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 26/06/2024

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	11.50	11.95	11.40	16,711,200	0	0	0
AAH	5.1 5.1	5.30	5.30	4.90	3,932,700	0	0	0
AAM	8.1 8.1	8.33	8.33	8.05	3,200	0	0	0
AAS	8.2 8.2	8.30	8.30	8.20	494,200	0	0	0
AAT	4.2 4.2	4.11	4.39	4.11	54,400	0	0	0
AAV	5.6 5.6	5.80	5.80	5.60	504,600	0	0	0
ABB	8.2 8.2	8.20	8.20	8	1,246,500	0	0	0
ABC	18.2 18.2	18.97	19.45	17.35	196,900	0	0	0
ABI	26.8 26.8	26.87	26.87	26.00	156,600	0	0	0
ABR	12.8 12.8	12.80	12.80	12.80	1,800	0	0	0
ABS	5.2 5.2	5.27	5.29	5.20	292,700	0	0	0
ABT	35.5 35.5	34.90	35.80	34.90	9,200	0	0	0
ABW	9.7 9.7	9.90	9.90	9.60	116,200	0	0	0
ACB	24.1 24.1	24	24.10	23.60	10,135,100	0	0	0
ACC	13.8 13.8	13.85	13.85	13.75	7,000	0	0	0
ACE	35.6 35.6	35.30	35.78	34.92	24,500	0	0	0
ACL	13.1 13.1	13.50	13.55	13	75,900	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	128 128	125.80	130	124.10	303,400	0	0	0
ADC	20 20	19.80	21.40	19.80	1,300	0	0	0
ADG	16.8 16.8	16.80	16.80	16.50	1,200	0	0	0
ADS	12.5 12.5	12.46	12.46	12.09	513,800	0	0	0
AFX	8.3 8.3	8.50	8.50	8.20	85,700	0	0	0
AG1	9 9	9.20	9.20	8.60	8,700	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	19.8 19.8	19.92	20.20	19.68	1,190,400	0	0	0
AGM	4.4 4.4	4.37	4.37	4.34	83,000	0	0	0
AGP	40 40	40.50	40.50	39.90	8,300	0	0	0
AGR	19.4 19.4	19.50	19.70	18.95	1,234,900	0	0	0
AGX	62.1 62.1	59.50	62.10	59.50	200	0	0	0
AIC	13.1 13.1	11.30	13.10	11	3,100	0	0	0
ALT	13.7 13.7	13.80	13.80	13.20	2,800	0	0	0
ALV	8.3 8.3	8.50	8.80	8.30	16,100	0	0	0
AMC	17.7 17.7	18	18	17.70	300	0	0	0
AME	6.9 6.9	7.50	7.80	6.90	4,400	0	0	0
AMP	14.8 14.8	14.80	14.80	14.80	200	0	0	0
AMS	12.1 12.1	12.15	12.53	11.76	439,400	0	0	0
AMV	3.6 3.6	3.50	3.60	3.40	216,300	0	0	0
ANT	13.3 13.3	13.40	13.50	13.30	9,000	0	0	0
ANV	32.7 32.7	32.60	32.90	31.95	693,800	0	0	0
APF	60.0 60.0	59.84	60.10	59.58	8,300	0	0	0
APG	13.7 13.7	13.05	13.65	13	213,400	0	0	0
APH	9.6 9.6	9.34	9.65	9.34	2,415,400	0	0	0
API	7.8 7.8	7.80	7.90	7.60	776,500	0	0	0
APL	17.9 17.9	17.90	17.90	17.90	0	0	0	0
APP	14.3 14.3	15.50	15.50	14.30	300	0	0	0
APS	7.3 7.3	7.50	7.60	7.30	635,200	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	40.9 40.9	40.90	40.90	33.50	1,000	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.4 19.4	19.45	20.75	19.40	4,300	0	0	0
ASM	10.1 10.1	10.09	10.23	10	1,546,500	0	0	0
ASP	4.7 4.7	4.50	4.71	4.50	25,600	0	0	0
AST	63.7 63.7	62.70	63.80	62.40	20,000	0	0	0
ATG	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ATS	14 14	14.50	14.50	14	200	0	0	0
AVC	58 58	58	58	58	100	0	0	0
BAB	12.3 12.3	12.20	12.30	12.20	2,300	0	0	0
BAF	20.5 20.5	20.30	20.45	19.85	3,178,000	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	0	0	0	0
BBC	49.0 49.0	49.01	49.01	49.01	0	0	0	0
BBH	12.3 12.3	11.80	12.29	11.80	800	0	0	0
BBM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
BBS	9.2 9.2	9.18	9.18	9.18	0	0	0	0
BBT	9.4 9.4	9.40	9.40	9.40	1,100	0	0	0
BCA	16 16	17	17	15.70	89,300	0	0	0
BCC	9.1 9.1	9	9.20	8.90	199,500	0	0	0
BCE	5.9 5.9	6	6	5.82	17,000	0	0	0
BCF	28.8 28.8	28.82	28.82	28.82	0	0	0	0
BCG	7.9 7.9	7.89	7.98	7.77	4,280,300	0	0	0
BCM	66 66	62.90	66	61.90	2,336,700	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.9 5.9	5.83	6.02	5.73	871,300	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	31.6 31.6	31.59	31.59	31.59	10,000	0	0	0
BDT	11.2 11.2	11.60	11.60	11	262,200	0	0	0
BDW	20.8 20.8	20.83	20.83	20.83	0	0	0	0
BED	30.8 30.8	30.80	30.80	30.80	0	0	0	0
BEL	30.5 30.5	30.50	30.50	30.50	0	0	0	0
BFC	38.9 38.9	37.50	38.90	37.50	1,157,900	0	0	0
BGW	18 18	18	18	18	1,000	0	0	0
BHA	21.1 21.1	21.50	21.50	21.10	800	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	12 12	11.50	12	11.50	2,700	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.5 37.5	38.96	38.96	37.52	4,700	0	0	0
BHP	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BIC	35.4 35.4	33.38	35.39	33.29	221,700	0	0	0
BID	44.5 44.5	44.25	44.80	44	1,689,800	0	0	0
BIG	9.5 9.5	9	9.50	9	164,200	0	0	0
BIO	15.6 15.6	17.47	17.47	15.62	2,700	0	0	0
BKC	7.1 7.1	7.30	7.30	6.80	14,800	0	0	0
BKG	4 4	4	4.05	3.98	196,200	0	0	0
BLI	12.7 12.7	12.40	12.80	12.10	40,200	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	44.46	44.20	1,300	0	0	0
BMC	17.4 17.4	17.50	17.50	17.25	29,400	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	11.4 11.4	11.20	11.50	11	12,100	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	25.5 25.5	24.75	25.50	24.70	264,600	0	0	0
BMJ	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BMN	9 9	9	9	9	100	0	0	0
BMP	104.5 104.5	104.70	105	103	146,300	0	0	0
BMS	9.7 9.7	9.80	9.90	9.50	55,000	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	14.4 14.4	14.10	14.40	14	275,500	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.9 2.9	2.80	2.90	2.80	190,100	0	0	0
BPC	8.9 8.9	8.92	8.92	8.92	3,400	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	0	0	0	0
BRC	13.5 13.5	13.45	13.50	13.45	6,300	0	0	0
BRR	19.2 19.2	19.20	19.20	19.20	100	0	0	0
BRS	23.2 23.2	23.22	23.22	23.22	200	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	5,000	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	0	0	0	0
BSG	12.1 12.1	10.90	12.10	10.90	2,100	0	0	0
BSH	21.7 21.7	21.70	21.70	21.70	0	0	0	0
BSI	47.8 47.8	48	48.45	47.09	378,800	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.3 10.3	10.30	10.30	10.30	700	0	0	0
BSQ	20.5 20.5	20.20	20.50	20.20	5,500	0	0	0
BSR	23.1 23.1	22.80	23.30	22.60	6,283,200	0	0	0
BST	15.4 15.4	15.40	15.40	15.40	400	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	5.9 5.9	5.90	5.90	5.90	0	0	0	0
BTD	18.3 18.3	17.76	18.34	17.76	700	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	2.80	2.90	2.80	11,200	0	0	0
BTP	13.9 13.9	14.10	14.10	13.80	116,000	0	0	0
BTS	5.6 5.6	5.50	5.60	5.50	35,500	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	41.9 41.9	41.90	41.90	41.90	100	0	0	0
BVB	11 11	11	11.09	10.82	659,800	0	0	0
BVG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BVH	44.8 44.8	44.50	44.80	44	279,000	0	0	0
BVL	10.3 10.3	9.44	10.28	9.44	1,900	0	0	0
BVN	13 13	13.20	13.20	13	9,600	0	0	0
BVS	41.4 41.4	42	42.40	40.70	669,200	0	0	0
BWA	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BWE	46.9 46.9	44.95	46.90	44.95	539,500	0	0	0
BWS	29.8 29.8	29.85	30.73	29.85	12,300	0	0	0
BXH	16.6 16.6	16.53	16.63	16.53	200	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	17.10	17.35	17.10	16,500	0	0	0
C47	5.7 5.7	5.77	5.77	5.60	20,500	0	0	0
C4G	10.1 10.1	10.30	10.40	10	1,604,500	0	0	0
C69	6.7 6.7	6.70	6.90	6.60	444,300	0	0	0
C92	7.1 7.1	7.70	8	6.60	114,100	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CAG	8.7 8.7	8.80	8.80	8.50	26,000	0	0	0
CAN	45 45	45	45	45	0	0	0	0
CAP	51.8 51.8	52.80	52.80	51.80	45,700	0	0	0
CAR	23.4 23.4	23.40	23.40	23.40	200	0	0	0
CAT	18 18	18	18	18	1,000	0	0	0
CAV	70 70	71	71	65.60	7,600	0	0	0
CBI	9.5 9.5	9	9.50	9	103,400	0	0	0
CBS	29.6 29.6	29.90	29.90	29.60	5,000	0	0	0
CC1	14.5 14.5	14.60	14.80	14.50	15,000	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 21	21	21	21	4,800	0	0	0
CCL	10.9 10.9	11.10	11.45	10.65	1,393,400	0	0	0
CCM	45 45	45	45	45	0	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	15.5 15.5	15.94	17.00	15.36	15,500	0	0	0
CCT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.8 19.8	19.70	19.85	19.60	396,700	0	0	0
