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 24/06/2024

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	11.2 11.2	11.65	11.65	11.10	4,235,500	0	0	0
AAH	5.4 5.4	5.50	5.60	5.30	2,638,200	0	0	0
AAM	8.1 8.1	8.29	8.37	7.71	13,200	0	0	0
AAS	8.3 8.3	8.40	8.40	8.10	1,113,400	0	0	0
AAT	4.1 4.1	4.22	4.22	4.13	51,400	0	0	0
AAV	5.9 5.9	6	6.10	5.70	477,400	0	0	0
ABB	8.2 8.2	8.40	8.40	8.10	1,765,400	0	0	0
ABC	20.7 20.7	20.70	21.66	18.97	1,202,000	0	0	0
ABI	27.6 27.6	27.06	28.12	26.97	567,200	0	0	0
ABR	13.4 13.4	13.30	13.40	12.90	800	0	0	0
ABS	5.3 5.3	5.29	5.35	5.25	293,600	0	0	0
ABT	35 35	35	35	35	2,600	0	0	0
ABW	9.9 9.9	10.10	10.10	9.70	290,500	0	0	0
ACB	24.1 24.1	24.60	24.60	23.90	14,215,300	0	0	0
ACC	13.9 13.9	13.90	13.90	13.60	41,500	0	0	0
ACE	35.8 35.8	35.11	35.78	34.92	15,600	0	0	0
ACL	13.5 13.5	13.85	13.85	13.20	85,900	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	100	0	0	0
ACV	127.6 127.6	136	136	123.20	1,167,700	0	0	0
ADC	19.8 19.8	19.80	19.80	19.80	0	0	0	0
ADG	17 17	17	17.10	17	7,800	0	0	0
ADS	12.2 12.2	12.78	12.78	11.91	938,700	0	0	0
AFX	8.5 8.5	8.50	8.70	8.50	106,200	0	0	0
AG1	9 9	9	9	9	21,200	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	18.8 18.8	19.44	19.76	18.52	1,903,900	0	0	0
AGM	4.4 4.4	4.29	4.40	4.29	210,900	0	0	0
AGP	40.5 40.5	40.50	40.50	40.10	2,700	0	0	0
AGR	19.2 19.2	20.45	20.45	19.15	4,598,600	0	0	0
AGX	59.7 59.7	59.10	59.70	59.10	200	0	0	0
AIC	13.3 13.3	12.60	13.30	12.60	1,200	0	0	0
ALT	14 14	13.20	14	13.20	200	0	0	0
ALV	8.3 8.3	9.40	9.40	8.30	22,000	0	0	0
AMC	17 17	17.50	17.50	16.30	3,800	0	0	0
AME	7.1 7.1	6.80	7.10	6.80	1,900	0	0	0
AMP	15 15	14.50	15	14.50	600	0	0	0
AMS	12.6 12.6	13.02	13.60	11.56	800,800	0	0	0
AMV	3.4 3.4	3.50	3.60	3.40	575,600	0	0	0
ANT	13.7 13.7	13.80	13.90	13.30	42,600	0	0	0
ANV	31.8 31.8	33.95	33.95	31.80	2,752,400	0	0	0
APF	59.6 59.6	60.28	60.28	59.58	7,000	0	0	0
APG	12.2 12.2	12.60	12.80	12	153,200	0	0	0
APH	9.3 9.3	9.56	9.56	9.10	1,413,200	0	0	0
API	7.9 7.9	8.60	8.80	7.90	1,586,500	0	0	0
APL	17.9 17.9	17.90	17.90	17.90	0	0	0	0
APP	12.9 12.9	13.30	13.30	12.70	1,400	0	0	0
APS	7.7 7.7	8	8.10	7.60	902,300	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	33.9 33.9	30.90	33.90	30.90	2,800	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.8 19.8	19.20	19.80	19.20	1,400	0	0	0
ASM	10.0 10.0	10.45	10.55	9.95	4,776,300	0	0	0
ASP	4.6 4.6	4.95	4.95	4.60	41,700	0	0	0
AST	64.2 64.2	67.10	67.10	63.50	60,400	0	0	0
ATG	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ATS	14.7 14.7	14.70	14.70	14.70	1,200	0	0	0
AVC	57 57	57.60	57.60	56.80	3,600	0	0	0
BAB	12.1 12.1	12.30	12.40	12.10	9,900	0	0	0
BAF	20.0 20.0	21	21.10	19.90	5,909,800	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BAX	41.2 41.2	41.18	41.18	41.18	4,200	0	0	0
BBC	49.0 49.0	49.01	49.01	49.01	200	0	0	0
BBH	9.4 9.4	9.44	9.44	9.44	600	0	0	0
BBM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
BBS	9.6 9.6	9.64	9.64	9.64	0	0	0	0
BBT	9.5 9.5	9	9.50	9	6,900	0	0	0
BCA	17.2 17.2	17.30	17.70	17	67,800	0	0	0
BCC	8.9 8.9	9.20	9.30	8.90	388,100	0	0	0
BCE	5.9 5.9	6.05	6.05	5.86	76,600	0	0	0
BCF	28.8 28.8	28.82	28.82	28.82	2,000	0	0	0
BCG	7.9 7.9	8.15	8.24	7.82	10,024,200	0	0	0
BCM	61.9 61.9	64	64	61.40	943,800	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	10.2 10.2	10.20	10.20	10.20	600	0	0	0
BCR	5.8 5.8	6.02	6.12	5.73	2,216,100	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	11.3 11.3	12.30	12.40	11.30	700	0	0	0
BDG	30.9 30.9	31.40	31.40	30.84	10,800	0	0	0
BDT	11.5 11.5	11.30	12.10	11.10	932,300	0	0	0
BDW	21.7 21.7	21.68	21.68	21.68	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	37.6 37.6	39.85	40	37.50	1,054,600	0	0	0
BGW	20.7 20.7	20.70	20.70	20.70	100	0	0	0
BHA	21.1 21.1	21.10	21.10	21.10	0	0	0	0
BHC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11.4 11.4	11.40	11.40	11.40	0	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.5 37.5	38.29	38.29	37.52	1,500	0	0	0
BHP	6.7 6.7	6.70	6.70	6.70	500	0	0	0
BIC	33.3 33.3	33.19	34.82	33.19	239,600	0	0	0
BID	45 45	46	46.35	45	1,951,000	0	0	0
BIG	9.2 9.2	9.40	9.40	9	86,000	0	0	0
BIO	17.5 17.5	17.47	17.47	17.47	0	0	0	0
BKC	7.8 7.8	7.30	7.80	7.30	9,600	0	0	0
BKG	4.0 4.0	4.15	4.16	4	316,300	0	0	0
BLI	12.7 12.7	13	13.40	12.40	177,000	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.5 44.5	44.46	44.54	44.46	1,200	0	0	0
BMC	17.5 17.5	17.50	17.50	17.10	21,100	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	11.9 11.9	12.40	12.60	11.90	31,000	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	25 25	26.70	26.80	24.85	751,000	0	0	0
BMJ	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BMN	8.5 8.5	8.50	8.50	8.50	300	0	0	0
BMP	105.1 105.1	107.90	107.90	105	187,600	0	0	0
BMS	9.8 9.8	10.30	10.30	9.70	223,800	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	14.5 14.5	13.90	15.10	13.90	1,110,800	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	565,300	0	0	0
BPC	8.4 8.4	8.43	8.43	8.43	100	0	0	0
BQB	3.8 3.8	3.40	3.80	3.40	13,200	0	0	0
BRC	13.6 13.6	13.45	13.64	13.18	9,100	0	0	0
BRR	18.1 18.1	18.10	18.10	18.10	1,400	0	0	0
BRS	23.3 23.3	23.32	23.32	23.32	0	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	700	0	0	0
BSC	13.3 13.3	13.30	13.30	13.30	0	0	0	0
BSD	17.3 17.3	17.26	17.26	17.26	20,000	0	0	0
BSG	12.1 12.1	11	12.10	11	2,300	0	0	0
BSH	21.6 21.6	21.60	21.60	21.60	0	0	0	0
BSI	47.6 47.6	51.27	51.55	47.64	1,653,000	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.6 10.6	10.60	10.60	10.60	100	0	0	0
BSQ	20.2 20.2	20.40	20.40	20.20	2,300	0	0	0
BSR	23 23	24	24	22.70	17,713,500	0	0	0
BST	14.5 14.5	14.50	14.50	14.50	0	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	18.62	18.62	18.62	0	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	2.7 2.7	2.80	2.80	2.70	49,600	0	0	0
BTP	14.2 14.2	14.10	14.30	14.05	234,700	0	0	0
BTS	5.7 5.7	5.70	5.80	5.50	122,900	0	0	0
BTT	34.3 34.3	34.31	34.31	34.31	0	0	0	0
BTU	13.9 13.9	13.90	13.90	13.90	100	0	0	0
BTV	12.6 12.6	12.60	12.60	12.60	0	0	0	0
BTW	38.2 38.2	38.17	38.17	38.17	100	0	0	0
BVB	10.8 10.8	11.18	11.27	10.82	1,487,500	0	0	0
BVG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BVH	44.5 44.5	45.15	45.60	43.30	896,400	0	0	0
BVL	10.3 10.3	10.28	10.28	10.28	0	0	0	0
BVN	13 13	13.40	13.40	13	16,800	0	0	0
BVS	41.1 41.1	45.30	45.40	41	1,932,100	0	0	0
BWA	11.6 11.6	11.60	11.60	11.60	100	0	0	0
BWE	44.3 44.3	45	45.70	44.20	497,800	0	0	0
BWS	29.8 29.8	29.85	29.85	29.85	500	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	17 17	17	17	17	0	0	0	0
C22	15.8 15.8	15.84	15.84	15.84	0	0	0	0
C32	17.4 17.4	17.45	17.45	17.15	13,600	0	0	0
C47	5.8 5.8	5.74	5.84	5.74	29,300	0	0	0
C4G	10.4 10.4	9.90	10.60	9.90	4,165,700	0	0	0
C69	6.8 6.8	6.90	6.90	6.70	444,100	0	0	0
C92	6.7 6.7	6.20	6.70	6.20	94,100	0	0	0
CAB	12.5 12.5	12.40	12.50	12.40	8,200	0	0	0
CAG	9.1 9.1	9.30	9.30	8.70	69,800	0	0	0
CAN	45 45	45	45	45	0	0	0	0
CAP	53.4 53.4	55.10	55.10	53.20	83,800	0	0	0
CAR	23.2 23.2	23.30	23.30	23.20	600	0	0	0
CAT	18.1 18.1	18.20	18.20	17.90	11,900	0	0	0
CAV	70.1 70.1	69.30	72	69.30	29,800	0	0	0
CBI	8.3 8.3	8.50	8.50	8.30	1,300	0	0	0
CBS	29.7 29.7	29.90	30.30	29.60	25,800	0	0	0
CC1	14.7 14.7	15.50	16	14	32,200	0	0	0
CC4	10.4 10.4	10.40	10.40	10.40	100	0	0	0
CCA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CCI	21.2 21.2	21.30	22.60	20.65	11,300	0	0	0
CCL	11.6 11.6	11.30	11.90	11.30	2,878,900	0	0	0
CCM	45 45	45	45	45	0	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	18.8 18.8	18.35	19.32	17.58	6,600	0	0	0
