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 28/06/2024

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	11.1 11.1	11.45	11.50	10.85	7,799,000	0	0	0
AAH	5 5	4.90	5.50	4.80	2,399,900	0	0	0
AAM	8.3 8.3	8.10	8.35	8	1,500	0	0	0
AAS	8.1 8.1	8.20	8.30	8	501,200	0	0	0
AAT	4.2 4.2	4.18	4.20	4.11	35,800	0	0	0
AAV	5.5 5.5	5.70	5.70	5.40	396,500	0	0	0
ABB	8.1 8.1	8.20	8.20	8	964,400	0	0	0
ABC	15.9 15.9	17.25	17.25	15.43	276,500	0	0	0
ABI	27.2 27.2	27.16	27.83	26.00	168,400	0	0	0
ABR	13.3 13.3	12.90	13.30	12.90	900	0	0	0
ABS	5.1 5.1	5.20	5.20	5.10	261,300	0	0	0
ABT	35.5 35.5	35.45	35.45	35.45	600	0	0	0
ABW	9.7 9.7	9.70	9.90	9.60	48,500	0	0	0
ACB	23.8 23.8	23.80	24	23.75	5,751,000	0	0	0
ACC	13.9 13.9	13.85	13.85	13.05	51,200	0	0	0
ACE	35.1 35.1	35.50	35.69	34.63	17,000	0	0	0
ACL	12.8 12.8	12.95	12.95	12.70	51,000	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	122 122	126.50	130	120	331,300	0	0	0
ADC	20 20	20.70	20.70	20	7,600	0	0	0
ADG	16.5 16.5	16.75	16.75	16.20	1,000	0	0	0
ADS	11.7 11.7	12.37	12.50	11.72	551,200	0	0	0
AFX	8.1 8.1	8.20	8.20	8	88,400	0	0	0
AG1	9 9	9	9	9	2,900	0	0	0
AGF	3 3	2.80	3	2.60	9,800	0	0	0
AGG	19.0 19.0	19.72	19.72	18.80	880,700	0	0	0
AGM	4.3 4.3	4.29	4.36	4.29	144,200	0	0	0
AGP	40 40	40	40	40	600	0	0	0
AGR	18.5 18.5	19.10	19.25	18	2,609,300	0	0	0
AGX	63.1 63.1	63.10	63.10	63.10	100	0	0	0
AIC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
ALT	13.7 13.7	13.70	13.70	13.70	100	0	0	0
ALV	8.3 8.3	8.90	8.90	8.30	25,900	0	0	0
AMC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
AME	6.9 6.9	6.90	6.90	6.90	400	0	0	0
AMP	14.7 14.7	14.70	14.70	14.70	900	0	0	0
AMS	11.4 11.4	11.56	12.24	10.69	520,600	0	0	0
AMV	3.4 3.4	3.50	3.50	3.40	337,800	0	0	0
ANT	13.2 13.2	13.30	13.50	13.20	40,700	0	0	0
ANV	32.3 32.3	32.90	32.90	31.80	867,800	0	0	0
APF	59.6 59.6	60.02	60.45	59.49	9,400	0	0	0
APG	12.5 12.5	13.15	13.15	12.50	92,900	0	0	0
APH	9 9	9.45	9.59	9	1,828,900	0	0	0
API	7.3 7.3	7.70	7.70	7.20	969,100	0	0	0
APL	13.1 13.1	13.10	13.10	13.10	200	0	0	0
APP	14.1 14.1	12.80	14.10	12.80	300	0	0	0
APS	7.1 7.1	7.40	7.50	7.10	465,900	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	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	19.4 19.4	19.40	19.40	19.40	1,100	0	0	0
ASM	10.0 10.0	10.18	10.18	9.91	1,393,600	0	0	0
ASP	4.7 4.7	4.70	4.70	4.60	52,600	0	0	0
AST	62.5 62.5	63.50	63.50	62.50	28,100	0	0	0
ATG	5.2 5.2	5.40	5.40	5.20	17,700	0	0	0
ATS	12.1 12.1	12.20	12.20	12.10	1,400	0	0	0
AVC	56.6 56.6	56.50	56.60	56.50	300	0	0	0
BAB	12.2 12.2	12.20	12.20	12.20	1,500	0	0	0
BAF	19.6 19.6	20.25	20.40	19.30	3,516,400	0	0	0
BAL	7.9 7.9	7.90	7.90	7.90	500	0	0	0
BAX	41.7 41.7	41.68	41.68	41.68	100	0	0	0
BBC	49.0 49.0	49.01	49.01	49.01	0	0	0	0
BBH	12 12	11.80	13.50	11.80	20,800	0	0	0
BBM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
BBS	9.3 9.3	9.27	9.27	9.27	100	0	0	0
BBT	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BCA	16.5 16.5	17.40	17.40	16.50	9,400	0	0	0
BCC	8.9 8.9	9.10	9.10	8.80	215,100	0	0	0
BCE	5.9 5.9	5.93	5.99	5.85	21,600	0	0	0
BCF	28.3 28.3	28.33	28.33	28.33	100	0	0	0
BCG	7.6 7.6	7.91	7.91	7.59	5,042,800	0	0	0
BCM	63.8 63.8	65.80	65.80	62.80	1,137,000	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	5.63	952,100	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BDG	31.1 31.1	31.31	31.31	31.12	1,500	0	0	0
BDT	10.1 10.1	10.80	10.80	10.10	277,200	0	0	0
BDW	22.3 22.3	22.34	22.34	22.34	100	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	36.6 36.6	38	38.30	36.60	575,200	0	0	0
BGW	16 16	16	16	16	0	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	100	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	12 12	12	12	12	300	0	0	0
BHK	19 19	19	19	19	0	0	0	0
BHN	37.1 37.1	38.87	38.87	37.13	1,300	0	0	0
BHP	6.2 6.2	6.20	6.20	6.20	100	0	0	0
BIC	33.9 33.9	35.77	35.96	33.86	178,900	0	0	0
BID	43.3 43.3	44.10	44.60	43.25	2,120,500	0	0	0
BIG	9.8 9.8	9.80	10.50	9.50	534,800	0	0	0
BIO	16.5 16.5	16.50	16.98	16.50	1,400	0	0	0
BKC	6.8 6.8	6.70	6.80	6.50	12,300	0	0	0
BKG	4 4	4.05	4.05	3.99	117,400	0	0	0
BLI	12.3 12.3	12.50	12.70	12.20	46,600	0	0	0
BLN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BLT	44.2 44.2	44.20	44.20	44.20	200	0	0	0
BMC	17.3 17.3	17.35	17.35	17.20	20,700	0	0	0
BMD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BMF	10.5 10.5	10.90	10.90	10.40	29,200	0	0	0
BMG	19.2 19.2	19.20	19.20	19.20	0	0	0	0
BMI	25.1 25.1	26	26.15	24	329,800	0	0	0
BMJ	11 11	11	11	11	100	0	0	0
BMN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BMP	100 100	103	104.20	100	250,000	0	0	0
BMS	9.7 9.7	9.70	9.70	9.50	35,000	0	0	0
BMV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BNA	12.5 12.5	13.80	13.90	12.50	837,600	0	0	0
BNW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BOT	2.9 2.9	2.90	3	2.80	385,500	0	0	0
BPC	8.9 8.9	8.92	8.92	8.92	100	0	0	0
BQB	3.7 3.7	3.40	3.70	3.40	10,500	0	0	0
BRC	13.7 13.7	13.73	13.73	13.73	300	0	0	0
BRR	19 19	19	19	19	0	0	0	0
BRS	23.2 23.2	23.22	23.22	23.22	0	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	6,400	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	0	0	0	0
BSG	11.9 11.9	11.90	11.90	11.90	1,900	0	0	0
BSH	21.7 21.7	21.70	21.70	21.70	0	0	0	0
BSI	46.2 46.2	47.36	47.45	44.18	555,900	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	4,200	0	0	0
BSQ	20.1 20.1	20.10	20.20	20.10	2,600	0	0	0
BSR	21.7 21.7	22.10	22.70	20.50	12,862,400	0	0	0
BST	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BT1	14 14	14	14	14	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.2 5.2	5.20	5.20	5.20	100	0	0	0
BTD	18.1 18.1	18.14	18.24	18.14	1,100	0	0	0
BTG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BTH	28.8 28.8	28.80	28.80	28.80	0	0	0	0
BTN	2.7 2.7	2.80	2.80	2.70	23,800	0	0	0
BTP	13.9 13.9	13.90	13.95	13.80	45,200	0	0	0
BTS	5.4 5.4	5.60	5.60	5.40	27,900	0	0	0
BTT	33.8 33.8	33.83	34.12	33.83	2,000	0	0	0
BTU	13.9 13.9	13.90	13.90	13.90	0	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	0	0	0	0
BVB	10.7 10.7	11	11	10.55	1,295,600	0	0	0
BVG	2.2 2.2	2.30	2.30	2.20	50,900	0	0	0
BVH	46 46	46.70	46.70	45.30	1,077,100	0	0	0
BVL	10.1 10.1	10.09	10.09	10.09	7,600	0	0	0
BVN	14.8 14.8	14.80	14.80	14.80	100	0	0	0
BVS	40 40	41.40	41.80	39.90	834,500	0	0	0
BWA	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BWE	45.7 45.7	46.35	46.50	45.35	272,700	0	0	0
BWS	29.8 29.8	29.85	29.85	29.85	7,100	0	0	0
BXH	15.6 15.6	15.65	15.65	15.65	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17 17	17	17	17	2,000	0	0	0
C22	15.8 15.8	15.84	15.84	15.84	0	0	0	0
C32	17.4 17.4	17.40	17.40	17.10	7,500	0	0	0
C47	5.7 5.7	5.62	5.74	5.56	33,400	0	0	0
C4G	9.8 9.8	9.90	10	9.60	1,567,000	0	0	0
C69	6.6 6.6	6.70	6.80	6.50	383,500	0	0	0
C92	5.5 5.5	7.30	7.30	5.50	39,100	0	0	0
CAB	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CAD	1 1	1	1	0.90	13,400	0	0	0
CAG	9.9 9.9	10	10.40	9.40	53,100	0	0	0
CAN	45 45	45	45	45	0	0	0	0
CAP	52.1 52.1	52.80	52.90	51.90	47,000	0	0	0
CAR	23.4 23.4	23.40	23.40	23.40	0	0	0	0
CAT	18.3 18.3	19.90	19.90	18.30	700	0	0	0
CAV	69.5 69.5	68.20	69.50	68.20	5,000	0	0	0
CBI	11.5 11.5	11.50	11.50	9.50	6,300	0	0	0
CBS	29.8 29.8	30.40	31.10	29.80	20,200	0	0	0
CC1	14.3 14.3	14.20	14.30	14.20	9,200	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	1,600	0	0	0
CCL	10 10	10.75	10.75	10	1,722,500	0	0	0
CCM	45 45	45	45	45	100	0	0	0
CCP	22 22	22	22	22	0	0	0	0
CCR	14.5 14.5	15.65	15.65	14.49	2,900	0	0	0
