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 27/06/2024

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	11.4 11.4	11.55	11.75	11.35	3,712,600	0	0	0
AAH	4.9 4.9	5.10	5.10	4.80	2,722,700	0	0	0
AAM	8.2 8.2	8.38	8.38	8.05	3,900	0	0	0
AAS	8.2 8.2	8.20	8.30	8.20	208,500	0	0	0
AAT	4.2 4.2	4.24	4.24	4.14	20,200	0	0	0
AAV	5.7 5.7	5.60	5.80	5.60	507,000	0	0	0
ABB	8.2 8.2	8.10	8.20	8	795,000	0	0	0
ABC	17.2 17.2	18.30	18.30	17.06	176,000	0	0	0
ABI	27.2 27.2	26.77	27.64	26.68	165,600	0	0	0
ABR	13.5 13.5	12.90	13.50	12.90	6,400	0	0	0
ABS	5.2 5.2	5.21	5.22	5.13	335,700	0	0	0
ABT	35.5 35.5	35.45	35.45	35.45	300	0	0	0
ABW	9.7 9.7	9.80	9.80	9.60	52,600	0	0	0
ACB	24.0 24.0	24	24.10	23.80	4,901,400	0	0	0
ACC	13.8 13.8	13.70	13.85	13.05	184,500	0	0	0
ACE	34.7 34.7	35.02	35.40	34.63	10,500	0	0	0
ACL	13.0 13.0	13.10	13.20	12.95	55,500	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	125.5 125.5	127.50	127.70	123	407,100	0	0	0
ADC	20.9 20.9	20.90	20.90	20.90	100	0	0	0
ADG	16.8 16.8	16.75	16.75	16.75	100	0	0	0
ADS	12.4 12.4	12.37	12.46	12.00	253,600	0	0	0
AFX	8.1 8.1	8.30	8.30	8.10	61,700	0	0	0
AG1	9 9	9	9	9	100	0	0	0
AGF	3 3	3	3	3	0	0	0	0
AGG	19.5 19.5	19.84	19.84	19.20	535,300	0	0	0
AGM	4.4 4.4	4.38	4.38	4.32	54,000	0	0	0
AGP	39.9 39.9	40.50	40.50	39.90	2,200	0	0	0
AGR	19.2 19.2	19.40	19.40	19	827,900	0	0	0
AGX	60.8 60.8	60.80	60.80	60.80	0	0	0	0
AIC	12.9 12.9	12.90	12.90	12.80	1,200	0	0	0
ALT	13.7 13.7	13.70	13.70	13.70	0	0	0	0
ALV	8.6 8.6	9	9	8.30	18,400	0	0	0
AMC	17.3 17.3	17.30	17.30	17.30	100	0	0	0
AME	6.9 6.9	6.90	6.90	6.90	200	0	0	0
AMP	14.8 14.8	14.80	14.80	14.80	0	0	0	0
AMS	11.8 11.8	11.85	12.24	11.27	533,000	0	0	0
AMV	3.5 3.5	3.50	3.50	3.40	203,400	0	0	0
ANT	13.4 13.4	13.50	13.50	13.40	18,500	0	0	0
ANV	32.7 32.7	32.70	33.25	32.65	813,700	0	0	0
APF	60.3 60.3	60.28	60.37	60.02	5,200	0	0	0
APG	13.2 13.2	13.85	13.85	13	122,600	0	0	0
APH	9.5 9.5	9.64	9.72	9.42	919,000	0	0	0
API	7.7 7.7	7.80	8	7.60	760,600	0	0	0
APL	15.3 15.3	15.30	15.30	15.30	100	0	0	0
APP	14.4 14.4	12.70	14.40	12.50	2,400	0	0	0
APS	7.3 7.3	7.40	7.50	7.20	449,200	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	40.90	0	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	19.45	19.40	300	0	0	0
ASM	10.1 10.1	10.18	10.18	10.09	997,300	0	0	0
ASP	4.7 4.7	4.65	4.70	4.60	133,900	0	0	0
AST	63.9 63.9	63.70	64	62.80	9,200	0	0	0
ATG	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ATS	13 13	13	13	13	100	0	0	0
AVC	56.8 56.8	57.30	57.30	56.80	4,800	0	0	0
BAB	12.3 12.3	12.30	12.40	12.10	8,500	0	0	0
BAF	20.3 20.3	20.30	20.35	20.10	1,492,900	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	600	0	0	0
BBC	49.0 49.0	49.01	49.01	49.01	100	0	0	0
BBH	11.8 11.8	11.80	11.80	11.80	100	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	0	0	0	0
BCA	17.4 17.4	16.10	17.60	16	29,200	0	0	0
BCC	9.1 9.1	9.10	9.20	8.90	149,400	0	0	0
BCE	5.9 5.9	6	6	5.89	10,800	0	0	0
BCF	28.3 28.3	28.33	28.33	28.33	100	0	0	0
BCG	7.8 7.8	7.88	7.94	7.81	2,882,600	0	0	0
BCM	65.2 65.2	66	67.70	65.20	1,488,600	0	0	0
BCO	11 11	11	11	11	0	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	5.8 5.8	5.83	5.92	5.73	780,600	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	31.0 31.0	31.59	31.59	31.03	7,600	0	0	0
BDT	10.8 10.8	11.30	11.30	10.60	244,500	0	0	0
BDW	22.3 22.3	22.62	22.62	22.34	700	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	38.1 38.1	39	39.80	38	770,500	0	0	0
BGW	16 16	16	16	16	58,500	0	0	0
BHA	21.5 21.5	21.50	21.50	21.50	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	12 12	12	12	12	600	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	38.9 38.9	37.52	38.87	37.52	300	0	0	0
BHP	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BIC	35.8 35.8	35.39	37.20	34.82	216,100	0	0	0
BID	44.1 44.1	44.70	45	44.10	1,573,600	0	0	0
BIG	9.8 9.8	9.50	9.80	9.40	234,300	0	0	0
BIO	16.0 16.0	16.01	16.01	16.01	0	0	0	0
BKC	6.8 6.8	7	7	6.80	9,800	0	0	0
BKG	4.1 4.1	4	4.05	3.99	90,000	0	0	0
BLI	12.7 12.7	12.90	13	12.50	83,600	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	600	0	0	0
BMC	17.4 17.4	17.30	17.45	17	32,500	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	11.2 11.2	11.20	11.20	10.70	33,700	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	25.8 25.8	25.50	26.75	25.50	659,900	0	0	0
BMJ	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BMN	9.1 9.1	9.10	9.10	9.10	100	0	0	0
BMP	103 103	104.90	104.90	103	116,300	0	0	0
BMS	9.8 9.8	10	10.10	9.60	47,000	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	13.8 13.8	14.40	14.40	13.80	260,200	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	3 3	2.80	3.10	2.80	1,373,600	0	0	0
BPC	8.9 8.9	8.92	8.92	8.92	0	0	0	0
BQB	3.5 3.5	3.50	3.70	3.40	6,200	0	0	0
BRC	13.5 13.5	13.45	13.55	13.45	3,000	0	0	0
BRR	19 19	19	19.10	19	2,000	0	0	0
BRS	23.2 23.2	23.22	23.22	23.22	500	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	0	0	0	0
BSC	13.3 13.3	13.30	13.30	13.30	0	0	0	0
BSD	16.4 16.4	16.39	16.39	16.39	100	0	0	0
BSG	11 11	11	11	11	5,100	0	0	0
BSH	21.7 21.7	21.70	21.70	21.70	0	0	0	0
BSI	47.3 47.3	47.64	47.82	47.09	328,800	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSP	10.3 10.3	10.20	10.30	10.20	2,800	0	0	0
BSQ	20.1 20.1	20.10	20.20	20.10	1,900	0	0	0
BSR	22.6 22.6	23.10	23.10	22.40	7,537,300	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	18.1 18.1	18.14	18.14	18.14	0	0	0	0
BTG	8.8 8.8	8.80	8.80	8.80	500	0	0	0
BTH	28.8 28.8	28.80	28.80	28.80	0	0	0	0
BTN	2.8 2.8	2.90	2.90	2.80	19,200	0	0	0
BTP	13.9 13.9	13.90	14.05	13.85	16,700	0	0	0
BTS	5.6 5.6	5.50	5.60	5.40	38,300	0	0	0
BTT	31.9 31.9	31.92	31.92	31.92	500	0	0	0
BTU	13.9 13.9	13.90	13.90	13.90	1,700	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	10.9 10.9	10.91	11	10.82	338,600	0	0	0
BVG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BVH	46 46	44.75	47.45	44.35	2,351,900	0	0	0
BVL	10.3 10.3	9.81	10.28	9.81	200	0	0	0
BVN	13 13	13.10	13.10	13	400	0	0	0
BVS	41.5 41.5	41.40	41.60	40.60	440,900	0	0	0
BWA	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BWE	46.8 46.8	46.95	47	46.45	374,100	0	0	0
BWS	29.8 29.8	29.85	29.85	29.85	200	0	0	0
BXH	15.6 15.6	15.65	15.65	15.65	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17 17	17	17	17	1,000	0	0	0
C22	15.8 15.8	15.84	15.84	15.84	0	0	0	0
C32	17.4 17.4	16.85	17.40	16.85	11,800	0	0	0
C47	5.7 5.7	5.79	5.79	5.66	14,500	0	0	0
C4G	9.9 9.9	10.10	10.10	9.80	1,221,300	0	0	0
C69	6.7 6.7	6.70	6.80	6.60	257,600	0	0	0
C92	6.3 6.3	8	8	6.30	56,600	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	1,900	0	0	0
CAG	9.5 9.5	8.80	9.50	8.80	59,700	0	0	0
CAN	45 45	44.50	45	44.50	200	0	0	0
CAP	52.8 52.8	51.80	52.80	51.40	90,800	0	0	0
CAR	23.4 23.4	23.40	23.40	23.40	0	0	0	0
CAT	18 18	18	18	18	2,000	0	0	0
CAV	69.1 69.1	69	69.40	68	20,200	0	0	0
CBI	10.6 10.6	9.50	10.60	9.50	42,200	0	0	0
CBS	30 30	29.90	30	29.80	7,600	0	0	0
CC1	14.6 14.6	14.30	14.60	14.10	20,000	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	21.5 21.5	21.50	21.50	21.50	1,200	0	0	0
CCL	10.6 10.6	10.65	10.85	10.60	629,200	0	0	0
