NGÀY: [ 29/08 ] [ 28/08 ] [ 27/08 ] [ 26/08 ] [ 25/08 ] [ 22/08 ] [ 21/08 ] [ 20/08 ] [ 19/08 ] [ 18/08 ] [ 15/08 ] [ 14/08 ] [ 13/08 ] [ 12/08 ] [ 11/08 ] [ 08/08 ] [ 07/08 ] [ 06/08 ] [ 05/08 ] [ 04/08 ] [ 01/08 ] (2025) 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 11/08/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	36.9 36.9	36.90	36.90	36.90	100	0	0	0
AAA	8.7 8.7	8.80	8.80	8.61	3,718,200	0	0	0
AAH	4.2 4.2	4.20	4.20	4.10	1,921,200	0	0	0
AAM	7.4 7.4	7.47	7.47	7.31	19,600	0	0	0
AAS	12.8 12.8	12.30	12.80	12.20	1,337,200	0	0	0
AAT	3.5 3.5	3.47	3.49	3.45	92,300	0	0	0
AAV	6.6 6.6	6.50	6.70	6.40	1,123,700	0	0	0
ABB	13 13	12.90	13.10	12.60	9,262,300	0	0	0
ABC	10.6 10.6	10.60	10.70	10.50	68,000	0	0	0
ABI	23.6 23.6	23.67	23.83	23.58	39,700	0	0	0
ABR	12.0 12.0	12.03	12.03	11.59	8,200	0	0	0
ABS	3.9 3.9	3.83	3.98	3.83	580,000	0	0	0
ABT	65.4 65.4	66.20	67	63.40	14,300	0	0	0
ABW	11.3 11.3	11.40	11.40	11	644,200	0	0	0
ACB	24.4 24.4	24.30	24.70	24.25	16,056,300	0	0	0
ACC	14 14	13.90	14	13.90	9,400	0	0	0
ACE	42.1 42.1	42.05	43.50	42.05	17,100	0	0	0
ACL	12.3 12.3	12.10	12.50	12	28,900	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6 6	6	6	6	0	0	0	0
ACV	66.2 66.2	66.70	68	66.10	1,028,600	0	0	0
ADC	19.2 19.2	19.20	19.20	19.20	0	0	0	0
ADG	10 10	10.20	10.20	9.95	14,200	0	0	0
ADS	9.2 9.2	9.30	9.32	9.21	335,600	0	0	0
AFX	9.7 9.7	8.70	9.70	8.70	230,600	0	0	0
AG1	13.5 13.5	13.50	13.50	13.50	100	0	0	0
AGF	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGG	21.0 21.0	21.30	21.75	20.50	2,108,600	0	0	0
AGM	3.4 3.4	3.40	3.40	3.40	0	0	0	0
AGP	41.4 41.4	40.18	41.80	40.18	12,500	0	0	0
AGR	18.4 18.4	18.20	18.45	18	2,647,200	0	0	0
AGX	170 170	190	190	170	200	0	0	0
AIC	10.9 10.9	10.90	10.90	10.90	100	0	0	0
AIG	46.3 46.3	46.30	47.20	46.30	17,100	0	0	0
ALT	12.0 12.0	11.84	12.03	11.45	7,300	0	0	0
ALV	7.6 7.6	6.65	7.59	6.65	329,300	0	0	0
AMC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
AME	9.1 9.1	8.40	9.10	8.20	4,500	0	0	0
AMP	13.5 13.5	13.50	13.50	13.50	8,000	0	0	0
AMS	7.9 7.9	8	8.10	7.80	134,900	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	28 28	27.60	28.30	27.60	57,900	0	0	0
ANV	26.1 26.1	27.36	27.45	25.93	5,460,900	0	0	0
APF	44.9 44.9	45	45	44.60	19,100	0	0	0
APG	12 12	11.95	12.15	11.85	1,037,800	0	0	0
APH	7.3 7.3	7.26	7.30	7.10	556,400	0	0	0
API	9.6 9.6	9.40	9.90	9.40	884,800	0	0	0
APL	15.8 15.8	15.80	15.80	15.80	0	0	0	0
APP	5.9 5.9	6	6	5.90	11,100	0	0	0
APS	12.1 12.1	11.70	12.20	10.90	2,192,100	0	0	0
APT	2.5 2.5	2.50	2.50	2.50	0	0	0	0
ARM	28.2 28.2	28.20	28.20	28.20	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	17.2 17.2	17.10	17.20	17.10	1,900	0	0	0
ASM	7.9 7.9	8.04	8.13	7.82	2,836,700	0	0	0
ASP	5.2 5.2	5.20	5.24	5.18	60,000	0	0	0
AST	66.6 66.6	65.41	67.63	64.82	56,300	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	5.5 5.5	5.50	5.50	5.50	0	0	0	0
ATS	16.7 16.7	16.70	16.70	16.70	0	0	0	0