CCT	9.5 9.5	10.90	10.90	9.50	2,300	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.7 19.7	19.70	19.75	19.60	271,200	0	0	0
CDG	1.6 1.6	1.55	1.55	1.55	0	0	0	0
CDH	9.3 9.3	9.30	9.30	9.30	100	0	0	0
CDN	33 33	32.70	34.30	32.20	19,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	11.6 11.6	13.22	13.22	11.60	72,500	0	0	0
CDR	9.4 9.4	11.10	11.10	8.80	69,100	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	2.50	2.50	2.50	0	0	0	0
CEO	16.4 16.4	14.95	16.95	14.95	5,424,100	0	0	0
CET	6.2 6.2	6.20	6.20	6.20	7,400	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	5.4 5.4	4.70	5.40	4.70	40,100	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	31.9 31.9	32.54	32.54	31.78	49,400	0	0	0
CHS	10.1 10.1	10.04	10.13	9.95	2,100	0	0	0
CI5	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CIA	11.4 11.4	12.50	13.10	11.40	83,700	0	0	0
CID	40.3 40.3	39	40.30	38.90	4,900	0	0	0
CIG	5.1 5.1	5.05	5.11	5.03	105,600	0	0	0
CII	16.2 16.2	16.20	16.60	16.15	5,250,600	0	0	0
CIP	3.1 3.1	3.40	3.40	3	9,600	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	55.7 55.7	55.70	55.70	55.70	200	0	0	0
CKD	25.8 25.8	26.40	26.40	25	2,500	0	0	0
CKG	25.6 25.6	26.45	26.45	25.25	243,500	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	45.5 45.5	46.90	46.90	45	4,600	0	0	0
CLH	23 23	23	23.20	22.70	40,700	0	0	0
CLL	38.2 38.2	38.34	38.67	38.11	7,300	0	0	0
CLM	90 90	83.60	90.50	83.50	400	0	0	0
CLW	43 43	40	43	40	400	0	0	0
CLX	18.3 18.3	18.47	19.14	17.89	1,044,800	0	0	0
CMC	10.5 10.5	11.10	11.10	10.20	12,400	0	0	0
CMD	23.2 23.2	22.47	23.23	21.80	10,900	0	0	0
CMF	219.3 219.3	219.30	219.30	219.30	0	0	0	0
CMG	66.4 66.4	70.40	70.50	65.70	3,818,000	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.8 9.8	9.80	9.80	9.80	1,100	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	18.9 18.9	18.80	19.40	17.80	360,400	0	0	0
CMT	25.8 25.8	30.89	30.89	24.36	447,500	0	0	0
CMV	10.3 10.3	10.40	10.40	10.30	4,200	0	0	0
CMW	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CMX	11.1 11.1	10.60	11.10	10.55	2,692,700	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.4 30.4	31	31	30.40	2,300	0	0	0
CNG	32 32	33.15	33.45	31.60	500,300	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	21.8 21.8	21.73	22.76	21.10	74,600	0	0	0
COM	30.7 30.7	30.70	30.70	30.70	100	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	200	0	0	0
CPC	17.9 17.9	18	18	17.90	2,000	0	0	0
CPI	4.4 4.4	4.40	4.40	4.40	0	0	0	0
CQN	27.2 27.2	27.20	27.70	27.20	3,800	0	0	0
CQT	10.0 10.0	10.02	10.02	10.02	300	0	0	0
CRC	6.3 6.3	6.33	6.34	6.20	46,100	0	0	0
CRE	7.8 7.8	7.86	8	7.76	219,500	0	0	0
CSC	28 28	28.70	29.20	28	107,700	0	0	0
CSI	31 31	32	33	30	45,000	0	0	0
CSM	15.1 15.1	15.23	15.23	14.94	34,700	0	0	0
CST	25.1 25.1	27.10	27.50	25	204,700	0	0	0
CSV	27.0 27.0	27.86	27.86	26.80	1,159,200	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	6.8 6.8	6.80	6.80	6.80	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.6 20.6	19.19	20.56	19.19	1,100	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73 73	76	76.50	72.20	2,331,500	0	0	0
CTF	33.4 33.4	33.40	33.40	33.25	253,300	0	0	0
CTG	31.7 31.7	32.20	32.35	31.55	8,439,100	0	0	0
CTI	16.6 16.6	17.20	17.45	16.60	1,049,900	0	0	0
CTP	7 7	6.60	7.20	6.60	381,600	0	0	0
CTR	151 151	160.20	161	149	1,305,500	0	0	0
CTS	39.8 39.8	42.20	42.65	39.75	5,063,300	0	0	0
CTT	16.0 16.0	16.03	16.03	16.03	0	0	0	0
CTW	27.9 27.9	25.60	27.90	24.10	900	0	0	0
CVN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CVT	27.5 27.5	26.85	28.30	26.70	2,600	0	0	0
CX8	7.6 7.6	7.60	7.60	7.60	0	0	0	0
CYC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
D11	11.5 11.5	11.50	11.50	11.50	200	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.6 48.6	49.20	49.35	48.10	80,200	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.6 18.6	18.60	18.60	18.60	200	0	0	0
DAE	15 15	14.20	15	14.20	4,800	0	0	0
DAG	2.5 2.5	2.49	2.51	2.46	130,000	0	0	0
DAH	3.8 3.8	3.93	3.93	3.84	287,400	0	0	0
DAN	33 33	33	33	33	100	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.95	8.96	8.83	3,600	0	0	0
DBC	30.0 30.0	31.40	31.57	29.77	8,312,300	0	0	0
DBD	41.4 41.4	41.75	41.75	40.20	104,600	0	0	0
DBM	30 30	30	30	30	0	0	0	0
DBT	11.8 11.8	11.84	11.93	11.75	7,400	0	0	0
DC1	6.5 6.5	6.50	6.50	6.50	100	0	0	0
DC2	8.4 8.4	8.40	8.40	8.40	0	0	0	0
DC4	11.2 11.2	11.36	11.68	11	588,600	0	0	0
DCF	44 44	44	44	44	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	29.2 29.2	29.10	29.45	28.30	423,600	0	0	0
DCM	35.8 35.8	37	37.45	35.40	7,069,000	0	0	0
DCR	6 6	6	6	6	100	0	0	0
DDG	3.9 3.9	3.90	4	3.80	246,900	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	0	0	0	0
DDN	8.1 8.1	8.30	8.60	8.10	12,600	0	0	0
DDV	20.2 20.2	20.58	21.16	19.61	3,497,500	0	0	0
DFC	19.7 19.7	19.74	19.74	19.74	0	0	0	0
DFF	8.5 8.5	8.50	8.50	8.50	100	0	0	0
DGC	124.6 124.6	132	132	124.50	8,899,700	0	0	0
DGT	7.5 7.5	7	7.80	7	1,315,000	0	0	0
DGW	46.4 46.4	48.60	48.82	46.38	2,318,400	0	0	0
DHA	44.1 44.1	44.10	44.29	43.95	217,900	0	0	0
DHB	11 11	10.70	11.60	10.60	122,600	0	0	0
DHC	40.4 40.4	42.40	42.40	40.35	489,600	0	0	0
DHD	23.9 23.9	23.90	23.90	23.90	0	0	0	0
DHG	110.2 110.2	109.44	111.37	109.44	36,300	0	0	0
DHM	8.8 8.8	8.70	8.78	8.45	19,500	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	10.50	11	10.50	21,300	0	0	0
DHT	51.7 51.7	52.10	53.80	50.50	116,700	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.6 4.6	4.80	5	4.60	154,400	0	0	0
DIG	26.6 26.6	26.50	27.25	26.50	18,895,700	0	0	0
DIH	19.4 19.4	18.96	19.83	18.52	9,800	0	0	0
DL1	5.2 5.2	5	5.30	4.90	1,699,400	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	2.1 2.1	2.09	2.13	2.05	1,000,000	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	60.3 60.3	63.16	63.16	60.27	7,000	0	0	0
DMN	5.4 5.4	5.40	5.40	5.40	500	0	0	0
DMS	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNA	23.4 23.4	23.23	23.42	23.23	200	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	18.6 18.6	18.60	18.60	18.60	0	0	0	0
DNE	8.5 8.5	8.55	8.55	8.46	2,100	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	20.90	20.90	20.90	0	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.3 34.3	34.32	34.32	34.32	1,000	0	0	0
DOC	8.4 8.4	8.33	8.43	8.33	2,300	0	0	0
DOP	12.7 12.7	12.70	12.70	12	2,800	0	0	0
DP1	36.8 36.8	36.94	39.06	36.65	6,900	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	63 63	63	63.20	62.60	16,500	0	0	0
DPG	56.7 56.7	60.50	60.50	56.70	2,007,200	0	0	0
DPH	45 45	45	45	45	12,200	0	0	0
DPM	33.8 33.8	35.25	35.54	33.64	5,453,800	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	41.1 41.1	43.65	43.75	41	1,127,000	0	0	0
DQC	15 15	15.35	15.35	14.85	44,300	0	0	0
DRC	35.0 35.0	34.50	35.45	33.95	2,403,700	0	0	0
DRG	9.6 9.6	10.10	10.10	9.50	11,500	0	0	0
DRH	3.5 3.5	3.35	3.56	3.35	668,200	0	0	0
DRI	13.0 13.0	13.24	13.53	12.85	1,417,000	0	0	0
DRL	62.4 62.4	62.33	62.52	62.33	2,300	0	0	0
DS3	7.1 7.1	6.30	7.10	6.20	455,600	0	0	0
DSC	25.1 25.1	25.90	26.40	24.70	693,800	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.2 4.2	4.20	4.20	4.20	300	0	0	0
DSN	57.4 57.4	57.30	58.50	57	26,100	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
DST	3.8 3.8	3.80	3.80	3.60	54,000	0	0	0
DTA	4.3 4.3	4.35	4.35	4.29	3,000	0	0	0
DTB	12.8 12.8	12.80	12.80	12.80	100	0	0	0
DTC	4.3 4.3	4.20	4.30	4.20	700	0	0	0
DTD	27.6 27.6	29.10	29.20	27	1,262,600	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3.3 3.3	3.30	3.30	3.30	36,700	0	0	0