CCM	45 45	45	45	45	0	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	16.0 16.0	16.32	16.32	14.30	6,300	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	19.75	19.85	19.60	306,600	0	0	0
CDG	1.6 1.6	1.55	1.55	1.55	0	0	0	0
CDH	12.1 12.1	12.10	12.10	12.10	200	0	0	0
CDN	32.5 32.5	32.60	32.60	32.10	18,700	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	11.3 11.3	13.03	13.03	11.31	55,300	0	0	0
CDR	9.2 9.2	8.40	9.20	8.40	149,200	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CEO	16.3 16.3	14.57	16.48	14.57	3,832,100	0	0	0
CET	6.9 6.9	6.90	7	6.70	8,200	0	0	0
CFM	8.8 8.8	8.81	8.81	8.81	0	0	0	0
CFV	19 19	19	19	19	200	0	0	0
CGV	4.9 4.9	4.70	5.10	4.50	900	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	32.1 32.1	31.68	32.21	31.68	4,300	0	0	0
CHS	10.3 10.3	9.95	10.31	9.95	400	0	0	0
CI5	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CIA	11.5 11.5	11	11.70	11	5,900	0	0	0
CID	45 45	45	45	45	0	0	0	0
CIG	4.9 4.9	4.88	4.88	4.80	41,400	0	0	0
CII	16 16	16.10	16.20	16	2,534,500	0	0	0
CIP	3.3 3.3	3.30	3.30	3.30	0	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	55.8 55.8	55.70	55.79	55.70	2,000	0	0	0
CKD	25.3 25.3	25.30	25.30	25.30	0	0	0	0
CKG	25.5 25.5	25.45	26.45	25.25	507,300	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	43.8 43.8	45	45	43.80	10,000	0	0	0
CLH	23.4 23.4	23	23.40	23	1,300	0	0	0
CLL	39.5 39.5	39.00	39.47	38.91	5,300	0	0	0
CLM	86.8 86.8	78.50	86.80	78.40	3,600	0	0	0
CLW	45.1 45.1	45.10	45.10	45.10	100	0	0	0
CLX	17.3 17.3	17.60	17.89	17.22	463,400	0	0	0
CMC	9.7 9.7	9.70	9.80	9.70	3,400	0	0	0
CMD	21.5 21.5	19	22.20	19	3,200	0	0	0
CMF	247.8 247.8	247.80	247.80	247.80	0	0	0	0
CMG	63.4 63.4	64.90	64.90	63.40	1,184,800	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	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	18.80	17.80	235,200	0	0	0
CMT	22.1 22.1	23.43	23.43	21.37	51,700	0	0	0
CMV	10.2 10.2	10.25	10.25	10.15	10,200	0	0	0
CMW	13.5 13.5	12.50	13.50	12.50	1,900	0	0	0
CMX	10.4 10.4	10.60	10.65	10.35	700,900	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.5 30.5	30.50	30.50	30.50	6,300	0	0	0
CNG	32.7 32.7	32.95	33.20	30.50	91,700	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	23.7 23.7	23.31	23.71	22.29	199,600	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	17.50	17.50	3,200	0	0	0
CPI	4.4 4.4	4.40	4.40	4.40	0	0	0	0
CQN	27.8 27.8	27.50	27.80	27.50	5,000	0	0	0
CQT	10.0 10.0	10.02	10.02	10.02	0	0	0	0
CRC	6.3 6.3	6.30	6.36	6.24	217,300	0	0	0
CRE	8 8	7.90	8	7.82	113,400	0	0	0
CSC	28.2 28.2	28.10	28.40	28	24,300	0	0	0
CSI	30.8 30.8	30	31	29.60	44,400	0	0	0
CSM	15.4 15.4	16.11	16.11	15.33	31,900	0	0	0
CST	25 25	24.60	25.30	24.50	49,200	0	0	0
CSV	27.7 27.7	27.47	28.02	27.43	764,500	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.9 8.9	8.90	8.90	8.90	2,800	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	72.7 72.7	73.50	73.50	72.40	526,100	0	0	0
CTF	33.3 33.3	33.30	33.45	33.10	180,700	0	0	0
CTG	31.3 31.3	31.30	31.40	31.15	4,084,600	0	0	0
CTI	17.1 17.1	17	17.10	16.85	233,700	0	0	0
CTP	7.2 7.2	6.70	7.30	6.70	851,400	0	0	0
CTR	148.2 148.2	148.80	149.50	148	157,100	0	0	0
CTS	38.5 38.5	39	39.60	38.50	1,140,000	0	0	0
CTT	14.5 14.5	14.53	14.53	14.53	5,200	0	0	0
CTW	27.9 27.9	27.90	27.90	27.90	200	0	0	0
CVN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CVT	28 28	27.35	28.10	27.35	1,500	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	11.70	11.50	900	0	0	0
D17	36.1 36.1	36.06	36.06	36.06	0	0	0	0
D2D	48.6 48.6	48.55	48.70	48.30	32,900	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.9 18.9	18.60	18.90	18.60	500	0	0	0
DAE	15.1 15.1	14.50	15.10	14.50	1,600	0	0	0
DAG	2.4 2.4	2.45	2.48	2.44	101,100	0	0	0
DAH	4.0 4.0	3.89	4.03	3.89	392,500	0	0	0
DAN	32 32	34.50	34.50	28.50	5,000	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.81	8.81	8.81	700	0	0	0
DBC	30.3 30.3	30.80	30.88	30.24	2,540,600	0	0	0
DBD	40.8 40.8	40.55	41	40.55	51,900	0	0	0
DBM	30 30	30	30	30	0	0	0	0
DBT	11.8 11.8	11.80	11.80	11.58	5,700	0	0	0
DC1	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DC2	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DC4	11 11	11.25	11.30	10.95	220,300	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	28.7 28.7	28.95	29	28.50	179,200	0	0	0
DCM	37.4 37.4	37	37.90	36.85	5,446,000	0	0	0
DCR	6 6	6	6	6	0	0	0	0
DDG	4 4	4	4	3.80	182,400	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	8.10	8.10	8	4,600	0	0	0
DDV	19.9 19.9	20.40	20.40	19.80	1,137,400	0	0	0
DFC	19.0 19.0	19.01	19.29	19.01	2,900	0	0	0
DFF	8.8 8.8	8.80	8.80	8.80	22,000	0	0	0
DGC	123.8 123.8	124.20	125	123.10	1,688,000	0	0	0
DGT	7.1 7.1	6.30	7.30	6.30	587,200	0	0	0
DGW	47.1 47.1	46.99	47.30	46.92	673,800	0	0	0
DHA	44.3 44.3	44.19	44.48	44.00	75,700	0	0	0
DHB	10.7 10.7	11	11	10.50	7,500	0	0	0
DHC	39.2 39.2	40.10	40.50	39	454,700	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	109.7 109.7	109.53	110.89	109.53	4,000	0	0	0
DHM	8.5 8.5	8.63	8.74	8.50	18,300	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	100	0	0	0
DHT	51.9 51.9	51.90	52.30	51.20	118,400	0	0	0
DIC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DID	4.7 4.7	4.70	4.70	4.70	32,000	0	0	0
DIG	27.3 27.3	26.40	27.45	26.20	13,592,000	0	0	0
DIH	18.8 18.8	19.30	19.83	18.35	13,300	0	0	0
DL1	5.1 5.1	5.10	5.10	4.90	522,700	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	2.0 2.0	2.05	2.07	2.03	471,200	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	58.82	60.65	57.18	1,800	0	0	0
DMN	5.8 5.8	5.50	5.80	5.50	21,200	0	0	0
DMS	8.8 8.8	8.80	8.80	8.80	0	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 18	18	18	18	0	0	0	0
DNE	8.6 8.6	8.55	8.65	8.55	200	0	0	0
DNH	55 55	55	55	55	0	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	36.3 36.3	34.41	36.25	30.06	19,000	0	0	0
DOC	8.3 8.3	8.33	8.33	8.33	0	0	0	0
DOP	12.7 12.7	12.70	12.70	12.70	100	0	0	0
DP1	37.4 37.4	36.56	37.42	36.56	1,300	0	0	0
DP2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DP3	62.6 62.6	64.40	64.40	62.60	2,900	0	0	0
DPG	56.7 56.7	56.40	57.40	55.70	1,087,200	0	0	0
DPH	45 45	45	45	45	200	0	0	0
DPM	35.1 35.1	34.87	35.92	34.78	2,675,700	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	43 43	43.40	43.50	42.70	398,100	0	0	0
DQC	15 15	15.10	15.10	14.85	1,100	0	0	0
DRC	36.6 36.6	37.90	38.15	36.60	1,477,900	0	0	0
DRG	9.4 9.4	10	10	9.20	13,200	0	0	0
DRH	3.4 3.4	3.48	3.50	3.43	330,800	0	0	0
DRI	13.7 13.7	13.73	13.73	13.44	968,700	0	0	0
DRL	63.3 63.3	62.91	63.30	62.91	8,300	0	0	0
DS3	7 7	7	7	6.60	1,300	0	0	0
DSC	25.7 25.7	25.40	26	25.10	257,400	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.8 4.8	4.80	4.80	4.80	200	0	0	0
DSN	57.5 57.5	57.80	57.90	57.20	22,600	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	3.7 3.7	3.70	3.80	3.60	57,200	0	0	0
DTA	4.2 4.2	4.34	4.34	4.21	6,500	0	0	0
DTB	13.1 13.1	13.10	13.10	13.10	0	0	0	0
DTC	4.2 4.2	4.10	4.20	4.10	18,200	0	0	0
DTD	29.4 29.4	29	30.30	28.90	2,427,700	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	3.2 3.2	3.30	3.30	3.20	7,300	0	0	0
DTK	13.9 13.9	14.20	14.70	13.70	22,100	0	0	0
DTL	14 14	14	14	14	800	0	0	0
DTP	128.3 128.3	128.30	128.30	128.30	0	0	0	0
DTT	19.9 19.9	19.95	19.95	19.95	0	0	0	0