CCT	9.7 9.7	9.70	9.70	9.70	300	0	0	0
CCV	47 47	47	47	47	0	0	0	0
CDC	19.8 19.8	19.80	19.85	19.65	431,200	0	0	0
CDG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDH	13.9 13.9	13.90	13.90	13.90	200	0	0	0
CDN	32.5 32.5	32.50	32.90	32.10	4,200	0	0	0
CDO	1.4 1.4	1.50	1.50	1.30	324,700	0	0	0
CDP	11.1 11.1	13.32	13.32	11.12	13,100	0	0	0
CDR	9.6 9.6	9.60	9.60	9.60	62,800	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	9.8 9.8	9.75	9.75	9.75	0	0	0	0
CEN	2.4 2.4	2.50	2.60	2.30	253,100	0	0	0
CEO	15.7 15.7	16.38	16.48	15.71	2,925,400	0	0	0
CET	6.7 6.7	6.90	6.90	6.70	500	0	0	0
CFM	8.7 8.7	7.93	8.71	7.83	2,100	0	0	0
CFV	19 19	19	19	19	200	0	0	0
CGV	4.5 4.5	5.10	5.10	4.50	10,500	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	32.8 32.8	32.06	32.78	32.06	9,700	0	0	0
CHS	10.6 10.6	10.80	10.80	10.60	7,700	0	0	0
CI5	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CIA	10.5 10.5	11	11	10.50	16,000	0	0	0
CID	48 48	44	51.70	44	1,900	0	0	0
CIG	4.8 4.8	4.90	4.92	4.80	70,200	0	0	0
CII	15.7 15.7	16.10	16.10	15.60	3,555,800	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	58.9 58.9	58.87	58.87	58.87	100	0	0	0
CKD	24 24	24.30	24.30	24	300	0	0	0
CKG	25.5 25.5	25.75	26.25	25.20	419,100	0	0	0
CKV	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CLC	43.7 43.7	43.60	45	43.60	6,400	0	0	0
CLH	23 23	23.20	23.20	23	8,800	0	0	0
CLL	38.6 38.6	40.17	40.17	38.53	2,900	0	0	0
CLM	82.6 82.6	83	83	79	6,600	0	0	0
CLW	45 45	45	45	45	100	0	0	0
CLX	16.9 16.9	17.32	17.51	16.64	493,300	0	0	0
CMC	9.1 9.1	9.10	9.10	9.10	6,800	0	0	0
CMD	20.5 20.5	21	21	20.50	1,200	0	0	0
CMF	252 252	221	253	221	700	0	0	0
CMG	61 61	63.40	63.80	60.70	1,961,300	0	0	0
CMI	1.1 1.1	1.10	1.10	1.10	4,800	0	0	0
CMK	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMM	9.3 9.3	9.80	9.80	9.20	20,100	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	17.8 17.8	18	18.40	17.80	181,400	0	0	0
CMT	20.3 20.3	20.25	22.21	18.76	76,900	0	0	0
CMV	10.2 10.2	10.20	10.40	10.15	7,000	0	0	0
CMW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
CMX	10.4 10.4	10.35	10.70	10.25	1,194,900	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	30.60	30.50	25,900	0	0	0
CNG	32.6 32.6	32.70	32.70	31.90	133,100	0	0	0
CNN	37.0 37.0	37.03	37.03	37.03	0	0	0	0
CNT	22.0 22.0	23.08	23.39	21.42	68,000	0	0	0
COM	32.6 32.6	32.55	32.55	32.55	100	0	0	0
CPA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CPC	18 18	17	18	17	600	0	0	0
CPI	4 4	4	4.10	3.80	41,100	0	0	0
CQN	28 28	27	28	27	4,300	0	0	0
CQT	10.0 10.0	10.02	10.02	10.02	0	0	0	0
CRC	6.5 6.5	6.36	6.70	6.35	355,800	0	0	0
CRE	8 8	7.94	8	7.83	104,700	0	0	0
CSC	27.7 27.7	28.30	28.30	27.70	57,400	0	0	0
CSI	29.6 29.6	30	31.50	29	42,900	0	0	0
CSM	14.7 14.7	15.87	16.01	14.69	48,700	0	0	0
CST	25.2 25.2	25.20	25.50	24.80	55,000	0	0	0
CSV	27.0 27.0	27.90	27.90	27.00	1,167,300	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8.3 8.3	10.10	10.10	8.30	500	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	70.1 70.1	72.60	72.90	70	1,862,300	0	0	0
CTF	33.3 33.3	33.30	33.45	33.05	174,300	0	0	0
CTG	31 31	31.30	31.45	31	4,521,600	0	0	0
CTI	16.7 16.7	17.05	17.10	16.50	447,400	0	0	0
CTP	6.8 6.8	7.80	7.80	6.80	594,800	0	0	0
CTR	140.6 140.6	146.50	150.90	140	725,300	0	0	0
CTS	38.6 38.6	38.25	40	38.20	1,624,300	0	0	0
CTT	14.5 14.5	14.53	14.53	14.53	0	0	0	0
CTW	27.9 27.9	27.90	27.90	25.10	600	0	0	0
CVN	2.4 2.4	2.40	2.50	2.30	540,200	0	0	0
CVT	28 28	28	28	28	400	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	100	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	48.95	48.40	32,000	0	0	0
DAC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DAD	18.9 18.9	18.90	18.90	18.90	100	0	0	0
DAE	14.5 14.5	16.60	16.60	14.50	200	0	0	0
DAG	2.4 2.4	2.44	2.46	2.40	140,000	0	0	0
DAH	3.9 3.9	3.95	3.95	3.91	74,100	0	0	0
DAN	32.1 32.1	32.10	32.10	32.10	0	0	0	0
DAS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DAT	8.8 8.8	8.82	8.82	8.82	3,100	0	0	0
DBC	29.3 29.3	30.50	30.54	29.25	5,162,600	0	0	0
DBD	40 40	40.75	40.75	39	184,700	0	0	0
DBM	26.6 26.6	26.60	26.60	26.60	200	0	0	0
DBT	11.4 11.4	11.49	11.93	11.23	5,000	0	0	0
DC1	6.9 6.9	6.10	6.90	6.10	800	0	0	0
DC2	8.8 8.8	8	8.80	8	900	0	0	0
DC4	10.4 10.4	10.95	11	10.25	285,600	0	0	0
DCF	44 44	44	44	44	0	0	0	0
DCG	14.4 14.4	14.35	14.35	14.35	0	0	0	0
DCH	10.2 10.2	10	10.20	10	3,500	0	0	0
DCL	28.7 28.7	28.80	29	28.10	154,300	0	0	0
DCM	36 36	37.20	37.40	35.85	3,711,100	0	0	0
DCR	6 6	6	6	6	0	0	0	0
DDG	3.8 3.8	4	4	3.80	241,200	0	0	0
DDH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DDM	2.6 2.6	2.60	2.60	2	58,000	0	0	0
DDN	8 8	8.20	8.20	8	400	0	0	0
DDV	18.8 18.8	19.80	20	18.60	2,170,400	0	0	0
DFC	18.5 18.5	18.46	18.46	18.46	200	0	0	0
DFF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DGC	122.5 122.5	124	124.30	120	3,725,600	0	0	0
DGT	6.9 6.9	8.10	8.10	6.60	1,121,000	0	0	0
DGW	46.7 46.7	47.30	47.60	45.93	1,714,000	0	0	0
DHA	44.0 44.0	44.33	44.33	41.32	138,400	0	0	0
DHB	10.1 10.1	10.60	10.60	10	32,200	0	0	0
DHC	39.1 39.1	39.10	39.50	39	264,800	0	0	0
DHD	25 25	25	25	25	0	0	0	0
DHG	109.7 109.7	110.70	110.70	109.53	7,500	0	0	0
DHM	8.4 8.4	8.43	8.50	8.40	11,300	0	0	0
DHN	20 20	20	20	20	0	0	0	0
DHP	11 11	11	11	11	1,000	0	0	0
DHT	53 53	51.60	53	51.40	278,100	0	0	0
DIC	1.3 1.3	1.20	1.30	1.20	212,100	0	0	0
DID	4.6 4.6	4.70	4.70	4.50	45,200	0	0	0
DIG	26.6 26.6	27.30	27.30	26.45	8,247,600	0	0	0
DIH	19.3 19.3	19.83	19.83	18.70	4,700	0	0	0
DL1	5 5	5	5.10	4.90	579,800	0	0	0
DLD	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DLG	1.9 1.9	2	2.04	1.90	1,502,700	0	0	0
DLR	11.9 11.9	11.90	11.90	11.90	100	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	59.8 59.8	59.79	60.27	59.79	4,500	0	0	0
DMN	5.8 5.8	5.80	5.80	5.80	0	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	8.65	8.65	8.65	0	0	0	0
DNH	55 55	55	55	55	1,000	0	0	0
DNL	24 24	24	24	24	0	0	0	0
DNP	20.2 20.2	20.20	20.20	20.20	300	0	0	0
DNT	43.5 43.5	43.50	43.50	43.50	0	0	0	0
DNW	31.0 31.0	31.03	31.03	31.03	0	0	0	0
DOC	8.2 8.2	8.24	8.24	8.24	100	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	100	0	0	0
DP1	37.1 37.1	36.94	37.13	36.94	300	0	0	0
DP2	3.8 3.8	3.80	3.80	3.80	100	0	0	0
DP3	62.8 62.8	62.60	62.80	62.50	2,600	0	0	0
DPG	54.1 54.1	56.80	56.90	53.50	984,300	0	0	0
DPH	45 45	45	45	45	0	0	0	0
DPM	34.2 34.2	35.06	35.11	33.93	2,903,300	0	0	0
DPP	21 21	21	21	21	0	0	0	0
DPR	40.9 40.9	42.60	42.90	40	1,079,400	0	0	0
DQC	15 15	14.95	15	14.80	30,900	0	0	0
DRC	34.1 34.1	36.30	36.95	34.05	6,156,800	0	0	0
DRG	9 9	10	10	8.90	29,800	0	0	0
DRH	3.4 3.4	3.43	3.47	3.37	342,700	0	0	0
DRI	12.6 12.6	13.73	13.73	11.68	2,075,100	0	0	0
DRL	62.1 62.1	63.01	63.01	62.14	7,400	0	0	0
DS3	6.7 6.7	6.70	6.70	6.70	600	0	0	0
DSC	24.5 24.5	25.70	26	23.70	852,000	0	0	0
DSD	20 20	20	20	20	0	0	0	0
DSG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
DSN	56.9 56.9	57.60	57.80	56.90	17,400	0	0	0
DSP	11.7 11.7	11.70	11.70	11.70	200	0	0	0
DST	3.6 3.6	3.70	3.80	3.60	13,400	0	0	0
DTA	4.3 4.3	4.22	4.30	4.22	15,000	0	0	0
DTB	14.9 14.9	14.90	14.90	14.90	100	0	0	0
DTC	4.3 4.3	4.20	4.30	4.20	2,700	0	0	0
DTD	28.3 28.3	29.40	30	28	912,000	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	3.20	3.30	3.20	7,000	0	0	0
DTK	13.9 13.9	13.80	15.10	13.80	40,100	0	0	0
DTL	13.5 13.5	14	14	13.50	6,800	0	0	0
DTP	127 127	128	128	127	200	0	0	0
DTT	19.9 19.9	19.95	19.95	19.95	0	0	0	0
DTV	44 44	45.50	46.10	44	2,300	0	0	0
DUS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