AVC	54.1 54.1	54.10	54.10	54	2,900	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	14.6 14.6	14.60	14.60	14.40	65,000	0	0	0
BAB	14.2 14.2	14.20	14.40	13.90	33,600	0	0	0
BAF	35.7 35.7	34.95	35.80	34.80	8,063,900	0	0	0
BAL	8.2 8.2	8.15	8.15	8.15	0	0	0	0
BAX	36.5 36.5	36.50	36.50	36.50	400	0	0	0
BBC	76.1 76.1	76.04	76.14	76.04	200	0	0	0
BBH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BBM	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BBS	15.7 15.7	15.50	15.70	15.50	2,500	0	0	0
BBT	12.9 12.9	13.29	13.29	12.87	3,100	0	0	0
BCA	10.8 10.8	10.90	10.90	10.70	7,800	0	0	0
BCB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BCC	9.4 9.4	9.50	9.60	9.30	394,700	0	0	0
BCE	11.8 11.8	11.72	11.96	11.72	497,200	0	0	0
BCF	38 38	37.50	38	37.10	20,000	0	0	0
BCG	3.9 3.9	4	4	3.87	14,708,200	0	0	0
BCM	70.7 70.7	70.90	72.90	69.50	1,211,100	0	0	0
BCP	11.6 11.6	11.60	11.60	11.60	200	0	0	0
BCR	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BDG	38.9 38.9	38.40	39	38.40	11,600	0	0	0
BDT	8.2 8.2	8.10	8.30	8.10	19,200	0	0	0
BDW	27.9 27.9	27.90	27.90	27.90	400	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	11.3 11.3	11.30	11.30	11.30	200	0	0	0
BFC	46 46	46.50	46.50	45.35	1,227,200	0	0	0
BGE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.5 24.5	24.52	24.52	24.52	300	0	0	0
BHC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	10 10	9.90	10	9.90	2,600	0	0	0
BHK	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BHN	34.2 34.2	34	34.50	34	113,300	0	0	0
BHP	7 7	7	7	7	100	0	0	0
BIC	27.6 27.6	27.57	27.91	27.17	397,500	0	0	0
BID	39.8 39.8	39.56	40.15	39.16	11,391,300	0	0	0
BIG	5.3 5.3	5.20	5.30	5.20	50,600	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	300	0	0	0
BKC	34.9 34.9	36.50	36.90	33.80	262,000	0	0	0
BKG	3.1 3.1	3.10	3.14	3.07	269,000	0	0	0
BLI	9.4 9.4	9.10	9.40	9.10	31,100	0	0	0
BLN	8.4 8.4	8.44	8.44	8.44	0	0	0	0
BLT	29.7 29.7	29.80	29.80	29.70	900	0	0	0
BMC	18.1 18.1	18.25	18.35	18	152,500	0	0	0
BMD	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BMF	8.4 8.4	8.40	8.40	8.40	1,100	0	0	0
BMG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BMI	18.9 18.9	18.72	19.30	18.63	1,093,300	0	0	0
BMJ	11.1 11.1	9.60	11.70	9.60	1,600	0	0	0
BMK	15.8 15.8	16.95	17.80	15.85	3,900	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	135.3 135.3	137.18	137.18	135.16	118,200	0	0	0
BMS	13.4 13.4	13.60	13.60	13.20	541,000	0	0	0
BMV	6.2 6.2	6.16	6.16	6.16	0	0	0	0
BNA	7.7 7.7	7.60	7.80	7.50	294,200	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2.5 2.5	2.50	2.50	2.50	0	0	0	0
BPC	10.9 10.9	10.94	10.94	10.94	200	0	0	0
BQB	4.2 4.2	4.50	4.50	4.20	1,000	0	0	0
BRC	13.2 13.2	13.20	13.30	13.05	24,300	0	0	0
BRR	18.1 18.1	18.59	18.59	18.11	4,600	0	0	0
BRS	22.4 22.4	22.50	22.60	22.40	2,200	0	0	0
BSA	22.0 22.0	22.01	22.01	22.01	5,000	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	18 18	18	18	18	0	0	0	0