CDG	1.6 1.6	1.55	1.55	1.55	0	0	0	0
CDH	10.6 10.6	10.60	10.60	10.60	0	0	0	0
CDN	32.7 32.7	32	32.90	31.60	21,000	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	11.5 11.5	11.12	11.60	11.12	5,700	0	0	0
CDR	9.3 9.3	9.30	9.30	9.20	9,600	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	2.50	2.50	2.50	0	0	0	0
CEO	16.1 16.1	15.81	16.57	15.81	3,617,400	0	0	0
CET	6.8 6.8	7.10	7.10	6.80	6,000	0	0	0
CFM	8.8 8.8	8.81	8.81	8.81	100	0	0	0
CFV	19 19	19.10	19.10	19	200	0	0	0
CGV	4.9 4.9	5	5	4.40	5,300	0	0	0
CH5	8.3 8.3	8.31	8.31	8.31	0	0	0	0
CHC	5 5	5	5	5	0	0	0	0
CHP	31.7 31.7	31.49	31.78	31.49	19,700	0	0	0
CHS	9.9 9.9	9.95	9.95	9.95	100	0	0	0
CI5	8.5 8.5	7.40	8.50	7.40	900	0	0	0
CIA	11.7 11.7	11.50	11.70	10.50	9,600	0	0	0
CID	45 45	45	45	45	100	0	0	0
CIG	4.9 4.9	4.87	4.90	4.85	66,000	0	0	0
CII	16.1 16.1	16.20	16.35	16	2,353,700	0	0	0
CIP	3.3 3.3	3.10	3.30	3.10	500	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	0	0	0	0
CKD	24 24	25.70	25.80	24	1,600	0	0	0
CKG	25.3 25.3	25.25	25.60	25.20	218,200	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	45.3 45.3	45.25	45.25	45.25	100	0	0	0
CLH	23.4 23.4	23	23.40	22.70	4,300	0	0	0
CLL	39.5 39.5	38.81	39.47	38.81	16,500	0	0	0
CLM	86.9 86.9	85	86.90	85	600	0	0	0
CLW	47 47	45	47	45	222,100	0	0	0
CLX	17.5 17.5	17.32	17.60	17.03	472,800	0	0	0
CMC	9.7 9.7	9.80	10.60	9.60	1,400	0	0	0
CMD	21.8 21.8	22.47	22.47	21.80	2,600	0	0	0
CMF	252.4 252.4	225	252.40	225	1,100	0	0	0
CMG	64.8 64.8	64.90	65.30	62.90	1,164,700	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.9 9.9	9.90	9.90	9.90	100	0	0	0
CMN	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	18.3 18.3	18.60	18.60	17.70	206,400	0	0	0
CMT	23.7 23.7	23.99	23.99	22.68	71,300	0	0	0
CMV	10.3 10.3	10.25	10.25	10.25	300	0	0	0
CMW	12.5 12.5	12.20	12.50	12.10	1,300	0	0	0
CMX	10.7 10.7	10.65	10.80	10.30	855,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30 30	31	31	30	15,400	0	0	0
CNG	32.7 32.7	32.05	32.75	32	131,100	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.1 22.1	19.36	22.13	19.36	180,800	0	0	0
COM	30.7 30.7	30.70	30.70	30.70	0	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	17.5 17.5	17.50	17.60	17.50	4,600	0	0	0
CPI	4.4 4.4	4.40	4.40	4.40	0	0	0	0
CQN	28.5 28.5	27.50	28.50	27.50	5,100	0	0	0
CQT	10.0 10.0	10.02	10.02	10.02	0	0	0	0
CRC	6.3 6.3	6.29	6.32	6.22	10,100	0	0	0
CRE	7.9 7.9	7.80	7.90	7.80	62,300	0	0	0
CSC	28 28	29	29	27.90	57,200	0	0	0
CSI	30.2 30.2	31	32	29.50	34,100	0	0	0
CSM	15.6 15.6	14.94	15.62	14.94	113,700	0	0	0
CST	25.4 25.4	25.50	26.20	24.90	39,100	0	0	0
CSV	27.6 27.6	27.74	27.74	27.00	334,700	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	7.8 7.8	7.70	7.80	7.70	1,600	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.6 20.6	20.56	20.56	20.56	0	0	0	0
CTC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CTD	73.1 73.1	73.10	73.20	72.30	1,043,600	0	0	0
CTF	33.4 33.4	33.65	34.10	33.20	147,200	0	0	0
CTG	31.3 31.3	31.60	31.65	31.05	6,556,300	0	0	0
CTI	17.1 17.1	17.30	17.30	16.75	478,400	0	0	0
CTP	6.7 6.7	7.50	7.50	6.70	436,700	0	0	0
CTR	149.6 149.6	150.60	151.50	145	531,500	0	0	0
CTS	39.7 39.7	39.90	40.05	37.75	1,010,100	0	0	0
CTT	16.0 16.0	16.03	16.03	16.03	0	0	0	0
CTW	25.1 25.1	25.10	25.10	25.10	100	0	0	0
CVN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CVT	27.4 27.4	27.30	28.05	27.30	1,600	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	0	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.7 48.7	48.80	48.80	48.30	31,500	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	100	0	0	0
DAE	15 15	15	15	15	0	0	0	0
DAG	2.5 2.5	2.48	2.48	2.46	82,800	0	0	0
DAH	3.9 3.9	3.90	3.93	3.87	119,900	0	0	0
DAN	30.7 30.7	30.70	30.70	30.70	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.78	8.81	8.36	3,100	0	0	0
DBC	31.0 31.0	29.94	30.97	28.86	12,241,300	0	0	0
DBD	40.6 40.6	41	41	40.55	19,200	0	0	0
DBM	30 30	30	30	30	0	0	0	0
DBT	11.5 11.5	11.49	11.84	11.45	31,500	0	0	0
DC1	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DC2	8.7 8.7	7.80	8.70	7.70	500	0	0	0
DC4	11.0 11.0	11.23	11.23	10.86	300,200	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	28.5 28.5	28.95	28.95	28.45	196,900	0	0	0
DCM	36.8 36.8	36.25	36.80	35.80	2,775,600	0	0	0
DCR	6 6	6	6	6	100	0	0	0
DDG	4 4	4	4	3.80	102,600	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	8.3 8.3	8.30	8.30	8.20	3,600	0	0	0
DDV	19.9 19.9	19.80	20.09	19.41	1,979,100	0	0	0
DFC	19.0 19.0	19.01	19.01	19.01	0	0	0	0
DFF	8 8	9	9	8	43,100	0	0	0
DGC	125 125	125	125.30	122	3,667,000	0	0	0
DGT	7.2 7.2	6.90	8	6.90	332,200	0	0	0
DGW	47.2 47.2	46.69	47.37	46.15	718,500	0	0	0
DHA	44.2 44.2	44.67	44.67	44.14	55,200	0	0	0
DHB	10.5 10.5	10.80	11.10	9.60	50,400	0	0	0
DHC	40.1 40.1	40.85	40.85	39.85	175,600	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	109.4 109.4	109.92	110.11	109.44	19,900	0	0	0
DHM	8.7 8.7	8.51	8.77	8.51	16,700	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	0	0	0	0
DHT	51.7 51.7	51.80	52.10	50.90	106,800	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.7 4.7	4.60	4.80	4.60	49,600	0	0	0
DIG	26.4 26.4	26.75	26.90	26.20	7,238,900	0	0	0
DIH	19.3 19.3	18.26	19.39	18.26	6,000	0	0	0
DL1	5.1 5.1	5.10	5.20	5	749,400	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	2.1 2.1	2.05	2.09	2.04	627,700	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	60.7 60.7	60.75	60.75	60.46	600	0	0	0
DMN	5.1 5.1	5.10	5.10	5.10	900	0	0	0
DMS	8.8 8.8	8.80	8.80	8.80	1,100	0	0	0
DNA	23.3 23.3	23.33	23.33	23.33	0	0	0	0
DNC	41.2 41.2	41.20	41.20	41.20	0	0	0	0
DND	18.2 18.2	18	18.20	18	900	0	0	0
DNE	8.5 8.5	8.46	8.46	8.46	0	0	0	0
DNH	55 55	55	55	55	100	0	0	0
DNL	24 24	24	24	24	0	0	0	0
DNP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	34.4 34.4	34.41	34.41	34.41	400	0	0	0
DOC	8.3 8.3	8.33	8.33	8.33	500	0	0	0
DOP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
DP1	37.5 37.5	37.13	38.29	36.17	1,800	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	63 63	63	63	62.80	2,200	0	0	0
DPG	56.8 56.8	56.50	57.10	55.10	952,500	0	0	0
DPH	45 45	45	45	45	200	0	0	0
DPM	34.9 34.9	34.59	34.87	33.93	2,029,100	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43.4 43.4	41.80	43.95	41.80	896,200	0	0	0
DQC	15 15	15.10	15.10	14.85	4,700	0	0	0
DRC	37.5 37.5	35.15	37.45	35.10	6,776,900	0	0	0
DRG	9.6 9.6	9.40	9.70	9.40	8,600	0	0	0
DRH	3.5 3.5	3.47	3.52	3.40	378,800	0	0	0
DRI	13.7 13.7	12.95	13.92	12.85	3,554,400	0	0	0
DRL	63.0 63.0	63.01	63.01	63.01	300	0	0	0
DS3	7.1 7.1	6.40	7.10	6.40	300	0	0	0
DSC	25 25	25.20	25.50	24.90	458,000	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.8 4.8	4.80	4.80	4.80	100	0	0	0
DSN	57.5 57.5	57.60	58.30	57	28,500	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	3.8 3.8	3.70	3.80	3.70	40,100	0	0	0
DTA	4.4 4.4	4.25	4.39	4.04	12,700	0	0	0
DTB	13.1 13.1	13.10	13.10	13.10	0	0	0	0
DTC	4.1 4.1	4.10	4.30	4.10	6,400	0	0	0
DTD	29 29	28.20	29	27.70	582,100	0	0	0
DTE	5 5	5	5	5	0	0	0	0
DTH	13.3 13.3	13.30	13.30	13.30	0	0	0	0
DTI	3.3 3.3	3.40	3.40	3.30	25,300	0	0	0
DTK	15.1 15.1	15.40	15.40	14.40	58,200	0	0	0
DTL	14 14	13.60	14	13.60	4,400	0	0	0
DTP	128.5 128.5	128.70	128.70	128	500	0	0	0
DTT	19.9 19.9	19.95	19.95	19.95	0	0	0	0
DTV	44 44	44	44	44	0	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	0	0	0	0
DVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