DVC	9.2 9.2	9.20	9.20	9.20	100	0	0	0
DVG	2.2 2.2	2.20	2.20	2	437,900	0	0	0
DVM	10.3 10.3	10.75	10.83	10.33	613,100	0	0	0
DVN	22.0 22.0	22.98	22.98	21.42	183,800	0	0	0
DVP	76.1 76.1	76.70	77.60	76.10	5,100	0	0	0
DVW	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DWC	10.5 10.5	10.30	10.50	10.30	500	0	0	0
DWS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DXG	16 16	16.05	16.10	15.60	4,178,400	0	0	0
DXL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DXP	12.9 12.9	13.40	13.60	12.90	342,900	0	0	0
DXS	7.1 7.1	7.30	7.30	7.08	1,264,300	0	0	0
DXV	6.1 6.1	6.12	6.12	5.73	65,800	0	0	0
E12	5.6 5.6	5.50	5.60	5	1,300	0	0	0
E29	15.8 15.8	16.40	16.40	12.20	1,700	0	0	0
EBS	11.2 11.2	11.20	11.20	11.20	0	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	15,600	0	0	0
EIB	18.9 18.9	18.45	18.90	18.20	6,178,700	0	0	0
EIC	22.6 22.6	22.60	22.60	22.60	100	0	0	0
EID	25.8 25.8	25.60	26	25	9,800	0	0	0
EIN	3.4 3.4	3.40	3.50	3.40	67,200	0	0	0
ELC	24.2 24.2	25.80	25.80	24.15	2,531,200	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	31.0 31.0	34.26	34.26	30.68	14,000	0	0	0
EPC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
EPH	15.5 15.5	15.50	15.50	15.50	0	0	0	0
EVE	13.9 13.9	14.20	14.25	13.85	81,300	0	0	0
EVF	14.3 14.3	14.25	14.30	13.60	6,448,700	0	0	0
EVG	6.8 6.8	7.20	7.20	6.76	4,897,300	0	0	0
EVS	7.3 7.3	7.50	7.50	7.30	125,400	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 4	4.07	4.07	4	35,300	0	0	0
FCN	15.1 15.1	14.30	15.10	13.95	1,330,200	0	0	0
FCS	10.7 10.7	9.50	10.70	9.50	46,400	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 13	13.20	13.20	12.70	14,800	0	0	0
FID	1.7 1.7	1.50	1.70	1.50	1,922,200	0	0	0
FIR	6.9 6.9	7.08	7.11	6.90	453,300	0	0	0
FIT	4.5 4.5	4.49	4.51	4.46	495,900	0	0	0
FMC	49.1 49.1	49.05	49.75	49.05	28,700	0	0	0
FOC	92.8 92.8	99.53	100.41	92.70	216,900	0	0	0
FOX	108.2 108.2	106.50	111.90	106.50	320,100	0	0	0
FPT	130.5 130.5	132.80	132.80	130.40	6,633,000	0	0	0
FRC	23.6 23.6	23.60	23.60	23.60	2,200	0	0	0
FRM	3.6 3.6	3.57	3.57	3.57	0	0	0	0
FRT	177 177	178.10	179.70	176	529,800	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	0	0	0
FT1	39.0 39.0	38.18	39.46	38.09	1,500	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	1 1	1.10	1.10	1	314,900	0	0	0
FTS	40.5 40.5	42	42.15	40.20	1,862,800	0	0	0
G36	8.1 8.1	8.30	8.30	7.60	955,700	0	0	0
GAS	69.7 69.7	69.71	70.25	69.62	660,200	0	0	0
GCB	18 18	18	18	18	0	0	0	0
GCF	22.5 22.5	21	22.50	21	5,300	0	0	0
GDA	32 32	33.90	34.30	31.50	600,100	0	0	0
GDT	28.3 28.3	28.30	28.55	27.90	52,700	0	0	0
GDW	34.7 34.7	31.71	34.78	29.99	2,300	0	0	0
GEE	36.6 36.6	39	39	34.70	100,200	0	0	0
GEG	13.3 13.3	13.19	13.43	13.10	778,000	0	0	0
GER	15.5 15.5	15.50	15.50	15.50	0	0	0	0
GEX	22.1 22.1	22.45	22.45	21.60	11,778,300	0	0	0
GGG	5.8 5.8	7	7.80	5.80	137,600	0	0	0
GH3	7 7	7	7	7	0	0	0	0
GHC	30.4 30.4	30.50	30.60	30.40	16,200	0	0	0
GIC	15 15	14.80	15	14.70	2,400	0	0	0
GIL	32.5 32.5	33.30	33.30	32.50	427,700	0	0	0
GKM	39 39	39	39	37.60	54,500	0	0	0
GLC	10 10	10	10	10	0	0	0	0
GLT	36.7 36.7	34.86	36.70	31.95	14,300	0	0	0
GLW	10.7 10.7	10.70	10.70	10.70	0	0	0	0
GMA	53.6 53.6	53.60	53.60	53.60	1,200	0	0	0
GMC	8.6 8.6	9.14	9.14	8.64	900	0	0	0
GMD	80.8 80.8	81.41	82.00	80.34	1,658,000	0	0	0
GMH	8.9 8.9	8.99	8.99	8.50	900	0	0	0
GMX	19 19	19.90	19.90	18.70	700	0	0	0
GND	28.4 28.4	28.40	28.40	28.40	100	0	0	0
GPC	5 5	5.10	5.20	4.90	132,300	0	0	0
GSM	21.8 21.8	21.90	21.90	21.80	600	0	0	0
GSP	12.2 12.2	12.20	12.50	12.05	102,900	0	0	0
GTA	10.6 10.6	10.95	11	10.60	15,000	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	34.2 34.2	36	36.05	33.50	7,376,400	0	0	0
GVT	71.6 71.6	71.60	71.60	71.60	0	0	0	0
H11	5.4 5.4	5.60	5.60	5.40	4,700	0	0	0
HAC	13.4 13.4	13.40	13.40	13.40	500	0	0	0
HAD	13.9 13.9	13.93	13.93	13.93	0	0	0	0
HAF	20 20	20	20	20	300	0	0	0
HAG	12.1 12.1	12.50	12.55	12	9,755,100	0	0	0
HAH	45.3 45.3	44.50	46.50	44.45	7,540,300	0	0	0
HAM	27.6 27.6	27.60	27.60	27.60	0	0	0	0
HAN	11.5 11.5	11.30	11.90	11.20	19,600	0	0	0
HAP	4.6 4.6	4.69	4.70	4.36	127,700	0	0	0
HAR	4.1 4.1	4.27	4.27	4.10	125,200	0	0	0
HAS	9.9 9.9	9.85	9.85	9.85	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	200	0	0	0
HAX	16.2 16.2	16.25	16.55	15.55	1,319,300	0	0	0
HBC	7.7 7.7	7.65	7.92	7.60	1,715,700	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	7.8 7.8	7.93	8.10	7.76	77,700	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	0	0	0	0
HCC	11.7 11.7	11.90	12	11.70	2,600	0	0	0
HCD	11.4 11.4	11.35	11.45	11.30	1,097,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	25.7 25.7	26.15	26.49	25.56	5,959,600	0	0	0
HCT	9.8 9.8	9.80	9.80	9.80	100	0	0	0
HD2	20.1 20.1	21.20	21.20	19.40	13,600	0	0	0
HD6	17.5 17.5	18	18.20	17.50	45,100	0	0	0
HD8	8.4 8.4	8.50	8.50	8.40	5,600	0	0	0
HDA	3.9 3.9	3.90	4	3.80	5,700	0	0	0
HDB	22.1 22.1	22.04	22.09	21.80	7,278,900	0	0	0
HDC	25.1 25.1	25.48	25.57	24.43	1,229,800	0	0	0
HDG	28.2 28.2	28.50	28.95	27.95	5,864,500	0	0	0
HDM	30.8 30.8	31	31.10	30.80	12,100	0	0	0
HDP	17.4 17.4	17.40	17.40	17.40	100	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	13 13	13	13	13	400	0	0	0
HEC	62.5 62.5	62.50	62.50	62.50	100	0	0	0
HEJ	10.1 10.1	10.30	10.30	10.10	2,700	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HES	17 17	17	17	17	0	0	0	0
HEV	30 30	30	30	30	0	0	0	0
HFB	16.5 16.5	16.54	16.54	16.54	0	0	0	0
HFC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
HFX	12 12	12	12	12	0	0	0	0
HGM	56 56	60	61	56	800	0	0	0
HGT	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HGW	9 9	9	9.10	9	3,700	0	0	0
HHC	115.2 115.2	115.20	115.20	115.20	100	0	0	0
HHN	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HHP	8.9 8.9	9.08	9.08	8.90	369,700	0	0	0
HHS	5.3 5.3	5.56	5.61	5.29	3,597,000	0	0	0
HHV	11.6 11.6	12	12	11.62	3,447,600	0	0	0
HID	3.3 3.3	3.30	3.55	3.28	719,800	0	0	0
HIG	11.6 11.6	11.90	11.90	11.20	8,000	0	0	0
HII	6 6	6.05	6.09	6	162,200	0	0	0
HIO	24.4 24.4	25	28	24.40	12,800	0	0	0
HJC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HJS	35.7 35.7	33.00	36.14	33.00	16,100	0	0	0
HKT	7.6 7.6	8	8.10	7.60	2,500	0	0	0
HLB	255.2 255.2	287.50	287.50	255.20	1,200	0	0	0
HLC	13.1 13.1	13.20	13.20	13.10	2,400	0	0	0
HLD	24.9 24.9	25.40	25.40	24.90	8,600	0	0	0
HLO	23 23	23	23	23	2,000	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	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	11.7 11.7	11.63	11.68	11.40	35,100	0	0	0
HMG	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HMH	13.8 13.8	13.70	13.80	13.70	600	0	0	0
HMR	26.1 26.1	28	28	26	90,700	0	0	0
HMS	30.4 30.4	31.10	31.10	30.40	19,300	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	15.3 15.3	15.10	15.80	15.10	68,100	0	0	0
HNF	21.9 21.9	21.90	21.90	21.90	0	0	0	0
HNG	4.9 4.9	5.01	5.08	4.85	2,822,200	0	0	0
HNI	23.5 23.5	24.90	24.90	23.50	23,600	0	0	0
HNM	9.2 9.2	9.20	9.40	9	47,300	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	9,600	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HPD	25.4 25.4	25.52	25.52	25.42	200	0	0	0
HPG	28.3 28.3	28.75	28.90	28.30	22,182,300	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	70.0 70.0	64.16	69.99	64.16	2,200	0	0	0
HPT	19.1 19.1	22	23.30	18.90	3,200	0	0	0
HPW	16.7 16.7	16.70	16.70	16.70	100	0	0	0
HPX	6.1 6.1	6.28	6.28	6.02	2,047,100	0	0	0
HQC	3.8 3.8	3.85	3.88	3.75	4,273,200	0	0	0
HRB	61.6 61.6	61.60	61.60	61.60	0	0	0	0
HRC	46.4 46.4	46.40	46.40	46.40	100	0	0	0