BSI	49.4 49.4	48	50	47.45	4,144,600	0	0	0
BSL	10.9 10.9	10	11	10	1,200	0	0	0
BSP	9.4 9.4	9.20	9.60	9.20	1,400	0	0	0
BSQ	18 18	18	18	18	63,000	0	0	0
BSR	17.0 17.0	17.54	17.54	16.96	13,861,100	0	0	0
BST	8.9 8.9	8.80	8.90	8.50	1,800	0	0	0
BT1	11.0 11.0	11.04	11.04	11.04	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5 5	5	5	5	100	0	0	0
BTD	15.3 15.3	15.26	15.26	15.26	100	0	0	0
BTG	10 10	10	10	10	29,400	0	0	0
BTH	33.7 33.7	32.91	33.79	32.66	33,600	0	0	0
BTN	2.9 2.9	2.80	2.90	2.80	700	0	0	0
BTP	11.2 11.2	11.07	11.17	11.07	18,900	0	0	0
BTS	5.7 5.7	5.60	5.80	5.60	159,100	0	0	0
BTT	41.7 41.7	41.74	41.74	41.74	500	0	0	0
BTU	15.3 15.3	15.50	15.50	15.30	500	0	0	0
BTV	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BTW	57.5 57.5	57.48	57.48	57.48	0	0	0	0
BVB	15.3 15.3	15.70	15.70	15	6,987,600	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BVH	52.6 52.6	51.12	53.28	51.12	1,559,900	0	0	0
BVL	20.1 20.1	19.20	20.10	19.20	38,900	0	0	0
BVN	17.4 17.4	17.40	17.40	17.40	100	0	0	0
BVS	40.0 40.0	39.64	40.52	39.06	1,290,100	0	0	0
BWA	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BWE	49.4 49.4	49.25	49.90	49.10	157,000	0	0	0
BWS	33.2 33.2	33.22	33.22	33.22	100	0	0	0
BXH	12.6 12.6	12.62	12.62	12.62	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	15.4 15.4	15.40	15.40	15.40	0	0	0	0
C22	18.4 18.4	18.40	18.40	18.40	0	0	0	0
C32	18 18	17.95	18	17.95	11,500	0	0	0
C47	9.2 9.2	9.40	9.40	9.10	192,700	0	0	0
C4G	10 10	9.60	10.30	9.60	5,509,100	0	0	0
C69	9.9 9.9	9.30	10	9.10	699,300	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	8,200	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.7 7.7	7.80	7.80	7.50	4,800	0	0	0
CAN	36.9 36.9	36.90	36.90	36.90	1,600	0	0	0
CAP	38.8 38.8	38.50	39	38.50	23,100	0	0	0
CAT	17.2 17.2	17.35	17.53	17.17	25,800	0	0	0
CBI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
CBS	30.0 30.0	28.88	30.61	28.88	13,700	0	0	0
CC1	29 29	28.50	30	27.10	7,500	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	15.5 15.5	15.50	15.50	15.50	100	0	0	0
CCC	16.2 16.2	16.40	16.40	16.20	5,700	0	0	0
CCI	24.5 24.5	24.25	24.50	24.25	200	0	0	0
CCL	7.8 7.8	7.99	8.10	7.76	913,200	0	0	0
CCM	40 40	40	40	40	1,200	0	0	0
CCP	26.9 26.9	24	26.90	24	200	0	0	0
CCR	12.7 12.7	12.71	12.71	12.71	2,000	0	0	0
CCT	13 13	13	13	13	0	0	0	0
CCV	57.3 57.3	57.30	57.30	57.30	0	0	0	0
CDC	16.9 16.9	16.67	17.33	16.17	563,000	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	8.4 8.4	8.80	8.80	8.40	300	0	0	0
CDN	31.9 31.9	32.20	32.30	31.50	36,400	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CDR	7.8 7.8	7.99	8.36	7.71	63,400	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	26.1 26.1	25.90	27.50	25.70	24,177,400	0	0	0
CET	4.7 4.7	5	5	4.70	10,600	0	0	0
CFM	9.1 9.1	9.07	9.07	9.07	2,000	0	0	0
CFV	22.7 22.7	23	23	22.60	1,300	0	0	0
CGV	3.3 3.3	3.30	3.30	3.20	6,500	0	0	0
CH5	7.4 7.4	7.40	7.40	7.40	0	0	0	0
CHC	6.3 6.3	6.30	6.30	6.30	100	0	0	0
