.60	9.60	200	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	2.1 2.1	2.20	2.20	2.10	5,100	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	28.4 28.4	25.70	28.35	25.70	3,100	0	0	0
SVD	3.0 3.0	3	3	2.90	11,800	0	0	0
SVG	5.5 5.5	5.50	5.50	5.50	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	66 66	66	66	66	0	0	0	0
SVN	3.3 3.3	3.20	3.30	3.20	219,100	0	0	0
SVT	11.7 11.7	11.57	11.75	11.57	8,400	0	0	0
SWC	34.7 34.7	34.80	35.20	33.80	78,800	0	0	0
SZB	43.2 43.2	42.24	43.19	42.15	29,100	0	0	0
SZC	42.9 42.9	42.45	43.25	42.20	1,982,500	0	0	0
SZE	12.6 12.6	12.50	12.60	12.50	400	0	0	0
SZG	31.9 31.9	28.99	31.89	28.61	5,600	0	0	0
SZL	42.2 42.2	42	42.40	42	6,600	0	0	0
TA3	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA6	9.4 9.4	9.40	9.40	9.40	0	0	0	0
TA9	14.2 14.2	13.80	14.20	13.70	80,000	0	0	0
TAL	17.3 17.3	17.40	17.40	17.21	4,200	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	0	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	1,600	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	10.80	11.30	10.80	482,300	0	0	0
TCB	24.5 24.5	24.95	24.95	24.20	11,686,300	0	0	0
TCD	6.1 6.1	6.13	6.18	6.09	526,000	0	0	0
TCH	21 21	21.20	21.65	20.80	14,278,400	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	35.7 35.7	36.20	36.20	35.60	69,400	0	0	0
TCM	50.5 50.5	52.10	52.30	50.30	4,890,800	0	0	0
TCO	11.6 11.6	11.95	11.95	11.60	15,500	0	0	0
TCR	3.5 3.5	3.73	3.73	3.50	4,400	0	0	0
TCT	21.2 21.2	21.10	21.20	21	14,300	0	0	0
TCW	33.9 33.9	34	34.50	33.80	28,600	0	0	0
TDB	41.5 41.5	41.50	41.50	41.50	500	0	0	0
TDC	9.0 9.0	8.89	8.95	8.88	101,700	0	0	0
TDF	14.7 14.7	14.70	14.70	14.70	0	0	0	0
TDG	5.0 5.0	4.82	4.99	4.82	798,400	0	0	0
TDH	3.4 3.4	3.42	3.47	3.40	141,200	0	0	0
TDM	48.6 48.6	49.10	49.10	48.55	23,300	0	0	0
TDN	10.9 10.9	10.80	11.10	10.80	407,200	0	0	0
TDP	30.8 30.8	30.82	30.82	30.64	80,000	0	0	0
TDS	24.9 24.9	25.99	29.36	24.72	478,200	0	0	0
TDT	6.9 6.9	6.90	6.90	6.90	68,400	0	0	0
TDW	44.2 44.2	44.19	44.19	44.19	100	0	0	0
TED	45.6 45.6	45.57	45.57	45.57	100	0	0	0
TEG	9.8 9.8	9.80	9.80	9.15	203,600	0	0	0
TEL	16.3 16.3	16.30	16.30	16.30	62,700	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	18.3 18.3	18.30	18.30	18.30	1,900	0	0	0
TGP	4.5 4.5	4.50	4.50	4.50	4,000	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.4 11.4	11.40	11.40	11.40	400	0	0	0
THD	35.2 35.2	35.40	35.40	35.20	2,700	0	0	0
THG	41.4 41.4	41.95	41.95	41.35	11,100	0	0	0
THM	7.3 7.3	7.27	7.27	7.27	300	0	0	0
THN	5.1 5.1	5.09	5.09	5.09	0	0	0	0
THP	8.7 8.7	7.60	8.70	7.60	600	0	0	0
THS	13.3 13.3	13.30	13.30	13.30	300	0	0	0
THT	12.3 12.3	12.30	12.40	12.20	35,200	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	9.7 9.7	9.68	9.68	9.68	0	0	0	0
TID	28.8 28.8	27.99	29.07	27.69	229,900	0	0	0
TIE	5 5	4.70	5	4.70	400	0	0	0
TIG	14.6 14.6	14.30	14.60	14.20	2,424,800	0	0	0
TIN	11.6 11.6	11.50	11.79	11.11	24,700	0	0	0
TIP	24.6 24.6	23.60	24.80	23.60	766,400	0	0	0
TIS	6.2 6.2	5.80	6.20	5.80	608,600	0	0	0