HRT	12.6 12.6	14.50	14.50	11	514,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	23.9 23.9	24.70	24.75	23.50	17,224,700	0	0	0
HSI	1.4 1.4	1.40	1.40	1.40	5,300	0	0	0
HSL	4.9 4.9	4.89	5.02	4.86	51,800	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	4.7 4.7	5.10	5.20	4.70	362,300	0	0	0
HT1	12.8 12.8	12.70	13.05	12.70	363,300	0	0	0
HTC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
HTE	4.4 4.4	4.60	4.70	4.30	86,700	0	0	0
HTG	35 35	35.45	35.45	34.90	31,200	0	0	0
HTI	15.8 15.8	15.75	15.75	15.65	47,800	0	0	0
HTL	17.9 17.9	17.95	17.95	17.95	8,500	0	0	0
HTM	11.3 11.3	11.30	11.30	11.30	0	0	0	0
HTN	11.9 11.9	12.40	12.45	11.85	695,800	0	0	0
HTP	8.3 8.3	8.90	8.90	8.30	293,600	0	0	0
HTT	1.5 1.5	1.60	1.60	1.50	47,300	0	0	0
HTV	9.0 9.0	9.01	9.01	9.00	1,300	0	0	0
HU1	5.6 5.6	5.56	5.56	5.56	0	0	0	0
HU4	14 14	14.40	14.40	14	27,900	0	0	0
HU6	6.9 6.9	6.90	6.90	6.90	6,100	0	0	0
HUB	18.3 18.3	18.45	18.55	18.30	36,200	0	0	0
HUG	34.9 34.9	34.93	34.93	34.93	100	0	0	0
HUT	17 17	16.90	17.20	16.80	2,174,800	0	0	0
HVA	6.4 6.4	6.50	6.50	6.30	40,800	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	8.0 8.0	8.28	8.28	7.80	1,537,300	0	0	0
HVN	33.2 33.2	34.35	34.50	32.70	4,254,600	0	0	0
HVT	80 80	80.10	80.50	76	12,100	0	0	0
HVX	2.8 2.8	2.90	2.90	2.83	14,600	0	0	0
HWS	14.8 14.8	15.08	15.08	14.80	800	0	0	0
IBD	10 10	10	10	10	0	0	0	0
ICC	29.9 29.9	29.90	29.90	29.90	100	0	0	0
ICF	5.9 5.9	5.90	5.90	5.90	11,000	0	0	0
ICG	8.5 8.5	8.30	8.50	8.30	600	0	0	0
ICI	9.5 9.5	9.50	9.50	8.40	300	0	0	0
ICN	41.9 41.9	42.50	42.50	41.90	2,200	0	0	0
ICT	14.9 14.9	15.66	15.66	14.94	225,300	0	0	0
IDC	59.7 59.7	60.60	60.80	59.70	1,045,500	0	0	0
IDI	9.4 9.4	9.71	9.71	9.38	886,400	0	0	0
IDJ	6.7 6.7	6.90	6.90	6.50	1,612,300	0	0	0
IDP	249 249	249	249	249	0	0	0	0
IDV	37.9 37.9	38	38	37	39,100	0	0	0
IFS	29.7 29.7	29.55	29.73	29.55	2,600	0	0	0
IHK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
IJC	14.6 14.6	14.95	15	14.25	2,076,200	0	0	0
ILA	4.9 4.9	4.90	5	4.90	37,600	0	0	0
ILB	31.9 31.9	31.94	31.94	31.94	100	0	0	0
ILC	8.7 8.7	8.70	8.70	6.50	4,700	0	0	0
ILS	12.4 12.4	11.30	12.40	11.10	3,800	0	0	0
IME	141 141	141	141	141	0	0	0	0
IMP	67.6 67.6	67.35	68.60	66.90	153,100	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	7.1 7.1	7.10	7.10	7.10	28,800	0	0	0
INN	52.3 52.3	52.50	52.50	50.20	3,000	0	0	0
IPA	13.5 13.5	14	14	13.40	267,100	0	0	0
IRC	7.5 7.5	7.55	7.55	7.55	0	0	0	0
ISG	5.7 5.7	5.70	5.70	5.70	100	0	0	0
ISH	26.0 26.0	26.03	26.03	26.03	5,400	0	0	0
IST	36.8 36.8	36.76	36.76	36.76	600	0	0	0
ITA	5.2 5.2	5.46	5.46	5.23	2,560,900	0	0	0
ITC	11.5 11.5	11.70	12	11.30	854,300	0	0	0
ITD	17.4 17.4	17.70	18.30	17.20	335,700	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	101,700	0	0	0
ITS	3.7 3.7	3.70	3.70	3.60	41,100	0	0	0
IVS	11.3 11.3	11.70	11.70	11.30	136,900	0	0	0
JOS	1 1	1	1.10	1	14,000	0	0	0
JVC	3.6 3.6	3.62	3.62	3.55	196,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29 29	29.35	29.55	28.30	3,948,600	0	0	0
KCB	8.7 8.7	9.09	9.09	8.72	20,200	0	0	0
KCE	10.6 10.6	9.29	10.58	9.29	200	0	0	0
KDC	55 55	55.90	55.90	54.30	500,500	0	0	0
KDH	36.9 36.9	37.15	37.20	36.45	2,296,800	0	0	0
KDM	17.7 17.7	17.66	17.66	17.66	7,000	0	0	0
KGM	7.6 7.6	7.60	7.70	7.50	53,300	0	0	0
KHD	7.5 7.5	7.50	7.50	7.50	2,600	0	0	0
KHG	5.6 5.6	5.62	5.65	5.31	2,581,300	0	0	0
KHP	10.0 10.0	10.20	10.20	9.93	350,800	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	5.8 5.8	6.50	6.50	5.80	1,000	0	0	0
KLB	12 12	12.10	12.40	11.90	177,200	0	0	0
KMR	3.5 3.5	3.49	3.51	3.45	104,400	0	0	0
KMT	8.3 8.3	8.29	8.29	8.29	0	0	0	0
KOS	39.3 39.3	39.50	39.50	39.25	333,000	0	0	0
KPF	3.0 3.0	3.17	3.17	3.04	108,500	0	0	0
KSB	20.1 20.1	20.80	20.80	20	1,484,300	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	700	0	0	0
KSF	40.3 40.3	40.20	40.30	40.10	21,200	0	0	0
KSQ	3.6 3.6	3.70	3.80	3.60	103,900	0	0	0
KST	14.7 14.7	14.66	14.66	14.66	100	0	0	0
KTC	9.1 9.1	9.10	9.10	9.10	200	0	0	0
KTL	22.4 22.4	22.43	22.43	22.43	0	0	0	0
KTS	47 47	47	47	47	200	0	0	0
KTT	2.8 2.8	2.60	2.80	2.60	200	0	0	0
KTW	9.8 9.8	9.80	9.80	9.80	0	0	0	0
L10	21.1 21.1	21.05	21.05	21.05	100	0	0	0
L12	4.9 4.9	4.90	5.10	4.90	4,600	0	0	0
L14	35.1 35.1	35.67	35.97	35.08	119,700	0	0	0
L18	37.7 37.7	37.21	37.69	36.82	72,400	0	0	0
L40	22 22	22	22	22	0	0	0	0
L45	3.1 3.1	3.20	3.20	3	18,800	0	0	0
L63	6.9 6.9	6.90	6.90	6.90	0	0	0	0
LAF	16 16	16	16.05	16	5,200	0	0	0
LAI	36.5 36.5	37.90	37.90	36.25	2,200	0	0	0
LAS	21.6 21.6	22.86	22.86	21.61	657,800	0	0	0
LAW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
LBC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
LBE	22.5 22.5	22.50	22.50	22.50	900	0	0	0
LBM	25.5 25.5	25.45	25.45	25.10	8,400	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	10.5 10.5	10.73	10.88	10.45	1,306,700	0	0	0
LCM	1.5 1.5	1.70	1.70	1.50	304,300	0	0	0
LDG	2.7 2.7	2.82	2.85	2.74	1,340,800	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	6.05	6.05	100	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LGC	58 58	58	58	58	0	0	0	0
LGL	3.1 3.1	3.10	3.16	3.08	38,300	0	0	0
LGM	13.2 13.2	13.20	13.20	13.20	400	0	0	0
LHC	64.1 64.1	61.94	65.27	61.94	25,700	0	0	0
LHG	35.7 35.7	36.73	36.78	35.35	262,900	0	0	0
LIC	24.5 24.5	26.80	26.80	23.60	35,300	0	0	0
LIG	3.8 3.8	3.70	3.90	3.70	1,065,100	0	0	0
LIX	36.3 36.3	37	37	36.30	24,300	0	0	0
LKW	30.8 30.8	30.79	30.79	30.79	0	0	0	0
LLM	13 13	15.30	15.30	12.50	114,800	0	0	0
LM3	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LM8	13.2 13.2	13.15	13.15	13.15	5,000	0	0	0
LMC	19 19	19	19	19	0	0	0	0
LMH	1.2 1.2	1.40	1.40	1.20	506,700	0	0	0
LMI	9.7 9.7	9.70	9.70	9.70	500	0	0	0
LNC	10 10	10	10	10	0	0	0	0
LO5	1 1	1	1	1	0	0	0	0
LPB	28.2 28.2	28.60	28.80	27.50	3,930,200	0	0	0
LPT	9.3 9.3	9.10	9.40	9.10	2,800	0	0	0
LQN	2 2	1.90	2	1.90	300	0	0	0
LSG	10.7 10.7	11.30	11.40	10.50	42,400	0	0	0
LSS	12.5 12.5	12.50	13.05	12.40	1,486,200	0	0	0
LTC	6.4 6.4	7.50	7.50	6	33,500	0	0	0
LTG	22.1 22.1	22.50	22.90	22	209,200	0	0	0
M10	24.5 24.5	25	25	24.20	2,200	0	0	0
MA1	21.2 21.2	21.16	21.16	21.16	0	0	0	0
MAC	19.2 19.2	20.70	20.70	19.20	202,700	0	0	0
MAS	36 36	36.50	36.50	36	600	0	0	0
MBB	22.2 22.2	22.55	22.55	22.20	9,571,200	0	0	0
MBG	4.4 4.4	4.30	4.40	4.20	355,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	25.9 25.9	26.03	26.69	25.44	3,951,800	0	0	0
MCC	12 12	12	12	12	0	0	0	0
MCF	9.1 9.1	9.20	9.20	9.10	5,800	0	0	0
MCH	216.5 216.5	216.70	217.48	213.28	227,700	0	0	0
MCM	40.9 40.9	41.15	42.40	40.80	136,200	0	0	0
MCO	19.7 19.7	19.70	20	18.50	5,400	0	0	0
MCP	29.4 29.4	29.50	29.50	29.20	12,200	0	0	0
MDA	9 9	9	9	9	0	0	0	0
MDC	10.6 10.6	10.60	10.60	10.60	10,500	0	0	0
MDF	8 8	8	8	8	200	0	0	0
MDG	12 12	13.65	13.65	12	2,000	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	50.7 50.7	56.60	56.60	49.70	314,000	0	0	0
MGC	5.4 5.4	5.90	5.90	5.40	5,500	0	0	0
MGG	27 27	30	30	27	3,700	0	0	0
MGR	4.4 4.4	4.40	4.40	4.40	20,300	0	0	0
MH3	35.0 35.0	35.05	35.05	35.05	0	0	0	0
MHC	8.7 8.7	8.70	8.70	8.60	56,200	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	6.4 6.4	6.40	6.40	6.40	600	0	0	0
MIG	22.3 22.3	22.95	23.10	22.20	718,400	0	0	0
MKP	30.8 30.8	29	30.80	29	1,100	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	100	0	0	0
MLC	16 16	16	16	16	0	0	0	0
MLS	13.8 13.8	13.80	13.80	13.80	200	0	0	0
MML	28.3 28.3	29.20	29.30	28.30	32,800	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	18.1 18.1	18.40	18.50	17.80	138,100	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	0	0	0	0
MRF	27.1 27.1	36.40	36.40	27.10	200	0	0	0