DTV	46 46	45	46	45	600	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	10.8 10.8	10.92	11.08	10.75	1,111,600	0	0	0
DVN	23.1 23.1	23.66	23.66	22.88	104,300	0	0	0
DVP	76.6 76.6	78.80	78.80	76	22,300	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	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DXG	16 16	15.80	16.25	15.75	3,668,600	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	13.3 13.3	13.50	13.50	13.20	286,500	0	0	0
DXS	7.3 7.3	7.16	7.35	7.08	957,700	0	0	0
DXV	5.7 5.7	5.72	5.72	5.72	27,200	0	0	0
E12	5 5	6.30	6.30	4.80	2,600	0	0	0
E29	15.9 15.9	17.40	17.40	13	1,100	0	0	0
EBS	11.2 11.2	11.10	11.20	10.80	19,500	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	18.4 18.4	18.30	18.45	18.20	2,710,500	0	0	0
EIC	22.3 22.3	22.30	22.30	22.30	100	0	0	0
EID	25.6 25.6	26.40	26.40	25.40	5,900	0	0	0
EIN	3.4 3.4	3.50	3.50	3.40	6,400	0	0	0
ELC	25.8 25.8	25.80	26.25	25.50	976,000	0	0	0
EME	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EMG	16.8 16.8	16.83	16.83	16.83	0	0	0	0
EMS	34.4 34.4	38.23	38.71	34.26	15,400	0	0	0
EPC	13.4 13.4	13.80	13.80	13.40	200	0	0	0
EPH	15.5 15.5	15.50	15.50	15.50	6,000	0	0	0
EVE	14.2 14.2	14	14.20	13.85	44,400	0	0	0
EVF	14.1 14.1	13.75	14.40	13.65	7,501,300	0	0	0
EVG	7.3 7.3	7.50	7.80	7.26	8,309,400	0	0	0
EVS	7.5 7.5	7.50	7.50	7.40	35,200	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	4.10	4.07	8,900	0	0	0
FCN	14.3 14.3	13.60	14.30	13.60	483,800	0	0	0
FCS	9.5 9.5	9.50	9.50	9.30	31,400	0	0	0
FDC	14.9 14.9	14.85	14.85	14.85	0	0	0	0
FGL	11 11	11	11	11	0	0	0	0
FHN	11.3 11.3	11.30	11.30	11.30	0	0	0	0
FHS	30.4 30.4	30.43	30.43	30.43	0	0	0	0
FIC	13.1 13.1	13.30	13.30	12.90	18,200	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7 7	7.10	7.10	7	531,700	0	0	0
FIT	4.5 4.5	4.50	4.50	4.46	332,800	0	0	0
FMC	49.8 49.8	49.50	49.90	49	23,300	0	0	0
FOC	99.7 99.7	100.70	101.68	98.56	74,200	0	0	0
FOX	109 109	107	112	106.10	229,800	0	0	0
FPT	132.8 132.8	131.30	134.10	130.80	6,403,700	0	0	0
FRC	23 23	23.70	23.70	23	2,200	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	180 180	179	181	177	384,500	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	38.7 38.7	39.46	39.46	38.73	500	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	41.7 41.7	41.80	42.30	41.50	918,500	0	0	0
G36	8.4 8.4	8.50	8.50	8.10	469,900	0	0	0
GAS	69.6 69.6	69.71	70.80	69.62	1,010,000	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	21 21	21	21	21	2,800	0	0	0
GDA	33.9 33.9	35	35	33.50	212,000	0	0	0
GDT	28.3 28.3	28.05	28.50	28.05	82,100	0	0	0
GDW	31.7 31.7	27.78	31.71	27.78	3,800	0	0	0
GEE	39.5 39.5	39	39.90	39	38,500	0	0	0
GEG	13.1 13.1	13.57	13.57	13.14	475,700	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22.4 22.4	22.25	22.40	22.15	4,962,400	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	30.60	30.80	30.60	7,100	0	0	0
GIC	14.8 14.8	14.80	14.80	14.80	100	0	0	0
GIL	33.1 33.1	33	33.55	32.95	390,600	0	0	0
GKM	39 39	39.30	39.30	38	16,100	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	34.9 34.9	32.92	37.76	32.92	247,900	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	9.1 9.1	9.15	9.15	9.08	1,400	0	0	0
GMD	81.2 81.2	81.31	81.31	80.34	986,700	0	0	0
GMH	8.9 8.9	9	9	8.90	400	0	0	0
GMX	18.1 18.1	19	19	18.10	1,400	0	0	0
GND	27.9 27.9	28.60	28.60	27.10	1,300	0	0	0
GPC	5.1 5.1	5.30	5.40	5	217,800	0	0	0
GSM	22.1 22.1	21.92	22.10	21.92	5,200	0	0	0
GSP	12.3 12.3	12.15	12.45	12.15	129,800	0	0	0
GTA	10.9 10.9	10.80	10.90	10.70	3,800	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 36	35.95	36.80	35.30	6,491,300	0	0	0
GVT	71.6 71.6	71.60	71.60	71.60	100	0	0	0
H11	6 6	5.60	6	5.60	3,500	0	0	0
HAC	14 14	14	14	14	1,000	0	0	0
HAD	13.9 13.9	13.93	13.93	13.93	100	0	0	0
HAF	18.5 18.5	20	20	18.50	400	0	0	0
HAG	12.5 12.5	12.70	12.70	12.40	3,765,900	0	0	0
HAH	44.4 44.4	45.10	45.45	43.75	3,586,500	0	0	0
HAM	27.6 27.6	27.60	27.60	27.60	100	0	0	0
HAN	11.3 11.3	11.70	12.80	11.20	9,900	0	0	0
HAP	4.7 4.7	4.65	4.70	4.64	53,700	0	0	0
HAR	4.3 4.3	4.13	4.28	4.08	113,500	0	0	0
HAS	10.0 10.0	9.99	9.99	9.99	100	0	0	0
HAT	44 44	44	44	44	0	0	0	0
HAV	3.7 3.7	3.60	3.70	3.60	2,900	0	0	0
HAX	16.6 16.6	15.95	16.85	15.90	2,773,900	0	0	0
HBC	7.5 7.5	7.50	7.58	7.46	388,600	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	7.9 7.9	8.27	8.27	7.76	115,000	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	25 25	25	25	25	200	0	0	0
HCC	11.9 11.9	11.70	11.90	11.70	12,200	0	0	0
HCD	11.4 11.4	11.45	11.55	11.20	786,200	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.1 26.1	26.35	26.35	25.90	3,053,200	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HD2	20 20	18.60	20	18.50	25,600	0	0	0
HD6	18.1 18.1	18	18.20	18	9,500	0	0	0
HD8	8.2 8.2	8.40	8.40	8.20	1,400	0	0	0
HDA	3.9 3.9	3.80	3.90	3.80	5,100	0	0	0
HDB	22.0 22.0	21.80	22.33	21.61	8,826,400	0	0	0
HDC	25.6 25.6	25.22	25.91	25.22	1,166,500	0	0	0
HDG	28.5 28.5	28.75	28.90	28.35	2,336,800	0	0	0
HDM	31.7 31.7	31.70	31.70	31.10	6,000	0	0	0
HDP	16.6 16.6	17.70	17.70	16.60	400	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.2 12.2	12.25	12.25	12.16	400	0	0	0
HEC	60 60	60	60	60	2,000	0	0	0
HEJ	10.3 10.3	10.30	10.30	10.20	4,800	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	100	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	5.5 5.5	5.50	5.50	5.50	100	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	55.5 55.5	55.50	55.50	55.50	0	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	107.9 107.9	107.90	107.90	107.90	100	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	9.1 9.1	9.10	9.15	9	251,200	0	0	0
HHS	5.6 5.6	5.58	5.66	5.51	2,196,100	0	0	0
HHV	12.0 12.0	11.86	12	11.86	1,718,800	0	0	0
HID	3.5 3.5	3.50	3.52	3.28	1,078,900	0	0	0
HIG	12.2 12.2	13	13	11.50	19,600	0	0	0
HII	6.1 6.1	6.13	6.13	6.07	44,100	0	0	0
HIO	25 25	25.90	25.90	24.30	13,900	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	32.9 32.9	32.90	32.90	32.90	800	0	0	0
HKT	8.4 8.4	7.40	8.40	7.40	5,100	0	0	0
HLB	250 250	250	250	250	0	0	0	0
HLC	13.2 13.2	13	13.40	12.90	11,800	0	0	0
HLD	25.4 25.4	25.10	25.50	25	17,200	0	0	0
HLO	22.9 22.9	22.40	22.90	22.40	3,000	0	0	0
HLR	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HLS	14.7 14.7	14.70	14.70	14.70	100	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	11.45	11,500	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.2 13.2	13.20	13.20	13.20	400	0	0	0
HMR	27.5 27.5	27.20	28.50	27.10	64,100	0	0	0
HMS	31.9 31.9	31	31.90	31	500	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	15.6 15.6	15.90	15.90	15.60	85,400	0	0	0
HNF	22.8 22.8	22	22.80	21.80	8,500	0	0	0
HNG	5.0 5.0	5.10	5.15	4.96	2,581,100	0	0	0
HNI	24.1 24.1	23.40	24.70	23.20	22,900	0	0	0
HNM	9.5 9.5	9.50	9.50	9.50	10,500	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.10	4.20	4.10	75,400	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.2 25.2	25.81	25.90	25.23	6,100	0	0	0
HPG	28.9 28.9	29	29.05	28.70	10,080,500	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	69.0 69.0	67.86	69.51	67.47	16,100	0	0	0
HPT	22 22	22.50	24.90	22	10,200	0	0	0
HPW	19 19	19	19	19	0	0	0	0
HPX	6.2 6.2	6.22	6.22	6.13	798,000	0	0	0
HQC	3.9 3.9	3.90	3.90	3.84	2,649,100	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	46.6 46.6	46.55	46.55	46.55	0	0	0	0