CHP	32.9 32.9	32.80	33.09	32.66	29,100	0	0	0
CHS	11.8 11.8	11.90	11.90	11.80	3,100	0	0	0
CI5	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CIA	10.1 10.1	10.10	10.10	10.10	10,300	0	0	0
CID	14.2 14.2	14.10	14.20	14	2,600	0	0	0
CIG	9.0 9.0	9.03	9.10	8.91	115,200	0	0	0
CII	18.7 18.7	18.70	18.74	18.40	32,412,300	0	0	0
CIP	2.6 2.6	2.60	2.60	2.60	1,200	0	0	0
CJC	24 24	24	24	24	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	56.0 56.0	56.50	56.85	55.98	18,000	0	0	0
CKD	22.8 22.8	22.75	22.84	22.75	500	0	0	0
CKG	15.9 15.9	15.55	16.30	15.50	571,200	0	0	0
CKV	12.6 12.6	12.60	12.60	12.60	400	0	0	0
CLC	50.4 50.4	51	51	50.10	4,900	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.6 21.6	21.60	21.60	21.40	3,100	0	0	0
CLL	31.9 31.9	31.99	32.04	31.76	45,200	0	0	0
CLM	73.9 73.9	73.90	73.90	73.90	600	0	0	0
CLW	51.2 51.2	51.25	51.25	51.25	200	0	0	0
CLX	17.3 17.3	16.60	17.30	16.50	534,100	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	900	0	0	0
CMD	22.6 22.6	22.60	22.60	22.60	300	0	0	0
CMF	320.5 320.5	320.50	320.50	320.50	0	0	0	0
CMG	41.5 41.5	41	41.95	41	1,609,400	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	17.4 17.4	18.50	18.50	16	3,500	0	0	0
CMN	61 61	61	61	61	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	9.7 9.7	9.80	9.80	9.60	133,200	0	0	0
CMT	14.9 14.9	14.90	14.90	14.90	200	0	0	0
CMV	8.1 8.1	8.05	8.05	8.05	800	0	0	0
CMW	14.1 14.1	14.08	14.08	14.08	1,400	0	0	0
CMX	7.6 7.6	7.74	7.75	7.61	506,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	35.3 35.3	34.72	35.68	34.62	3,000	0	0	0
CNG	28.0 28.0	28.67	28.67	27.85	57,300	0	0	0
CNN	51.1 51.1	51.10	51.10	51.10	600	0	0	0
CNT	9.8 9.8	9.70	9.80	9.60	5,000	0	0	0
COM	32 32	29.85	32	29.85	400	0	0	0
CPA	7.4 7.4	7.40	7.40	7.40	0	0	0	0
CPC	17.7 17.7	17.60	17.70	17.60	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.6 4.6	4.60	4.60	4.60	0	0	0	0
CQN	31.5 31.5	31.30	31.50	31	15,200	0	0	0
CQT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CRC	12.4 12.4	12.35	12.50	12.05	1,169,100	0	0	0
CRE	9.7 9.7	9.60	9.68	9.44	1,074,300	0	0	0
CSC	24.4 24.4	24.50	25	24	79,800	0	0	0
CSI	29.5 29.5	29.50	30	29.30	14,600	0	0	0
CSM	13.6 13.6	13.20	13.80	13.15	1,425,500	0	0	0
CSV	36.3 36.3	36.45	36.60	36.10	1,285,400	0	0	0
CT3	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CT6	8 8	8	8	8	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.6 17.6	17.53	17.60	17.53	400	0	0	0
CTD	83.2 83.2	83.80	84.40	82.70	1,091,900	0	0	0
CTF	20.8 20.8	20.93	20.98	20.83	320,900	0	0	0
CTG	47.1 47.1	47.42	47.47	46.77	8,862,900	0	0	0
CTI	27.2 27.2	27.40	28.10	27.10	1,870,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	22 22	22.80	22.80	20.80	186,500	0	0	0
CTR	92.2 92.2	92.72	93.21	91.84	563,100	0	0	0
CTS	40.5 40.5	39.90	41	39.60	4,043,900	0	0	0
CTT	17.8 17.8	17.80	17.80	17.80	0	0	0	0
CTW	28.4 28.4	28.40	28.40	28.40	100	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	28.5 28.5	27.05	28.50	27.05	3,800	0	0	0