DTK	16.2 16.2	17.20	17.20	15.70	70,600	0	0	0
DTL	14 14	14.70	14.70	14	1,600	0	0	0
DTP	128.6 128.6	128.60	128.60	128.60	0	0	0	0
DTT	19.9 19.9	19.95	19.95	19.95	0	0	0	0
DTV	44 44	44	44	44	200	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	9.7 9.7	9.70	9.70	9.70	100	0	0	0
DVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
DVM	10.6 10.6	10.83	10.83	10.42	1,546,800	0	0	0
DVN	23.5 23.5	24.92	25.22	23.37	417,100	0	0	0
DVP	77.3 77.3	77.64	77.64	77.27	33,400	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	0	0	0	0
DWS	13.5 13.5	13.50	13.50	13.50	200	0	0	0
DXG	16 16	15.85	16.20	15.75	7,866,200	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.3 13.3	13.89	14.18	13.21	823,300	0	0	0
DXS	7.1 7.1	7.41	7.54	7.10	2,342,400	0	0	0
DXV	5.1 5.1	5.23	5.29	5.12	9,300	0	0	0
E12	5 5	5.10	5.10	5	900	0	0	0
E29	14.7 14.7	14.90	14.90	14.70	200	0	0	0
EBS	11.6 11.6	11.10	11.70	10.70	15,300	0	0	0
ECI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EFI	1.9 1.9	1.90	1.90	1.90	0	0	0	0
EIB	18.2 18.2	18.55	18.70	18.05	6,240,100	0	0	0
EIC	22.2 22.2	22.10	22.20	22.10	2,400	0	0	0
EID	25.5 25.5	25.50	26.50	25.20	36,000	0	0	0
EIN	3.4 3.4	3.50	3.60	3.40	86,200	0	0	0
ELC	27.2 27.2	29.30	29.40	27.20	2,945,600	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	39.7 39.7	39.68	39.68	38.71	65,100	0	0	0
EPC	11 11	11	11	11	800	0	0	0
EPH	15.8 15.8	15.20	15.80	15.20	600	0	0	0
EVE	14.3 14.3	14.45	14.70	14	210,400	0	0	0
EVF	13.9 13.9	14.60	14.85	13.90	14,469,800	0	0	0
EVG	7.6 7.6	7.31	7.63	7	11,454,100	0	0	0
EVS	7.4 7.4	7.80	7.80	7.20	395,000	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	4.10	4.14	4.08	62,600	0	0	0
FCN	13.7 13.7	14.40	14.60	13.65	852,500	0	0	0
FCS	8.8 8.8	7.70	8.80	7.70	11,600	0	0	0
FDC	14.5 14.5	14.50	14.50	14.50	0	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	26.5 26.5	26.50	26.50	26.50	100	0	0	0
FIC	14.3 14.3	15.50	15.60	13.50	39,100	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7.2 7.2	7.48	7.48	7.15	481,100	0	0	0
FIT	4.5 4.5	4.60	4.63	4.45	983,900	0	0	0
FMC	49.3 49.3	50.20	50.20	49	80,300	0	0	0
FOC	102.5 102.5	104.90	107.44	100.51	271,000	0	0	0
FOX	107.4 107.4	110.50	113	107	533,900	0	0	0
FPT	132.1 132.1	135	135.50	132	13,186,900	0	0	0
FRC	22.3 22.3	24	24	22.30	3,200	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	176 176	178	180	175	482,700	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	39.0 39.0	39.46	40.29	39.01	3,600	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1.1 1.1	1.10	1.10	1.10	0	0	0	0
FTS	41.6 41.6	44	44.70	41.50	4,136,100	0	0	0
G36	8.9 8.9	8.80	9.40	8.60	2,637,500	0	0	0
GAS	69.6 69.6	70.89	71.35	69.53	1,726,600	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	20.5 20.5	20.50	20.50	20	6,100	0	0	0
GDA	34.6 34.6	36.40	36.40	33.90	538,500	0	0	0
GDT	28.1 28.1	29.15	29.20	28.10	88,000	0	0	0
GDW	26.3 26.3	26.16	28.74	26.16	600	0	0	0
GEE	38.4 38.4	40	40	37	67,700	0	0	0
GEG	13.1 13.1	13.62	13.62	13.05	1,456,700	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22 22	23.35	23.40	22	23,485,000	0	0	0
GGG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.7 30.7	30.90	30.90	30.50	19,500	0	0	0
GIC	14.9 14.9	14.70	14.90	14.70	1,000	0	0	0
GIL	32.4 32.4	34.55	34.70	32.30	1,563,200	0	0	0
GKM	38.9 38.9	36	39	34.70	328,600	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	32.0 32.0	33.60	33.60	31.95	123,900	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 9	9.20	9.20	8.60	2,800	0	0	0
GMD	79.9 79.9	80.92	81.51	79.76	1,928,800	0	0	0
GMH	8.8 8.8	8.75	9.05	8.60	6,600	0	0	0
GMX	19 19	19.20	19.20	19	5,200	0	0	0
GND	28.8 28.8	28.90	28.90	28.80	2,900	0	0	0
GPC	4.5 4.5	4.80	4.80	4.40	215,700	0	0	0
GSM	21.5 21.5	22.01	22.01	21.37	5,500	0	0	0
GSP	12.1 12.1	12.55	12.68	12.05	337,100	0	0	0
GTA	10.8 10.8	10.95	10.95	10.75	44,400	0	0	0
GTD	14.8 14.8	14.80	14.80	14.80	100	0	0	0
GTS	10.2 10.2	10.20	10.20	10.20	100	0	0	0
GVR	33 33	34.05	34.40	33	4,719,500	0	0	0
GVT	74.7 74.7	74.74	74.74	74.74	100	0	0	0
H11	5.7 5.7	5.70	5.70	5.70	400	0	0	0
HAC	14 14	14.60	14.60	13.60	1,200	0	0	0
HAD	14.7 14.7	14.68	14.68	14.68	0	0	0	0
HAF	18.6 18.6	19.30	19.30	17.70	8,200	0	0	0
HAG	12.6 12.6	12.40	12.90	12.20	15,058,400	0	0	0
HAH	41.4 41.4	43.40	43.60	41.25	7,305,200	0	0	0
HAM	31.5 31.5	31.50	31.50	31.50	1,000	0	0	0
HAN	12.8 12.8	13.50	15	12	143,600	0	0	0
HAP	4.7 4.7	4.72	4.75	4.65	197,300	0	0	0
HAR	4.2 4.2	4.27	4.29	4.18	173,300	0	0	0
HAS	9.5 9.5	10.20	10.20	9.45	10,500	0	0	0
HAT	44 44	44	44	44	0	0	0	0
HAV	3.8 3.8	3.80	3.80	3.80	900	0	0	0
HAX	15.1 15.1	15.60	15.80	15.10	1,619,000	0	0	0
HBC	7.4 7.4	7.59	7.63	7.38	986,900	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	8.0 8.0	8.10	8.10	7.76	205,000	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	0	0	0	0
HCB	25.5 25.5	23	25.50	23	300	0	0	0
HCC	11.5 11.5	11.60	11.60	11.50	19,400	0	0	0
HCD	11.1 11.1	11.90	11.90	11.10	1,935,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.1 26.1	27.67	27.72	26.05	16,525,300	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	19 19	19	19	18.90	5,200	0	0	0
HD6	18 18	18.60	18.60	18	63,500	0	0	0
HD8	8.4 8.4	8.60	8.60	8.30	38,300	0	0	0
HDA	3.9 3.9	3.90	3.90	3.90	500	0	0	0
HDB	21.5 21.5	22.24	22.33	21.47	9,514,100	0	0	0
HDC	24.3 24.3	25.22	25.70	24.26	3,264,500	0	0	0
HDG	27.5 27.5	29.60	29.80	27.50	6,730,700	0	0	0
HDM	31.4 31.4	31.29	31.48	31.10	30,400	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	12.16	12.16	12.16	100	0	0	0
HEC	61.2 61.2	63.50	64	61.10	4,400	0	0	0
HEJ	10.5 10.5	12	12	9.70	25,700	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	60 60	58.50	60	58.50	800	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	99.9 99.9	90	99.90	90	1,400	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.2 9.2	9.30	9.40	9.17	259,000	0	0	0
HHS	5.5 5.5	5.91	6.05	5.48	10,612,300	0	0	0
HHV	12.0 12.0	12.10	12.29	11.90	4,579,100	0	0	0
HID	3.1 3.1	3.13	3.14	3.06	184,900	0	0	0
HIG	14.2 14.2	13.50	14.20	13.20	97,900	0	0	0
HII	6.1 6.1	6.18	6.18	6	161,300	0	0	0
HIO	28.7 28.7	29.80	29.80	25.70	22,200	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	0	0	0	0
HKT	7.5 7.5	6.90	7.50	6.90	6,300	0	0	0
HLB	251.8 251.8	251.80	251.80	251.80	0	0	0	0
HLC	13 13	13.10	13.10	12.90	16,400	0	0	0
HLD	25 25	25.90	25.90	24.70	35,100	0	0	0
HLR	11.3 11.3	11.30	11.30	11.30	1,300	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	0	0	0	0
HMC	11.8 11.8	12.10	12.10	11.68	35,600	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	14 14	13.20	14	13.20	500	0	0	0
HMR	25.4 25.4	27.30	27.30	25.10	55,400	0	0	0
HMS	31 31	32	32	31	9,100	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	15.6 15.6	15.30	16.50	15.30	509,100	0	0	0
HNF	21.8 21.8	21	21.90	21	6,400	0	0	0
HNG	5.2 5.2	4.95	5.22	4.86	7,438,400	0	0	0
HNI	23.5 23.5	24.70	24.70	23.50	3,700	0	0	0
HNM	9.8 9.8	10	10.50	9.80	129,800	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	4.30	4.30	4.10	105,200	0	0	0
HPB	18 18	18	18	18	0	0	0	0
HPD	25.9 25.9	25.90	25.90	25.90	1,000	0	0	0
HPG	28.7 28.7	29	29.10	28.25	37,846,100	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	69.0 69.0	67.27	69.02	67.27	600	0	0	0
HPT	23.5 23.5	21	23.50	21	25,600	0	0	0
HPW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HPX	6.1 6.1	6.16	6.29	6.05	2,518,500	0	0	0
HQC	3.9 3.9	3.93	4.05	3.87	5,643,100	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	0	0	0	0
HRT	8.8 8.8	7.80	8.80	7.80	118,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24 24	24.85	25.10	23.80	27,733,600	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.9 4.9	4.95	5.05	4.86	79,800	0	0	0