DVM	10.9 10.9	11	11	10.67	525,100	0	0	0
DVN	23.4 23.4	23.07	23.46	22.59	86,000	0	0	0
DVP	76.7 76.7	77.55	77.74	75.57	30,700	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	500	0	0	0
DWS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DXG	15.8 15.8	16	16.10	15.80	2,721,700	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.5 13.5	13.90	13.90	13.40	230,800	0	0	0
DXS	7.2 7.2	7.18	7.25	7.09	1,156,500	0	0	0
DXV	5.4 5.4	4.82	5.35	4.82	27,500	0	0	0
E12	5.5 5.5	5.50	5.50	5.50	100	0	0	0
E29	15.2 15.2	15.20	15.20	15.20	100	0	0	0
EBS	11.2 11.2	11.10	11.20	11	2,300	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	18.3 18.3	18.25	18.35	18.10	2,668,600	0	0	0
EIC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
EID	25.4 25.4	25.50	25.50	25.30	1,600	0	0	0
EIN	3.5 3.5	3.50	3.50	3.40	23,300	0	0	0
ELC	25.8 25.8	26.70	26.70	25.40	2,765,100	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	38.2 38.2	44.32	44.42	38.23	16,000	0	0	0
EPC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
EPH	15.5 15.5	15.50	15.50	15.50	1,800	0	0	0
EVE	13.9 13.9	14	14	13.70	88,600	0	0	0
EVF	13.7 13.7	14.10	14.20	13.60	8,632,200	0	0	0
EVG	7.8 7.8	7.84	7.95	7.41	4,070,200	0	0	0
EVS	7.5 7.5	7.50	7.50	7.30	191,600	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	4.08	4.09	4.07	6,500	0	0	0
FCN	13.8 13.8	13.80	13.90	13.65	194,600	0	0	0
FCS	9.6 9.6	9.80	9.80	8	10,800	0	0	0
FDC	14.9 14.9	14	14.85	14	400	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	11.3 11.3	11.30	11.30	11.30	100	0	0	0
FHS	30.4 30.4	30.43	30.43	30.43	0	0	0	0
FIC	13.4 13.4	13.40	13.60	12.90	10,500	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7.1 7.1	7.18	7.18	7.05	159,000	0	0	0
FIT	4.5 4.5	4.50	4.55	4.49	416,200	0	0	0
FMC	49.5 49.5	49.30	49.75	49.20	17,600	0	0	0
FOC	100.0 100.0	100.31	101.49	98.46	79,800	0	0	0
FOX	107.5 107.5	105.80	108.50	105	187,800	0	0	0
FPT	131.8 131.8	131	131.80	129.40	7,147,400	0	0	0
FRC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	180 180	176.40	180	173.50	450,500	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	39.7 39.7	39.74	39.74	39.74	100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1.1 1.1	1.10	1.10	1.10	0	0	0	0
FTS	42 42	42.20	42.40	41.50	1,007,000	0	0	0
G36	8.5 8.5	8.80	8.80	8	1,588,300	0	0	0
GAS	69.6 69.6	69.62	69.98	69.25	1,133,800	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	20.60	21	20.60	8,400	0	0	0
GDA	35 35	34.80	35.30	33.90	257,400	0	0	0
GDT	28.4 28.4	28.20	28.50	28	72,100	0	0	0
GDW	28.9 28.9	26.44	28.93	26.44	400	0	0	0
GEE	39 39	38	39.50	38	38,900	0	0	0
GEG	13.3 13.3	13.19	13.38	13.14	373,900	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22.3 22.3	22.40	22.55	22.10	11,726,200	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	30.70	30.80	30.70	19,400	0	0	0
GIC	15.6 15.6	15.60	15.60	15.60	200	0	0	0
GIL	33 33	32.55	33.10	32.55	392,500	0	0	0
GKM	39 39	38.50	39	38	10,300	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	34.4 34.4	32.15	34.86	32.15	177,000	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	9.10	8.70	8,800	0	0	0
GMD	81.8 81.8	80.83	82.29	79.85	2,136,100	0	0	0
GMH	8.8 8.8	9.10	9.10	8.70	5,900	0	0	0
GMX	19.9 19.9	19.90	19.90	19.90	0	0	0	0
GND	28.4 28.4	26.90	28.40	26.90	900	0	0	0
GPC	5.3 5.3	4.90	5.40	4.90	494,000	0	0	0
GSM	21.5 21.5	22.01	22.01	21.55	800	0	0	0
GSP	12.3 12.3	12.36	12.41	12.23	170,900	0	0	0
GTA	10.9 10.9	10.70	10.90	10.60	15,500	0	0	0
GTD	14.8 14.8	14.80	14.80	14.80	0	0	0	0
GTS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
GVR	36.0 36.0	33.95	35.95	33.60	10,259,700	0	0	0
GVT	74.7 74.7	74.74	74.74	74.74	0	0	0	0
H11	5.8 5.8	5.60	5.80	5.60	1,200	0	0	0
HAC	13.4 13.4	13.10	13.40	13.10	900	0	0	0
HAD	14.7 14.7	14.68	14.68	14.68	0	0	0	0
HAF	18.7 18.7	20	20	17.50	6,800	0	0	0
HAG	12.7 12.7	12.60	12.70	12.45	4,451,500	0	0	0
HAH	45 45	44.40	45.90	44.40	5,953,800	0	0	0
HAM	27.6 27.6	27.60	31.70	27.60	4,700	0	0	0
HAN	12.3 12.3	12	12.30	11.40	16,500	0	0	0
HAP	4.7 4.7	4.70	4.70	4.60	196,500	0	0	0
HAR	4.1 4.1	4.12	4.17	4.12	124,300	0	0	0
HAS	9.5 9.5	9.50	9.50	9.50	100	0	0	0
HAT	44 44	44	44	44	0	0	0	0
HAV	3.7 3.7	3.70	3.70	3.70	300	0	0	0
HAX	16.0 16.0	15.35	16.15	15.20	1,424,100	0	0	0
HBC	7.5 7.5	7.55	7.60	7.47	384,300	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	6 6	6	6	6	100	0	0	0
HBS	8.3 8.3	8.10	8.61	8.10	181,000	0	0	0
HC1	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HC3	21.4 21.4	21.37	21.37	21.37	0	0	0	0
HCB	24.7 24.7	24.70	24.70	24.70	0	0	0	0
HCC	11.6 11.6	11.60	11.70	11.60	4,700	0	0	0
HCD	11.5 11.5	11.25	11.50	11.25	780,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.1 26.1	26.35	26.49	25.71	4,955,400	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	18.6 18.6	18.90	18.90	18.50	11,300	0	0	0
HD6	18 18	18.10	18.10	17.80	35,100	0	0	0
HD8	8.3 8.3	8.40	8.60	8.30	15,300	0	0	0
HDA	3.9 3.9	3.90	3.90	3.90	500	0	0	0
HDB	21.8 21.8	21.71	21.80	21.61	6,524,500	0	0	0
HDC	25.6 25.6	25.70	25.70	25.04	917,100	0	0	0
HDG	28.7 28.7	28.30	29.05	27.80	4,942,400	0	0	0
HDM	31.0 31.0	31.00	31.39	31.00	19,300	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	0	0	0	0
HEC	59.8 59.8	59	59.90	59	900	0	0	0
HEJ	10.4 10.4	10.40	10.40	10.30	5,700	0	0	0
HEP	14.9 14.9	15.10	15.10	14.90	2,800	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	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	55.5 55.5	60.50	60.50	55.50	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	100 100	100	100	100	500	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.2 9.2	9.20	9.20	9.10	200,800	0	0	0
HHS	5.6 5.6	5.61	5.66	5.36	2,463,500	0	0	0
HHV	11.9 11.9	12	12.14	11.90	2,646,900	0	0	0
HID	3.3 3.3	3.10	3.29	3.08	271,400	0	0	0
HIG	12.5 12.5	13.10	13.90	11.70	11,300	0	0	0
HII	6.1 6.1	6.05	6.16	6.02	167,800	0	0	0
HIO	25.7 25.7	23.90	27.90	23.80	92,200	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	32.7 32.7	32.71	32.71	32.71	500	0	0	0
HKT	8.2 8.2	7.40	8.20	7.40	200	0	0	0
HLB	250 250	250	250	250	1,100	0	0	0
HLC	13 13	13	13.10	13	6,200	0	0	0
HLD	25.5 25.5	25.70	25.90	25	17,500	0	0	0
HLO	22.4 22.4	22.40	22.40	22.40	0	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HLT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HLY	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HMC	11.8 11.8	11.63	11.82	11.63	9,200	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13 13	13	13	13	0	0	0	0
HMR	27.1 27.1	24.70	27.10	24.50	116,400	0	0	0
HMS	31 31	30.30	31	30.30	6,500	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	16 16	15.60	16	15.50	223,000	0	0	0
HNF	21.5 21.5	21.50	21.50	21.50	100	0	0	0
HNG	5.1 5.1	5.08	5.25	5.08	3,325,400	0	0	0
HNI	23 23	23.40	23.40	23	5,400	0	0	0
HNM	9.5 9.5	9.60	9.60	9.40	61,600	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	4.20	4.20	4.10	14,800	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	200	0	0	0
HPD	25.6 25.6	25.61	25.61	25.61	1,000	0	0	0
HPG	28.9 28.9	28.75	29.20	28.60	19,746,800	0	0	0
HPH	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPI	20 20	20	20	20	0	0	0	0
HPM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HPP	67.9 67.9	60.27	69.02	60.27	11,600	0	0	0
HPT	22.1 22.1	22.20	22.20	18.90	11,300	0	0	0
HPW	19 19	19	19	19	0	0	0	0
HPX	6.2 6.2	6.20	6.27	6.11	1,932,000	0	0	0
HQC	3.9 3.9	3.89	3.94	3.86	3,116,100	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	46.6 46.6	43.60	46.55	43.55	700	0	0	0