HRT	12.7 12.7	11.10	12.70	11.10	245,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	24.9 24.9	24.85	25	24.40	11,202,000	0	0	0
HSI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HSL	4.9 4.9	4.89	4.94	4.86	68,700	0	0	0
HSM	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HSP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HSV	5.1 5.1	5.20	5.20	5	120,600	0	0	0
HT1	12.9 12.9	13.15	13.15	12.75	302,900	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.6 4.6	4.70	4.70	4.40	9,700	0	0	0
HTG	35.3 35.3	35.10	35.30	35.10	12,600	0	0	0
HTI	15.9 15.9	15.85	15.90	15.70	27,600	0	0	0
HTL	16.8 16.8	16.81	16.81	16.81	39,100	0	0	0
HTM	11.3 11.3	11.30	11.30	11.30	400	0	0	0
HTN	12.3 12.3	12.05	12.60	12	763,500	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	9.0 9.0	8.99	8.99	8.99	700	0	0	0
HU1	5.6 5.6	5.56	5.56	5.56	0	0	0	0
HU4	14.1 14.1	14.50	14.50	14	10,800	0	0	0
HU6	6.6 6.6	5.60	6.60	5.60	24,600	0	0	0
HUB	18.6 18.6	18.45	19.30	18.40	86,900	0	0	0
HUG	35.0 35.0	35.02	35.02	35.02	0	0	0	0
HUT	17 17	15.70	17	15.70	859,700	0	0	0
HVA	6.4 6.4	7.10	7.10	6.30	39,100	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.3 8.3	8.34	8.43	8.10	835,700	0	0	0
HVN	34.4 34.4	34	34.85	33.70	3,058,800	0	0	0
HVT	80 80	79.50	80.50	79.50	8,800	0	0	0
HVX	2.9 2.9	2.83	2.90	2.83	8,700	0	0	0
HWS	15.1 15.1	15.65	15.65	14.99	7,000	0	0	0
IBD	10 10	10	10	10	0	0	0	0
ICC	28.6 28.6	28.60	28.60	28.60	0	0	0	0
ICF	5.9 5.9	5.90	5.90	5.70	6,300	0	0	0
ICG	8.6 8.6	8.50	8.60	8.30	48,000	0	0	0
ICI	10 10	9.40	10	9.30	2,100	0	0	0
ICN	41.8 41.8	41.70	41.80	41.70	1,100	0	0	0
ICT	16.0 16.0	17.01	17.01	15.47	218,600	0	0	0
IDC	60.6 60.6	60.80	61.40	60.20	1,131,600	0	0	0
IDI	9.6 9.6	9.63	9.71	9.54	475,800	0	0	0
IDJ	6.7 6.7	7	7	6.70	928,700	0	0	0
IDP	249 249	249	249	249	0	0	0	0
IDV	38 38	38.10	38.10	37.70	48,300	0	0	0
IFS	29.7 29.7	29.46	29.73	29.27	14,900	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
IJC	15.0 15.0	15.10	15.10	14.85	869,200	0	0	0
ILA	4.9 4.9	4.90	5	4.80	32,400	0	0	0
ILB	32.5 32.5	31.75	32.65	31.75	15,700	0	0	0
ILC	7.5 7.5	7.50	7.90	7.50	20,500	0	0	0
ILS	11.6 11.6	13.30	13.30	11.60	2,500	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	33.7 33.7	33.85	34.08	33.63	35,500	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	200	0	0	0
IPA	13.9 13.9	14.10	14.10	13.70	132,200	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	26.9 26.9	26.03	26.90	26.03	6,500	0	0	0
IST	32.0 32.0	31.97	32.16	31.97	13,100	0	0	0
ITA	5.5 5.5	5.40	5.56	5.40	1,437,500	0	0	0
ITC	11.7 11.7	11.95	12	11.50	1,128,400	0	0	0
ITD	18.4 18.4	18	18.50	17.85	290,500	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	42,200	0	0	0
ITS	3.7 3.7	3.80	3.90	3.70	54,500	0	0	0
IVS	11.7 11.7	11.60	11.70	11.40	62,000	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	3.6 3.6	3.58	3.62	3.57	245,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.3 29.3	29.50	29.90	29.15	2,792,100	0	0	0
KCB	8.6 8.6	9.95	9.95	8.62	23,700	0	0	0
KCE	9.8 9.8	9.75	9.75	9.75	100	0	0	0
KDC	55 55	57.20	57.40	55	632,300	0	0	0
KDH	37.5 37.5	36.85	37.50	36.30	2,277,900	0	0	0
KDM	17.7 17.7	17.01	17.66	17.01	8,400	0	0	0
KGM	7.6 7.6	7.80	7.90	7.60	31,700	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KHG	5.7 5.7	5.65	5.66	5.57	2,080,800	0	0	0
KHP	10.2 10.2	10.30	10.40	10	349,900	0	0	0
KHS	12.3 12.3	12.30	12.30	12.30	0	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	6.3 6.3	6.30	6.30	6.30	100	0	0	0
KLB	12.4 12.4	12.30	12.50	12.10	255,000	0	0	0
KMR	3.5 3.5	3.52	3.52	3.45	15,200	0	0	0
KMT	8.3 8.3	8.29	8.29	8.29	0	0	0	0
KOS	39.3 39.3	39.20	39.35	39.05	368,300	0	0	0
KPF	3.2 3.2	3.20	3.20	3.10	16,600	0	0	0
KSB	20.8 20.8	21.20	21.25	20.70	827,700	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	0	0	0	0
KSF	40.3 40.3	40.30	40.30	40.10	18,600	0	0	0
KSQ	3.7 3.7	3.90	3.90	3.70	103,600	0	0	0
KST	14.1 14.1	14.09	14.09	14.09	100	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	45.8 45.8	41.50	46	41	8,700	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	5 5	4.40	5	4.40	49,500	0	0	0
L14	35.7 35.7	35.77	35.77	35.48	71,700	0	0	0
L18	37.9 37.9	37.98	37.98	37.01	65,100	0	0	0
L40	22 22	22	22	22	0	0	0	0
L45	3.1 3.1	3.30	3.30	3.10	19,700	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	15.9 15.9	15.90	17.10	15.60	8,100	0	0	0
LAI	37.9 37.9	35.75	37.90	35.75	3,200	0	0	0
LAS	22.6 22.6	21.99	23.24	21.80	1,917,600	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	25.45	25.50	25.25	2,900	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	10.78	10.64	832,400	0	0	0
LCM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LDG	2.8 2.8	2.87	2.87	2.80	817,000	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	6.05	6.10	6.05	200	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	100	0	0	0
LGC	57.5 57.5	58	58	58	0	0	0	0
LGL	3.1 3.1	3.10	3.13	3.05	78,800	0	0	0
LGM	11.5 11.5	11.50	11.50	11.50	0	0	0	0
LHC	61.9 61.9	60.87	62.14	59.89	9,600	0	0	0
LHG	36.5 36.5	35.82	36.68	35.82	439,000	0	0	0
LIC	26.9 26.9	26.50	27.60	25.30	16,500	0	0	0
LIG	3.7 3.7	3.90	3.90	3.70	683,300	0	0	0
LIX	36.9 36.9	37.10	37.20	36.55	26,000	0	0	0
LKW	30.8 30.8	30.79	30.79	30.79	0	0	0	0
LLM	13.5 13.5	14.50	14.90	13	54,200	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	10 10	10	10	10	3,000	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	0	0	0	0
LPB	28.7 28.7	28.75	29	27.80	2,530,900	0	0	0
LPT	9.2 9.2	9.70	9.70	9.20	20,600	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	11.3 11.3	11.30	11.60	11.20	22,500	0	0	0
LSS	12.2 12.2	12.30	12.35	12.15	367,400	0	0	0
LTC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
LTG	22.5 22.5	22.10	22.50	22	190,800	0	0	0
M10	24.5 24.5	24.90	24.90	24.20	5,400	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	18.9 18.9	18.90	18.90	18.10	112,200	0	0	0
MAS	36.4 36.4	36.40	36.40	36.40	0	0	0	0
MBB	22.5 22.5	22.45	22.60	22.40	6,168,000	0	0	0
MBG	4.4 4.4	4.40	4.40	4.30	216,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.1 26.1	26.69	26.69	26.11	2,011,900	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.2 9.2	9.30	9.30	9.20	2,100	0	0	0
MCH	217.5 217.5	215.53	219.82	213.58	502,400	0	0	0
MCM	40.9 40.9	42	42	40.50	189,700	0	0	0
MCO	19.7 19.7	20.50	20.50	19.50	11,000	0	0	0
MCP	29.5 29.5	28.40	29.50	28	7,000	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.6 10.6	10.70	10.70	10.60	6,500	0	0	0
MDF	7.7 7.7	7.70	7.70	7.70	0	0	0	0
MDG	12.8 12.8	12.70	12.80	12.70	3,300	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	6.5 6.5	6.50	6.50	6.50	400	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	58.8 58.8	62	62	55.60	149,600	0	0	0
MGC	6.2 6.2	5.40	6.20	5.40	83,500	0	0	0
MGG	27.4 27.4	30	30	27	500	0	0	0
MGR	4 4	4	4	4	0	0	0	0
MH3	35.0 35.0	35.05	35.05	35.05	0	0	0	0
MHC	8.7 8.7	8.80	8.99	8.65	27,800	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	300	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	100	0	0	0
MIG	23.0 23.0	21.50	23	21.50	2,146,000	0	0	0
MKP	30.7 30.7	30.80	30.80	30.70	200	0	0	0
MKV	9.3 9.3	9.50	9.50	9.30	2,900	0	0	0
MLC	16 16	16	16	16	100	0	0	0
MLS	13.9 13.9	13.80	13.90	13.80	200	0	0	0