TIX	35 35	35	35	35	0	0	0	0
TJC	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	3.4 3.4	3.40	3.40	3.40	61,000	0	0	0
TKU	17 17	17	17	17	0	0	0	0
TL4	6 6	6.80	6.80	5.80	1,200	0	0	0
TLD	5.2 5.2	5.09	5.30	5.09	152,300	0	0	0
TLG	51.7 51.7	52.15	52.15	51.56	24,400	0	0	0
TLH	8.6 8.6	8.03	8.58	8.03	6,103,000	0	0	0
TLI	5 5	5.10	5.50	5	3,900	0	0	0
TLP	8.6 8.6	7.90	8.90	7	107,300	0	0	0
TLT	29.1 29.1	30.86	31.06	23.29	14,600	0	0	0
TMB	85.4 85.4	80.40	86.30	80.40	46,000	0	0	0
TMC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TMG	50.5 50.5	50.53	50.53	50.53	0	0	0	0
TMP	68.9 68.9	68.90	68.90	68.90	0	0	0	0
TMS	50.5 50.5	49.50	50.49	49.50	1,000	0	0	0
TMT	12.9 12.9	12.70	13.30	11.85	39,000	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.6 9.6	8.72	9.60	8.72	300	0	0	0
TN1	11.7 11.7	11.80	11.80	11.71	1,800	0	0	0
TNA	4.7 4.7	4.76	4.87	4.70	63,200	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	42.3 42.3	42.64	42.64	42.26	10,300	0	0	0
TNG	23.9 23.9	23.54	24.45	23.54	3,288,100	0	0	0
TNH	24.7 24.7	25.27	25.60	24.71	2,602,100	0	0	0
TNI	2.7 2.7	2.60	2.70	2.57	367,600	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	4.6 4.6	4.20	4.60	4.20	120,200	0	0	0
TNT	5.1 5.1	4.93	5.09	4.92	138,800	0	0	0
TNW	10 10	10	10	10	0	0	0	0
TOP	1.4 1.4	1.30	1.40	1.20	35,900	0	0	0
TOS	58.2 58.2	57.10	58.70	57	26,200	0	0	0
TOT	17.9 17.9	17.28	18.06	16.85	1,700	0	0	0
TOW	20.6 20.6	20.60	20.60	20.60	100	0	0	0
TPB	18.1 18.1	18.15	18.35	18.05	7,475,400	0	0	0
TPC	6 6	6	6	5.70	4,700	0	0	0
TPH	14 14	14	14	14	0	0	0	0
TPP	11 11	11	11	11	100	0	0	0
TPS	15 15	15	15	15	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	14.7 14.7	14.70	14.70	14.70	0	0	0	0
TRA	81 81	81	81	81	1,200	0	0	0
TRC	43.4 43.4	43.35	43.35	43.35	2,500	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	7.50	7.90	7.50	18,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	50.5 50.5	50.50	51.50	50.20	26,100	0	0	0
TSC	3.2 3.2	3.18	3.20	3.15	426,500	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	100	0	0	0
TSG	17.3 17.3	17.30	17.30	17.30	300	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	6.1 6.1	6.10	6.20	6.10	1,400	0	0	0
TTA	9.8 9.8	9.73	10	9.73	1,189,000	0	0	0
TTC	11 11	11	11	11	0	0	0	0
TTD	67.2 67.2	67.20	67.20	67.20	0	0	0	0
TTE	16.5 16.5	16.50	16.50	16.50	1,500	0	0	0
TTF	3.9 3.9	3.98	3.98	3.91	1,335,300	0	0	0
TTG	15 15	15	15	15	300	0	0	0
TTH	4.2 4.2	4.20	4.30	4.20	423,200	0	0	0
TTL	8 8	8	8	8	6,400	0	0	0
TTN	24.2 24.2	21.50	24.20	21.30	1,802,000	0	0	0
TTP	100 100	100	100	100	1,400	0	0	0
TTS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TTT	33.5 33.5	33.90	33.90	33.50	400	0	0	0
TUG	18.1 18.1	18.08	18.08	18.08	0	0	0	0
TV1	23.5 23.5	23.10	23.69	23.10	24,900	0	0	0
TV2	51.2 51.2	51.50	51.80	50.50	837,100	0	0	0
TV3	12.8 12.8	12.80	12.80	12.80	1,000	0	0	0
TV4	14.4 14.4	14.90	15	14.20	86,400	0	0	0
TV6	8.5 8.5	8.50	8.50	8.20	5,000	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	30,300	0	0	0
TVB	9.4 9.4	9.20	9.79	9.20	1,448,900	0	0	0