HRT	11.1 11.1	11.10	11.10	11.10	118,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	25.1 25.1	25	25.20	24.50	15,686,500	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.9 4.9	4.88	4.91	4.87	23,100	0	0	0
HSM	7.3 7.3	7.30	7.30	7.30	100	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	5.3 5.3	5.40	5.40	5.10	237,400	0	0	0
HT1	13.0 13.0	13	13.30	12.75	405,000	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.7 4.7	4.70	4.70	4.30	121,600	0	0	0
HTG	35.3 35.3	35.30	35.30	34.52	23,100	0	0	0
HTI	15.8 15.8	15.95	15.95	15.75	39,500	0	0	0
HTL	15.7 15.7	15.18	15.71	15.18	400	0	0	0
HTM	11.3 11.3	11.30	11.30	11.30	0	0	0	0
HTN	12.1 12.1	12.15	12.30	12	669,500	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	9.1 9.1	8.77	9.05	8.62	600	0	0	0
HU1	5.6 5.6	5.56	5.56	5.56	0	0	0	0
HU4	14.2 14.2	14.30	14.50	13.90	27,400	0	0	0
HU6	5.8 5.8	5.80	5.80	5.80	100	0	0	0
HUB	18.4 18.4	18.30	18.55	18.30	26,400	0	0	0
HUG	35.0 35.0	35.02	35.02	35.02	0	0	0	0
HUT	17 17	15.60	17	15.60	1,233,900	0	0	0
HVA	7.1 7.1	6.10	7.10	6.10	88,300	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.3 8.3	9.05	9.05	8.18	885,600	0	0	0
HVN	34.3 34.3	32.80	35.45	32.80	2,911,600	0	0	0
HVT	79.5 79.5	80.90	80.90	79.50	13,400	0	0	0
HVX	2.9 2.9	2.90	2.90	2.86	6,000	0	0	0
HWS	15.0 15.0	14.99	14.99	14.99	2,200	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	6.1 6.1	6.20	6.20	5.50	3,600	0	0	0
ICG	8.4 8.4	8.10	8.40	8.10	8,200	0	0	0
ICI	9.4 9.4	9.40	9.40	9.40	100	0	0	0
ICN	41.7 41.7	42.50	43	41.70	3,300	0	0	0
ICT	16.6 16.6	16.53	17.10	16.43	142,000	0	0	0
IDC	60.6 60.6	60.80	61.20	59.80	1,669,500	0	0	0
IDI	9.6 9.6	9.75	9.83	9.58	1,400,700	0	0	0
IDJ	6.8 6.8	6.90	7	6.80	848,300	0	0	0
IDP	250 250	249	250	248	300	0	0	0
IDV	38.1 38.1	38.80	38.80	37.90	29,600	0	0	0
IFS	30.0 30.0	30.01	30.01	30.01	3,200	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	100	0	0	0
IJC	15.1 15.1	14.70	15.25	14.55	3,192,100	0	0	0
ILA	4.8 4.8	5	5	4.80	15,600	0	0	0
ILB	31.8 31.8	31.66	31.75	31.66	12,000	0	0	0
ILC	6.8 6.8	7.70	7.70	6.80	1,000	0	0	0
ILS	12.2 12.2	14.30	15.50	12.20	8,700	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	33.9 33.9	33.67	33.85	33.49	99,900	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	52.5 52.5	52.50	52.50	52.50	1,900	0	0	0
IPA	14.1 14.1	14	14.40	13.90	534,500	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	27.0 27.0	26.32	27.00	26.32	6,400	0	0	0
IST	37.1 37.1	37.14	37.14	37.14	100	0	0	0
ITA	5.4 5.4	5.63	5.63	5.34	3,284,000	0	0	0
ITC	12 12	11.95	12.30	11.75	1,011,900	0	0	0
ITD	17.9 17.9	17.25	17.85	17.10	247,100	0	0	0
ITQ	2.9 2.9	3	3	2.80	142,200	0	0	0
ITS	3.8 3.8	3.80	3.80	3.80	3,100	0	0	0
IVS	11.6 11.6	11.80	11.80	11.50	157,600	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.6 3.6	3.60	3.60	3.55	296,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.5 29.5	29.85	29.95	29.30	2,931,000	0	0	0
KCB	8.9 8.9	9.47	9.47	8.72	12,900	0	0	0
KCE	10.9 10.9	10.95	10.95	10.95	100	0	0	0
KDC	57.3 57.3	57.90	57.90	56.80	714,200	0	0	0
KDH	37 37	36.95	37	36.20	1,983,300	0	0	0
KDM	17.7 17.7	17.20	17.66	17.01	19,000	0	0	0
KGM	7.8 7.8	8	8	7.60	64,600	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.7 5.7	5.61	5.69	5.61	2,588,300	0	0	0
KHP	10.4 10.4	10.95	11.10	10.35	671,300	0	0	0
KHS	12.3 12.3	12.30	12.30	12.30	900	0	0	0
KHW	22.9 22.9	22.90	22.90	22.90	0	0	0	0
KIP	10 10	10	10	10	0	0	0	0
KKC	6 6	6.20	6.20	5.60	400	0	0	0
KLB	12.4 12.4	12.30	12.40	12.20	254,500	0	0	0
KMR	3.5 3.5	3.45	3.51	3.45	22,100	0	0	0
KMT	8.3 8.3	8.29	8.29	8.29	0	0	0	0
KOS	39.2 39.2	39.50	39.50	39.20	307,900	0	0	0
KPF	3.2 3.2	3.17	3.31	3.17	60,800	0	0	0
KSB	21.1 21.1	20.90	21.20	20.70	1,062,200	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	400	0	0	0
KSF	40.4 40.4	40.30	40.40	40.30	21,000	0	0	0
KSQ	3.8 3.8	3.90	3.90	3.80	63,800	0	0	0
KST	13.3 13.3	13.33	13.33	13.33	500	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	44.9 44.9	45.90	49.30	41.20	8,800	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	100	0	0	0
L12	4.5 4.5	4.40	4.50	4.40	2,500	0	0	0
L14	35.8 35.8	35.97	35.97	35.48	96,500	0	0	0
L18	38.0 38.0	38.08	38.08	37.50	40,800	0	0	0
L40	22 22	22	22	22	0	0	0	0
L45	3.2 3.2	3.20	3.20	3.20	3,000	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	16 16	16	16	16	0	0	0	0
LAI	35.1 35.1	35.95	35.95	35.05	1,600	0	0	0
LAS	22.0 22.0	22.09	22.09	21.61	625,600	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	25.5 25.5	25	25.65	24.75	25,300	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	10.73	10.88	10.64	1,267,700	0	0	0
LCM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LDG	2.8 2.8	2.81	2.94	2.80	1,157,200	0	0	0
LDP	21.2 21.2	21.20	21.20	21.20	0	0	0	0
LDW	14.5 14.5	14.52	14.52	14.52	0	0	0	0
LEC	6.1 6.1	6.10	6.10	6.10	100	0	0	0
LG9	5.7 5.7	5.70	5.70	5.70	0	0	0	0
LGC	57.5 57.5	57.50	57.50	57.50	0	0	0	0
LGL	3.1 3.1	3.16	3.16	3.05	26,000	0	0	0
LGM	11.5 11.5	11.50	11.50	11.50	0	0	0	0
LHC	61.9 61.9	58.91	62.43	58.91	9,900	0	0	0
LHG	35.8 35.8	34.49	35.82	34.49	289,200	0	0	0
LIC	27.1 27.1	28	28	25.60	28,900	0	0	0
LIG	3.9 3.9	3.80	3.90	3.80	183,900	0	0	0
LIX	36.5 36.5	36.60	36.70	35.50	94,900	0	0	0
LKW	30.8 30.8	30.79	30.79	30.79	0	0	0	0
LLM	14 14	11.50	14.70	11.50	52,400	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	1.4 1.4	1.40	1.40	1.40	0	0	0	0
LMI	9.7 9.7	9.70	9.70	9.70	900	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	0	0	0	0
LPB	28.8 28.8	28.35	29.05	28.30	4,501,500	0	0	0
LPT	9.5 9.5	9.50	9.50	9.50	1,100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.7 11.7	11.50	11.70	11.20	28,000	0	0	0
LSS	12.2 12.2	12.50	12.65	12.05	881,000	0	0	0
LTC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
LTG	22.2 22.2	22.50	22.60	21.90	330,100	0	0	0
M10	24.4 24.4	24.90	24.90	24.20	13,700	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	17.2 17.2	15.70	17.20	15.70	235,500	0	0	0
MAS	36.4 36.4	38.30	38.30	36.40	700	0	0	0
MBB	22.5 22.5	22.60	22.65	22.35	11,084,000	0	0	0
MBG	4.4 4.4	4.50	4.50	4.30	465,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.7 26.7	26.86	26.94	26.03	2,872,000	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.3 9.3	9.30	9.30	9.20	14,200	0	0	0
MCH	215.5 215.5	213.87	215.53	210.65	153,400	0	0	0
MCM	42.1 42.1	44.80	44.80	41.60	218,400	0	0	0
MCO	19.7 19.7	18.90	19.70	18.70	24,700	0	0	0
MCP	28.4 28.4	28.20	28.40	28.20	3,600	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.5 10.5	10.60	10.60	10.50	3,800	0	0	0
MDF	7.7 7.7	7.70	7.70	7.70	100	0	0	0
MDG	12 12	12	12	12	400	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	6.80	6.80	6.80	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	62 62	57.50	68	57.50	273,300	0	0	0
MGC	5.4 5.4	5.30	5.60	5.30	6,300	0	0	0
MGG	27.4 27.4	30	30	27.40	1,000	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	35.0 35.0	35.05	35.05	35.05	1,000	0	0	0
MHC	8.8 8.8	8.99	8.99	8.74	45,500	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	0	0	0	0
MIE	7.5 7.5	7.50	7.50	7.50	0	0	0	0
MIG	21.5 21.5	21.05	21.60	20.70	718,000	0	0	0
MKP	30 30	29.60	30.80	29.50	1,000	0	0	0
MKV	9.5 9.5	9.10	9.50	9.10	400	0	0	0
MLC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
MLS	13.7 13.7	13.90	13.90	13.70	500	0	0	0
MML	29.8 29.8	29.90	29.90	29.30	30,300	0	0	0