HSM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	5.6 5.6	6.10	6.30	5.50	378,300	0	0	0
HT1	13 13	13.30	13.50	12.80	512,300	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	5 5	4.70	5.20	4.50	257,800	0	0	0
HTG	35.1 35.1	34.96	35.20	34.72	25,700	0	0	0
HTI	15.9 15.9	15.95	15.95	15.75	53,700	0	0	0
HTL	16.4 16.4	16.37	16.37	16.37	100	0	0	0
HTM	11.1 11.1	10.60	11.10	10.60	1,800	0	0	0
HTN	12.1 12.1	13	13.10	12.10	1,996,100	0	0	0
HTP	9.2 9.2	9.20	9.20	9.20	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	9.0 9.0	9.15	9.15	8.96	1,800	0	0	0
HU1	5.6 5.6	5.56	5.56	5.56	100	0	0	0
HU4	14.4 14.4	15.50	15.50	14	271,600	0	0	0
HU6	5.9 5.9	6.20	6.20	5.90	400	0	0	0
HUB	18.5 18.5	18.50	18.50	18.30	74,900	0	0	0
HUG	35.7 35.7	35.71	35.71	35.71	0	0	0	0
HUT	17 17	17.10	17.30	16.50	5,091,700	0	0	0
HVA	6.3 6.3	6.70	6.70	6.20	42,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.2 8.2	7.99	8.36	7.98	1,387,100	0	0	0
HVN	32.7 32.7	34	35.15	32.70	7,644,600	0	0	0
HVT	80 80	82	82	80	46,500	0	0	0
HVX	2.9 2.9	2.91	2.94	2.78	5,300	0	0	0
HWS	15.3 15.3	15.08	15.27	14.99	3,400	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	6 6	5.70	6.20	5.70	24,200	0	0	0
ICG	8.2 8.2	8	8.30	8	12,400	0	0	0
ICI	11 11	11.10	11.10	9.50	32,400	0	0	0
ICN	41.3 41.3	41.60	41.60	41.30	16,600	0	0	0
ICT	17.1 17.1	17.87	18.16	17.05	375,200	0	0	0
IDC	61.4 61.4	55.80	63	55.80	2,884,700	0	0	0
IDI	9.6 9.6	10	10	9.58	3,666,000	0	0	0
IDJ	7.1 7.1	7.50	7.60	6.90	2,262,800	0	0	0
IDP	250 250	250	250	250	200	0	0	0
IDV	38 38	40	40	38	69,200	0	0	0
IFS	29.7 29.7	29.73	30.01	29.64	6,900	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
IJC	14.5 14.5	15.20	15.20	14.50	5,466,600	0	0	0
ILA	4.8 4.8	4.70	4.90	4.60	28,300	0	0	0
ILB	31.9 31.9	32.41	32.41	31.94	16,500	0	0	0
ILC	6.7 6.7	6.50	6.80	6.50	10,100	0	0	0
ILS	12 12	13.60	13.60	12	600	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	32.8 32.8	32.73	33.22	32.68	89,600	0	0	0
IN4	36.9 36.9	36.90	36.90	36.90	0	0	0	0
INC	25.9 25.9	25.90	25.90	25.90	0	0	0	0
ING	6.2 6.2	6.20	6.20	6.20	0	0	0	0
INN	55.9 55.9	52	55.90	52	5,800	0	0	0
IPA	14 14	13.80	14.30	13.80	208,200	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	26.2 26.2	26.32	26.32	26.23	5,000	0	0	0
IST	37.8 37.8	29.24	37.80	29.24	200	0	0	0
ITA	5.6 5.6	5.36	5.61	5.33	10,298,800	0	0	0
ITC	12.2 12.2	11.45	12.15	11.45	4,644,300	0	0	0
ITD	17.9 17.9	19.20	19.20	17.85	618,500	0	0	0
ITQ	2.9 2.9	2.90	3.10	2.90	271,400	0	0	0
ITS	3.8 3.8	3.80	4	3.80	22,200	0	0	0
IVS	11.8 11.8	12.10	12.40	11.50	270,600	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.5 3.5	3.69	3.70	3.54	512,900	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.8 29.8	29.45	30.30	29.40	8,975,400	0	0	0
KCB	9.1 9.1	10.61	10.61	8.81	52,500	0	0	0
KCE	9.7 9.7	9.66	9.66	9.20	2,900	0	0	0
KDC	58 58	58.40	59.40	54.80	1,224,400	0	0	0
KDH	36.7 36.7	37.50	37.50	35.50	3,284,200	0	0	0
KDM	17.9 17.9	16.92	17.94	16.92	105,300	0	0	0
KGM	8.1 8.1	7.60	8.30	7.60	217,900	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.6 5.6	5.60	5.74	5.58	4,246,300	0	0	0
KHP	11.2 11.2	10.45	11.15	10.45	798,800	0	0	0
KHS	15.1 15.1	15.10	15.10	15.10	100	0	0	0
KHW	22.9 22.9	22.90	22.90	22.90	0	0	0	0
KIP	10 10	10	10	10	300	0	0	0
KKC	5.8 5.8	5.80	5.80	5.80	5,200	0	0	0
KLB	12.5 12.5	12.30	12.60	12.30	639,800	0	0	0
KMR	3.5 3.5	3.47	3.53	3.45	47,300	0	0	0
KMT	8.3 8.3	8.29	8.29	8.29	0	0	0	0
KOS	39.0 39.0	38.80	39.10	38.60	326,600	0	0	0
KPF	3.1 3.1	3.25	3.29	3.09	319,800	0	0	0
KSB	20.0 20.0	21.25	21.30	19.95	2,065,900	0	0	0
KSD	3.7 3.7	3.70	3.70	3.70	100	0	0	0
KSF	40.2 40.2	40.20	40.20	40.10	16,200	0	0	0
KSQ	3.9 3.9	4	4.10	3.90	120,800	0	0	0
KST	14.2 14.2	13.14	14.18	13.14	12,000	0	0	0
KTC	9 9	9	9	9	0	0	0	0
KTL	22.4 22.4	22.43	22.43	22.43	0	0	0	0
KTS	41.1 41.1	46	46	41.10	3,400	0	0	0
KTT	2.6 2.6	2.60	2.60	2.60	0	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	4.4 4.4	4.40	4.40	4.40	4,600	0	0	0
L14	35.7 35.7	35.97	36.66	35.58	164,600	0	0	0
L18	38.0 38.0	38.18	38.18	37.59	77,800	0	0	0
L40	22 22	22	22	22	600	0	0	0
L45	3.2 3.2	3.30	3.30	3.20	3,700	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	15.9 15.9	16	16	15.90	3,800	0	0	0
LAI	34.8 34.8	35.30	35.30	34.75	7,000	0	0	0
LAS	22.0 22.0	22.76	22.76	21.71	1,432,600	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	23.50	23.50	23.50	0	0	0	0
LBM	24.7 24.7	24.28	24.85	24.25	16,700	0	0	0
LCC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LCD	21.7 21.7	21.70	21.70	21.70	0	0	0	0
LCG	10.7 10.7	11.02	11.35	10.69	3,534,300	0	0	0
LCM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LDG	2.8 2.8	2.80	2.87	2.75	2,153,300	0	0	0
LDP	21.2 21.2	21.20	21.20	21.20	1,000	0	0	0
LDW	14.5 14.5	14.52	14.52	14.52	1,000	0	0	0
LEC	5.7 5.7	5.68	5.68	5.68	100	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	1,000	0	0	0
LGC	57.5 57.5	57.50	57.50	57.50	0	0	0	0
LGL	3.1 3.1	3.12	3.19	3.03	61,400	0	0	0
LGM	11.5 11.5	11.50	11.50	11.50	0	0	0	0
LHC	62.5 62.5	63.61	63.61	60.67	16,700	0	0	0
LHG	34.2 34.2	34.58	35.35	34.01	439,800	0	0	0
LIC	28 28	35.60	36	27.40	137,700	0	0	0
LIG	3.8 3.8	3.90	3.90	3.80	782,200	0	0	0
LIX	37 37	37.60	37.65	36.90	87,900	0	0	0
LKW	30.8 30.8	30.79	30.79	30.79	0	0	0	0
LLM	13.8 13.8	17.50	17.50	13.80	35,000	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	100	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.4 1.4	1.40	1.40	1.40	0	0	0	0
LMI	8.6 8.6	8.60	8.60	8.60	500	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	0	0	0	0
LPB	28.3 28.3	29.20	29.30	27.50	6,140,700	0	0	0
LPT	9.4 9.4	9.70	10.40	9.40	14,400	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.4 11.4	12	12	11.40	16,100	0	0	0
LSS	12.4 12.4	13.30	13.50	12.40	1,752,200	0	0	0
LTC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
LTG	22.3 22.3	22.90	23.30	22.10	652,700	0	0	0
M10	24.7 24.7	25.50	25.50	24.50	40,100	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	15.4 15.4	15	16	14.80	22,800	0	0	0
MAS	37.4 37.4	37.40	37.40	37.40	0	0	0	0
MBB	22.7 22.7	23.10	23.20	22.55	25,433,000	0	0	0
MBG	4.5 4.5	4.50	4.60	4.40	533,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.4 26.4	28.95	28.95	26.36	8,790,600	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.3 9.3	9.30	9.30	9.20	1,400	0	0	0
MCH	214.8 214.8	216.11	218.16	211.62	535,800	0	0	0
MCM	47.5 47.5	47.50	47.50	47.50	0	0	0	0
MCO	19.1 19.1	19.80	19.80	18.80	44,500	0	0	0
MCP	28.2 28.2	28	28.20	27.60	8,700	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.5 10.5	10.50	10.50	10.50	2,700	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	0	0	0	0
MEC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MED	26.9 26.9	26.87	26.87	26.87	0	0	0	0
MEF	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MEL	6.8 6.8	6.60	6.80	6.50	2,900	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	63.9 63.9	76.50	76.50	62.40	410,200	0	0	0
MGC	6 6	6.70	6.70	6	88,800	0	0	0
MGG	28 28	28	28	28	500	0	0	0
MGR	4 4	4	4	4	1,400	0	0	0
MH3	35.0 35.0	34.95	35.05	34.95	1,500	0	0	0
MHC	8.8 8.8	8.81	8.95	8.71	210,300	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	12.50	12.50	1,300	0	0	0
MIE	7.5 7.5	7.50	7.50	7.50	0	0	0	0
MIG	21.4 21.4	22.25	22.65	21.40	1,121,900	0	0	0
MKP	30.4 30.4	30.40	30.40	30.40	0	0	0	0
MKV	9.1 9.1	9.10	9.10	9.10	300	0	0	0
MLC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
MLS	13.2 13.2	13.80	13.90	13.20	5,100	0	0	0