TVC	10.9 10.9	10.10	11	10	2,191,100	0	0	0
TVD	12.9 12.9	12.90	13.10	12.90	65,700	0	0	0
TVG	7.4 7.4	7.40	7.40	7.40	100	0	0	0
TVH	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TVM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TVN	8.8 8.8	8.20	8.80	8.10	1,569,500	0	0	0
TVS	25.9 25.9	26.80	27	25.90	1,278,500	0	0	0
TVT	16.8 16.8	16.55	16.95	16.55	7,900	0	0	0
TW3	11.5 11.5	11.45	11.45	11.45	0	0	0	0
TXM	13 13	12.60	13.20	12.60	113,600	0	0	0
TYA	10.4 10.4	10.74	10.74	10.35	2,700	0	0	0
UCT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
UDJ	9.7 9.7	9.80	9.80	9.60	15,000	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
UIC	39.5 39.5	39.45	39.45	39.45	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	10.5 10.5	10.30	10.50	10	56,800	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.2 9.2	9.20	9.20	9.20	0	0	0	0
USC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
USD	20 20	20	20	20	0	0	0	0
V12	12 12	12	12	12	0	0	0	0
V21	7.2 7.2	6.80	7.20	6.80	17,000	0	0	0
VAB	10 10	9.90	10.10	9.90	365,500	0	0	0
VAF	14 14	13.95	14	13.95	2,600	0	0	0
VAV	36.2 36.2	36.20	36.20	36.20	0	0	0	0
VBB	10.6 10.6	11	11	10.60	19,700	0	0	0
VBC	19.5 19.5	19.50	19.50	19.50	800	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	13 13	13.20	13.20	13	400	0	0	0
VC1	8.4 8.4	8.30	8.40	8.30	2,600	0	0	0
VC2	8.8 8.8	8.70	8.80	8.60	55,500	0	0	0
VC3	25.7 25.7	25.63	25.80	25.18	498,900	0	0	0
VC6	16.1 16.1	15.10	16.08	14.39	1,100	0	0	0
VC7	11.8 11.8	12.90	12.90	11.80	280,100	0	0	0
VC9	4.5 4.5	4.30	4.60	4.30	5,400	0	0	0
VCA	10.0 10.0	9.70	10	9.70	38,100	0	0	0
VCB	86 86	86.10	86.70	85.50	1,808,400	0	0	0
VCC	10.2 10.2	10.10	10.20	10.10	5,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	220 220	227.90	227.90	220	700	0	0	0
VCG	19.2 19.2	19.35	19.45	19.10	3,377,700	0	0	0
VCI	36.7 36.7	37.36	37.36	36.75	4,412,500	0	0	0
VCM	17.1 17.1	17.10	17.10	17.10	0	0	0	0
VCP	25.4 25.4	28	28	24.60	382,700	0	0	0
VCR	23.9 23.9	23.20	23.90	23.20	17,200	0	0	0
VCS	82 82	82.80	83	80.80	413,300	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	31.4 31.4	31.40	31.40	31.40	0	0	0	0
VCX	4.3 4.3	4.40	4.40	4.30	200	0	0	0
VDL	12 12	12	12	12	200	0	0	0
VDN	17.2 17.2	17.21	17.21	17.21	0	0	0	0
VDP	39.1 39.1	39.17	39.17	38.63	34,400	0	0	0
VDS	22.5 22.5	23.05	23.25	22.35	1,133,900	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.8 3.8	3.40	3.90	3.40	19,900	0	0	0
VE3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	4.7 4.7	4.40	4.80	4.40	21,300	0	0	0
VE9	2 2	2.10	2.10	1.90	5,500	0	0	0
VEA	49.2 49.2	47	50.90	47	4,492,900	0	0	0
VEC	12.7 12.7	12.20	12.70	12.20	122,300	0	0	0
VEF	208.8 208.8	208.40	210	208.40	4,100	0	0	0
VES	1.2 1.2	1.20	1.20	1.10	2,000	0	0	0
VET	26.6 26.6	24	26.60	24	17,700	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	79.5 79.5	75.39	79.82	75.39	190,400	0	0	0
VFR	14.1 14.1	12.80	14.10	12.80	46,800	0	0	0
VGC	53.6 53.6	54.40	54.50	53	552,600	0	0	0
VGG	40.5 40.5	38.80	40.90	38.80	27,900	0	0	0