MNB	24.9 24.9	24.90	24.90	24.90	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18.4 18.4	18.50	18.70	17.80	213,100	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	17.8 17.8	17.77	17.77	17.77	100	0	0	0
MRF	31.7 31.7	31.70	31.70	31.70	0	0	0	0
MSB	11.0 11.0	10.92	11.04	10.81	2,579,800	0	0	0
MSH	46.6 46.6	46.55	46.65	46.05	93,200	0	0	0
MSN	74 74	73.90	74.50	73.10	3,527,400	0	0	0
MSR	14.7 14.7	14.50	14.90	14.40	484,100	0	0	0
MST	5.4 5.4	5.40	5.50	5.30	220,600	0	0	0
MTA	4.5 4.5	4.70	4.70	4.40	15,200	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	7 7	6.40	7	6.20	600	0	0	0
MTP	12.7 12.7	12	12.70	12	15,500	0	0	0
MTS	9.3 9.3	9.34	9.34	9.34	0	0	0	0
MTV	15.9 15.9	15.89	15.89	15.89	300	0	0	0
MVB	21.5 21.5	21.50	21.50	21.40	2,000	0	0	0
MVC	10.2 10.2	10.50	11	10.20	1,600	0	0	0
MVN	63.5 63.5	55.30	64.40	55.30	91,900	0	0	0
MWG	62.1 62.1	62.01	62.70	60.82	8,185,600	0	0	0
NAF	17.0 17.0	16.68	16.95	16.68	59,100	0	0	0
NAG	12 12	12	12.10	11.80	297,300	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	5,200	0	0	0
NAS	26.9 26.9	26.90	26.90	26.90	100	0	0	0
NAU	10.8 10.8	10.80	10.80	10.80	300	0	0	0
NAV	17.0 17.0	18.15	18.15	16.55	1,000	0	0	0
NAW	9 9	9	9	9	0	0	0	0
NBB	24.2 24.2	24	24.40	23.85	37,500	0	0	0
NBC	12.2 12.2	12.30	12.30	12.20	77,600	0	0	0
NBE	12.6 12.6	12.70	12.70	12.60	4,800	0	0	0
NBP	12.9 12.9	12.90	12.90	12.90	200	0	0	0
NBT	16.0 16.0	15.95	15.95	15.95	0	0	0	0
NBW	29.8 29.8	29.80	29.80	29.80	100	0	0	0
NCG	12.4 12.4	12.90	12.90	12.30	4,500	0	0	0
NCS	27.5 27.5	27.50	27.50	27.50	600	0	0	0
NCT	94.9 94.9	95.23	95.23	94.76	6,900	0	0	0
ND2	33.0 33.0	33.04	33.04	33.04	100	0	0	0
NDC	139.9 139.9	139.90	139.90	139.90	100	0	0	0
NDN	12.3 12.3	12	12.80	11.90	740,500	0	0	0
NDP	20.1 20.1	20.10	20.10	20.10	0	0	0	0
NDT	6.9 6.9	6.50	7	6.50	27,500	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6.10	6.20	6.10	5,100	0	0	0
NED	7.5 7.5	7.60	7.60	7.20	448,800	0	0	0
NEM	17 17	17	17	17	0	0	0	0
NET	93.4 93.4	93.39	93.39	93.39	100	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	28.7 28.7	30.05	30.05	27.70	1,851,300	0	0	0
NHC	28.8 28.8	28.80	28.80	28.80	0	0	0	0
NHH	18.2 18.2	18.39	18.54	18.10	590,600	0	0	0
NHT	12.3 12.3	12.30	12.30	12.25	400	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	24.9 24.9	24.70	25.10	24.15	4,357,400	0	0	0
NLG	41.6 41.6	41.35	41.60	40.65	2,363,500	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.5 18.5	17.95	18.54	17.95	6,400	0	0	0
NNT	51.9 51.9	51.90	51.90	51.90	100	0	0	0
NO1	7.1 7.1	7.19	7.19	6.98	235,700	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	309,000	0	0	0
NS2	18.1 18.1	17.97	18.07	17.97	2,700	0	0	0
NSC	76.8 76.8	78.50	78.50	76.80	2,900	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.4 5.4	5.40	5.50	5.30	74,100	0	0	0
NSL	22.6 22.6	21	22.60	21	700	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	8.8 8.8	8.84	8.84	8.84	0	0	0	0
NT2	22 22	22.20	22.20	21.75	415,000	0	0	0
NTC	215.5 215.5	215.30	215.50	214	6,600	0	0	0
NTF	38.9 38.9	38.90	38.90	38.90	0	0	0	0
NTH	59.8 59.8	59.83	59.83	59.83	3,500	0	0	0
NTL	23.4 23.4	23.50	23.65	22.90	632,000	0	0	0
NTP	53.2 53.2	52.27	53.91	52	121,200	0	0	0
NTT	8 8	7.80	8	7.80	2,200	0	0	0
NTW	15.6 15.6	15.58	15.58	15.58	0	0	0	0
NUE	9.4 9.4	9.07	9.44	9.07	1,300	0	0	0
NVB	9.7 9.7	9.70	9.70	9.50	135,300	0	0	0
NVL	13.3 13.3	13.45	13.55	13.30	6,041,600	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.9 10.9	11.75	11.75	10.30	41,400	0	0	0
NWT	7 7	7	7	7	1,000	0	0	0
NXT	8.5 8.5	8.50	8.50	8.50	100	0	0	0
OCB	11.9 11.9	12.08	12.08	11.79	1,090,500	0	0	0
OCH	6.4 6.4	6.40	6.40	6.30	30,500	0	0	0
ODE	43 43	43.20	43.20	42.80	22,200	0	0	0
OGC	6.0 6.0	6.19	6.19	6.02	220,300	0	0	0
OIL	12.8 12.8	12.73	13.22	12.63	2,083,300	0	0	0
ONE	7.4 7.4	7.60	7.80	7.30	97,400	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.5 24.5	24.85	24.85	24.30	2,900	0	0	0
ORS	13.1 13.1	13.20	13.30	12.95	1,733,600	0	0	0
PAC	51.1 51.1	50	53.10	50	34,500	0	0	0
PAI	14.8 14.8	14.80	14.80	14.80	0	0	0	0
PAN	24.1 24.1	23.80	24.05	23.50	1,018,200	0	0	0
PAP	25.1 25.1	25.10	29.60	25.10	3,000	0	0	0
PAS	4.3 4.3	4.20	4.30	4.10	440,700	0	0	0
PAT	93.5 93.5	93	93.50	92.70	5,700	0	0	0
PBC	8.7 8.7	9	9	8.20	119,400	0	0	0
PBP	13.6 13.6	13.60	13.70	13.20	8,700	0	0	0
PBT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PC1	29.6 29.6	28.45	29.55	28.05	4,168,100	0	0	0
PCC	23.8 23.8	20	23.80	20	1,100	0	0	0
PCE	18.4 18.4	18.33	18.61	18.33	2,900	0	0	0
PCF	5.4 5.4	5.70	5.70	5.10	5,500	0	0	0
PCG	6 6	6	6	6	0	0	0	0
PCH	10.6 10.6	10.73	10.91	10.45	98,100	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	10.4 10.4	10.40	10.40	10.40	15,400	0	0	0
PDB	10 10	10.10	10.30	9.80	2,700	0	0	0
PDC	5.4 5.4	5.30	5.40	5.20	1,400	0	0	0
PDN	117.5 117.5	117.50	117.50	115.10	14,500	0	0	0
PDR	24 24	24.25	24.35	23.95	2,609,600	0	0	0
PDV	13.2 13.2	13.44	13.44	13.11	38,600	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	27.3 27.3	26.95	27.45	26.65	791,000	0	0	0
PFL	2.6 2.6	2.60	2.60	2.50	117,500	0	0	0
PGB	17.4 17.4	17.70	17.70	17.30	5,900	0	0	0
PGC	14.6 14.6	14.45	14.65	14.45	12,000	0	0	0
PGD	32.9 32.9	32.50	32.88	31.64	6,500	0	0	0
PGI	24 24	24	24	24	4,000	0	0	0
PGN	6.6 6.6	6.50	6.80	6.30	29,900	0	0	0
PGS	29.9 29.9	29.90	29.90	29.90	700	0	0	0
PGT	3.5 3.5	3.40	3.50	3.40	300	0	0	0
PGV	25.6 25.6	26.10	26.10	25	23,100	0	0	0
PHC	6.2 6.2	6.15	6.15	6.14	75,300	0	0	0
PHH	4.5 4.5	4.50	4.50	4.50	0	0	0	0
PHN	71 71	71	71	71	500	0	0	0
PHP	30.2 30.2	29.50	30.90	29.40	95,500	0	0	0
PHR	60.6 60.6	59	60.70	59	240,400	0	0	0
PHS	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PIA	27.0 27.0	26.41	26.97	26.41	200	0	0	0
PIC	22.4 22.4	22.38	22.38	22.38	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	0	0	0	0
PIT	5.9 5.9	5.87	5.89	5.87	300	0	0	0
PIV	4.7 4.7	4.70	4.80	4.40	103,600	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	10	0	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	300	0	0	0
PLC	27 27	26.80	27.10	26.50	115,300	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.9 2.9	2.60	2.90	2.40	1,300	0	0	0
PLP	5.1 5.1	5.19	5.20	5.11	55,400	0	0	0
PLX	42.4 42.4	41	42.45	40.75	2,056,300	0	0	0
PMB	10.3 10.3	10.19	10.56	9.82	6,500	0	0	0
PMC	87.0 87.0	87.02	87.02	87.02	0	0	0	0
PMG	8.0 8.0	7.44	7.99	7.44	1,800	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.2 13.2	13.48	13.85	13.20	8,000	0	0	0
PMS	30.2 30.2	30.10	30.50	30.10	1,200	0	0	0
PMT	7.8 7.8	7.80	7.80	7.80	0	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	0	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	96.1 96.1	96.30	96.50	94.60	957,800	0	0	0
PNP	20.5 20.5	20.47	20.47	20.47	200	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	25.10	25.10	24	23,800	0	0	0
POT	18.4 18.4	19.10	19.39	18.40	2,400	0	0	0
POV	8.4 8.4	8.40	8.40	8.30	3,500	0	0	0
POW	15.3 15.3	15	15.50	15	15,892,700	0	0	0
PPC	16.9 16.9	15.75	16.85	15.70	5,619,700	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	100	0	0	0
PPH	28.4 28.4	28.50	28.79	28.40	31,100	0	0	0
PPP	17.4 17.4	17.40	17.40	17.40	400	0	0	0
PPS	12 12	12	12.10	12	700	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	19.3 19.3	19	19.30	19	1,100	0	0	0
PRE	18.7 18.7	18.74	18.74	18.64	14,900	0	0	0
PRO	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PRT	11.3 11.3	11.80	11.80	11.20	9,200	0	0	0
PSB	8.7 8.7	8.70	9.10	8.40	116,400	0	0	0