MSB	11 11	11.23	11.23	10.92	2,372,600	0	0	0
MSH	48 48	48.20	48.20	45.50	188,600	0	0	0
MSN	74.7 74.7	74.60	76.20	74.50	6,405,900	0	0	0
MSR	14.3 14.3	14.50	14.60	14.10	448,100	0	0	0
MST	5.3 5.3	5.40	5.40	5.20	489,100	0	0	0
MTA	4.2 4.2	4.40	4.60	4.10	25,000	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	7.2 7.2	6.30	7.20	6.30	13,300	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
MTS	9.8 9.8	9.81	9.81	9.81	300	0	0	0
MTV	15.9 15.9	15.89	15.89	15.89	0	0	0	0
MVB	20.8 20.8	20.80	20.80	20.80	8,400	0	0	0
MVC	10.4 10.4	10.40	10.40	10.30	7,000	0	0	0
MVN	52.5 52.5	61.30	61.50	52.30	102,300	0	0	0
MWG	62.4 62.4	63.10	63.10	61.60	6,187,200	0	0	0
NAF	17.1 17.1	17.73	17.73	17.14	37,200	0	0	0
NAG	11.9 11.9	12	12	11.80	215,200	0	0	0
NAP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NAS	25.5 25.5	25.50	25.50	25.50	100	0	0	0
NAU	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NAV	17 17	17	17.15	16.90	1,400	0	0	0
NAW	7.7 7.7	7.70	7.70	7.70	400	0	0	0
NBB	24.1 24.1	24.80	24.80	24.10	100,100	0	0	0
NBC	12.2 12.2	12.10	12.30	12	143,100	0	0	0
NBE	12.2 12.2	12.50	12.50	12.20	1,000	0	0	0
NBP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NBT	16.3 16.3	16.34	16.34	16.34	500	0	0	0
NBW	29.5 29.5	29	29.60	29	8,600	0	0	0
NCG	11.7 11.7	11.50	12.30	11.50	31,800	0	0	0
NCS	27.6 27.6	27.60	27.60	27.60	0	0	0	0
NCT	95.6 95.6	94.66	95.61	94.66	16,800	0	0	0
ND2	33.0 33.0	33.04	33.04	33.04	4,600	0	0	0
NDC	139.9 139.9	139.90	139.90	139.90	0	0	0	0
NDN	11.5 11.5	12.10	12.30	11.50	713,200	0	0	0
NDP	17.1 17.1	17.10	17.10	17.10	100	0	0	0
NDT	7 7	7	7	6.90	30,200	0	0	0
NDW	5.4 5.4	5.40	5.40	5.40	0	0	0	0
NDX	6.2 6.2	6	6.20	6	2,300	0	0	0
NED	7 7	7.30	7.30	6.80	382,100	0	0	0
NEM	17 17	17	17	17	0	0	0	0
NET	94.7 94.7	94.72	94.72	94.72	0	0	0	0
NFC	15 15	15	15	15	0	0	0	0
NGC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
NHA	27.2 27.2	28.65	28.85	27	1,598,300	0	0	0
NHC	30 30	27.50	30	27.50	600	0	0	0
NHH	17 17	18.20	18.20	16.95	732,900	0	0	0
NHT	11.8 11.8	11.90	11.90	11.70	6,400	0	0	0
NHV	1.1 1.1	1.20	1.20	1.10	20,300	0	0	0
NJC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NKG	23.6 23.6	24.50	24.70	23.50	7,177,600	0	0	0
NLG	41.4 41.4	41.95	41.95	40.50	1,895,300	0	0	0
NLS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
NNC	18.6 18.6	18.10	18.64	18.10	10,500	0	0	0
NNT	51.1 51.1	51.10	51.10	51.10	100	0	0	0
NO1	6.7 6.7	6.96	6.96	6.70	298,700	0	0	0
NOS	1.1 1.1	1	1.10	1	50,900	0	0	0
NQB	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NQN	14.2 14.2	14.23	14.23	14.23	0	0	0	0
NQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NRC	4.6 4.6	4.80	4.80	4.60	453,100	0	0	0
NS2	17.8 17.8	17.77	17.97	17.77	6,100	0	0	0
NSC	76.4 76.4	76.80	76.80	76.20	1,300	0	0	0
NSG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.30	29,100	0	0	0
NSL	17.3 17.3	17.30	17.30	17.30	100	0	0	0
NSS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
NST	8.6 8.6	8.66	8.75	8.56	13,700	0	0	0
NT2	21.7 21.7	21.80	22.10	21.70	503,700	0	0	0
NTC	214.5 214.5	216	217	213.40	18,300	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	5,000	0	0	0
NTL	22.7 22.7	23.35	23.60	22.60	831,000	0	0	0
NTP	52 52	53.64	53.64	51	160,200	0	0	0
NTT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
NTW	15.5 15.5	15.58	15.58	15.49	1,200	0	0	0
NUE	9.4 9.4	9.44	9.44	9.44	0	0	0	0
NVB	10.4 10.4	10.30	10.50	9.90	438,000	0	0	0
NVL	13.3 13.3	13.55	13.80	13.30	10,149,400	0	0	0
NVP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NVT	9.7 9.7	10	10.10	9.60	14,700	0	0	0
NWT	7 7	7	7	7	0	0	0	0
NXT	8.3 8.3	8.80	8.80	8.30	4,400	0	0	0
OCB	11.8 11.8	11.92	11.96	11.75	1,009,800	0	0	0
OCH	6.4 6.4	6.30	6.40	6.30	18,800	0	0	0
ODE	42.8 42.8	43.10	43.20	42.80	20,200	0	0	0
OGC	6.0 6.0	6.17	6.17	6.01	263,200	0	0	0
OIL	11.9 11.9	12.63	12.63	11.84	2,889,500	0	0	0
ONE	6.8 6.8	7.20	7.40	6.80	159,600	0	0	0
ONW	3.5 3.5	3.50	3.50	3.50	0	0	0	0
OPC	24.5 24.5	24.50	24.50	24.50	100	0	0	0
ORS	12.6 12.6	13.05	13.10	12.60	2,040,300	0	0	0
PAC	51 51	47	51	47	52,900	0	0	0
PAI	14.8 14.8	14.50	14.80	14.50	500	0	0	0
PAN	24 24	24.60	24.60	23.55	948,400	0	0	0
PAP	25.5 25.5	21.70	25.50	21.70	1,100	0	0	0
PAS	4 4	4.20	4.30	4	495,200	0	0	0
PAT	92.3 92.3	93	93.50	92.30	14,400	0	0	0
PBC	8.4 8.4	8.40	8.50	8.20	116,200	0	0	0
PBP	12.7 12.7	13	13	12.70	12,900	0	0	0
PBT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PC1	28.8 28.8	29.40	29.70	28.70	4,442,800	0	0	0
PCC	23.2 23.2	23.20	23.20	23.20	0	0	0	0
PCE	18.2 18.2	18.33	18.33	18.23	500	0	0	0
PCF	4.9 4.9	5	5	4.80	4,100	0	0	0
PCG	5.7 5.7	5.70	5.70	5.70	100	0	0	0
PCH	10.4 10.4	10.55	10.55	10.18	126,800	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCN	13 13	13	13	13	1,300	0	0	0
PCT	10.3 10.3	10.30	10.30	10.10	5,500	0	0	0
PDB	10.4 10.4	10.30	10.40	10.20	2,800	0	0	0
PDC	5.1 5.1	5.20	5.20	5.10	2,000	0	0	0
PDN	117.5 117.5	117.50	117.50	117.50	500	0	0	0
PDR	23.7 23.7	24.30	24.45	23.65	2,979,700	0	0	0
PDV	12.7 12.7	13.44	13.44	12.70	39,500	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	0	0	0	0
PEQ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
PET	27 27	27.50	27.55	25.80	891,300	0	0	0
PFL	2.5 2.5	2.50	2.60	2.50	99,900	0	0	0
PGB	17.5 17.5	17.70	17.70	17.20	3,900	0	0	0
PGC	14.4 14.4	14.45	14.45	14.30	11,200	0	0	0
PGD	33.5 33.5	33.46	33.50	33.46	1,200	0	0	0
PGI	24 24	24	24	24	600	0	0	0
PGN	6.5 6.5	6.60	6.60	6.30	7,800	0	0	0
PGS	32.5 32.5	30	32.50	30	1,100	0	0	0
PGT	3.2 3.2	3.30	3.50	3.20	5,300	0	0	0
PGV	24.3 24.3	24.60	25.15	24.20	58,200	0	0	0
PHC	6.1 6.1	6.12	6.18	6.12	33,200	0	0	0
PHH	5.1 5.1	5.10	5.10	5.10	400	0	0	0
PHN	71 71	71	71	71	0	0	0	0
PHP	30.1 30.1	31	31	29.40	152,800	0	0	0
PHR	60.6 60.6	60.60	60.60	59.20	265,500	0	0	0
PHS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PIA	27.0 27.0	26.97	26.97	26.97	0	0	0	0
PIC	24.5 24.5	20.22	24.54	20.22	5,500	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	5.82	6	5.82	1,000	0	0	0
PIV	3.7 3.7	4.30	4.30	3.70	970,100	0	0	0
PJC	26.9 26.9	26.90	26.90	26.90	0	0	0	0
PJS	23.6 23.6	23.64	23.64	23.64	0	0	0	0
PJT	10 10	10.19	10.19	10	400	0	0	0
PLA	4.9 4.9	5.60	5.60	4.40	3,100	0	0	0
PLC	26.5 26.5	26.80	27.10	26.50	136,800	0	0	0
PLE	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PLO	2.6 2.6	2.80	2.80	2.60	1,400	0	0	0
PLP	5.0 5.0	5.11	5.12	5.01	58,000	0	0	0
PLX	40.9 40.9	41.40	41.80	40.60	1,455,800	0	0	0
PMB	10.5 10.5	10.01	10.47	9.91	10,300	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	7.98	7.44	200	0	0	0
PMJ	20.7 20.7	20.70	20.70	20.70	0	0	0	0
PMP	13.7 13.7	13.66	13.66	13.66	100	0	0	0
PMS	30.2 30.2	30.20	30.20	30.10	2,600	0	0	0
PMT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
PMW	31.5 31.5	31.50	31.50	31.50	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	95.40	95.50	93.50	799,400	0	0	0
PNP	19.8 19.8	19.82	19.82	19.82	300	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	23.5 23.5	25	25	22	72,600	0	0	0
POT	18.4 18.4	19.39	19.39	18.20	2,700	0	0	0
POV	8.5 8.5	8.50	8.50	8.50	0	0	0	0
POW	14.9 14.9	14.75	15	14.45	11,438,300	0	0	0
PPC	16.2 16.2	17	17	16	1,551,800	0	0	0
PPE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PPH	28.9 28.9	29	29	28.60	19,300	0	0	0
PPP	17 17	17	17	17	100	0	0	0
PPS	12.1 12.1	12.10	12.10	12.10	0	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	1,000	0	0	0
PRE	18.4 18.4	18.64	18.74	18.35	5,800	0	0	0
PRO	4.8 4.8	4.80	4.80	4.80	1,800	0	0	0
PRT	11.3 11.3	11.40	11.40	11.30	25,100	0	0	0