MML	29.7 29.7	32	32	29.20	87,700	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.5 18.5	18.90	20.10	18.10	339,200	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	17.4 17.4	17.44	17.44	17.44	100	0	0	0
MRF	31.7 31.7	31.70	31.70	31.70	0	0	0	0
MSB	10.9 10.9	11.12	11.12	10.88	5,643,900	0	0	0
MSH	46.4 46.4	46.80	47.95	46.35	274,200	0	0	0
MSN	73.7 73.7	75.50	76.30	73.70	8,305,600	0	0	0
MSR	14.6 14.6	15.60	15.60	14.50	1,223,900	0	0	0
MST	5.4 5.4	5.50	5.60	5.30	762,800	0	0	0
MTA	4.5 4.5	4.50	4.50	4.30	15,900	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
MTG	9.8 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	6.6 6.6	6.60	6.60	6.60	3,300	0	0	0
MTP	11.5 11.5	12.70	12.80	11.50	1,800	0	0	0
MTS	9.8 9.8	9.81	9.81	9.81	0	0	0	0
MTV	18.3 18.3	18.30	18.30	18.30	0	0	0	0
MVB	21.7 21.7	21.60	21.70	21.50	2,500	0	0	0
MVC	11.4 11.4	10.40	11.40	10	9,600	0	0	0
MVN	62 62	82.20	82.30	60.90	212,500	0	0	0
MWG	61.5 61.5	63.00	63.00	61.01	11,379,200	0	0	0
NAF	16.9 16.9	17.14	17.14	16.73	136,300	0	0	0
NAG	11.8 11.8	12	12.20	11.60	319,200	0	0	0
NAP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NAS	26.8 26.8	26.50	26.80	26.50	400	0	0	0
NAU	8.6 8.6	8.60	8.60	8.60	0	0	0	0
NAV	17 17	17.05	17.10	16.80	5,500	0	0	0
NAW	9 9	9	9	9	0	0	0	0
NBB	23.5 23.5	23.95	24.70	23.50	39,400	0	0	0
NBC	12.3 12.3	12.50	12.90	12.30	419,800	0	0	0
NBE	12.4 12.4	12.40	12.40	12.30	14,100	0	0	0
NBP	13 13	13.30	13.30	13	2,300	0	0	0
NBT	16.1 16.1	16.05	16.05	16.05	1,100	0	0	0
NBW	30.7 30.7	29.20	30.70	27.10	10,800	0	0	0
NCG	12.1 12.1	11.90	13.50	11.90	36,900	0	0	0
NCS	27.5 27.5	28.50	28.50	27	6,200	0	0	0
NCT	97.7 97.7	97.04	97.99	95.14	38,300	0	0	0
ND2	33.1 33.1	33.13	33.13	33.13	7,300	0	0	0
NDC	133 133	133	133.10	133	600	0	0	0
NDN	11.8 11.8	12.30	12.60	11.80	1,160,800	0	0	0
NDP	20.1 20.1	20.10	20.10	20.10	0	0	0	0
NDT	6.5 6.5	6.50	6.50	6.40	16,700	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.10	6.20	6	15,800	0	0	0
NED	7.9 7.9	8.10	8.20	7.80	548,800	0	0	0
NEM	17 17	17	17	17	200	0	0	0
NET	91.5 91.5	94.43	94.43	91.02	5,900	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	30.4 30.4	33.35	33.40	30.35	2,324,200	0	0	0
NHC	28.1 28.1	28.10	28.10	28.10	400	0	0	0
NHH	18.1 18.1	18.20	19.47	17.91	953,400	0	0	0
NHT	12.2 12.2	11.85	12.30	11.85	3,200	0	0	0
NHV	1.1 1.1	1.10	1.10	1.10	0	0	0	0
NJC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NKG	24.2 24.2	25	25.40	24.20	13,102,000	0	0	0
NLG	40.8 40.8	40.85	41.55	39.80	5,572,000	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.5 18.5	18.10	18.54	18.00	12,100	0	0	0
NNT	51.2 51.2	51.20	51.20	51.20	100	0	0	0
NO1	7.2 7.2	7.45	7.49	7.09	358,700	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.2 14.2	14.23	14.23	14.23	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.7 4.7	4.70	4.80	4.60	560,400	0	0	0
NS2	17.7 17.7	17.87	18.17	17.67	6,600	0	0	0
NSC	76.1 76.1	78.80	78.80	76.10	4,100	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.70	5.70	5.30	214,000	0	0	0
NSL	17.2 17.2	17.20	17.20	17.20	2,500	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	9.0 9.0	8.75	9.03	8.56	12,500	0	0	0
NT2	21.7 21.7	22.30	22.40	21.70	883,800	0	0	0
NTC	214.5 214.5	220	220	214.20	23,400	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	58.8 58.8	58.85	58.85	58.85	0	0	0	0
NTL	22.8 22.8	24.23	24.23	22.78	2,528,100	0	0	0
NTP	51.5 51.5	57.27	57.27	51	621,100	0	0	0
NTT	8 8	8	8	8	4,500	0	0	0
NTW	15.6 15.6	15.58	15.58	15.58	0	0	0	0
NUE	9.9 9.9	9.91	9.91	9.91	0	0	0	0
NVB	9.5 9.5	9.80	9.90	9.50	297,900	0	0	0
NVL	13.3 13.3	13.40	13.65	13.20	12,057,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	11.9 11.9	11.85	11.85	11.70	83,100	0	0	0
NWT	8 8	8	8	8	0	0	0	0
NXT	8.2 8.2	8.30	8.30	8.20	3,500	0	0	0
OCB	11.9 11.9	12.08	12.25	11.79	2,008,400	0	0	0
OCH	6.4 6.4	6.60	6.60	6.40	24,100	0	0	0
ODE	43.1 43.1	43.50	43.60	43.10	20,100	0	0	0
OGC	6.0 6.0	6.30	6.30	5.86	350,600	0	0	0
OIL	12.6 12.6	13.22	13.61	12.33	5,216,000	0	0	0
ONE	8.1 8.1	9.80	9.80	8.10	494,900	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.1 24.1	24	24.10	24	800	0	0	0
ORS	13.1 13.1	13.70	13.90	12.95	5,628,400	0	0	0
PAC	51.6 51.6	55.10	55.10	51.60	180,600	0	0	0
PAI	14.7 14.7	13.70	15	13.70	2,100	0	0	0
PAN	23.5 23.5	24.83	24.92	23.31	2,133,500	0	0	0
PAP	29.7 29.7	26	29.70	26	1,900	0	0	0
PAS	4.4 4.4	4.70	4.80	4.30	804,700	0	0	0
PAT	95.8 95.8	95	96	92	45,000	0	0	0
PBC	9.2 9.2	10	10.20	9.10	418,000	0	0	0
PBP	13.7 13.7	13	13.70	13	41,200	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	200	0	0	0
PC1	28.3 28.3	30	30	28.15	7,863,100	0	0	0
PCC	25.1 25.1	25.10	25.10	25.10	5,300	0	0	0
PCE	18.3 18.3	18.42	18.61	18.33	5,500	0	0	0
PCF	5.9 5.9	5.30	5.90	5.30	4,500	0	0	0
PCG	6 6	6	6	6	0	0	0	0
PCH	11.1 11.1	10.82	11.27	10.73	186,800	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	10.3 10.3	10.20	10.40	10.20	1,400	0	0	0
PDB	10.1 10.1	10.50	10.50	10.10	2,200	0	0	0
PDC	5.3 5.3	5.60	5.70	5.30	1,600	0	0	0
PDN	118 118	118	118	118	0	0	0	0
PDR	24.2 24.2	24.20	24.90	24	8,041,700	0	0	0
PDV	13.0 13.0	13.27	13.60	12.78	80,700	0	0	0
PEC	9 9	9	9	9	0	0	0	0
PEG	8 8	8	8	8	0	0	0	0
PEN	7.5 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	27.0 27.0	29.10	29.25	26.95	2,765,100	0	0	0
PFL	2.5 2.5	2.60	2.60	2.50	95,800	0	0	0
PGB	17.4 17.4	18	18	17.40	16,000	0	0	0
PGC	14.7 14.7	14.65	14.75	14.65	52,900	0	0	0
PGD	33.2 33.2	33.55	33.55	33.17	2,900	0	0	0
PGI	24.1 24.1	24.30	24.30	24	10,900	0	0	0
PGN	6.6 6.6	6.90	7	6.50	21,300	0	0	0
PGS	29.9 29.9	29.20	29.90	29.10	900	0	0	0
PGT	3.5 3.5	3.40	3.50	3.30	14,400	0	0	0
PGV	25 25	26.05	26.15	24.30	63,600	0	0	0
PHC	6.1 6.1	6.15	6.21	6.10	134,700	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	28.9 28.9	31.70	31.70	28.90	227,700	0	0	0
PHR	59 59	61.30	61.30	59	302,300	0	0	0
PHS	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PIA	30.9 30.9	31.65	31.65	28.47	900	0	0	0
PIC	22.4 22.4	18.95	22.38	18.95	9,200	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	6.0 6.0	6	6	5.97	19,000	0	0	0
PIV	4.8 4.8	5.40	5.40	4.60	408,900	0	0	0
PJC	29.7 29.7	29.70	29.70	29.70	0	0	0	0
PJS	23.6 23.6	23.64	23.64	23.64	0	0	0	0
PJT	10 10	10	10.09	10	7,500	0	0	0
PLA	5 5	4.80	5	4.80	4,400	0	0	0
PLC	26.9 26.9	28	28.10	26.90	336,200	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.6 2.6	2.80	2.80	2.60	1,200	0	0	0
PLP	5.2 5.2	5.20	5.24	5.19	71,700	0	0	0
PLX	40.8 40.8	42.60	42.80	40.75	2,505,400	0	0	0
PMB	10.1 10.1	9.91	10.84	9.91	97,100	0	0	0
PMC	87.0 87.0	87.02	87.02	87.02	100	0	0	0
PMG	7.9 7.9	7.90	7.90	7.90	1,300	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	100	0	0	0
PMP	13.2 13.2	13.20	13.20	13.20	200	0	0	0
PMS	30.1 30.1	30.60	30.60	30.10	4,900	0	0	0
PMT	7.9 7.9	7.90	7.90	7.90	200	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	9.75	9.75	100	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	97.3 97.3	97.70	97.90	94.80	1,428,300	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	25 25	28.50	28.50	24.70	80,000	0	0	0
POT	19.9 19.9	19.29	19.89	19.29	3,300	0	0	0
POV	8.7 8.7	8.80	8.80	8.70	3,000	0	0	0
POW	15 15	14.70	15.30	14.40	27,286,700	0	0	0
PPC	15.6 15.6	16	16.05	15.40	1,216,100	0	0	0
PPE	12.9 12.9	12.90	12.90	12.90	0	0	0	0
PPH	28.4 28.4	28.99	28.99	28.30	50,300	0	0	0
PPP	17.4 17.4	17.40	17.40	17.40	0	0	0	0
PPS	12 12	12	12	12	4,000	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	19.20	0	0	0	0
PRE	18.6 18.6	18.94	18.94	18.55	36,900	0	0	0
PRO	5.4 5.4	5.40	5.40	5.40	100	0	0	0
PRT	11.6 11.6	12.50	12.50	11.60	41,300	0	0	0