VGI	109.7 109.7	110.50	112.60	108.60	1,250,000	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.3 27.3	27.21	28.39	27.21	11,000	0	0	0
VGR	57.8 57.8	57.96	61.34	57.77	14,500	0	0	0
VGS	37.0 37.0	35.81	36.95	35.52	1,147,000	0	0	0
VGT	16.0 16.0	15.21	16.39	15.02	6,078,000	0	0	0
VGV	30 30	29.50	30	29.50	800	0	0	0
VHC	73.8 73.8	75.50	75.80	73.70	2,391,700	0	0	0
VHD	12.1 12.1	12	12.10	12	200	0	0	0
VHE	3 3	3	3.10	3	314,300	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2.2 2.2	2.20	2.20	2.10	557,800	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	1,200	0	0	0
VHL	12.2 12.2	12.30	12.30	12.20	500	0	0	0
VHM	37.8 37.8	37.75	37.80	37.45	13,031,100	0	0	0
VIB	18.6 18.6	18.80	18.80	18.63	3,604,200	0	0	0
VIC	41.7 41.7	41.45	41.65	41.15	2,683,900	0	0	0
VID	5.5 5.5	5.45	5.49	5.45	6,600	0	0	0
VIE	6.1 6.1	6.10	6.10	6.10	1,300	0	0	0
VIF	19.0 19.0	18.96	18.96	17.25	64,000	0	0	0
VIG	7.5 7.5	7.40	7.50	7.30	427,600	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	24.4 24.4	24.67	24.67	24.38	800	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	15.2 15.2	14.30	15.20	14.25	1,529,800	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	18 18	18	18	18	5,000	0	0	0
VIW	10.5 10.5	10.50	10.50	10.50	100	0	0	0
VIX	14.7 14.7	14.81	14.93	14.68	15,258,900	0	0	0
VJC	102.5 102.5	103.90	104	101.90	1,210,100	0	0	0
VLA	14.7 14.7	14.60	14.70	14.60	200	0	0	0
VLB	38.8 38.8	39	39.40	38.20	297,800	0	0	0
VLC	23.5 23.5	23.20	23.60	23	881,500	0	0	0
VLF	1.2 1.2	1.10	1.30	1.10	39,700	0	0	0
VLG	10 10	9.90	10	9.80	167,200	0	0	0
VLW	22.8 22.8	22.78	22.78	22.78	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7 7	7	7.09	6.82	9,600	0	0	0
VMD	17.2 17.2	17	17.30	17	5,600	0	0	0
VMG	4.9 4.9	4.60	4.90	4.60	32,300	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.8 24.8	24.75	24.75	24.75	300	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	20.2 20.2	18.06	20.18	17.82	209,300	0	0	0
VNB	12.6 12.6	12.50	12.80	12.30	149,900	0	0	0
VNC	38.2 38.2	38.50	39.47	38.02	12,400	0	0	0
VND	15.7 15.7	16.15	16.25	15.67	20,131,500	0	0	0
VNE	5.2 5.2	5.21	5.23	5.14	104,500	0	0	0
VNF	11.7 11.7	11.84	12.40	11.18	20,300	0	0	0
VNG	8.3 8.3	8.33	8.39	8.30	21,600	0	0	0
VNH	1.8 1.8	2.20	2.20	1.70	216,300	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.5 15.5	16.06	16.06	15.53	23,600	0	0	0
VNM	66 66	66.50	67.10	66	3,967,700	0	0	0
VNP	13.9 13.9	12.60	13.90	12.60	292,900	0	0	0
VNR	25.7 25.7	25.47	26.05	25.38	55,200	0	0	0
VNS	11 11	10.90	11	10.90	50,500	0	0	0
VNT	40.5 40.5	40.50	40.50	40.50	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.7 6.7	6.70	6.70	6.70	100	0	0	0
VNZ	600 600	600	615	597.50	8,000	0	0	0
VOC	18.5 18.5	18.80	19.80	18.20	23,100	0	0	0
VOS	19.1 19.1	18.95	19.35	18.60	2,762,800	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	19.6 19.6	19.70	19.85	19.35	48,973,500	0	0	0
VPC	3.3 3.3	3.30	3.30	3.30	100	0	0	0
VPD	25.8 25.8	26.12	26.12	25.04	16,700	0	0	0
VPG	15.0 15.0	14.76	14.95	14.48	928,500	0	0	0