MML	29.4 29.4	29.40	29.50	29.30	3,900	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	18.40	17.90	115,800	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	0	0	0	0
MRF	31.7 31.7	31.70	31.70	31.70	0	0	0	0
MSB	11.2 11.2	11.04	11.31	11.04	5,501,900	0	0	0
MSH	48.2 48.2	46.70	48.30	46.60	401,600	0	0	0
MSN	74.5 74.5	73.90	75.20	73.60	3,765,600	0	0	0
MSR	14.4 14.4	14.70	14.80	14.40	401,400	0	0	0
MST	5.4 5.4	5.40	5.40	5.30	463,800	0	0	0
MTA	4.4 4.4	4.40	4.60	4.40	5,800	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	6.5 6.5	6.80	6.80	6.30	3,400	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
MTS	10.0 10.0	9.99	9.99	9.99	100	0	0	0
MTV	15.9 15.9	15.89	15.89	15.89	0	0	0	0
MVB	20.7 20.7	20.70	21.70	20.70	700	0	0	0
MVC	11 11	10.50	11	10.30	9,500	0	0	0
MVN	58.4 58.4	70	70	58	45,100	0	0	0
MWG	62.9 62.9	61.51	63.10	61.51	8,297,600	0	0	0
NAF	17.4 17.4	17.18	17.73	16.95	187,700	0	0	0
NAG	11.9 11.9	12	12.10	11.90	277,300	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	25 25	27	27	24.80	5,600	0	0	0
NAU	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NAV	17 17	16.90	17	16.90	700	0	0	0
NAW	9 9	9	9	9	0	0	0	0
NBB	24.4 24.4	24	24.90	23.95	43,600	0	0	0
NBC	12.3 12.3	12.50	12.50	12.10	49,500	0	0	0
NBE	12.6 12.6	12.60	12.60	12.60	800	0	0	0
NBP	12.8 12.8	12.90	12.90	12.80	1,100	0	0	0
NBT	16.0 16.0	15.95	15.95	15.95	0	0	0	0
NBW	30.7 30.7	29.80	30.70	28	600	0	0	0
NCG	11.8 11.8	12.60	12.60	11.80	26,000	0	0	0
NCS	27.6 27.6	27.60	27.70	27.60	8,700	0	0	0
NCT	94.7 94.7	96.09	96.09	94.66	20,800	0	0	0
ND2	33.0 33.0	33.04	33.04	33.04	1,900	0	0	0
NDC	139.9 139.9	139.90	139.90	139.90	300	0	0	0
NDN	12.1 12.1	12.20	12.50	11.80	323,200	0	0	0
NDP	20.1 20.1	20.10	20.10	20.10	0	0	0	0
NDT	6.9 6.9	6.90	7.20	6.80	49,800	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	6,500	0	0	0
NED	7.3 7.3	7.40	7.40	7.10	200,300	0	0	0
NEM	17 17	17	17	17	0	0	0	0
NET	94.7 94.7	93.39	94.72	93.39	1,000	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	28.55	29.50	28.20	643,500	0	0	0
NHC	30.4 30.4	30.40	30.40	30.40	100	0	0	0
NHH	18.2 18.2	18.35	18.35	17.95	196,800	0	0	0
NHT	12 12	12	12.20	11.70	2,300	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	24.7 24.7	25	25	24.40	2,753,900	0	0	0
NLG	42 42	41	42	40.85	1,631,000	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	18.10	2,400	0	0	0
NNT	58 58	58.50	58.50	58	400	0	0	0
NO1	7 7	7.10	7.10	6.94	323,400	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	266,200	0	0	0
NS2	18.1 18.1	18.07	18.07	17.97	1,400	0	0	0
NSC	76.8 76.8	77.20	77.20	76.80	1,500	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	5.40	5.30	18,400	0	0	0
NSL	19 19	21	21	19	2,000	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	8.8 8.8	8.56	8.75	8.56	2,700	0	0	0
NT2	22 22	22.20	22.20	21.70	245,800	0	0	0
NTC	214.6 214.6	215	217	214.50	4,000	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	6,500	0	0	0
NTL	23.4 23.4	23.30	23.53	22.95	404,600	0	0	0
NTP	53.5 53.5	53.18	53.91	52.73	93,800	0	0	0
NTT	7.8 7.8	7.80	7.80	7.80	1,500	0	0	0
NTW	15.6 15.6	15.58	15.58	15.58	0	0	0	0
NUE	9.4 9.4	9.44	9.44	9.44	200	0	0	0
NVB	10.4 10.4	9.60	10.40	9.50	396,600	0	0	0
NVL	13.6 13.6	13.45	13.65	13.15	8,550,200	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	10.3 10.3	10.30	10.60	10.20	29,000	0	0	0
NWT	7 7	7	7	7	0	0	0	0
NXT	8.5 8.5	8.50	8.50	8.50	2,300	0	0	0
OCB	11.9 11.9	11.92	11.92	11.83	693,400	0	0	0
OCH	6.4 6.4	6.40	6.40	6.20	5,500	0	0	0
ODE	43.1 43.1	42.90	43.20	42.90	21,200	0	0	0
OGC	6.2 6.2	6.04	6.19	6.02	103,500	0	0	0
OIL	12.4 12.4	12.92	12.92	12.43	1,606,100	0	0	0
ONE	7.2 7.2	7.50	7.50	7.10	115,000	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.5 24.5	24.25	24.50	23	3,500	0	0	0
ORS	13 13	13.05	13.10	12.95	1,584,700	0	0	0
PAC	50 50	50.50	50.80	50	32,600	0	0	0
PAI	14.8 14.8	14.80	14.80	14.80	0	0	0	0
PAN	24.6 24.6	24.10	24.95	24.05	2,202,400	0	0	0
PAP	25.4 25.4	25.40	25.40	25.40	600	0	0	0
PAS	4.2 4.2	4.20	4.40	4.20	229,000	0	0	0
PAT	92.6 92.6	93.50	93.50	92.60	6,900	0	0	0
PBC	8.4 8.4	8.70	8.70	8.30	77,900	0	0	0
PBP	13.5 13.5	13	13.50	13	3,400	0	0	0
PBT	9.1 9.1	9.10	9.10	9.10	100	0	0	0
PC1	29.4 29.4	29.30	30.30	29.20	7,559,400	0	0	0
PCC	23.6 23.6	20	23.60	20	800	0	0	0
PCE	18.3 18.3	18.51	18.51	18.33	3,100	0	0	0
PCF	5.6 5.6	5.10	5.60	4.80	4,900	0	0	0
PCG	6 6	6	6	6	0	0	0	0
PCH	10.5 10.5	10.64	10.64	10.36	109,100	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	3,600	0	0	0
PDB	10.1 10.1	10.10	10.10	10.10	2,900	0	0	0
PDC	5.6 5.6	5.60	5.60	5.60	100	0	0	0
PDN	117.5 117.5	117.50	117.50	117.50	0	0	0	0
PDR	24.3 24.3	24	24.70	23.75	4,818,700	0	0	0
PDV	13.2 13.2	13.19	13.44	13.03	22,500	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 7	7	7	7	100	0	0	0
PEQ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
PET	27.5 27.5	26.95	27.50	26.95	435,000	0	0	0
PFL	2.6 2.6	2.50	2.60	2.50	138,900	0	0	0
PGB	17.5 17.5	17.40	17.50	17.10	4,900	0	0	0
PGC	14.5 14.5	14.55	14.55	14.40	13,400	0	0	0
PGD	33.7 33.7	32.88	33.69	32.88	4,900	0	0	0
PGI	24 24	23.95	24	23.95	13,200	0	0	0
PGN	6.6 6.6	6.50	6.60	6.30	11,500	0	0	0
PGS	29.9 29.9	29.90	29.90	29.90	100	0	0	0
PGT	3.5 3.5	3.50	3.50	3.50	100	0	0	0
PGV	25.2 25.2	25.60	25.60	24.80	16,600	0	0	0
PHC	6.2 6.2	6.23	6.23	6.13	36,900	0	0	0
PHH	4.5 4.5	4.50	4.50	4.50	0	0	0	0
PHN	71 71	71	71	71	100	0	0	0
PHP	30.6 30.6	30	31.70	30	197,500	0	0	0
PHR	60.7 60.7	60.40	61	60.30	135,500	0	0	0
PHS	12.2 12.2	12.20	12.20	12.20	100	0	0	0
PIA	27.0 27.0	26.97	26.97	26.97	0	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	6.0 6.0	5.85	6	5.85	4,500	0	0	0
PIV	4.4 4.4	4.40	4.60	4.10	191,300	0	0	0
PJC	26.9 26.9	26.90	26.90	26.90	200	0	0	0
PJS	23.6 23.6	23.64	23.64	23.64	0	0	0	0
PJT	10.1 10.1	10.19	10.19	10.14	700	0	0	0
PLA	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PLC	26.8 26.8	27	27.20	26.70	104,000	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PLP	5.1 5.1	5.11	5.22	5.07	51,700	0	0	0
PLX	41.3 41.3	42.50	42.50	41.30	1,067,600	0	0	0
PMB	10.1 10.1	10.66	10.66	10.10	6,800	0	0	0
PMC	87.0 87.0	87.02	87.02	87.02	0	0	0	0
PMG	8.0 8.0	7.99	7.99	7.99	0	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.8 13.8	13.20	13.76	13.20	1,800	0	0	0
PMS	30.2 30.2	30.20	30.20	30.20	400	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	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	95.5 95.5	96	96	93.80	1,037,400	0	0	0
PNP	20.5 20.5	20.47	20.47	20.47	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	24.5 24.5	24.40	25	24.20	29,400	0	0	0
POT	18.4 18.4	18.40	18.40	18.40	0	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	100	0	0	0
POW	14.8 14.8	15.30	15.30	14.75	15,074,200	0	0	0
PPC	17.0 17.0	17	17.35	16.80	1,311,200	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PPH	28.9 28.9	28.80	29	28.60	24,800	0	0	0
PPP	17.3 17.3	17.30	17.30	17.30	100	0	0	0
PPS	12.1 12.1	12.10	12.30	12.10	900	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	19.30	19.30	19.30	1,400	0	0	0
PRE	18.6 18.6	18.64	19.03	18.64	43,400	0	0	0
PRO	5 5	5	5	5	1,300	0	0	0
PRT	11.4 11.4	11.40	11.40	11.40	2,500	0	0	0
PSB	8.8 8.8	8.80	8.90	8.60	137,100	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	1,000	0	0	0