CX8	9.8 9.8	9.80	9.80	9.80	100	0	0	0
CYC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
D11	9.6 9.6	9.64	9.64	9.64	800	0	0	0
D2D	39.5 39.5	40	40	39.10	214,000	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	19 19	19	19	19	0	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.7 3.7	3.53	3.74	3.53	1,041,200	0	0	0
DAN	31.7 31.7	31.70	31.70	31.70	0	0	0	0
DAS	6.5 6.5	6.49	6.49	6.49	0	0	0	0
DAT	7.8 7.8	7.75	7.75	7.74	1,400	0	0	0
DBC	31 31	31.50	31.65	30.95	10,999,400	0	0	0
DBD	54.8 54.8	55.10	55.10	54.60	64,300	0	0	0
DBM	23.0 23.0	26.84	26.84	23.01	300	0	0	0
DBT	12.0 12.0	11.92	11.96	11.26	16,000	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DC2	7.1 7.1	6.50	7.10	6.50	6,100	0	0	0
DC4	13.4 13.4	13.25	13.60	13.20	1,362,700	0	0	0
DCF	41.7 41.7	39.40	41.70	39.40	200	0	0	0
DCG	22.9 22.9	22.90	22.90	22.90	0	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	22.4 22.4	22.20	22.50	22.05	164,300	0	0	0
DCM	40.6 40.6	42	42	40.15	8,885,000	0	0	0
DCR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DCS	1 1	1	1	1	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDB	11 11	12.10	12.10	10.40	189,000	0	0	0
DDG	2.8 2.8	2.90	2.90	2.80	239,400	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	6.8 6.8	6.80	6.80	6.80	1,600	0	0	0
DDV	34.9 34.9	34.50	35.10	34.30	1,431,800	0	0	0
DFC	27 27	27	27	27	1,200	0	0	0
DFF	1.6 1.6	1.60	1.60	1.50	236,200	0	0	0
DGC	106.3 106.3	107	107.60	106.20	2,409,900	0	0	0
DGT	5.4 5.4	5.30	5.40	5.20	422,500	0	0	0
DGW	47.3 47.3	46.15	47.40	45.85	5,947,400	0	0	0
DHA	47.0 47.0	46.91	47.54	46.57	94,900	0	0	0
DHB	9.3 9.3	9.50	9.60	9.30	13,200	0	0	0
DHC	30.8 30.8	30.65	30.89	30.31	466,800	0	0	0
DHD	31.1 31.1	31.10	31.10	31.10	0	0	0	0
DHG	102.9 102.9	102.60	103.50	102.60	29,500	0	0	0
DHM	6.8 6.8	6.60	6.80	6.60	36,300	0	0	0
DHN	34 34	34	34	34	0	0	0	0
DHP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
DHT	79.1 79.1	79.82	80	77.27	7,300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4.9 4.9	4.40	4.90	4.40	173,600	0	0	0
DIG	21.4 21.4	21.31	22.13	21.22	29,234,900	0	0	0
DIH	15.5 15.5	15.49	15.49	15.04	13,300	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
DL1	7.5 7.5	7.40	7.70	7.30	2,078,700	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	3.4 3.4	3.40	3.48	3.34	5,776,700	0	0	0
DLR	18.6 18.6	18.60	18.60	18.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	23 23	23	23	23	0	0	0	0
DMC	60.1 60.1	60.50	60.59	60.11	5,800	0	0	0
DMN	7.7 7.7	7.70	7.70	7.70	100	0	0	0
DMS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DNA	24.5 24.5	24.45	24.45	24.45	0	0	0	0
DNC	56.6 56.6	56.63	56.63	56.63	0	0	0	0
DND	11 11	11.10	11.10	11	200	0	0	0
DNE	9.1 9.1	9.30	9.40	9.10	2,700	0	0	0
DNH	52.5 52.5	52.50	52.50	52.50	0	0	0	0
DNL	40 40	40	40	40	0	0	0	0
DNN	2.2 2.2	2.19	2.19	2.19	100	0	0	0
DNP	19.1 19.1	19.20	19.50	19.10	10,800	0	0	0