PSC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PSD	13 13	13	13.10	12.90	50,600	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	1,000	0	0	0
PSH	6.4 6.4	6.08	6.38	6.07	1,979,400	0	0	0
PSI	7.9 7.9	8.10	8.10	7.90	59,100	0	0	0
PSL	13.1 13.1	13.10	13.10	13.10	800	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PSW	8.6 8.6	8.48	8.57	8.48	22,500	0	0	0
PTB	71.6 71.6	71.59	71.99	70.60	185,300	0	0	0
PTC	5.6 5.6	5.60	5.60	5.54	29,200	0	0	0
PTD	7.7 7.7	7.74	7.74	7.74	3,300	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	33.9 33.9	33.40	33.90	33.40	4,200	0	0	0
PTL	3.9 3.9	3.99	3.99	3.85	22,800	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	10.2 10.2	10.80	11.50	10.20	23,000	0	0	0
PTT	8 8	9.30	9.30	8	1,500	0	0	0
PTV	4.6 4.6	4.70	4.70	4.30	21,900	0	0	0
PTX	1 1	1	1	1	0	0	0	0
PV2	2.8 2.8	2.90	2.90	2.70	84,000	0	0	0
PVB	28.2 28.2	28.20	28.20	27.60	174,000	0	0	0
PVC	15 15	15	15.10	14.70	666,800	0	0	0
PVD	29.8 29.8	29.80	29.90	29.20	2,898,800	0	0	0
PVE	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVG	8.1 8.1	8.12	8.12	7.85	264,400	0	0	0
PVI	53.6 53.6	54.55	55.20	52.67	182,400	0	0	0
PVM	16.4 16.4	16	16.40	15.80	64,300	0	0	0
PVO	7.5 7.5	7.30	7.50	7	45,200	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	41.7 41.7	41.70	41.70	40.80	3,685,400	0	0	0
PVT	29.4 29.4	29.30	29.50	28.70	2,916,800	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	4.1 4.1	3.70	4.10	3.70	103,000	0	0	0
PWS	11.2 11.2	11.25	11.25	11.25	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PXI	2.7 2.7	2.80	2.80	2.70	152,800	0	0	0
PXL	15.1 15.1	14.70	15.70	14.50	671,400	0	0	0
PXS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PXT	3.7 3.7	3.80	3.80	3.70	53,200	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	13.8 13.8	13.95	14.05	13.50	193,800	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	36.5 36.5	36.50	36.50	36.50	200	0	0	0
QNC	7.1 7.1	6.90	7.10	6.70	20,400	0	0	0
QNP	37.5 37.5	38.80	38.80	37.50	2,700	0	0	0
QNS	47.8 47.8	47.80	47.99	47.60	401,900	0	0	0
QNT	5.5 5.5	5.50	5.50	5.50	100	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	23 23	23	23	23	100	0	0	0
QST	20.2 20.2	20.20	20.20	20.20	0	0	0	0
QTC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
QTP	17.2 17.2	16.80	17.40	16.80	945,200	0	0	0
RAL	145.0 145.0	148.76	148.76	140.30	39,600	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	200	0	0	0
RCC	17.5 17.5	18.10	18.10	17.50	11,600	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	13 13	13	13	13	0	0	0	0
RDP	5.2 5.2	5.21	5.24	5.13	312,300	0	0	0
REE	64 64	64.80	64.80	62.90	973,000	0	0	0
RIC	4.2 4.2	4.20	4.20	4.20	0	0	0	0
RTB	25.7 25.7	25.60	25.90	23.80	800	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	50.5 50.5	50.51	50.51	50.51	300	0	0	0
S72	3.6 3.6	3.60	3.60	3.60	0	0	0	0
S74	14 14	14.90	14.90	14	1,300	0	0	0
S99	10.5 10.5	10.57	10.67	10.38	129,300	0	0	0
SAB	58.0 58.0	58.61	58.81	57.84	848,100	0	0	0
SAC	27.9 27.9	28	28	27.40	23,500	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	7.2 7.2	7.10	7.24	7.07	509,300	0	0	0
SAP	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SAS	39.3 39.3	39.82	39.92	36.39	55,300	0	0	0
SAV	18.7 18.7	17.45	18.70	17.45	826,700	0	0	0
SB1	5.8 5.8	5.76	5.76	5.76	0	0	0	0
SBA	33.9 33.9	34.35	34.35	32.50	21,400	0	0	0
SBB	14.6 14.6	14.60	14.60	14.60	27,400	0	0	0
SBD	11.4 11.4	11.60	11.90	11.20	96,400	0	0	0
SBG	13.1 13.1	13.15	13.20	12.90	205,500	0	0	0
SBH	60.8 60.8	60.80	60.80	60.80	0	0	0	0
SBL	7.1 7.1	7.10	7.10	7.10	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	6.5 6.5	6.60	6.60	6.40	457,700	0	0	0
SBT	11.6 11.6	11.55	11.75	11.55	1,902,000	0	0	0
SBV	10.7 10.7	10.60	10.65	10.60	2,100	0	0	0
SC5	18.7 18.7	18.18	19.11	18.18	3,600	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.1 65.1	65.20	65.40	64.90	43,000	0	0	0
SCI	12.6 12.6	12.50	12.80	12.50	21,100	0	0	0
SCJ	4 4	4	4	4	31,200	0	0	0
SCL	33.3 33.3	33.40	33.60	32.20	15,600	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	7.0 7.0	7	7	6.88	820,900	0	0	0
SCS	90 90	90.50	90.60	88.60	318,900	0	0	0
SCY	12.8 12.8	12.80	12.80	12.80	400	0	0	0
SD2	5.1 5.1	5.10	5.10	5.10	1,500	0	0	0
SD3	7.7 7.7	7.70	8.90	7.10	54,500	0	0	0
SD5	8 8	8	8	7.90	15,200	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	12 12	12.10	12.10	11.90	39,900	0	0	0
SDA	7.5 7.5	7.90	7.90	7.10	979,300	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SDD	2 2	2	2	1.90	14,600	0	0	0
SDG	17 17	17	17	17	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.9 20.9	20.50	21	20.50	3,200	0	0	0
SDN	30 30	30	30	30	0	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	18 18	18	18	18	10,000	0	0	0
SDV	35.1 35.1	35.13	35.13	35.13	500	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	30 30	32.90	33.90	30	35,800	0	0	0
SEB	48.4 48.4	48.30	48.40	48.30	1,900	0	0	0
SED	21.1 21.1	21.10	21.10	21.10	5,500	0	0	0
SEP	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SFC	20.3 20.3	20.30	20.30	20.05	5,700	0	0	0
SFG	13 13	13	13	13	1,800	0	0	0
SFI	34 34	34.55	34.55	34	1,600	0	0	0
SFN	20.4 20.4	20.60	20.60	20.40	1,000	0	0	0
SGB	13.1 13.1	13.20	13.20	13.10	2,100	0	0	0
SGC	97.2 97.2	97.15	97.15	97.15	100	0	0	0
SGD	14.4 14.4	13.70	14.40	13.70	400	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	14.70	0	0	0	0
SGN	80.0 80.0	80.05	80.53	79.37	27,000	0	0	0
SGP	32.4 32.4	32	33.10	31.40	171,900	0	0	0
SGR	30.4 30.4	29.70	31	29.70	208,800	0	0	0
SGS	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SGT	14.6 14.6	15.20	15.25	14.55	271,100	0	0	0
SHA	4.5 4.5	4.52	4.53	4.47	12,600	0	0	0
SHB	10.9 10.9	10.92	10.97	10.82	10,792,500	0	0	0
SHC	18.4 18.4	18.40	18.40	18.40	100	0	0	0
SHE	10.8 10.8	10.70	10.90	10.60	7,700	0	0	0
SHG	3 3	3	3	3	0	0	0	0
SHI	14.8 14.8	14.90	14.90	14.70	266,200	0	0	0
SHN	6.6 6.6	6.80	6.80	6.50	1,700	0	0	0
SHP	35.8 35.8	35.80	35.80	35.80	2,000	0	0	0
SHS	17.3 17.3	17.30	17.70	17.10	7,784,200	0	0	0
SID	12.1 12.1	12.10	12.10	12.10	14,400	0	0	0
SIG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SIV	38.4 38.4	38.40	38.40	38.40	0	0	0	0
SJ1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16.0 16.0	16.10	16.15	15.70	107,300	0	0	0
SJE	26.8 26.8	27.40	27.40	26.50	82,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	19.5 19.5	22.80	22.80	19.40	25,300	0	0	0
SJM	8.3 8.3	9.70	9.70	8.30	2,600	0	0	0
SJS	62.1 62.1	62.50	64.70	62.10	140,900	0	0	0
SKG	13.4 13.4	13.43	13.57	13.29	310,800	0	0	0
SKH	29 29	29.20	29.20	29	12,000	0	0	0
SKN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SKV	39.1 39.1	40.10	40.10	39	14,100	0	0	0
SLS	183.5 183.5	184	184.30	183.50	6,000	0	0	0
SMA	9.8 9.8	9.79	9.79	9.79	1,500	0	0	0
SMB	37.0 37.0	36.85	37.04	36.85	21,800	0	0	0
SMC	18.1 18.1	17.90	18.20	17.60	4,617,400	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	6 6	5.90	6.20	5.40	20,000	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	39 39	38.70	39	36	22,800	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 10	10	10	10	3,000	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.4 2.4	2.40	2.50	2.40	22,300	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	600	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SRA	4.2 4.2	4.30	4.40	4	612,400	0	0	0
SRB	2.9 2.9	3.20	3.20	2.80	88,100	0	0	0
SRC	31.1 31.1	31.14	31.14	31.14	0	0	0	0
SRF	9.8 9.8	9.99	9.99	9.40	2,100	0	0	0
SRT	9.8 9.8	9.80	9.80	9.80	37,400	0	0	0
SSB	18.7 18.7	18.77	19.39	18.29	3,417,600	0	0	0