PSB	9.4 9.4	10.30	10.30	8.50	469,800	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	13 13	13.30	13.30	12.90	142,300	0	0	0
PSE	11 11	11	11.20	11	18,700	0	0	0
PSH	5.9 5.9	6.05	6.10	5.88	1,104,000	0	0	0
PSI	7.9 7.9	8.30	8.40	7.90	496,600	0	0	0
PSL	13.2 13.2	13.20	13.20	13.20	1,100	0	0	0
PSN	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PSP	10.7 10.7	10.70	10.70	10.70	1,000	0	0	0
PSW	8.5 8.5	9.04	9.04	8.38	201,800	0	0	0
PTB	72.1 72.1	73.07	73.96	71.00	543,500	0	0	0
PTC	5.5 5.5	5.60	5.64	5.52	48,500	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	0	0	0	0
PTH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
PTI	34.2 34.2	33.50	34.20	33.20	1,200	0	0	0
PTL	3.9 3.9	3.91	3.99	3.83	89,900	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	11 11	11.60	11.60	10.30	49,800	0	0	0
PTT	8 8	8	8	8	0	0	0	0
PTV	4.7 4.7	4.60	4.80	4.60	109,800	0	0	0
PTX	1 1	1	1	1	0	0	0	0
PV2	2.8 2.8	2.80	2.90	2.80	88,500	0	0	0
PVB	27.8 27.8	30	30	27.70	555,200	0	0	0
PVC	14.8 14.8	15.80	15.80	14.80	2,969,800	0	0	0
PVD	29.6 29.6	31.40	31.40	29.60	6,942,600	0	0	0
PVE	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVG	8.2 8.2	8.12	8.30	8.03	87,200	0	0	0
PVI	55.2 55.2	58.11	58.30	55.20	64,800	0	0	0
PVM	16.1 16.1	15.90	16.10	15.80	16,100	0	0	0
PVO	7.8 7.8	8.20	8.50	7.40	114,800	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	41.4 41.4	43.10	43.50	40.60	7,429,500	0	0	0
PVT	28.4 28.4	29.90	30.15	28.40	5,593,300	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVY	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PWA	3.7 3.7	3.80	3.80	3.60	15,500	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	1.20	1.20	1.20	0	0	0	0
PXI	2.7 2.7	2.80	2.80	2.70	22,200	0	0	0
PXL	14.6 14.6	14.40	14.90	14.30	369,100	0	0	0
PXS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PXT	3.8 3.8	3.90	3.90	3.70	103,300	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	13.7 13.7	14	14.55	13.50	469,200	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	37.9 37.9	37.90	37.90	37.90	100	0	0	0
QNC	7.1 7.1	7.10	7.30	7	25,800	0	0	0
QNP	38.9 38.9	37.10	38.95	36.20	6,400	0	0	0
QNS	47.5 47.5	48.58	48.68	47.41	1,124,300	0	0	0
QNT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	9.0 9.0	9.02	9.02	9.02	0	0	0	0
QPH	27.6 27.6	27.57	27.57	27.57	0	0	0	0
QSP	25.1 25.1	25.10	25.10	25.10	100	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	17.1 17.1	17.30	17.60	16.90	919,700	0	0	0
RAL	145.6 145.6	156.72	156.72	145.61	198,600	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	7.2 7.2	7.20	7.20	7.20	0	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	0	0	0	0
RCL	12.1 12.1	12.30	12.30	12.10	3,000	0	0	0
RDP	5.2 5.2	5.25	5.37	5.20	229,500	0	0	0
REE	63.6 63.6	64.60	65.20	62	1,143,500	0	0	0
RIC	4.2 4.2	4.20	4.20	4.20	0	0	0	0
RTB	24.9 24.9	26.30	26.30	24.90	200	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	0	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	2,000	0	0	0
S99	10.7 10.7	10.95	10.95	10.57	424,800	0	0	0
SAB	59.5 59.5	60.06	60.84	58.71	950,000	0	0	0
SAC	28.5 28.5	30.60	31.50	27.50	73,300	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	7.1 7.1	7.33	7.50	7.10	1,251,600	0	0	0
SAP	19.5 19.5	19.50	19.50	19.50	1,000	0	0	0
SAS	43.6 43.6	43.92	48.59	40.30	220,400	0	0	0
SAV	16.4 16.4	16.95	17	16.40	73,900	0	0	0
SB1	5.8 5.8	5.76	5.76	5.76	0	0	0	0
SBA	32.4 32.4	32.25	32.60	32.15	11,400	0	0	0
SBB	14.6 14.6	14.60	14.60	14.50	26,600	0	0	0
SBD	12.7 12.7	14	14.20	12.50	399,400	0	0	0
SBG	13.1 13.1	13.20	13.25	13	207,800	0	0	0
SBH	60.9 60.9	60.90	60.90	60.90	300	0	0	0
SBL	7.2 7.2	7.10	7.20	7.10	6,400	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	6.5 6.5	6.70	6.70	6.40	1,447,600	0	0	0
SBT	11.4 11.4	11.70	11.75	11.40	2,287,200	0	0	0
SBV	10.6 10.6	10.55	10.60	10.50	500	0	0	0
SC5	18.2 18.2	18.22	18.22	18.18	2,700	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.2 65.2	65.50	65.60	65.10	40,600	0	0	0
SCI	12.6 12.6	13.10	13.10	12.60	62,600	0	0	0
SCJ	4 4	4.10	4.10	3.90	7,200	0	0	0
SCL	34.5 34.5	34	35.40	33	72,200	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	7.0 7.0	6.98	7.16	6.89	2,571,600	0	0	0
SCS	92 92	90.90	93.80	90	459,700	0	0	0
SCY	12.5 12.5	12.50	12.50	12.50	900	0	0	0
SD2	5.3 5.3	4.90	5.30	4.90	200	0	0	0
SD3	7.9 7.9	6.90	7.90	6.80	25,800	0	0	0
SD5	7.9 7.9	8.10	8.20	7.90	34,000	0	0	0
SD6	3.5 3.5	3.50	3.50	3.50	0	0	0	0
SD7	3.5 3.5	3.50	3.50	3.50	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.9 11.9	12.30	12.30	11.60	76,700	0	0	0
SDA	6.6 6.6	6.10	6.70	6.10	474,100	0	0	0
SDC	7.2 7.2	7.20	7.20	7.20	300	0	0	0
SDD	1.9 1.9	1.90	2	1.90	86,100	0	0	0
SDG	17 17	16.80	17	16.80	5,100	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.1 20.1	24	24	20.10	1,200	0	0	0
SDN	30 30	30	30	30	800	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	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	0	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	0	0	0	0
SEA	32 32	33.30	35	29.50	20,300	0	0	0
SEB	47.1 47.1	48.40	48.40	47.12	4,100	0	0	0
SED	21.7 21.7	21.50	21.80	21.50	10,100	0	0	0
SEP	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SFC	22.4 22.4	24	25	22.35	4,500	0	0	0
SFG	13.1 13.1	13.10	13.40	13.05	1,300	0	0	0
SFI	34.6 34.6	34.90	34.90	34.60	4,700	0	0	0
SFN	21 21	21	21	21	300	0	0	0
SGB	13.2 13.2	13.20	13.20	13.10	3,000	0	0	0
SGC	94.2 94.2	94.18	94.18	94.18	100	0	0	0
SGD	14.8 14.8	15.90	15.90	14.80	200	0	0	0
SGH	26.0 26.0	26.03	26.03	26.03	0	0	0	0
SGI	14.7 14.7	14.10	14.90	14.10	1,100	0	0	0
SGN	79.5 79.5	80.53	80.53	78.78	122,600	0	0	0
SGP	31.5 31.5	35	35.60	30.50	591,200	0	0	0
SGR	31.0 31.0	31.45	32.15	30.45	474,900	0	0	0
SGS	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SGT	16.4 16.4	17.15	17.15	15.90	393,100	0	0	0
SHA	4.5 4.5	4.58	4.58	4.49	3,400	0	0	0
SHB	10.8 10.8	11.11	11.11	10.82	37,129,000	0	0	0
SHC	18.5 18.5	20.80	20.80	17.50	36,500	0	0	0
SHE	11 11	11	11	10.70	25,300	0	0	0
SHG	3 3	3	3	3	0	0	0	0
SHI	14.8 14.8	14.85	14.90	14.60	222,700	0	0	0
SHN	6.8 6.8	7.20	7.20	6.50	1,000	0	0	0
SHP	35.7 35.7	35.80	36	35.70	15,900	0	0	0
SHS	17.4 17.4	16.40	18.30	16.40	27,193,700	0	0	0
SID	12.1 12.1	12	12.30	12	5,800	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	37.5 37.5	40.20	40.20	37.50	300	0	0	0
SJ1	12.5 12.5	11.92	12.50	10.96	600	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16 16	16.25	16.25	16	220,400	0	0	0
SJE	27 27	28.50	28.70	26.60	72,500	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	23.3 23.3	23.30	23.30	23.20	62,900	0	0	0
SJM	10.6 10.6	12	12.30	9.10	87,200	0	0	0
SJS	60.8 60.8	62.70	62.80	60.50	49,400	0	0	0
SKG	13.3 13.3	13.86	13.86	13.14	910,800	0	0	0
SKH	29 29	29.10	29.10	29	16,700	0	0	0
SKN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SKV	41 41	42.30	42.30	40	29,300	0	0	0
SLS	185 185	183.90	188	183.90	27,200	0	0	0
SMA	9.8 9.8	9.68	9.82	9.68	61,700	0	0	0
SMB	36.8 36.8	36.56	36.94	36.47	17,700	0	0	0
SMC	17.8 17.8	17.45	18.25	17.40	3,751,800	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	6 6	6	6.30	6	69,700	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	39.4 39.4	40.20	41	38.10	37,700	0	0	0
SP2	18.9 18.9	18.90	18.90	18.90	0	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	400	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	2.40	2.50	2.40	11,900	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	7 7	7	7	7	100	0	0	0
SRA	4.3 4.3	4.20	4.60	4.20	1,041,100	0	0	0
SRB	3.5 3.5	3.20	3.50	3.20	288,200	0	0	0
SRC	32.1 32.1	33.29	35.20	32.12	17,700	0	0	0