PSD	12.9 12.9	13.10	13.10	12.90	28,400	0	0	0
PSE	11 11	10.80	11.10	10.80	6,200	0	0	0
PSH	6.6 6.6	6.74	6.75	6.52	1,770,200	0	0	0
PSI	8.1 8.1	7.90	8.10	7.90	43,800	0	0	0
PSL	13.0 13.0	13.49	13.49	13.00	2,900	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	10.5 10.5	10	10.50	10	2,800	0	0	0
PSW	8.6 8.6	8.57	8.57	8.48	36,700	0	0	0
PTB	71.1 71.1	71.00	71.69	71.00	99,000	0	0	0
PTC	5.6 5.6	5.65	5.65	5.55	6,900	0	0	0
PTD	7.8 7.8	7.81	7.81	7.81	100	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	32.5 32.5	33.30	33.50	32.50	3,200	0	0	0
PTL	3.9 3.9	3.89	3.94	3.85	63,400	0	0	0
PTO	17.2 17.2	17.20	17.20	17.20	0	0	0	0
PTP	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PTS	9.7 9.7	9.70	10	9.30	40,700	0	0	0
PTT	8 8	7.90	8	7.90	900	0	0	0
PTV	4.5 4.5	4.60	4.60	4.50	9,300	0	0	0
PTX	1.1 1.1	1.10	1.10	1.10	100	0	0	0
PV2	2.9 2.9	2.80	2.90	2.70	111,100	0	0	0
PVB	27.5 27.5	28.20	28.50	27.50	147,700	0	0	0
PVC	14.8 14.8	15	15	14.80	622,400	0	0	0
PVD	29.8 29.8	29.80	29.80	29.50	1,257,800	0	0	0
PVE	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVG	8.1 8.1	8.50	8.50	8.10	68,100	0	0	0
PVI	54.0 54.0	53.51	54.92	53.42	238,500	0	0	0
PVM	15.9 15.9	16.30	17.30	15.90	28,500	0	0	0
PVO	7.3 7.3	7.30	7.50	6.80	69,800	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	41.2 41.2	41.70	41.70	41.20	1,897,700	0	0	0
PVT	29.1 29.1	29.20	29.60	29	2,209,600	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	4.6 4.6	4.50	4.60	4	133,300	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	2.8 2.8	2.70	2.80	2.70	55,400	0	0	0
PXL	15.1 15.1	15.20	15.30	14.90	301,600	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	28,600	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	14.5 14.5	13.85	14.70	13.85	679,700	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	34.5 34.5	36.50	36.50	34.50	1,100	0	0	0
QNC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
QNP	37 37	37	37	36.50	1,100	0	0	0
QNS	47.8 47.8	47.80	47.90	47.60	377,400	0	0	0
QNT	5.5 5.5	5.50	5.50	5.50	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	23 23	23	23	23	0	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 17	17.30	17.30	16.80	820,800	0	0	0
RAL	147.5 147.5	145.02	148.36	145.02	32,000	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	19.7 19.7	19.70	19.70	19.70	100	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.1 12.1	12	12.10	12	5,500	0	0	0
RDP	5.1 5.1	5.18	5.22	5.05	161,200	0	0	0
REE	64 64	64	64.90	63.20	806,400	0	0	0
RIC	4.2 4.2	4.20	4.20	4.20	0	0	0	0
RTB	25.7 25.7	25.90	25.90	25.70	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	50.6 50.6	46.42	50.61	46.42	200	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	1,000	0	0	0
S74	14 14	14	14	14	200	0	0	0
S99	10.6 10.6	10.67	10.67	10.48	134,800	0	0	0
SAB	58.6 58.6	58.42	59.68	57.94	1,076,400	0	0	0
SAC	27.5 27.5	27.90	28.40	27.50	22,000	0	0	0
SAF	53 53	53	53	53	0	0	0	0
SAL	1.5 1.5	1.48	1.48	1.48	0	0	0	0
SAM	7.2 7.2	7.20	7.24	7.13	345,100	0	0	0
SAP	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SAS	37.2 37.2	39.54	39.54	36.68	38,700	0	0	0
SAV	19.5 19.5	19.20	19.60	18.45	711,500	0	0	0
SB1	5.8 5.8	5.76	5.76	5.76	0	0	0	0
SBA	33.2 33.2	32.60	33.85	32.60	6,000	0	0	0
SBB	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SBD	10.5 10.5	11.50	11.50	10.50	151,100	0	0	0
SBG	13.3 13.3	13.10	13.25	13	320,600	0	0	0
SBH	60.8 60.8	60.80	60.80	60.80	200	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	10 10	10	10	10	500	0	0	0
SBS	6.4 6.4	6.50	6.50	6.40	279,500	0	0	0
SBT	11.6 11.6	11.60	11.75	11.60	1,102,500	0	0	0
SBV	11 11	10.65	11.35	10.40	1,800	0	0	0
SC5	18.7 18.7	18.67	18.67	18.67	0	0	0	0
SCC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SCG	65.3 65.3	65.20	65.30	65.10	41,400	0	0	0
SCI	12.6 12.6	12.80	12.80	12.40	22,700	0	0	0
SCJ	3.9 3.9	4	4	3.90	45,000	0	0	0
SCL	34.8 34.8	35	35	34	4,500	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	7.0 7.0	6.92	6.97	6.90	886,200	0	0	0
SCS	88 88	89.60	90	88	177,400	0	0	0
SCY	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SD2	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SD3	7.2 7.2	8.30	8.30	7.20	18,300	0	0	0
SD5	7.9 7.9	8	8	7.90	23,200	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	12	11.80	29,000	0	0	0
SDA	6.8 6.8	7.50	7.70	6.80	742,100	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SDD	1.9 1.9	2	2	1.90	56,300	0	0	0
SDG	17.2 17.2	17	17.20	17	1,200	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.8 20.8	20.50	20.80	20.50	6,000	0	0	0
SDN	29.8 29.8	29.80	29.80	29.80	100	0	0	0
SDP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDU	16.4 16.4	16.20	16.40	16.20	3,500	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	33.4 33.4	38	38	33	103,700	0	0	0
SEB	48.4 48.4	48.40	48.70	48.40	6,800	0	0	0
SED	21.1 21.1	21.10	21.70	21.10	6,700	0	0	0
SEP	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SFC	20.7 20.7	21.50	21.50	20.25	1,900	0	0	0
SFG	13 13	13	13	13	3,100	0	0	0
SFI	33.5 33.5	34.50	34.70	33.15	5,000	0	0	0
SFN	19.7 19.7	20	20.40	19.70	2,400	0	0	0
SGB	13.2 13.2	13.20	13.20	13.10	700	0	0	0
SGC	97.2 97.2	97.15	97.15	97.15	0	0	0	0
SGD	14.4 14.4	14.40	14.40	14.40	0	0	0	0
SGH	26.0 26.0	26.03	26.03	26.03	0	0	0	0
SGI	15 15	15	15	15	500	0	0	0
SGN	79.5 79.5	80.05	80.05	79.27	19,400	0	0	0
SGP	31 31	32.10	32.10	30.80	191,200	0	0	0
SGR	29.5 29.5	30.10	30.40	29.30	165,700	0	0	0
SGS	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SGT	14.8 14.8	14.60	15	14.55	98,100	0	0	0
SHA	4.5 4.5	4.47	4.51	4.47	24,400	0	0	0
SHB	10.8 10.8	10.87	10.97	10.82	11,461,200	0	0	0
SHC	20 20	21.10	21.10	20	1,200	0	0	0
SHE	10.9 10.9	10.70	10.90	10.70	1,600	0	0	0
SHG	3 3	3	3	3	0	0	0	0
SHI	14.8 14.8	14.80	14.80	14.65	213,100	0	0	0
SHN	6.5 6.5	6.60	6.60	6.50	700	0	0	0
SHP	35.8 35.8	35.80	35.90	35.80	2,900	0	0	0
SHS	17.3 17.3	17.30	17.40	17.10	6,504,800	0	0	0
SID	12.1 12.1	12.40	12.40	12.10	2,200	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	16.2 16.2	16.05	16.30	15.95	180,800	0	0	0
SJE	26.9 26.9	27.80	27.80	26.70	33,100	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	17.5 17.5	21.30	21.30	17.10	17,800	0	0	0
SJM	9.5 9.5	9.60	9.60	9.50	200	0	0	0
SJS	63.2 63.2	63.30	63.30	62.20	13,500	0	0	0
SKG	13.3 13.3	13.38	13.43	13.29	259,500	0	0	0
SKH	29 29	29.50	29.50	29	800	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	1,000	0	0	0
SKV	39.3 39.3	39.90	39.90	39.30	1,700	0	0	0
SLS	185.9 185.9	183.50	187.90	183.40	10,500	0	0	0
SMA	10.2 10.2	10.20	10.20	10.20	100	0	0	0
SMB	36.9 36.9	36.94	36.94	36.85	7,100	0	0	0
SMC	18.1 18.1	18.80	19.30	18.05	1,429,000	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.9 5.9	6.10	6.10	5.40	9,600	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	38.6 38.6	37.90	38.90	37.30	5,200	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	11 11	11	11	11	2,700	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	2.40	2.30	21,600	0	0	0
SPM	11.2 11.2	11.20	11.20	11.20	100	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	9 9	9	9	9	100	0	0	0
SRA	4.1 4.1	4.10	4.10	4	107,800	0	0	0
SRB	2.9 2.9	2.90	3	2.70	53,700	0	0	0
SRC	31.1 31.1	31.14	31.14	31.14	0	0	0	0