SSC	35.8 35.8	35.97	35.97	35.78	200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.6 11.6	11.73	11.73	11.64	2,400	0	0	0
SSH	68.4 68.4	68.20	68.40	68.20	57,800	0	0	0
SSI	34.4 34.4	34.55	34.65	33.60	11,515,000	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	1.40	0	0	0	0
ST8	9.1 9.1	9.10	9.18	8.98	562,500	0	0	0
STB	29.5 29.5	29.40	29.65	28.95	14,572,000	0	0	0
STC	17.3 17.3	17.20	17.30	17.20	3,600	0	0	0
STG	43 43	43	43	43	0	0	0	0
STH	9.1 9.1	9.10	9.10	8.50	5,300	0	0	0
STK	30.2 30.2	29.95	30.25	29.80	119,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.9 9.9	9.90	9.90	9.90	0	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	2.1 2.1	2.10	2.10	2.10	0	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	32.1 32.1	29.38	32.08	29.38	9,500	0	0	0
SVD	2.9 2.9	2.80	2.87	2.77	4,300	0	0	0
SVG	5.7 5.7	5.70	5.70	5.50	400	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	61.5 61.5	61.50	61.50	61.50	100	0	0	0
SVN	3.2 3.2	3.20	3.20	3.20	13,800	0	0	0
SVT	11.7 11.7	11.57	11.75	11.57	7,500	0	0	0
SWC	34.6 34.6	32.90	34.70	32.60	18,300	0	0	0
SZB	42.7 42.7	41.29	43.57	41.29	5,600	0	0	0
SZC	39.8 39.8	39.95	39.95	39.05	1,202,700	0	0	0
SZE	12.6 12.6	13.40	13.40	12.60	1,000	0	0	0
SZG	30.3 30.3	30.25	30.25	30.25	3,000	0	0	0
SZL	42.9 42.9	42.45	42.90	42.30	12,100	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	14.3 14.3	14.10	14.70	14	57,700	0	0	0
TAL	17.3 17.3	17.49	17.49	17.30	26,300	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	41.49	41.49	41.49	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	3,200	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	24 24	23.95	24	23.55	7,388,500	0	0	0
TCD	5.9 5.9	5.93	5.98	5.91	438,300	0	0	0
TCH	19.5 19.5	19.85	19.95	19.25	7,641,700	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	35.5 35.5	35.70	35.80	35.45	47,600	0	0	0
TCM	49.8 49.8	48.40	49.80	47.20	3,102,600	0	0	0
TCO	11.5 11.5	11.50	11.80	11.40	58,700	0	0	0
TCR	3.8 3.8	3.41	3.76	3.39	6,600	0	0	0
TCT	20.7 20.7	20.85	20.85	20.65	4,600	0	0	0
TCW	33.5 33.5	33.40	34.50	33.30	33,900	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	8.9 8.9	8.89	8.94	8.86	130,100	0	0	0
TDF	13.5 13.5	14	14	13.50	2,700	0	0	0
TDG	5.3 5.3	5.35	5.63	5.30	502,300	0	0	0
TDH	3.4 3.4	3.48	3.48	3.40	149,600	0	0	0
TDM	49.1 49.1	49.50	49.50	49	1,300	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.9 30.9	30.64	30.91	30.45	47,500	0	0	0
TDS	20.9 20.9	22.47	22.47	20.60	339,500	0	0	0
TDT	7.1 7.1	7.10	7.10	7	53,400	0	0	0
TDW	45.3 45.3	45.26	45.26	45.26	0	0	0	0
TED	52.5 52.5	52.54	52.54	52.54	100	0	0	0
TEG	9.5 9.5	9.67	9.67	9.25	249,200	0	0	0
TEL	12.3 12.3	13	13	11.70	96,100	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.9 17.9	17.60	17.90	17.60	200	0	0	0
TGP	4.4 4.4	4.40	4.40	4.40	100	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	35.2 35.2	35.30	35.30	35.20	200	0	0	0
THG	41.6 41.6	41.60	41.60	41.20	13,500	0	0	0
THM	7.6 7.6	7.27	7.64	7.27	1,400	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	17.6 17.6	16	17.60	16	1,100	0	0	0
THT	12 12	12.20	12.20	12	14,000	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	27.3 27.3	27.50	27.59	26.51	76,600	0	0	0
TIE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TIG	14.6 14.6	14.40	14.70	14.20	2,917,700	0	0	0
TIN	10.9 10.9	10.91	10.91	10.81	1,600	0	0	0
TIP	24.6 24.6	24.60	24.60	23.95	159,800	0	0	0
TIS	6.4 6.4	6.30	6.60	5.80	270,000	0	0	0
TIX	35 35	35	35	35	100	0	0	0
TJC	18.2 18.2	18.10	18.20	18.10	500	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 15	15	15	15	0	0	0	0
TL4	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TLD	5.1 5.1	5.16	5.17	5.04	14,000	0	0	0
TLG	51.3 51.3	49.30	51.56	49.30	93,500	0	0	0
TLH	8.3 8.3	8.53	8.53	8.10	3,052,300	0	0	0
TLI	5 5	5	5.40	5	1,400	0	0	0
TLP	7.8 7.8	7.40	7.80	7.30	10,300	0	0	0
TLT	30.1 30.1	30.09	30.09	30.09	0	0	0	0
TMB	84 84	83.10	85.80	82.60	11,400	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	71	71	70	2,100	0	0	0
TMS	49.6 49.6	50.19	50.49	49.30	6,400	0	0	0
TMT	12.3 12.3	12.85	12.85	11.50	13,400	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	11.6 11.6	11.71	11.71	11.41	5,300	0	0	0
TNA	4.8 4.8	4.70	4.78	4.64	72,900	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	41.3 41.3	41.29	41.29	41.29	0	0	0	0
TNG	23.4 23.4	23.17	23.45	22.62	1,655,700	0	0	0
TNH	24.1 24.1	23.36	24.06	22.85	1,681,100	0	0	0
TNI	2.7 2.7	2.61	2.71	2.61	227,400	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	5.0 5.0	4.90	4.98	4.88	145,900	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	58.5 58.5	57.90	60	57.10	17,000	0	0	0
TOT	17.2 17.2	17.28	17.28	16.85	500	0	0	0
TOW	20.8 20.8	20.80	20.80	20.80	0	0	0	0
TPB	17.6 17.6	17.50	17.55	17.30	4,412,700	0	0	0
TPC	6.3 6.3	6	6.27	6	4,300	0	0	0
TPH	14 14	14	14	14	0	0	0	0
TPP	9.9 9.9	9.90	9.90	9.90	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	14.9 14.9	14.90	14.90	14.90	100	0	0	0
TRA	79.1 79.1	79.10	79.10	79.10	1,400	0	0	0
TRC	44.0 44.0	45	45.65	43.95	11,000	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	7.6 7.6	7.60	7.60	7.40	2,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	50.5 50.5	51.10	51.10	48.90	11,100	0	0	0
TSC	3.1 3.1	3.15	3.15	3.07	528,700	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TSG	17.2 17.2	17.20	17.20	17.20	1,300	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	6.10	6.10	0	0	0	0
TTA	10.0 10.0	10	10	9.80	676,100	0	0	0
TTC	10.5 10.5	10.50	10.50	10.50	2,500	0	0	0
TTD	67.3 67.3	67.30	67.30	67.30	0	0	0	0
TTE	15.4 15.4	15.35	15.35	15.35	0	0	0	0
TTF	3.9 3.9	3.89	3.90	3.86	650,000	0	0	0
TTG	16.4 16.4	16.40	16.40	16.40	100	0	0	0
TTH	4.1 4.1	4.10	4.10	4	212,900	0	0	0
TTL	8.9 8.9	9.20	9.20	8.60	11,600	0	0	0
TTN	22.9 22.9	22.80	23.50	22	532,000	0	0	0
TTP	90 90	94.50	94.50	90	4,000	0	0	0
TTS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TTT	33 33	33	33.10	33	600	0	0	0
TUG	17.9 17.9	18.17	18.17	17.88	600	0	0	0
TV1	23.1 23.1	23.00	23.10	22.61	19,400	0	0	0
TV2	47.2 47.2	48	48.50	46.50	824,500	0	0	0
TV3	12.4 12.4	12.50	12.50	12.30	1,700	0	0	0
TV4	14.5 14.5	14.50	14.50	14.10	3,900	0	0	0
TV6	8.3 8.3	8.30	8.30	8.30	4,200	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.0 9.0	8.90	9.04	8.85	349,700	0	0	0
TVC	11 11	11.10	11.10	10.80	781,200	0	0	0
TVD	12.8 12.8	12.80	12.80	12.60	59,400	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 10	9.70	10	9.70	1,100	0	0	0
TVN	9.4 9.4	8.90	9.70	8.60	2,174,200	0	0	0
TVS	24.3 24.3	24.25	24.60	23.45	1,224,400	0	0	0
TVT	16.7 16.7	16.70	16.70	16.50	8,200	0	0	0
TW3	11.5 11.5	11.45	11.45	11.45	0	0	0	0
TXM	11.6 11.6	10.60	11.60	10.50	177,200	0	0	0
TYA	10.4 10.4	10.45	10.45	10.25	3,900	0	0	0
UCT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
UDJ	9.6 9.6	9.50	9.60	9.40	14,900	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	39.4 39.4	39.40	39.40	39.40	0	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	10 10	10.30	10.40	9.60	27,700	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	500	0	0	0
USC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
USD	20.3 20.3	20.30	20.30	20.30	800	0	0	0
V12	12 12	10.80	12	10.80	400	0	0	0
V21	7.2 7.2	7.10	7.20	7.10	2,100	0	0	0
VAB	10 10	9.90	10	9.80	559,800	0	0	0
VAF	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	100	0	0	0
VBB	10.9 10.9	11	11	10.90	300	0	0	0