SRF	9.6 9.6	9.58	9.60	9.58	3,800	0	0	0
SRT	7.7 7.7	7.50	7.90	7	57,100	0	0	0
SSB	20.0 20.0	21.12	21.16	19.84	5,240,400	0	0	0
SSC	36.0 36.0	34.55	35.97	34.55	400	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.36	11.55	11.36	300	0	0	0
SSH	68.4 68.4	68.80	68.80	68.30	50,300	0	0	0
SSI	34.6 34.6	35.45	35.50	34.20	27,186,000	0	0	0
SSM	6.7 6.7	6.70	6.70	6.70	100	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	9.2 9.2	9.14	9.61	9.10	598,100	0	0	0
STB	29.5 29.5	30.65	30.75	29.40	20,293,700	0	0	0
STC	17.2 17.2	17.20	17.20	17.20	400	0	0	0
STG	43 43	43.10	43.10	43	700	0	0	0
STH	8.9 8.9	8.70	9.20	8.50	8,600	0	0	0
STK	29.9 29.9	31.20	31.40	29.70	271,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.6 9.6	9.60	9.60	9.60	100	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	28.4 28.4	26.54	28.35	26.54	2,900	0	0	0
SVD	2.8 2.8	2.80	2.96	2.78	121,400	0	0	0
SVG	4.7 4.7	5.30	5.30	4.70	900	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	3.30	3.40	3.20	37,600	0	0	0
SVT	11.6 11.6	11.75	11.84	11.57	10,300	0	0	0
SWC	33.9 33.9	34	34	32.10	74,800	0	0	0
SZB	43.7 43.7	43.66	44.52	43.28	49,700	0	0	0
SZC	40 40	42.80	43.30	40	2,952,700	0	0	0
SZE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
SZG	30.9 30.9	29.19	31.02	29.19	3,600	0	0	0
SZL	42.3 42.3	42.50	43.25	42.20	17,300	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	13.9 13.9	13.80	14.20	13.70	60,900	0	0	0
TAL	17.1 17.1	17.12	17.12	17.12	9,000	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	41.5 41.5	40.51	41.49	40.51	600	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	100	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	10.8 10.8	11.10	11.40	10.60	255,600	0	0	0
TCB	24.0 24.0	24.50	24.50	23.60	14,021,100	0	0	0
TCD	5.9 5.9	6.16	6.23	5.87	1,285,000	0	0	0
TCH	19.6 19.6	20.80	21.10	19.55	26,683,200	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35.7 35.7	35.95	35.95	35.35	185,200	0	0	0
TCM	48.4 48.4	50.50	50.60	47.65	3,872,800	0	0	0
TCO	11.6 11.6	11.70	11.80	11.40	22,200	0	0	0
TCR	3.7 3.7	3.50	3.69	3.41	4,000	0	0	0
TCT	20.8 20.8	21.15	21.15	20.65	15,000	0	0	0
TCW	33.3 33.3	33.90	35	33.30	46,500	0	0	0
TDB	41 41	41	41	40	600	0	0	0
TDC	8.9 8.9	8.98	9	8.82	204,100	0	0	0
TDF	14.2 14.2	14.20	14.20	14.20	100	0	0	0
TDG	5.3 5.3	5.33	5.33	5.01	1,181,900	0	0	0
TDH	3.4 3.4	3.44	3.46	3.31	99,200	0	0	0
TDM	48.5 48.5	48.50	49	48.50	900	0	0	0
TDN	10.8 10.8	11.10	11.10	10.70	283,400	0	0	0
TDP	30.8 30.8	30.64	30.82	30.45	83,700	0	0	0
TDS	25.2 25.2	26.67	26.82	24.80	259,200	0	0	0
TDT	7.2 7.2	6.90	7.20	6.80	82,200	0	0	0
TDW	45.3 45.3	45.26	45.26	45.26	100	0	0	0
TED	52.4 52.4	52.07	52.35	45.86	3,500	0	0	0
TEG	9.7 9.7	9.80	9.80	9.19	200,300	0	0	0
TEL	13.9 13.9	18.70	18.70	13.90	108,200	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	18 18	18.20	18.30	17.80	12,100	0	0	0
TGP	4.5 4.5	4.50	4.50	4.50	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	200	0	0	0
THD	35.1 35.1	35.40	35.40	35	5,100	0	0	0
THG	41.5 41.5	41.60	41.60	41	43,900	0	0	0
THM	7.9 7.9	7.36	7.91	7.36	5,300	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	14.6 14.6	14.60	14.60	13.30	400	0	0	0
THT	12.2 12.2	12.30	12.30	12.20	15,300	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	27.9 27.9	28.77	29.26	26.81	177,700	0	0	0
TIE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TIG	14.4 14.4	14.60	14.90	14.10	3,357,300	0	0	0
TIN	11.5 11.5	11.60	11.60	10.91	10,800	0	0	0
TIP	23.8 23.8	24.65	24.70	23.75	394,500	0	0	0
TIS	6.9 6.9	7.10	7.10	6.40	806,400	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	0	0	0	0
TKU	15.6 15.6	15.60	15.60	15.60	1,200	0	0	0
TL4	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TLD	5.2 5.2	5.20	5.26	4.85	46,600	0	0	0
TLG	50.9 50.9	52.05	52.05	48.08	158,000	0	0	0
TLH	8.6 8.6	8.80	9.10	8.40	5,719,500	0	0	0
TLI	5 5	5	5	5	100	0	0	0
TLP	7.5 7.5	8.40	8.40	7.30	9,200	0	0	0
TLT	30.1 30.1	30.09	30.09	30.09	100	0	0	0
TMB	82 82	84.20	85.40	82	39,400	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	70 70	68.90	70	68.90	2,600	0	0	0
TMS	50.0 50.0	49.50	50.49	49.01	7,300	0	0	0
TMT	12.6 12.6	12.85	12.85	12	13,500	0	0	0
TMW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
TMX	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TN1	11.7 11.7	11.84	11.84	11.10	18,800	0	0	0
TNA	4.8 4.8	4.70	4.79	4.70	27,900	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	39.7 39.7	44.97	44.97	39.74	1,700	0	0	0
TNG	22.6 22.6	23.90	23.90	22.62	2,816,100	0	0	0
TNH	24.0 24.0	24.99	25.04	23.78	2,188,000	0	0	0
TNI	2.7 2.7	2.63	2.72	2.61	306,400	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	4.60	4.60	4.60	0	0	0	0
TNT	4.9 4.9	5.15	5.15	4.89	244,700	0	0	0
TNW	10 10	10	10	10	0	0	0	0
TOP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
TOS	56.9 56.9	57	57.30	56	14,100	0	0	0
TOT	17.3 17.3	17.89	17.89	16.68	12,400	0	0	0
TOW	20.8 20.8	20.80	20.80	20.80	100	0	0	0
TPB	17.4 17.4	18.05	18.10	17.40	9,992,600	0	0	0
TPC	6.2 6.2	6	6.20	6	31,600	0	0	0
TPH	14 14	14	14	14	0	0	0	0
TPP	11 11	11	11	11	0	0	0	0
TPS	15 15	15	15	15	0	0	0	0
TQN	19.6 19.6	19.60	19.60	19.60	0	0	0	0
TQW	8.2 8.2	8.16	8.16	8.16	0	0	0	0
TR1	13 13	13	13	13	300	0	0	0
TRA	79.1 79.1	81.40	81.40	79	2,600	0	0	0
TRC	44 44	43.35	44	43.10	5,000	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	7.5 7.5	7.90	7.90	7.20	14,700	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49 49	53	53	49	19,600	0	0	0
TSC	3.1 3.1	3.20	3.24	3.11	787,400	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TSG	17.3 17.3	17.30	17.30	17.30	100	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	6.10	6.10	0	0	0	0
TTA	9.8 9.8	9.95	10.05	9.15	1,379,900	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	15.4 15.4	17	17	15.35	3,900	0	0	0
TTF	3.9 3.9	3.91	3.94	3.84	1,755,600	0	0	0
TTG	15 15	15	15	15	0	0	0	0
TTH	4 4	4.20	4.20	3.90	937,100	0	0	0
TTL	8.4 8.4	8.10	8.80	8.10	25,900	0	0	0
TTN	24.8 24.8	25.20	26.90	23.30	2,083,100	0	0	0
TTP	99.7 99.7	100	100	95	1,100	0	0	0
TTS	6.4 6.4	6.40	6.40	6.40	100	0	0	0
TTT	33.5 33.5	33.50	33.50	33.50	0	0	0	0
TUG	18.1 18.1	18.08	18.08	18.08	0	0	0	0
TV1	23.1 23.1	23.10	23.10	22.90	25,900	0	0	0
TV2	48.6 48.6	51.30	52.50	48.60	1,336,500	0	0	0
TV3	12.4 12.4	12.50	12.50	12.40	1,000	0	0	0
TV4	14.3 14.3	14.40	14.70	14.30	53,300	0	0	0
TV6	9.6 9.6	9	9.70	7.30	111,900	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.1 9.1	9.42	9.58	9.03	765,100	0	0	0
TVC	11.1 11.1	10.90	11.50	10.80	2,316,100	0	0	0
TVD	12.7 12.7	13	13.30	12.70	155,500	0	0	0
TVG	7.4 7.4	7.40	7.40	7.40	0	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	9.3 9.3	10	10	8.70	3,592,200	0	0	0
TVS	24.1 24.1	25.95	25.95	24.10	2,682,700	0	0	0
TVT	16.9 16.9	16.90	16.90	16.70	11,400	0	0	0
TW3	11.5 11.5	11.45	11.45	11.45	0	0	0	0
TXM	11.7 11.7	13	13	11.70	43,700	0	0	0
TYA	10.4 10.4	10.74	10.74	10.25	7,400	0	0	0
UCT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
UDJ	9.5 9.5	9.60	9.60	9.50	60,200	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	600	0	0	0
UIC	39.9 39.9	39.95	40	39.60	2,000	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	10.3 10.3	10.50	10.60	9.60	99,800	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	7.3 7.3	7.10	7.30	6.90	14,300	0	0	0
VAB	9.9 9.9	10	10.10	9.80	394,900	0	0	0
VAF	13.4 13.4	13.30	13.40	13.30	4,500	0	0	0
VAV	39 39	39	39	39	100	0	0	0
VBB	10.8 10.8	10.80	10.80	10.80	2,000	0	0	0
VBC	19.5 19.5	19.50	19.50	19.50	4,400	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.8 12.8	11.20	12.80	11.20	200	0	0	0