SRF	10.0 10.0	9.99	9.99	9.99	100	0	0	0
SRT	11.2 11.2	11.20	11.20	11.20	130,400	0	0	0
SSB	18.4 18.4	18.73	18.73	17.67	3,590,900	0	0	0
SSC	35.5 35.5	35.78	35.78	35.50	1,400	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.7 11.7	11.73	11.73	11.73	0	0	0	0
SSH	68.3 68.3	68.40	68.40	68.10	55,900	0	0	0
SSI	34.3 34.3	34.30	34.55	34.10	5,308,600	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	9.5 9.5	9.17	9.69	9.16	1,329,000	0	0	0
STB	29.2 29.2	29.30	29.50	29.10	6,435,800	0	0	0
STC	17.3 17.3	17.30	17.30	17.20	600	0	0	0
STG	45.9 45.9	43	45.85	43	400	0	0	0
STH	8.9 8.9	8.80	9	8.50	2,100	0	0	0
STK	30.1 30.1	30.20	30.20	29.80	61,500	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	33.8 33.8	30.41	33.85	30.41	8,100	0	0	0
SVD	2.9 2.9	2.81	2.91	2.80	80,400	0	0	0
SVG	5.8 5.8	5.80	5.80	5.80	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	65 65	65	65	65	2,000	0	0	0
SVN	3.4 3.4	3.20	3.40	3.20	24,600	0	0	0
SVT	11.7 11.7	11.75	11.75	11.48	12,100	0	0	0
SWC	33.5 33.5	34.80	34.90	33.10	18,400	0	0	0
SZB	42.3 42.3	41.86	42.62	41.86	18,400	0	0	0
SZC	40.4 40.4	39.80	40.70	39.65	986,300	0	0	0
SZE	12.6 12.6	12.60	12.60	12.10	18,000	0	0	0
SZG	29.7 29.7	29.67	29.67	29.67	3,000	0	0	0
SZL	42.4 42.4	42.90	43.20	42.40	4,800	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 14	14	14.80	13.80	41,700	0	0	0
TAL	17.2 17.2	17.40	17.40	17.21	29,400	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	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TC6	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TCB	23.5 23.5	23.65	23.70	23.35	12,338,200	0	0	0
TCD	6.1 6.1	6.05	6.12	5.98	821,400	0	0	0
TCH	19.5 19.5	19.45	19.70	19.20	6,686,300	0	0	0
TCJ	4 4	4	4	4	0	0	0	0
TCK	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCL	35.4 35.4	35.40	35.45	35.35	31,000	0	0	0
TCM	49.8 49.8	49.60	50.40	49.20	3,065,500	0	0	0
TCO	11.6 11.6	11.75	11.75	11.40	23,700	0	0	0
TCR	3.7 3.7	3.50	3.67	3.50	3,800	0	0	0
TCT	20.8 20.8	20.65	20.80	20.60	9,400	0	0	0
TCW	33.6 33.6	33.30	33.60	33.30	14,800	0	0	0
TDB	41 41	40.90	41	40.90	1,300	0	0	0
TDC	9.5 9.5	8.96	9.54	8.92	1,317,200	0	0	0
TDF	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TDG	5.2 5.2	5.36	5.36	5.10	222,100	0	0	0
TDH	3.4 3.4	3.43	3.43	3.39	59,600	0	0	0
TDM	49.1 49.1	49.05	49.05	49	12,700	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.8 30.8	30.82	30.82	30.45	42,700	0	0	0
TDS	18.8 18.8	17.90	21.40	17.90	99,600	0	0	0
TDT	7.2 7.2	7	7.20	6.90	51,700	0	0	0
TDW	45.3 45.3	45.26	45.26	45.26	0	0	0	0
TED	53.5 53.5	53.50	53.50	53.50	100	0	0	0
TEG	9.5 9.5	9.49	9.49	9.10	228,600	0	0	0
TEL	11.7 11.7	12.30	12.30	10.80	56,500	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.7 17.7	17.70	17.70	17.70	3,800	0	0	0
TGP	4.7 4.7	4.80	5	4.70	1,200	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	35 35	35.40	35.40	34.90	2,700	0	0	0
THG	41.3 41.3	41.60	41.60	41.30	4,000	0	0	0
THM	7.5 7.5	7.55	7.55	7.55	800	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	15.9 15.9	15.90	15.90	15.90	200	0	0	0
THT	12.1 12.1	12	12.10	12	16,900	0	0	0
THU	6.5 6.5	6.49	6.49	6.49	0	0	0	0
THW	11.1 11.1	11.10	11.10	11.10	100	0	0	0
TID	27.9 27.9	27.30	27.99	27.30	75,300	0	0	0
TIE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TIG	14.6 14.6	14.60	14.70	14.30	2,186,500	0	0	0
TIN	10.9 10.9	10.32	11.60	10.32	400	0	0	0
TIP	25.9 25.9	24.50	25.95	24.50	1,829,600	0	0	0
TIS	6.2 6.2	6.40	6.40	6	157,000	0	0	0
TIX	35 35	35	35	35	100	0	0	0
TJC	18 18	18	18	17.80	1,800	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	5.2 5.2	5.11	5.21	5.10	158,200	0	0	0
TLG	51.1 51.1	51.27	51.27	50.29	22,700	0	0	0
TLH	8.1 8.1	8.22	8.42	8.05	1,884,800	0	0	0
TLI	5.3 5.3	5.70	5.70	5	700	0	0	0
TLP	7.5 7.5	7.90	7.90	7.40	14,700	0	0	0
TLT	25.6 25.6	34.55	34.55	25.62	200	0	0	0
TMB	84 84	84	84.50	83.10	37,500	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	69.1 69.1	70	70	69.10	700	0	0	0
TMS	50.4 50.4	49.60	50.39	47.52	6,000	0	0	0
TMT	12.2 12.2	12.20	12.25	12	6,100	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	11.63	11.80	11.63	3,200	0	0	0
TNA	4.8 4.8	4.78	4.78	4.70	2,500	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	38.4 38.4	38.43	38.43	38.43	16,100	0	0	0
TNG	24.1 24.1	23.45	24.17	23.26	3,921,100	0	0	0
TNH	23.3 23.3	24.06	24.06	23.27	687,000	0	0	0
TNI	2.8 2.8	2.67	2.75	2.66	140,000	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 5	5.03	5.03	4.93	85,000	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	58.3 58.3	59.50	59.50	57	19,600	0	0	0
TOT	17.3 17.3	18.32	18.32	16.85	10,000	0	0	0
TOW	20.8 20.8	20.80	20.80	20.80	0	0	0	0
TPB	17.5 17.5	17.45	17.55	17.35	2,868,300	0	0	0
TPC	6 6	6	6.40	6	5,100	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	0	0	0	0
TRA	79.6 79.6	79.60	79.60	79.60	500	0	0	0
TRC	44.4 44.4	43.75	44.40	43.30	24,100	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	7.50	7.60	7.50	9,600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	49 49	49	49.20	49	9,000	0	0	0
TSC	3.1 3.1	3.12	3.12	3.07	100,400	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	100	0	0	0
TSG	18 18	18	18	18	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	10.5 10.5	9.93	10.45	9.92	954,900	0	0	0
TTC	10.5 10.5	10.50	10.50	10.50	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	3.90	3.93	3.83	838,800	0	0	0
TTG	16 16	16	16	16	300	0	0	0
TTH	4.1 4.1	4.10	4.20	4	254,100	0	0	0
TTL	8.9 8.9	8.90	8.90	8.90	10,000	0	0	0
TTN	20.3 20.3	22.70	22.70	20.30	807,400	0	0	0
TTP	91 91	99.80	99.80	87	2,400	0	0	0
TTS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TTT	33 33	33	33	33	300	0	0	0
TUG	19.3 19.3	19.33	19.33	19.33	100	0	0	0
TV1	23.9 23.9	23.29	24.66	22.90	17,600	0	0	0
TV2	47.0 47.0	47.20	47.25	46.50	540,400	0	0	0
TV3	12.7 12.7	12.40	12.70	12.40	38,600	0	0	0
TV4	14.4 14.4	14.40	14.50	14.20	21,900	0	0	0
TV6	7.2 7.2	7.30	7.30	7.20	32,100	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.0 9.0	8.95	9.12	8.90	327,200	0	0	0
TVC	10.8 10.8	11	11	10.60	697,100	0	0	0
TVD	12.8 12.8	12.80	12.80	12.60	41,200	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	10	10	10	0	0	0	0
TVN	8.9 8.9	9.30	9.50	8.80	780,600	0	0	0
TVS	24.4 24.4	24.20	24.50	23.80	385,500	0	0	0
TVT	16.7 16.7	16.65	16.65	16.65	300	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	116,400	0	0	0
TXM	11.2 11.2	12.70	12.70	10.60	182,400	0	0	0
TYA	10.4 10.4	10.35	10.35	10.35	2,500	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	5,800	0	0	0
UDL	12 12	12	12	12	0	0	0	0
UEM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
UIC	39.4 39.4	39.30	39.40	39.30	1,100	0	0	0
UMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
UNI	9.7 9.7	9.70	10.10	9.60	23,300	0	0	0
UPC	25 25	25	25	25	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	0	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	0	0	0	0
V12	11.9 11.9	12.70	12.70	11.20	3,600	0	0	0
V21	7.2 7.2	7	7.20	7	2,100	0	0	0
VAB	10 10	9.90	10	9.90	536,600	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	0	0	0	0
VBB	10.8 10.8	11	11	10.70	2,600	0	0	0
VBC	20 20	20	20	20	1,000	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12 12	10.50	12	10.50	200	0	0	0