DNT	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DNW	34 34	34	34	34	300	0	0	0
DOC	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DOP	13 13	13	13	13	0	0	0	0
DP1	35.7 35.7	35.64	36.12	35.64	900	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	52.3 52.3	52.40	52.40	52.20	12,400	0	0	0
DPG	45.8 45.8	45.80	47.40	45.70	3,935,500	0	0	0
DPH	57 57	53.20	57	53.20	900	0	0	0
DPM	28.2 28.2	29.90	29.90	27.80	17,689,700	0	0	0
DPP	25.3 25.3	25.30	25.30	25.30	100	0	0	0
DPR	40.3 40.3	39.80	40.61	39.42	1,550,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	12.2 12.2	11.95	12.20	11.95	17,700	0	0	0
DRC	17.7 17.7	17.20	17.70	17.20	1,245,000	0	0	0
DRG	9.4 9.4	9.10	9.50	9.10	17,200	0	0	0
DRH	3.5 3.5	3.55	3.65	3.47	1,583,900	0	0	0
DRI	13.2 13.2	12.90	13.30	12.70	2,001,200	0	0	0
DRL	54.9 54.9	54.71	55.00	54.61	18,000	0	0	0
DS3	5.6 5.6	5.80	5.80	5.60	400	0	0	0
DSD	11.5 11.5	11.45	11.45	11.45	0	0	0	0
DSE	25.6 25.6	25.95	25.95	25.50	1,058,500	0	0	0
DSG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
DSN	45.8 45.8	45.40	45.95	45.40	9,200	0	0	0
DSP	13.6 13.6	13.60	13.60	13.60	100	0	0	0
DST	8.3 8.3	8.20	8.30	8.10	63,700	0	0	0
DTA	4.8 4.8	4.82	5.02	4.82	21,200	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	23 23	22.30	23.50	22.30	1,651,900	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DTI	2.5 2.5	2.50	2.60	2.50	98,400	0	0	0
DTK	12.5 12.5	12.90	12.90	12.20	1,700	0	0	0
DTL	11.1 11.1	11.70	11.70	10.85	3,300	0	0	0
DTP	84.1 84.1	84.03	85.02	84.03	3,700	0	0	0
DTT	18.5 18.5	18.50	18.50	18.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14 14	14	14	14	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	7.3 7.3	6.91	7.55	6.82	1,299,100	0	0	0
DVN	22.2 22.2	22.08	22.65	21.89	111,200	0	0	0
DVP	72.5 72.5	73.29	73.29	72.01	63,400	0	0	0
DVW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
DWC	13.9 13.9	13.91	13.91	13.91	600	0	0	0
DWS	13.5 13.5	13.49	13.49	13.49	0	0	0	0
DXG	21.6 21.6	21.85	22.35	21.50	22,669,000	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.5 11.5	11.50	11.70	11.50	249,200	0	0	0
DXS	12.6 12.6	12.70	12.90	12.15	7,186,500	0	0	0
DXV	4 4	3.98	4	3.98	5,400	0	0	0
E12	6.9 6.9	7	7	6.80	2,200	0	0	0
E29	9.0 9.0	8.97	8.97	8.97	0	0	0	0
EBS	11.3 11.3	11.30	11.30	11.30	400	0	0	0
ECI	16.2 16.2	19.10	19.10	16.20	1,100	0	0	0
ECO	17.1 17.1	17.11	18.25	15.21	101,400	0	0	0
EFI	2.6 2.6	2.60	2.60	2.60	11,100	0	0	0
EIB	27.9 27.9	26.80	28.45	26.70	28,596,600	0	0	0
EIC	22.6 22.6	22.60	22.60	22.60	2,000	0	0	0
EID	27 27	27	27	27	6,300	0	0	0
EIN	3.5 3.5	3.50	3.50	3.40	28,000	0	0	0
ELC	22.7 22.7	22.52	22.95	22.52	1,767,100	0	0	0
EME	29 29	29	29	29	0	0	0	0
EMG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
EMS	24.7 24.7	24.49	24.88	24.40	3,600	0	0	0
EPC	11 11	11	11	11	100	0	0	0
EPH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
EVE	11.2 11.2	11.30	11.30	11.10	38,700	0	0	0
EVF	14 14	14.15	14.30	13.90	16,843,900	0	0	0
EVG	9.4 9.4	9.29	9.90	9.28	3,527,300	0	0	0