VPH	8.6 8.6	8.10	8.63	8.08	1,362,200	0	0	0
VPI	47.8 47.8	47.92	48.33	47.33	1,430,800	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.5 9.5	9.43	9.45	9.17	4,300	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.6 12.6	12.10	12.60	12.10	2,600	0	0	0
VRC	10.2 10.2	10.70	10.70	10.05	69,300	0	0	0
VRE	20 20	20.25	20.30	19.85	12,265,100	0	0	0
VRG	28.3 28.3	28.43	28.52	28.05	124,600	0	0	0
VSA	30.2 30.2	30.05	30.23	29.69	75,200	0	0	0
VSC	20.7 20.7	20.65	21.16	20.60	5,916,200	0	0	0
VSE	6 6	5.90	6	5.90	8,000	0	0	0
VSF	33.9 33.9	33.60	35	33	11,100	0	0	0
VSG	1.6 1.6	1.80	1.80	1.60	3,000	0	0	0
VSH	49.6 49.6	49.40	49.90	49.40	25,400	0	0	0
VSI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VSM	17.9 17.9	18	18	17.90	500	0	0	0
VSN	27.1 27.1	29.51	29.61	23.11	48,200	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	164,900	0	0	0
VTA	4 4	4	4	4	100	0	0	0
VTB	11.2 11.2	10.85	11.20	10.85	16,100	0	0	0
VTC	14.1 14.1	13.30	14.10	13.30	225,500	0	0	0
VTD	8.8 8.8	8.90	9	8.70	31,100	0	0	0
VTE	5 5	4.70	5	4.70	1,200	0	0	0
VTG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VTH	7.6 7.6	7.70	7.70	7.60	4,400	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	92.7 92.7	94	94	92	134,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	13.7 13.7	13.10	13.80	12.90	1,653,600	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	24.9 24.9	23.70	25	23.50	133,300	0	0	0
VTS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
VTV	6.1 6.1	6.10	6.20	6.10	164,700	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10.2 10.2	9.82	10.45	9.64	409,900	0	0	0
VUA	18.5 18.5	18.30	21.10	18.10	1,300	0	0	0
VVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VVS	19.4 19.4	19.40	19.40	19.40	0	0	0	0
VW3	11.1 11.1	11.76	11.76	11.11	200	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	23.8 23.8	29.90	29.90	23.80	800	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
WCS	217.9 217.9	210	217.90	205.20	500	0	0	0
WSB	51.8 51.8	48	51.80	48	800	0	0	0
WSS	5.8 5.8	5.80	5.90	5.80	8,300	0	0	0
WTC	13.6 13.6	15	15	13	15,500	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	100	0	0	0
X26	26 26	26	26	26	0	0	0	0
XDH	17.5 17.5	17.50	17.50	17.50	0	0	0	0
XHC	21.7 21.7	21.70	21.70	21.70	0	0	0	0
XLV	9.2 9.2	9.20	9.20	9.20	600	0	0	0
XMC	8.5 8.5	7.80	8.80	7.70	76,900	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	100	0	0	0
XMP	16.8 16.8	18.69	18.69	16.81	1,300	0	0	0
XPH	7.3 7.3	7.30	7.30	7.30	4,300	0	0	0
YBC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
YBM	10.9 10.9	10.88	10.88	10.31	1,600	0	0	0
YEG	9.3 9.3	9.20	9.38	9.20	469,900	0	0	0
YTC	39.1 39.1	39.10	39.10	39.10	0	0	0	0
^HASTC	244.4 244.4	243.97	245.32	243.62	71,306,986	0	0	0
^UPCOM	100.6 100.6	99.27	100.59	99.28	114,516,620	0	0	0
^VN30	1,319.9 1,319.9	1,324.10	1,324.81	1,316.07	227,734,800	0	0	0
^VNINDEX	1,282.0 1,282.0	1,285.07	1,288.06	1,279.44	702,730,366	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/06/2024