VC1	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VC2	8.6 8.6	8.60	8.60	8.50	22,700	0	0	0
VC3	25.5 25.5	25.63	26.07	25.45	456,200	0	0	0
VC6	17.8 17.8	17.77	17.77	17.77	0	0	0	0
VC7	11.9 11.9	11.80	12	11.70	199,400	0	0	0
VC9	4.5 4.5	4.40	4.50	4.40	2,600	0	0	0
VCA	10 10	9.82	10	9.81	5,200	0	0	0
VCB	85.2 85.2	85.20	86	85.20	1,423,000	0	0	0
VCC	10.1 10.1	10.10	10.10	10	2,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223 223	223	223	223	0	0	0	0
VCG	18.8 18.8	19	19.20	18.70	2,574,100	0	0	0
VCI	35.0 35.0	35.30	35.45	35.00	1,806,000	0	0	0
VCM	16.5 16.5	15.20	16.50	15.20	2,100	0	0	0
VCP	24.6 24.6	25.20	25.20	24.40	225,100	0	0	0
VCR	23.5 23.5	23.50	23.50	23.50	100	0	0	0
VCS	77.5 77.5	77.50	77.50	76	216,500	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	32	32	32	1,200	0	0	0
VCX	4.3 4.3	4.30	4.30	4.30	0	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	39	39	38.45	51,900	0	0	0
VDS	20.5 20.5	20.85	20.95	20.45	1,054,000	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.6 3.6	3.30	3.60	3.30	26,900	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	5	5.10	4.70	31,300	0	0	0
VE9	1.9 1.9	1.90	1.90	1.90	21,000	0	0	0
VEA	45.4 45.4	46.70	46.70	45	1,666,400	0	0	0
VEC	10.7 10.7	10.90	11.20	10.30	27,900	0	0	0
VEF	208.2 208.2	211	211	208.20	2,200	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	28.3 28.3	28.50	28.80	28.30	18,000	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	77.5 77.5	78.64	78.64	73.32	55,200	0	0	0
VFR	15.5 15.5	16.30	16.30	14	24,800	0	0	0
VGC	52.9 52.9	52.20	53	52.20	174,300	0	0	0
VGG	40.7 40.7	40	40.80	39.90	32,800	0	0	0
VGI	106.8 106.8	90.10	108.90	90.10	703,700	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	30.2 30.2	29.95	30.73	29.85	5,000	0	0	0
VGR	58.0 58.0	58.54	58.54	57.96	7,300	0	0	0
VGS	35.0 35.0	36.19	36.19	34.95	942,900	0	0	0
VGT	15.7 15.7	16.20	16.20	15.60	2,597,200	0	0	0
VGV	29.1 29.1	29.10	29.10	29.10	0	0	0	0
VHC	71.9 71.9	72.60	72.90	71.70	789,900	0	0	0
VHD	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VHE	3 3	3.20	3.20	3	386,200	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	426,100	0	0	0
VHH	3.6 3.6	3.60	3.60	3.60	1,100	0	0	0
VHL	12.5 12.5	11.80	12.50	11.10	35,200	0	0	0
VHM	37.6 37.6	37.50	37.85	37.35	3,454,200	0	0	0
VIB	18.1 18.1	18.12	18.25	18.03	3,009,100	0	0	0
VIC	41 41	41.10	41.40	41	1,312,100	0	0	0
VID	5.3 5.3	5.31	5.45	5.30	28,500	0	0	0
VIE	6.9 6.9	7	7	6.90	600	0	0	0
VIF	19.7 19.7	19.91	19.91	17.82	10,600	0	0	0
VIG	7.1 7.1	7.30	7.30	7.10	147,500	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	23.9 23.9	23.63	23.91	23.63	900	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	13.6 13.6	14.40	14.40	13.60	705,400	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	19.7 19.7	17	19.70	17	29,600	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	14.22	13.97	7,150,700	0	0	0
VJC	102 102	101.60	102.10	100.70	852,600	0	0	0
VLA	14.9 14.9	14.90	14.90	14.90	0	0	0	0
VLB	34.9 34.9	35.20	35.20	34.50	133,900	0	0	0
VLC	20.3 20.3	21.10	21.10	20.20	891,600	0	0	0
VLF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VLG	11.9 11.9	12	12.70	11	130,300	0	0	0
VLW	22.8 22.8	22.78	22.78	22.78	0	0	0	0
VMA	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VMC	7 7	7.09	7.09	7	8,000	0	0	0
VMD	17.4 17.4	17.35	17.50	17.35	11,900	0	0	0
VMG	4.5 4.5	4.50	4.50	4.30	21,800	0	0	0
VMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VMS	24.5 24.5	22.30	24.50	22.20	500	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	19.6 19.6	21.76	22.24	19.29	125,200	0	0	0
VNB	12.2 12.2	12.20	12.30	12.10	64,200	0	0	0
VNC	38.4 38.4	38.60	39.27	38.31	5,600	0	0	0
VND	15.9 15.9	16.20	16.25	15.81	7,730,700	0	0	0
VNE	5.1 5.1	5.09	5.10	5.06	36,700	0	0	0
VNF	11.2 11.2	10.99	11.37	10.99	44,600	0	0	0
VNG	9.8 9.8	9.15	9.78	8.70	103,600	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	15.92	15.92	15.29	21,300	0	0	0
VNM	65.3 65.3	65.20	65.60	65.10	2,708,400	0	0	0
VNP	12.1 12.1	12.20	12.30	11.90	36,400	0	0	0
VNR	25.1 25.1	25.09	26.43	25.09	43,300	0	0	0
VNS	11.0 11.0	10.95	10.95	10.90	24,100	0	0	0
VNT	44.5 44.5	44.50	44.50	44.50	2,000	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	5.6 5.6	5.70	5.70	5.60	200	0	0	0
VNZ	589.5 589.5	590	590	589.40	3,500	0	0	0
VOC	18.1 18.1	18	18.10	17.60	8,700	0	0	0
VOS	18.7 18.7	19.30	19.30	18.60	2,812,200	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	19 19	19	19.05	18.70	25,081,800	0	0	0
VPC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPD	26.3 26.3	25.72	26.31	25.72	11,100	0	0	0
VPG	14.2 14.2	14.24	14.33	14	441,100	0	0	0
VPH	8.7 8.7	8.96	9.20	8.50	517,900	0	0	0
VPI	48.4 48.4	48.67	48.67	48.33	1,077,000	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.5 9.5	9.49	9.49	9.49	100	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	9.8 9.8	9.89	9.90	9.03	23,800	0	0	0
VRE	20.4 20.4	20.80	20.95	20.35	7,612,600	0	0	0
VRG	28.2 28.2	28.61	28.80	28.14	29,800	0	0	0
VSA	28.1 28.1	29.51	29.51	27.89	31,500	0	0	0
VSC	20.0 20.0	20.14	20.19	19.95	2,298,200	0	0	0
VSE	5.9 5.9	5.90	5.90	5.90	1,600	0	0	0
VSF	33.1 33.1	32.80	33.10	32.80	4,800	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	50 50	49.20	50	49.20	11,000	0	0	0
VSI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VSM	18 18	18.70	18.70	18	1,200	0	0	0
VSN	23.0 23.0	21.36	23.01	21.36	14,600	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.8 3.8	3.70	3.80	3.70	800	0	0	0
VTB	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VTC	12.3 12.3	11.10	13.30	11.10	20,300	0	0	0
VTD	8.8 8.8	8.90	8.90	8.50	80,200	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	8.80	8.80	8.80	100	0	0	0
VTI	4 4	4	4	4	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	87.5 87.5	87.20	90	87	48,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.6 12.6	12.85	12.90	12.55	665,400	0	0	0
VTP	85.6 85.6	87	87.90	85.60	878,300	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	26 26	25.10	26.20	25.10	207,100	0	0	0
VTS	14.5 14.5	14.50	14.50	14.50	200	0	0	0
VTV	6.1 6.1	6.10	6.20	6.10	8,400	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10.1 10.1	9.91	10.36	9.73	409,100	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	10.5 10.5	10.55	10.55	10.55	0	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	205.5 205.5	210	210	205.30	2,000	0	0	0
WSB	48.3 48.3	48.10	48.30	48	7,200	0	0	0
WSS	5.6 5.6	5.70	5.70	5.60	9,600	0	0	0
WTC	12.8 12.8	13	13	12.80	3,600	0	0	0
X20	10.2 10.2	10.20	10.20	10.20	0	0	0	0
X26	26 26	26	26	26	0	0	0	0
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	8.1 8.1	8.50	8.50	7.60	70,200	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	16.6 16.6	16.61	16.61	16.61	100	0	0	0
XPH	7.6 7.6	7.60	7.60	7.60	2,100	0	0	0
YBC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
YBM	10.7 10.7	10.69	10.69	10.69	100	0	0	0
YEG	9.4 9.4	9.48	9.53	9.38	320,700	0	0	0
YTC	34 34	29.10	34	29.10	200	0	0	0
^HASTC	240.1 240.1	239.68	240.11	238.07	46,697,606	0	0	0
^UPCOM	98.5 98.5	98.90	99.07	98.14	43,450,153	0	0	0
^VN30	1,289.0 1,289.0	1,288.88	1,290.80	1,282.24	170,118,200	0	0	0
^VNINDEX	1,259.1 1,259.1	1,260.71	1,262.49	1,255.12	469,971,852	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/06/2024