EVS	7.3 7.3	7.20	7.40	7.20	645,400	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	4.2 4.2	4.19	4.27	4.17	276,500	0	0	0
FCN	18.5 18.5	18.50	19.30	18	6,008,100	0	0	0
FCS	7.4 7.4	7.40	7.40	7.40	0	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	0	0	0	0
FGL	10.1 10.1	10.10	10.10	10.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	36.4 36.4	36.45	36.45	36.45	0	0	0	0
FIC	12.8 12.8	12.50	12.80	12.40	11,400	0	0	0
FID	1.8 1.8	1.80	1.80	1.80	0	0	0	0
FIR	9.3 9.3	9.50	9.50	9.10	702,900	0	0	0
FIT	5.3 5.3	5.30	5.31	5.23	3,360,900	0	0	0
FMC	38.5 38.5	38.95	38.95	38.40	176,300	0	0	0
FOC	67 67	66.70	67.10	66.70	19,600	0	0	0
FOX	74.4 74.4	73.90	74.50	73.40	248,300	0	0	0
FPT	106.4 106.4	105.90	109.50	105.30	10,278,500	0	0	0
FRC	24.5 24.5	24.50	24.50	24.50	1,100	0	0	0
FRM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
FRT	151 151	151.30	152.50	150.50	846,000	0	0	0
FSO	5.5 5.5	5.50	5.50	5.50	0	0	0	0
FT1	47.5 47.5	47.50	47.50	47.50	100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
FTS	41.8 41.8	42	42.55	41.45	7,643,800	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	10.6 10.6	9.55	10.60	9.36	2,117,400	0	0	0
GAS	66.3 66.3	66.17	67.02	65.98	1,228,900	0	0	0
GCB	17 17	17	17	17	0	0	0	0
GCF	31.4 31.4	30.91	31.36	30.91	15,200	0	0	0
GDA	18.2 18.2	17.92	18.62	17.85	270,700	0	0	0
GDT	21.1 21.1	20.95	21.20	20.85	19,300	0	0	0
GDW	39.6 39.6	36	39.60	36	200	0	0	0
GEG	17.2 17.2	17.05	17.45	16.80	2,598,500	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	59.1 59.1	60.35	60.75	58.19	15,043,600	0	0	0
GGG	6.1 6.1	6.10	6.10	6.10	0	0	0	0
GH3	3.6 3.6	3.57	3.57	3.57	0	0	0	0
GHC	28.5 28.5	28.38	28.47	28.38	3,700	0	0	0
GIC	16 16	16	16	16	2,400	0	0	0
GIL	20 20	19.30	20.65	19.10	2,809,700	0	0	0
GKM	4.2 4.2	4.30	4.40	4.20	174,400	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	21.6 21.6	22.40	22.40	21.50	800	0	0	0
GLW	12.3 12.3	12.30	12.30	12.30	0	0	0	0
GMA	55.5 55.5	55.50	55.50	55.50	0	0	0	0
GMD	58.9 58.9	59.60	61	58.90	4,330,400	0	0	0
GMH	8.6 8.6	8.50	8.60	8.50	1,200	0	0	0
GMX	17 17	17.20	18	17	3,800	0	0	0
GND	26.5 26.5	26.50	26.50	26.50	0	0	0	0
GPC	2.7 2.7	2.70	2.80	2.70	75,000	0	0	0
GSM	29.0 29.0	29.03	29.03	28.84	3,800	0	0	0
GSP	11.9 11.9	11.91	12.00	11.87	196,500	0	0	0
GTA	9.8 9.8	9.80	9.80	9.70	3,900	0	0	0
GTD	12.6 12.6	12	12.60	11	2,800	0	0	0
GTS	11.7 11.7	11.70	12	11.70	600	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.1 32.1	30.22	32.24	30.22	16,551,700	0	0	0
GVT	73.6 73.6	73.60	73.60	73.60	0	0	0	0
H11	6.8 6.8	5.80	6.80	5.80	1,800	0	0	0
HAC	12.2 12.2	12.10	12.20	12.10	1,000	0	0	0
HAD	14.8 14.8	14.81	14.81	14.71	5,700	0	0	0
HAF	25 25	25	25	25	0	0	0	0
HAG	16 16	16.50	16.55	15.75	20,169,000	0	0	0
HAH	58.9 58.9	58.30	59.80	58.30	3,181,300	0	0	0
HAM	43 43	43	43	43	9,300	0	0	0
HAN	10.1 10.1	10.10	10.10	10.10	1,100	0	0	0
HAP	6.5 6.5	6.60	6.70	6.23	443,800	0	0	0
HAR	5.1 5.1	5.09	5.15	4.98	1,629,400	0	0	0