PSB	8.5 8.5	8.60	8.60	8	594,400	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	12.9 12.9	12.90	13.10	12.90	57,500	0	0	0
PSE	11 11	11	11.10	11	12,400	0	0	0
PSH	6.2 6.2	6.90	6.90	6.18	2,807,900	0	0	0
PSI	8 8	8	8.10	7.90	106,900	0	0	0
PSL	12.9 12.9	12.90	12.90	12.90	100	0	0	0
PSN	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSP	10.5 10.5	10.50	10.70	10.50	11,000	0	0	0
PSW	8.2 8.2	8.67	8.67	8.10	63,700	0	0	0
PTB	70.1 70.1	71.59	71.89	70.11	190,500	0	0	0
PTC	5.5 5.5	5.55	5.56	5.54	23,400	0	0	0
PTD	7.8 7.8	7.81	7.81	7.81	0	0	0	0
PTE	3.2 3.2	3.20	3.20	3.20	200	0	0	0
PTH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
PTI	31.9 31.9	33.70	33.70	31.90	2,500	0	0	0
PTL	3.9 3.9	3.95	3.95	3.80	33,900	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	9.5 9.5	10.50	10.50	9.40	4,200	0	0	0
PTT	7.3 7.3	7.30	7.30	7.30	1,200	0	0	0
PTV	4.4 4.4	4.50	4.60	4.40	6,000	0	0	0
PTX	1.2 1.2	1.20	1.20	1.20	100	0	0	0
PV2	2.8 2.8	2.80	2.80	2.80	65,800	0	0	0
PVB	27.2 27.2	27.60	28.20	26.60	286,800	0	0	0
PVC	14.8 14.8	14.80	15.10	14.60	1,171,700	0	0	0
PVD	28.8 28.8	29.80	29.90	28.80	4,460,600	0	0	0
PVE	2.2 2.2	2.10	2.20	2	20,400	0	0	0
PVG	7.8 7.8	8.10	8.10	7.80	68,000	0	0	0
PVI	53.0 53.0	53.98	54.08	52.86	39,800	0	0	0
PVM	15.8 15.8	15.90	16.10	15.80	36,500	0	0	0
PVO	7.2 7.2	7.30	7.30	6.70	56,700	0	0	0
PVR	1 1	1.10	1.10	1	160,700	0	0	0
PVS	40.6 40.6	41.20	41.60	40.10	3,336,800	0	0	0
PVT	28.6 28.6	29.15	29.70	28.55	4,196,800	0	0	0
PVV	1.5 1.5	1.60	1.60	1.40	36,600	0	0	0
PVX	2.1 2.1	2.20	2.30	2	2,865,500	0	0	0
PVY	2.5 2.5	2.30	2.60	2.30	21,200	0	0	0
PWA	4.5 4.5	4.90	5	4.20	234,400	0	0	0
PWS	11.3 11.3	11.30	11.30	11.30	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	100	0	0	0
PXI	2.7 2.7	2.80	2.80	2.70	29,100	0	0	0
PXL	16 16	15	16	14.20	632,800	0	0	0
PXS	3.6 3.6	3.20	3.60	3	784,100	0	0	0
PXT	3.7 3.7	3.70	3.80	3.60	62,800	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	13.6 13.6	14.60	14.60	13.55	458,900	0	0	0
QHD	37.9 37.9	37.90	37.90	37.90	0	0	0	0
QHW	35 35	35	35	35	200	0	0	0
QNC	6.8 6.8	6.90	6.90	6.80	10,100	0	0	0
QNP	38.8 38.8	35.50	38.80	35.50	1,500	0	0	0
QNS	48.0 48.0	47.99	48.88	47.70	737,800	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	8.1 8.1	8.05	8.15	8.05	400	0	0	0
QPH	27.6 27.6	27.57	27.57	27.57	1,200	0	0	0
QSP	25.1 25.1	25.20	25.20	25.10	300	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	16.7 16.7	17	17.10	16.40	1,259,900	0	0	0
RAL	146.4 146.4	147.48	147.48	143.65	13,200	0	0	0
RAT	15 15	15	15	15	0	0	0	0
RBC	5.3 5.3	5.30	5.30	5.30	100	0	0	0
RCC	21.8 21.8	21.50	22	21.50	1,400	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.8 12.8	12.10	12.80	12.10	3,100	0	0	0
RDP	5.2 5.2	5.41	5.41	5.15	233,700	0	0	0
REE	62.6 62.6	63.50	63.60	62.60	1,157,800	0	0	0
RIC	4.2 4.2	4.30	4.30	4.10	6,300	0	0	0
RTB	25.9 25.9	25.70	25.90	25.70	300	0	0	0
S12	2.5 2.5	2.50	2.50	2.50	0	0	0	0
S4A	42.9 42.9	42.85	42.85	42.85	100	0	0	0
S55	54.5 54.5	46.52	54.50	46.52	200	0	0	0
S72	3.8 3.8	3.80	3.80	3.80	0	0	0	0
S74	14 14	14	14	14	600	0	0	0
S99	10.5 10.5	10.57	10.57	10.38	87,900	0	0	0
SAB	58.0 58.0	59.00	59.29	58.03	947,400	0	0	0
SAC	26.5 26.5	27.80	27.80	25.50	23,700	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	6.9 6.9	7.20	7.23	6.90	1,336,900	0	0	0
SAP	16.9 16.9	16.90	16.90	16.90	100	0	0	0
SAS	33.8 33.8	37.63	37.63	33.34	101,300	0	0	0
SAV	19.2 19.2	18.80	19.50	18.20	374,300	0	0	0
SB1	5.9 5.9	5.76	5.85	5.76	600	0	0	0
SBA	33.8 33.8	33	33.95	32.50	7,900	0	0	0
SBB	15 15	14.70	15.10	14.70	131,700	0	0	0
SBD	10.4 10.4	10.70	10.70	10.10	98,100	0	0	0
SBG	13.3 13.3	13.25	13.35	13.10	273,400	0	0	0
SBH	60.8 60.8	60.80	60.80	60.80	300	0	0	0
SBL	6.8 6.8	6.80	6.80	6.80	100	0	0	0
SBM	34.6 34.6	34.60	34.60	34.60	100	0	0	0
SBR	10 10	10	10	10	0	0	0	0
SBS	6.4 6.4	6.40	6.50	6.30	561,400	0	0	0
SBT	11.8 11.8	11.70	12	11.60	6,282,200	0	0	0
SBV	10.4 10.4	10.60	10.60	10.40	3,600	0	0	0
SC5	18.1 18.1	18.96	18.96	18.08	200	0	0	0
SCC	2 2	2	2	2	1,000	0	0	0
SCG	65.1 65.1	65.20	65.40	65	40,200	0	0	0
SCI	12.3 12.3	12.70	12.70	12.30	31,100	0	0	0
SCJ	3.9 3.9	4	4	3.80	4,500	0	0	0
SCL	34.4 34.4	34.60	35.40	34.40	17,300	0	0	0
SCO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SCR	6.9 6.9	6.97	6.99	6.78	1,163,100	0	0	0
SCS	86 86	88	88.80	85.80	178,700	0	0	0
SCY	13 13	13	13	13	100	0	0	0
SD2	4.9 4.9	4.80	4.90	4.80	300	0	0	0
SD3	7.8 7.8	7.90	7.90	6.60	300	0	0	0
SD5	7.7 7.7	7.90	7.90	7.70	41,500	0	0	0
SD6	3.4 3.4	3.30	3.40	3.30	15,500	0	0	0
SD7	3.1 3.1	3.10	3.10	3.10	100	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.9 11.9	12	12	11.60	122,800	0	0	0
SDA	6.6 6.6	6.70	7	6.20	596,800	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SDD	1.9 1.9	1.90	2	1.90	182,700	0	0	0
SDG	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	20.4 20.4	20.50	20.50	20.40	2,000	0	0	0
SDN	29.8 29.8	29.80	29.80	29.80	0	0	0	0
SDP	1.2 1.2	1.20	1.20	1.10	5,800	0	0	0
SDU	18 18	18	18	18	2,200	0	0	0
SDV	35.1 35.1	35.13	35.13	35.13	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	2 2	2.50	2.60	2	1,700	0	0	0
SEA	43 43	33.40	43	33.30	128,800	0	0	0
SEB	47.4 47.4	48.40	49.09	47.41	900	0	0	0
SED	20.8 20.8	21.10	21.10	20.80	3,300	0	0	0
SEP	19.4 19.4	19.40	19.40	19.40	1,100	0	0	0
SFC	21.3 21.3	20.80	21.75	20.70	2,800	0	0	0
SFG	13 13	13	13	12.40	12,600	0	0	0
SFI	33 33	33.45	33.70	33	6,800	0	0	0
SFN	19.7 19.7	19.70	19.70	19.70	800	0	0	0
SGB	13.2 13.2	13.20	13.20	13.10	5,700	0	0	0
SGC	98 98	98	98	98	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	0	0	0	0
SGN	79.2 79.2	79.17	80.05	79.17	50,300	0	0	0
SGP	30.5 30.5	31	32.20	29.60	199,100	0	0	0
SGR	29.2 29.2	30	30.30	29.10	190,000	0	0	0
SGS	20.5 20.5	20.50	20.90	20.50	3,200	0	0	0
SGT	14.8 14.8	15	15	14.10	147,600	0	0	0
SHA	4.4 4.4	4.57	4.57	4.40	8,100	0	0	0
SHB	10.9 10.9	10.92	11.11	10.82	19,711,000	0	0	0
SHC	21 21	23.30	23.30	21	400	0	0	0
SHE	10.7 10.7	10.90	10.90	10.70	7,700	0	0	0
SHG	3 3	3	3	3	0	0	0	0
SHI	14.8 14.8	14.80	14.80	14.70	207,100	0	0	0
SHN	6.5 6.5	6.60	6.60	6.50	4,100	0	0	0
SHP	35.8 35.8	35.55	36	35.55	2,200	0	0	0
SHS	16.8 16.8	15.60	17.40	15.60	15,758,800	0	0	0
SID	12.1 12.1	12.10	12.10	12.10	10,300	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	12.9 12.9	12.40	12.90	12.40	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	16 16	16.20	16.20	16	57,200	0	0	0
SJE	26.9 26.9	27.10	27.10	26.40	38,000	0	0	0
SJF	1.8 1.8	1.79	1.79	1.79	0	0	0	0
SJG	16.5 16.5	17.70	19	16.50	6,500	0	0	0
SJM	10 10	11	11	10	500	0	0	0
SJS	63 63	63.10	63.60	61	83,700	0	0	0
SKG	13.5 13.5	13.55	13.65	13.35	247,600	0	0	0
SKH	29 29	29.10	29.10	29	13,100	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	40 40	40	40	39	7,300	0	0	0
SLS	191.4 191.4	189	191.90	188	22,500	0	0	0
SMA	10.2 10.2	10.20	10.20	10.20	6,200	0	0	0
SMB	38.8 38.8	39	39	38	6,900	0	0	0
SMC	18.2 18.2	18.10	18.40	17.40	2,102,900	0	0	0
SMN	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SMT	5.6 5.6	5.50	5.60	5.50	3,800	0	0	0
SNC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SNZ	38.5 38.5	38.50	38.70	36.70	6,700	0	0	0
SP2	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SPB	25.4 25.4	25.40	25.40	25.40	0	0	0	0
SPC	12 12	11	12.10	11	3,100	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	2.3 2.3	2.40	2.40	2.30	32,500	0	0	0
SPM	10.8 10.8	11.50	11.50	10.80	2,700	0	0	0
SPV	16.5 16.5	16.46	16.46	16.46	0	0	0	0
SQC	10.3 10.3	10.30	10.30	10.30	100	0	0	0
SRA	3.8 3.8	4.10	4.10	3.80	681,800	0	0	0
SRB	2.9 2.9	2.90	2.90	2.70	47,100	0	0	0