VBC	20 20	19.80	20	19.80	1,700	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12 12	12	12	12	0	0	0	0
VC1	8.2 8.2	8.20	8.20	8.20	1,000	0	0	0
VC2	8.7 8.7	8.40	8.70	8.40	49,700	0	0	0
VC3	25.6 25.6	25.45	26.52	25.27	509,900	0	0	0
VC6	17.8 17.8	17.77	17.77	17.77	0	0	0	0
VC7	12 12	11.50	12	11.40	241,900	0	0	0
VC9	4.4 4.4	4.40	4.40	4.40	2,600	0	0	0
VCA	10.2 10.2	10.15	10.15	10.15	0	0	0	0
VCB	85.2 85.2	85.90	86.30	85.20	1,706,900	0	0	0
VCC	10.2 10.2	10.20	10.20	10.20	100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223 223	220	223	220	700	0	0	0
VCG	19 19	19.10	19.35	18.90	2,222,500	0	0	0
VCI	35.3 35.3	35.53	35.61	34.69	2,558,500	0	0	0
VCM	16.1 16.1	16.10	16.10	16.10	7,900	0	0	0
VCP	25.3 25.3	25	25.70	24.90	157,000	0	0	0
VCR	23.5 23.5	23.70	23.70	23.50	1,700	0	0	0
VCS	77.5 77.5	77.50	77.50	75.20	380,300	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	35.8 35.8	35.80	35.80	35.80	0	0	0	0
VCX	4.3 4.3	4.30	4.30	4.30	2,000	0	0	0
VDL	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VDN	17.2 17.2	17.21	17.21	17.21	0	0	0	0
VDP	38.5 38.5	38.33	38.50	37.50	9,100	0	0	0
VDS	21.0 21.0	20.60	21.50	20.45	2,051,600	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.3 3.3	3.30	3.60	3.30	12,300	0	0	0
VE3	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	4.7 4.7	4.60	4.70	4.60	11,100	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	1,900	0	0	0
VEA	46.6 46.6	45.90	46.90	45.60	1,509,500	0	0	0
VEC	10.9 10.9	10.80	11.30	10.30	95,500	0	0	0
VEF	208 208	205	208	204	3,600	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	30.5 30.5	38	38	28.20	29,200	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	78.6 78.6	79.13	79.13	78.25	33,800	0	0	0
VFR	16.3 16.3	17.50	17.50	15.50	61,200	0	0	0
VGC	52.2 52.2	53.30	53.30	51.90	329,500	0	0	0
VGG	39.9 39.9	41	41	39.90	13,200	0	0	0
VGI	106.9 106.9	105	107.20	103.70	676,300	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	30.0 30.0	28.39	29.95	28.39	3,500	0	0	0
VGR	58.6 58.6	58.93	58.93	58.64	400	0	0	0
VGS	36.2 36.2	36.19	36.38	35.24	603,700	0	0	0
VGT	15.9 15.9	16.10	16.39	15.41	2,700,300	0	0	0
VGV	29.9 29.9	28.80	29.90	28.80	700	0	0	0
VHC	72.1 72.1	72	72.10	71	655,200	0	0	0
VHD	10.6 10.6	10.60	10.60	10.60	900	0	0	0
VHE	3.1 3.1	3.20	3.30	3.10	473,000	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	2.10	2	638,600	0	0	0
VHH	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VHL	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VHM	37.5 37.5	37.80	38.15	37.50	4,536,500	0	0	0
VIB	18.2 18.2	18.25	18.33	18.08	2,587,600	0	0	0
VIC	41.2 41.2	41.30	41.70	41.15	1,918,500	0	0	0
VID	5.4 5.4	5.45	5.45	5.32	5,200	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	100	0	0	0
VIF	18.4 18.4	18.86	20.29	18.39	37,900	0	0	0
VIG	7.2 7.2	7.20	7.40	7.10	234,300	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	400	0	0	0
VIP	14.4 14.4	14.20	14.65	14.05	658,400	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	18 18	18	18	18	0	0	0	0
VIW	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VIX	14.1 14.1	14.09	14.30	14.01	7,789,700	0	0	0
VJC	101.6 101.6	101.90	102	101.10	815,800	0	0	0
VLA	14.9 14.9	14.90	14.90	14.90	200	0	0	0
VLB	35.2 35.2	35.80	36.10	34.60	215,700	0	0	0
VLC	21.3 21.3	21.70	22	20.60	985,400	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	12 12	10.50	12	10.50	237,100	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	7.1 7.1	7.09	7.09	7.09	5,100	0	0	0
VMD	17.1 17.1	17.35	17.40	17.10	2,900	0	0	0
VMG	4.4 4.4	4	4.40	4	10,300	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.5 24.5	24.50	24.50	24.50	100	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	21.8 21.8	22.88	24.06	21.76	67,200	0	0	0
VNB	12.2 12.2	12.20	12.30	12	113,400	0	0	0
VNC	38.6 38.6	42.35	42.35	38.50	2,800	0	0	0
VND	16.2 16.2	15.96	16.44	15.96	13,063,800	0	0	0
VNE	5.1 5.1	5.10	5.12	5.05	97,700	0	0	0
VNF	10.8 10.8	11.18	11.37	10.81	7,800	0	0	0
VNG	9.2 9.2	8.57	9.15	8.40	115,300	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	15.8 15.8	15.96	15.96	15.77	52,200	0	0	0
VNM	65.2 65.2	65.80	65.80	65.10	2,485,100	0	0	0
VNP	12.2 12.2	12.90	13	12.20	85,900	0	0	0
VNR	25.1 25.1	24.99	25.09	24.80	3,400	0	0	0
VNS	11.0 11.0	10.95	10.95	10.90	22,100	0	0	0
VNT	44.5 44.5	44.50	44.50	44.50	900	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VNZ	590 590	592	592	588	1,900	0	0	0
VOC	18 18	18.20	18.20	18	12,100	0	0	0
VOS	19.4 19.4	19.50	19.90	18.80	2,827,900	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	19 19	19	19.10	18.55	27,222,600	0	0	0
VPC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPD	25.5 25.5	25.72	25.72	25.53	2,200	0	0	0
VPG	14.2 14.2	14.10	14.33	14	315,700	0	0	0
VPH	9.1 9.1	8.90	9.23	8.63	422,100	0	0	0
VPI	48.8 48.8	48.17	48.83	48.08	843,600	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.1 9.1	9.18	9.18	9.13	7,300	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
VRC	9.7 9.7	9.70	9.97	9.40	54,400	0	0	0
VRE	20.8 20.8	21.50	21.50	20.75	5,887,300	0	0	0
VRG	28.7 28.7	28.33	29.18	28.24	118,300	0	0	0
VSA	27.9 27.9	28.61	29.96	27.35	82,800	0	0	0
VSC	20.0 20.0	20.23	20.56	19.81	3,514,700	0	0	0
VSE	5.9 5.9	6	6	5.90	1,200	0	0	0
VSF	33.4 33.4	32.50	33.40	32.50	3,900	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	49.7 49.7	49.50	50	49.50	12,100	0	0	0
VSI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VSM	18.7 18.7	18.80	18.80	18.70	2,400	0	0	0
VSN	23.7 23.7	24.08	24.08	21.65	8,400	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.7 3.7	3.90	3.90	3.70	2,500	0	0	0
VTB	11.3 11.3	11	11.35	11	2,300	0	0	0
VTC	12.1 12.1	12.10	13.40	12.10	79,800	0	0	0
VTD	8.7 8.7	8.90	9	8.60	51,800	0	0	0
VTE	5 5	5	5	5	0	0	0	0
VTG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VTH	8.8 8.8	9.10	9.10	8	3,300	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	88.6 88.6	86	89	86	52,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.8 12.8	13.10	13.30	12.60	652,900	0	0	0
VTP	87 87	86	88.30	85.80	875,000	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	25 25	25.40	25.40	24.70	48,900	0	0	0
VTS	17 17	17	17	17	100	0	0	0
VTV	6.2 6.2	5.90	6.20	5.90	167,500	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10 10	10	10.27	9.73	411,300	0	0	0
VUA	18.2 18.2	18.20	18.20	18.20	0	0	0	0
VVN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VVS	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VW3	10.7 10.7	10.73	10.73	10.27	2,200	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	400	0	0	0
WSB	48 48	48.40	48.50	48	111,800	0	0	0
WSS	5.5 5.5	5.50	5.70	5.50	11,700	0	0	0
WTC	13.4 13.4	13.10	13.40	12.70	6,700	0	0	0
X20	10.2 10.2	10.50	10.50	10.20	1,000	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	0	0	0	0
XLV	9.2 9.2	9.20	9.20	9.20	0	0	0	0
XMC	8.3 8.3	8.40	8.40	8	14,300	0	0	0
XMD	5.9 5.9	5.90	6	5.90	2,000	0	0	0
XMP	16.6 16.6	16.61	16.61	16.61	0	0	0	0
XPH	7.6 7.6	7.60	7.60	7.60	0	0	0	0
YBC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
YBM	10.5 10.5	10.50	10.50	10.50	1,700	0	0	0
YEG	9.5 9.5	9.50	9.73	9.38	1,260,800	0	0	0
YTC	33.4 33.4	33.40	33.40	33.40	0	0	0	0
^HASTC	239.7 239.7	240.19	240.47	237.78	48,001,957	0	0	0
^UPCOM	98.9 98.9	98.83	99.01	98.10	52,015,646	0	0	0
^VN30	1,291.3 1,291.3	1,290.94	1,294.12	1,276.44	206,661,800	0	0	0
^VNINDEX	1,261.2 1,261.2	1,258.95	1,262.67	1,247.55	589,076,995	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/06/2024