VC1	8.7 8.7	8.70	8.70	8.70	100	0	0	0
VC2	8.4 8.4	8.80	8.90	8.40	82,700	0	0	0
VC3	25.4 25.4	25.71	25.80	25.36	495,000	0	0	0
VC6	16.8 16.8	15.10	16.79	15.10	600	0	0	0
VC7	11.4 11.4	11.80	11.90	11.40	668,000	0	0	0
VC9	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VCA	10.0 10.0	9.98	9.98	9.90	7,800	0	0	0
VCB	85.5 85.5	86	87.40	85.50	2,149,800	0	0	0
VCC	10 10	10.40	10.40	10	16,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	220 220	220	220	220	1,100	0	0	0
VCG	19 19	19.10	19.50	19	4,161,100	0	0	0
VCI	34.7 34.7	36.37	36.75	34.69	11,061,000	0	0	0
VCM	17.1 17.1	17.10	17.10	17.10	0	0	0	0
VCP	24.1 24.1	27	28	23.70	474,600	0	0	0
VCR	23.3 23.3	23.30	23.30	23.30	11,500	0	0	0
VCS	77.1 77.1	82	82	77	829,800	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	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VDL	11.8 11.8	11.70	11.80	11.70	108,000	0	0	0
VDN	17.2 17.2	17.21	17.21	17.21	0	0	0	0
VDP	37.9 37.9	38.67	38.67	37.92	25,800	0	0	0
VDS	21.0 21.0	22.40	22.40	20.95	5,028,000	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.6 3.6	3.80	3.80	3.50	28,600	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	4.80	4.80	4.50	12,100	0	0	0
VE9	1.9 1.9	2	2	1.90	68,900	0	0	0
VEA	46.9 46.9	49.20	49.90	46.60	3,927,800	0	0	0
VEC	11.8 11.8	12.70	13.50	10.90	179,200	0	0	0
VEF	202.1 202.1	209	209	200	9,900	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	29.4 29.4	26	29.40	26	17,800	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	78.6 78.6	79.82	80.32	78.25	61,400	0	0	0
VFR	16.1 16.1	16	16.10	16	88,900	0	0	0
VGC	53.1 53.1	53.20	55.30	53.10	779,700	0	0	0
VGG	40.4 40.4	40.10	40.40	38.80	35,200	0	0	0
VGI	104 104	109.70	110	101.20	2,624,200	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	30.0 30.0	27.31	29.95	27.31	20,600	0	0	0
VGR	58.9 58.9	59.89	60.86	56.99	14,800	0	0	0
VGS	35.5 35.5	33.33	38.10	33.33	1,528,800	0	0	0
VGT	15.4 15.4	16.10	16.29	15.11	3,996,200	0	0	0
VGV	30 30	28.90	30	28.80	5,000	0	0	0
VHC	71.5 71.5	73.90	74	71.30	2,178,800	0	0	0
VHD	10.5 10.5	10.50	10.50	10.50	500	0	0	0
VHE	2.9 2.9	3	3.10	2.90	532,400	0	0	0
VHF	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VHG	2.1 2.1	2.10	2.20	2	726,400	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11 11	12.10	12.10	11	7,100	0	0	0
VHM	37.5 37.5	37.75	38.20	37.10	7,671,000	0	0	0
VIB	18.2 18.2	18.55	18.63	18.21	7,871,800	0	0	0
VIC	41.1 41.1	41.65	42.30	41.10	2,804,500	0	0	0
VID	5.5 5.5	5.31	5.49	5.31	2,200	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	100	0	0	0
VIF	20.8 20.8	20.77	20.77	18.96	94,800	0	0	0
VIG	7.2 7.2	7.50	7.50	7.10	771,500	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	200	0	0	0
VIM	24.1 24.1	24.10	24.10	24.10	400	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	14.4 14.4	15.80	15.80	14.15	1,518,900	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	18 18	18	18	18	500	0	0	0
VIW	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VIX	14.0 14.0	14.68	14.76	13.93	33,192,500	0	0	0
VJC	101.6 101.6	102.40	103	100.90	915,100	0	0	0
VLA	14.5 14.5	14.50	14.50	14.50	400	0	0	0
VLB	36.5 36.5	39	39	36.30	351,300	0	0	0
VLC	22.6 22.6	23.60	23.90	21.80	1,377,300	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	11.5 11.5	11.50	11.50	11	430,400	0	0	0
VLW	24.2 24.2	24.17	24.17	24.17	1,000	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7.1 7.1	7.09	7.09	7.09	1,200	0	0	0
VMD	16.5 16.5	17.20	17.30	16.50	5,400	0	0	0
VMG	4.5 4.5	5	5	4.50	2,600	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.6 24.6	24.56	24.56	23.03	1,300	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	22.5 22.5	21.18	22.47	21.18	133,300	0	0	0
VNB	12.1 12.1	12.60	12.60	12	300,900	0	0	0
VNC	38.3 38.3	38.12	38.99	38.12	5,900	0	0	0
VND	15.8 15.8	15.67	16.25	15.62	20,647,500	0	0	0
VNE	5.2 5.2	5.12	5.19	5.06	151,900	0	0	0
VNF	10.6 10.6	11.75	11.75	10.62	15,000	0	0	0
VNG	8.3 8.3	8.30	8.33	8.25	24,900	0	0	0
VNH	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.5 15.5	15.53	15.63	15.24	30,000	0	0	0
VNM	65.5 65.5	66.10	66.60	65.30	3,847,700	0	0	0
VNP	12.9 12.9	14.50	15	12.90	123,200	0	0	0
VNR	24.7 24.7	25.67	25.67	24.70	55,800	0	0	0
VNS	11 11	10.95	11	10.90	118,200	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	6.4 6.4	6.50	6.50	6.40	1,000	0	0	0
VNZ	602.1 602.1	630	630	602.10	1,000	0	0	0
VOC	18.4 18.4	18.10	18.40	18.10	7,100	0	0	0
VOS	18.5 18.5	19.40	19.80	18.10	5,618,000	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	18.9 18.9	19.45	19.60	18.85	45,272,700	0	0	0
VPC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPD	25.7 25.7	25.68	25.82	25.68	3,200	0	0	0
VPG	14.1 14.1	14.95	14.95	14.10	1,116,800	0	0	0
VPH	9 9	8.80	9.23	8.50	1,539,000	0	0	0
VPI	47.7 47.7	48.17	48.33	47.50	839,000	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.1 9.1	9.40	9.40	9.14	5,900	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
VRC	10 10	10.20	10.40	9.72	98,400	0	0	0
VRE	20.0 20.0	19.90	20.50	19.90	10,146,400	0	0	0
VRG	28.1 28.1	28.43	28.71	27.77	34,100	0	0	0
VSA	33.2 33.2	32.93	33.20	31.94	174,400	0	0	0
VSC	19.6 19.6	20.84	20.84	19.53	11,554,000	0	0	0
VSE	6.1 6.1	6	6.20	6	15,500	0	0	0
VSF	32 32	33	33.80	32	4,500	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	49.6 49.6	49	49.95	49	8,700	0	0	0
VSI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VSM	17.7 17.7	17.90	17.90	17.50	3,400	0	0	0
VSN	24.0 24.0	28.06	28.06	23.98	62,700	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.7 3.7	3.70	3.90	3.70	300	0	0	0
VTB	11.4 11.4	11.25	11.40	11.20	13,400	0	0	0
VTC	14.8 14.8	14.80	15.50	13.70	57,600	0	0	0
VTD	8.6 8.6	8.90	8.90	8.30	78,100	0	0	0
VTE	5 5	5	5	5	200	0	0	0
VTG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VTH	7.7 7.7	7.60	7.70	7.60	1,800	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	86.5 86.5	92.90	92.90	85.90	238,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.9 12.9	13.75	13.75	12.75	1,624,900	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	25.4 25.4	24.90	25.40	24.70	150,600	0	0	0
VTS	19.9 19.9	19.90	19.90	19.90	0	0	0	0
VTV	6 6	6.10	6.20	6	72,100	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10 10	10.09	10.27	9.82	406,300	0	0	0
VUA	18.5 18.5	18.50	18.50	18.50	600	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	10.3 10.3	10.27	10.27	10.27	400	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	24.6 24.6	24.60	24.60	24.60	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	210 210	210	210	210	200	0	0	0
WSB	48 48	48.10	48.10	48	6,300	0	0	0
WSS	5.6 5.6	5.70	5.80	5.60	7,700	0	0	0
WTC	13.2 13.2	14.20	14.20	13	28,200	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	1,900	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 21	21	21	21	500	0	0	0
XLV	9.2 9.2	9.20	9.20	9.20	0	0	0	0
XMC	8.5 8.5	9.60	9.60	8	97,300	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	17.8 17.8	19.38	19.38	17.80	1,500	0	0	0
XPH	8.2 8.2	8.20	8.20	8.20	4,000	0	0	0
YBC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
YBM	10.6 10.6	10.88	10.88	10.50	21,200	0	0	0
YEG	9.5 9.5	9.53	9.63	9.25	1,897,000	0	0	0
YTC	33.3 33.3	33.30	33.30	33.30	100	0	0	0
^HASTC	239.7 239.7	244.36	245.36	238.16	110,018,462	0	0	0
^UPCOM	99.1 99.1	100.58	101.25	98.69	98,864,811	0	0	0
^VN30	1,289.9 1,289.9	1,317.20	1,319.51	1,287.26	363,840,500	0	0	0
^VNINDEX	1,254.1 1,254.1	1,281.07	1,284.84	1,252.66	1,098,139,948	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/06/2024