SRC	31.8 31.8	31.80	31.80	31.80	0	0	0	0
SRF	9.7 9.7	9.30	9.70	9.30	3,000	0	0	0
SRT	11.2 11.2	12.80	12.80	10	377,000	0	0	0
SSB	18.4 18.4	18.33	18.38	17.85	3,106,500	0	0	0
SSC	37.6 37.6	37.50	37.60	37.50	400	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	11.5 11.5	11.55	11.55	11.55	600	0	0	0
SSH	67.9 67.9	68.30	68.30	67.90	56,500	0	0	0
SSI	34.0 34.0	34.30	34.45	33.75	11,362,600	0	0	0
SSM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SSN	1.6 1.6	1.50	1.60	1.50	160,000	0	0	0
ST8	9.1 9.1	9.70	9.70	9.11	880,300	0	0	0
STB	28.8 28.8	29.05	29.40	28.80	9,182,400	0	0	0
STC	17.3 17.3	17.30	17.30	17.30	200	0	0	0
STG	45.9 45.9	45.85	45.85	45.85	0	0	0	0
STH	8.3 8.3	9	9	8.30	8,000	0	0	0
STK	29.3 29.3	30.20	30.35	29	210,900	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.6 9.6	9.60	9.60	9.60	5,000	0	0	0
STS	37 37	37	37	37	0	0	0	0
STT	1.8 1.8	1.80	1.80	1.80	400	0	0	0
STW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
SVC	33.8 33.8	33.85	33.85	33.85	0	0	0	0
SVD	2.9 2.9	2.82	2.94	2.82	25,800	0	0	0
SVG	5 5	5	5	5	300	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	65 65	65	65	65	1,400	0	0	0
SVN	3.3 3.3	3.40	3.50	3.30	14,900	0	0	0
SVT	11.6 11.6	11.66	11.66	11.53	3,000	0	0	0
SWC	32.1 32.1	33.80	33.80	32	24,800	0	0	0
SZB	42.1 42.1	42.15	42.15	41.86	38,400	0	0	0
SZC	38.8 38.8	40.40	40.50	38.35	1,390,500	0	0	0
SZE	12.6 12.6	12.50	12.60	12.50	1,100	0	0	0
SZG	30.9 30.9	29.86	31.02	29.86	13,200	0	0	0
SZL	42.8 42.8	42.40	42.75	42.10	13,100	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	13.7 13.7	13.90	13.90	13.50	39,800	0	0	0
TAL	17.0 17.0	17.12	17.21	17.03	13,000	0	0	0
TAN	39.7 39.7	39.70	39.70	39.70	0	0	0	0
TAW	14.8 14.8	14.80	14.80	14.80	0	0	0	0
TB8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TBC	41.5 41.5	41.49	41.49	41.49	100	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	23.4 23.4	23.45	23.50	22.50	21,090,100	0	0	0
TCD	5.9 5.9	6.17	6.17	5.93	403,300	0	0	0
TCH	19 19	19.60	19.60	18.60	13,986,800	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	35.90	37.85	35.40	60,900	0	0	0
TCM	49.3 49.3	49.50	49.80	47.40	2,531,500	0	0	0
TCO	11.9 11.9	11.65	11.95	11.65	109,700	0	0	0
TCR	3.5 3.5	3.45	3.45	3.45	100	0	0	0
TCT	20.6 20.6	20.75	20.85	20.60	5,800	0	0	0
TCW	33 33	33.60	33.60	32.80	14,400	0	0	0
TDB	41 41	41	41	41	0	0	0	0
TDC	9.5 9.5	9.62	9.79	9.51	538,400	0	0	0
TDF	13.5 13.5	13.50	13.50	13.50	1,900	0	0	0
TDG	4.8 4.8	5.15	5.15	4.79	408,100	0	0	0
TDH	3.5 3.5	3.44	3.63	3.44	721,200	0	0	0
TDM	49 49	49.05	49.05	48.50	3,100	0	0	0
TDN	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TDP	30.5 30.5	30.91	30.91	30.45	42,100	0	0	0
TDS	16.6 16.6	18.80	18.80	16.50	192,700	0	0	0
TDT	7.2 7.2	7.20	7.20	7	24,400	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	0	0	0	0
TEG	9.4 9.4	9.47	9.50	9.25	256,000	0	0	0
TEL	11.5 11.5	11.50	11.50	11.50	4,500	0	0	0
TET	28.6 28.6	28.60	28.60	28.60	0	0	0	0
TFC	17.3 17.3	17.60	17.60	17.30	3,800	0	0	0
TGP	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TH1	4.4 4.4	4.40	4.40	4.40	0	0	0	0
THB	11.5 11.5	11.50	11.50	11.50	0	0	0	0
THD	34.9 34.9	35.20	35.20	34.90	5,600	0	0	0
THG	41.4 41.4	41.30	41.45	41.20	28,400	0	0	0
THM	7.3 7.3	7.27	7.27	7.27	100	0	0	0
THN	5.1 5.1	5.10	5.10	5.10	0	0	0	0
THP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
THS	14.4 14.4	14.40	14.40	14.40	100	0	0	0
THT	12.1 12.1	12.20	12.20	12	47,300	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	0	0	0	0
TID	27.3 27.3	27.50	27.50	26.51	38,100	0	0	0
TIE	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TIG	14.7 14.7	14.50	15	14.40	3,700,100	0	0	0
TIN	10.6 10.6	11.01	11.01	10.62	4,500	0	0	0
TIP	25.5 25.5	25.80	25.80	25	366,500	0	0	0
TIS	5.9 5.9	6.10	6.20	5.70	145,100	0	0	0
TIX	36.5 36.5	35.50	36.50	35.50	400	0	0	0
TJC	16.6 16.6	16.60	16.60	16.60	100	0	0	0
TKA	4.7 4.7	4.70	4.70	4.70	0	0	0	0
TKG	3.1 3.1	3.10	3.40	3.10	522,900	0	0	0
TKU	15 15	15	15	15	0	0	0	0
TL4	5.7 5.7	5.90	5.90	5.70	1,500	0	0	0
TLD	5.0 5.0	5.19	5.20	5.04	11,000	0	0	0
TLG	51.1 51.1	51.07	51.27	49.99	94,200	0	0	0
TLH	7.7 7.7	8.10	8.18	7.65	2,577,800	0	0	0
TLI	5 5	5.40	5.40	4.70	400	0	0	0
TLP	7.6 7.6	7.80	7.80	7.30	6,100	0	0	0
TLT	25.6 25.6	34.55	34.55	25.62	200	0	0	0
TMB	84 84	85	89.20	83.50	13,100	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	71 71	69	71	69	1,000	0	0	0
TMS	49.0 49.0	50.00	50.00	48.61	2,300	0	0	0
TMT	12.1 12.1	11.65	12.15	11.35	6,700	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	11.8 11.8	11.80	11.84	11.80	4,800	0	0	0
TNA	4.8 4.8	4.78	4.79	4.73	7,600	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TNC	40.7 40.7	40.95	40.95	38.43	1,100	0	0	0
TNG	23.7 23.7	24.08	24.17	23.08	2,792,400	0	0	0
TNH	24.3 24.3	25	25.70	24.20	1,363,600	0	0	0
TNI	2.7 2.7	2.78	2.78	2.62	139,700	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	4.4 4.4	5.10	5.20	4	47,200	0	0	0
TNT	4.9 4.9	5.01	5.01	4.90	116,300	0	0	0
TNW	10.2 10.2	10.20	10.20	10.20	2,300	0	0	0
TOP	1.4 1.4	1.30	1.40	1.30	22,100	0	0	0
TOS	58 58	58.60	58.60	57	31,500	0	0	0
TOT	17.3 17.3	17.28	17.28	17.20	8,400	0	0	0
TOW	20.8 20.8	20.80	20.80	20.80	0	0	0	0
TPB	17.2 17.2	17.25	17.50	17.10	5,434,800	0	0	0
TPC	6 6	6	6	6	100	0	0	0
TPH	14 14	14	14	14	0	0	0	0
TPP	10.1 10.1	10	10.10	10	300	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	79.2 79.2	79.20	79.20	79.20	300	0	0	0
TRC	43.7 43.7	43.80	43.80	43.65	8,300	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	8.6 8.6	7.70	8.60	7.70	84,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	48.9 48.9	49.20	49.20	48.90	6,600	0	0	0
TSC	3.1 3.1	3.10	3.10	3.06	295,700	0	0	0
TSD	3.1 3.1	3.10	3.10	3.10	1,000	0	0	0
TSG	18 18	18	18	18	0	0	0	0
TSJ	17.4 17.4	17.45	17.45	17.45	0	0	0	0
TST	5.2 5.2	5.80	5.80	5.20	2,600	0	0	0
TTA	10.4 10.4	10.50	10.50	10.20	649,700	0	0	0
TTC	10.9 10.9	11	11	10.90	700	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	3.8 3.8	3.89	3.90	3.81	930,900	0	0	0
TTG	16 16	16	16	16	0	0	0	0
TTH	4 4	4.10	4.20	4	352,700	0	0	0
TTL	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TTN	19.5 19.5	20.30	20.50	19	1,111,400	0	0	0
TTP	91 91	90.80	93	90.80	2,600	0	0	0
TTS	5.5 5.5	5.50	5.50	5.50	7,300	0	0	0
TTT	33 33	33	33	33	0	0	0	0
TUG	19.3 19.3	19.33	19.33	19.33	0	0	0	0
TV1	23.3 23.3	23.49	24.47	23.29	27,500	0	0	0
TV2	45 45	46.95	48	45	1,283,400	0	0	0
TV3	12.7 12.7	12.70	12.80	12.70	31,200	0	0	0
TV4	14.3 14.3	14.30	14.40	14.10	32,700	0	0	0
TV6	6.6 6.6	6.30	8.30	6.30	27,800	0	0	0
TVA	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TVB	9.0 9.0	8.99	9.35	8.99	684,200	0	0	0
TVC	10.6 10.6	10.80	10.80	10.50	867,100	0	0	0
TVD	12.6 12.6	12.80	12.80	12.60	25,100	0	0	0
TVG	8.5 8.5	8.50	8.50	8.50	100	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	8.3 8.3	9	9.20	7.90	1,929,400	0	0	0
TVS	23.1 23.1	24.10	24.40	22.80	908,300	0	0	0
TVT	16.7 16.7	16.65	16.65	16.50	4,800	0	0	0
TW3	9.7 9.7	9.74	9.74	9.74	0	0	0	0
TXM	10.9 10.9	11.60	11.60	10.20	35,000	0	0	0
TYA	10.3 10.3	10.25	10.75	10.25	2,900	0	0	0
UCT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
UDJ	9.4 9.4	9.50	9.50	9.40	5,500	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	9.50	10.10	9.50	9,400	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	17.4 17.4	17.40	17.40	17.40	500	0	0	0
V12	11.5 11.5	11.50	11.50	11.50	700	0	0	0
V21	7.1 7.1	7.10	7.10	7	4,800	0	0	0
VAB	9.8 9.8	10	10	9.80	157,500	0	0	0
VAF	12.9 12.9	12.85	12.85	12.85	300	0	0	0
VAV	39.5 39.5	39.50	39.50	39.50	1,000	0	0	0
VBB	10.2 10.2	10.70	10.70	10.20	8,500	0	0	0
VBC	20 20	20	20	20	500	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	12.5 12.5	10.20	12.90	10.20	700	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	8.40	42,000	0	0	0
VC3	25.8 25.8	25.54	26.25	25.54	536,600	0	0	0
VC6	17.7 17.7	17.68	17.68	15.99	700	0	0	0
VC7	11.5 11.5	11.80	11.90	11.50	186,400	0	0	0
VC9	4.3 4.3	4.50	4.50	4.30	4,400	0	0	0
VCA	10 10	10	10	9.40	7,600	0	0	0
VCB	85.2 85.2	86	86	85	1,112,400	0	0	0
VCC	10 10	10	10.10	9.90	23,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	223.4 223.4	223.40	223.40	223.40	100	0	0	0
VCG	18.3 18.3	18.90	18.95	18.15	3,650,300	0	0	0
VCI	35.1 35.1	35.03	35.91	35.00	3,801,000	0	0	0
VCM	15.8 15.8	15.80	15.80	15.80	100	0	0	0
VCP	25 25	24.70	26.10	24.50	225,500	0	0	0
VCR	23.3 23.3	23.10	24	23.10	2,500	0	0	0
VCS	73.5 73.5	77.50	77.50	73.50	423,800	0	0	0
VCT	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VCW	32 32	32	32	32	0	0	0	0
VCX	4.6 4.6	4.60	4.60	4.60	100	0	0	0
VDL	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VDN	19.2 19.2	19.78	19.78	19.14	800	0	0	0
VDP	37 37	38.50	38.50	37	66,400	0	0	0
VDS	20.6 20.6	20.50	21.15	19.90	2,354,500	0	0	0
VDT	19 19	19	19	19	0	0	0	0
VE1	3.7 3.7	3.80	3.80	3.60	7,000	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	4.70	5	4.70	7,000	0	0	0
VE9	2.1 2.1	2	2.10	2	251,300	0	0	0
VEA	44.3 44.3	45.90	46	43.60	3,887,900	0	0	0
VEC	10.2 10.2	10.30	10.60	10	51,400	0	0	0
VEF	208 208	207	209.80	200	11,900	0	0	0
VES	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VET	27 27	29	29	26	9,600	0	0	0
VFC	79 79	79	79	79	0	0	0	0
VFG	77.6 77.6	77.46	77.85	75.88	31,200	0	0	0
VFR	14.7 14.7	14.90	16.40	13.50	49,000	0	0	0
VGC	52.1 52.1	52.40	52.90	52.10	287,500	0	0	0
VGG	39.9 39.9	40.50	40.50	38.70	43,400	0	0	0
VGI	103.3 103.3	107	107	102	870,800	0	0	0
VGL	19 19	19	19	19	100	0	0	0
VGP	29.7 29.7	30.24	30.24	27.90	11,500	0	0	0
VGR	59.6 59.6	61.80	61.80	59.60	1,000	0	0	0
VGS	33.8 33.8	35.05	35.33	32.29	1,509,000	0	0	0
VGT	15.1 15.1	15.80	15.90	14.80	3,380,000	0	0	0
VGV	30 30	29.10	30	29.10	25,500	0	0	0
VHC	70.1 70.1	71.90	72.10	70	1,170,000	0	0	0
VHD	10 10	10	10	10	3,400	0	0	0
VHE	3 3	3.10	3.10	2.90	425,300	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	167,700	0	0	0
VHH	3.1 3.1	3.20	3.20	3.10	1,100	0	0	0
VHL	13.5 13.5	12.40	13.50	12.40	23,900	0	0	0
VHM	37.7 37.7	37.60	37.75	37.30	5,965,200	0	0	0
VIB	17.9 17.9	18.16	18.16	17.95	2,780,600	0	0	0
VIC	41.2 41.2	41.10	41.35	40.90	1,785,000	0	0	0
VID	5.3 5.3	5.40	5.40	5.32	12,400	0	0	0
VIE	7 7	7	7	7	0	0	0	0
VIF	17.8 17.8	19.63	19.91	17.82	27,600	0	0	0
VIG	7.2 7.2	7.20	7.30	7.10	241,900	0	0	0
VIH	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VIM	23.7 23.7	23.72	23.72	23.72	0	0	0	0
VIN	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIP	13 13	13.45	13.95	13	1,439,400	0	0	0
VIR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VIT	21.5 21.5	19	21.50	18	297,900	0	0	0
VIW	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VIX	13.8 13.8	14.09	14.18	13.59	15,197,200	0	0	0
VJC	101.5 101.5	102	102.10	100.70	789,300	0	0	0
VLA	13.7 13.7	13.70	13.70	13.70	200	0	0	0
VLB	34.6 34.6	34.70	34.90	34.30	81,800	0	0	0
VLC	19.3 19.3	20	20.80	19.20	1,098,400	0	0	0
VLF	1.3 1.3	1.30	1.30	1.30	3,400	0	0	0
VLG	11.2 11.2	11.90	11.90	10.90	68,600	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	7.2 7.2	7	7.18	6.91	3,300	0	0	0
VMD	17.4 17.4	17.35	17.40	17.10	8,700	0	0	0
VMG	4.1 4.1	4.50	4.50	4	12,200	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	0	0	0	0
VMT	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VNA	23.9 23.9	22	23.90	20.80	174,200	0	0	0
VNB	12.7 12.7	12.30	13.30	12.10	548,700	0	0	0
VNC	38.5 38.5	38.41	38.70	38.41	7,400	0	0	0
VND	15.5 15.5	15.96	15.96	15.52	10,535,000	0	0	0
VNE	5.0 5.0	5.10	5.10	5.03	119,200	0	0	0
VNF	11.2 11.2	11.37	11.46	10.81	33,400	0	0	0
VNG	10 10	9.74	10	9.20	258,900	0	0	0
VNH	1.7 1.7	1.70	1.80	1.70	102,400	0	0	0
VNI	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VNL	15.8 15.8	15.77	15.96	15.53	9,800	0	0	0
VNM	65.5 65.5	65.50	66	65.30	2,731,700	0	0	0
VNP	12 12	12	12.10	11.70	47,900	0	0	0
VNR	24.9 24.9	24.90	24.99	24.61	25,100	0	0	0
VNS	11.0 11.0	10.90	10.95	10.90	30,400	0	0	0
VNT	44.5 44.5	44.50	44.50	44.50	0	0	0	0
VNX	12 12	12	12	12	0	0	0	0
VNY	6.5 6.5	6.50	6.50	6.50	3,300	0	0	0
VNZ	576.1 576.1	586	586	576.10	700	0	0	0
VOC	17.9 17.9	18.30	18.30	17.90	11,900	0	0	0
VOS	18.8 18.8	18.95	19.35	18.40	4,788,100	0	0	0
VPA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VPB	18.7 18.7	18.95	19.30	18.60	41,520,600	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	100	0	0	0
VPD	26.3 26.3	26.51	26.51	26.31	41,700	0	0	0
VPG	14 14	14.30	14.40	14	538,100	0	0	0
VPH	8.2 8.2	8.53	8.70	8.20	418,800	0	0	0
VPI	48.6 48.6	48.75	48.92	48.50	1,240,100	0	0	0
VPR	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VPS	9.4 9.4	9.12	9.39	9.12	400	0	0	0
VPW	9.6 9.6	9.62	9.62	9.62	0	0	0	0
VQC	12.8 12.8	12.80	12.80	12.80	200	0	0	0
VRC	9.2 9.2	9.83	9.84	9.18	20,300	0	0	0
VRE	20.5 20.5	20.40	21.20	20.40	12,792,300	0	0	0
VRG	27.7 27.7	28.33	28.80	27.49	161,200	0	0	0
VSA	27.5 27.5	27.89	28.16	27.44	59,500	0	0	0
VSC	20.5 20.5	20.05	20.51	19.67	6,911,200	0	0	0
VSE	5.9 5.9	5.90	5.90	5.90	1,200	0	0	0
VSF	32.9 32.9	33	33	32.90	3,400	0	0	0
VSG	1.8 1.8	1.40	1.80	1.40	4,300	0	0	0
VSH	49.9 49.9	50.30	50.30	49.50	11,300	0	0	0
VSI	19 19	19	19	19	600	0	0	0
VSM	18.1 18.1	18.10	18.10	18.10	300	0	0	0
VSN	21.2 21.2	21.84	21.84	21.17	12,800	0	0	0
VST	4 4	4	4	3.80	679,800	0	0	0
VTA	3.8 3.8	3.50	3.80	3.50	2,200	0	0	0
VTB	11.3 11.3	11.30	11.30	11.30	800	0	0	0
VTC	11.2 11.2	13.40	13.40	11.10	22,100	0	0	0
VTD	8.7 8.7	8.80	8.80	8.60	17,200	0	0	0
VTE	5 5	5	5	5	0	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	100	0	0	0
VTH	8.4 8.4	8.80	8.80	8	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	83.1 83.1	89.80	89.80	83.10	96,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.4 12.4	12.55	13	12.30	970,000	0	0	0
VTP	83 83	85.70	87.50	80	1,352,300	0	0	0
VTQ	38.3 38.3	38.30	38.30	38.30	0	0	0	0
VTR	25.9 25.9	26	26.50	25.30	57,900	0	0	0
VTS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
VTV	6 6	6.10	6.10	6	16,300	0	0	0
VTX	9 9	9	9	9	0	0	0	0
VTZ	10.2 10.2	10.09	10.36	9.73	405,600	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	10,500	0	0	0
VVS	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VW3	10.4 10.4	11.95	11.95	10.27	2,700	0	0	0
VWS	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VXB	28 28	28	28	28	100	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	205.50	205.50	205.50	0	0	0	0
WSB	48.4 48.4	48.30	48.70	48	8,200	0	0	0
WSS	5.5 5.5	5.60	5.60	5.50	7,700	0	0	0
WTC	12.9 12.9	12.90	13	12.90	10,000	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	7.8 7.8	8	8	7.60	21,500	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	200	0	0	0
XMP	16.5 16.5	16.81	16.81	16.52	1,100	0	0	0
XPH	6.5 6.5	6.50	6.50	6.50	17,100	0	0	0
YBC	5.2 5.2	5.20	5.20	5.20	700	0	0	0
YBM	10.6 10.6	10.69	10.69	10.55	500	0	0	0
YEG	9.2 9.2	9.36	9.45	9.20	880,000	0	0	0
YTC	36.2 36.2	36.10	36.20	35	1,000	0	0	0
^HASTC	237.6 237.6	240.07	240.27	236.51	66,479,458	0	0	0
^UPCOM	97.5 97.5	98.53	98.72	96.80	82,028,120	0	0	0
^VN30	1,278.3 1,278.3	1,288.86	1,290.97	1,272.27	234,108,300	0	0	0
^VNINDEX	1,245.3 1,245.3	1,260.27	1,262.61	1,240.15	671,571,132	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/06/2024