HAS	8 8	8	8	8	0	0	0	0
HAT	42.3 42.3	42.27	42.27	42.27	0	0	0	0
HAV	3.5 3.5	3.70	3.70	3.50	47,400	0	0	0
HAX	14.9 14.9	14.85	15.20	14.70	3,869,900	0	0	0
HBC	8.6 8.6	8.40	8.90	8.40	6,450,500	0	0	0
HBD	16.5 16.5	16.50	16.50	16.50	100	0	0	0
HBH	4.9 4.9	4.90	5.00	4.90	1,800	0	0	0
HBS	7.3 7.3	7.20	7.50	7.20	107,800	0	0	0
HC1	13.0 13.0	13.00	13.00	13.00	0	0	0	0
HC3	25 25	25	25	25	0	0	0	0
HCB	18.2 18.2	18.20	18.20	18.20	0	0	0	0
HCC	21.7 21.7	21.41	21.69	21.32	15,200	0	0	0
HCD	7.7 7.7	7.65	7.72	7.63	61,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	28.1 28.1	27.95	28.30	27.40	22,742,000	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	18.2 18.2	18.20	18.20	18.20	100	0	0	0
HD6	14.4 14.4	13.90	14.50	13.90	182,100	0	0	0
HD8	6.9 6.9	6.94	6.94	6.94	0	0	0	0
HDA	5.1 5.1	5.40	5.50	5.10	58,200	0	0	0
HDB	27.9 27.9	28.35	28.35	27.90	28,021,300	0	0	0
HDC	32.3 32.3	32.23	33.30	31.79	7,444,300	0	0	0
HDG	28.3 28.3	28.40	29.25	28.20	7,401,100	0	0	0
HDM	36.1 36.1	36	36.20	35.10	20,700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	200	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	17.1 17.1	16.42	17.09	16.42	2,400	0	0	0
HEC	61 61	60	61	60	1,000	0	0	0
HEJ	13.2 13.2	13.20	13.20	13.20	0	0	0	0
HEP	15 15	15.10	15.10	15	2,900	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HFB	7.7 7.7	7.70	7.70	7.70	0	0	0	0
HFC	8 8	8	8	8	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	309.7 309.7	309.72	311.63	302.19	6,600	0	0	0
HGT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HHC	99.5 99.5	99.50	99.50	99.50	100	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	9.6 9.6	9.36	9.66	9.35	297,100	0	0	0
HHS	17.9 17.9	17.85	18.25	17.75	9,049,600	0	0	0
HHV	14.7 14.7	13.95	14.65	13.95	21,374,700	0	0	0
HID	3.0 3.0	2.96	3.07	2.96	179,800	0	0	0
HIG	13 13	13	13	13	0	0	0	0
HII	4.7 4.7	4.73	4.76	4.68	260,300	0	0	0
HIO	7.1 7.1	7.10	7.20	7.10	3,400	0	0	0
HJC	7 7	7	7	7	0	0	0	0
HJS	27.7 27.7	27.70	27.70	27.70	5,000	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	360 360	360	360	360	0	0	0	0
HLC	11.2 11.2	11.20	11.20	11	27,000	0	0	0
HLD	19.8 19.8	19.20	20	19	62,000	0	0	0
HLO	21 21	21	21	21	100	0	0	0
HLS	15 15	15	15	15	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.9 11.9	11.90	11.90	11.75	30,900	0	0	0
HMD	21.3 21.3	21.30	21.30	21.30	100	0	0	0
HMG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HMH	17.6 17.6	16.20	17.60	16.20	3,000	0	0	0
HMR	12 12	11.80	12.40	11.80	62,800	0	0	0
HMS	34.0 34.0	33.97	33.97	33.97	3,900	0	0	0
HNB	12.9 12.9	12.70	12.90	12.70	1,600	0	0	0
HND	11.9 11.9	12.00	12.00	11.90	2,100	0	0	0
HNF	36.3 36.3	36.30	36.30	36.30	0	0	0	0
HNG	6.4 6.4	6.30	6.50	6.30	5,275,600	0	0	0
HNI	24.5 24.5	24.30	24.50	24.30	700	0	0	0
HNM	8.2 8.2	8.21	8.31	8.12	282,500	0	0	0
HNP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	5.2 5.2	5.30	5.30	5.10	60,400	0	0	0
HPB	18.2 18.2	18.40	18.40	18.20	300	0	0	0
HPD	16.9 16.9	16.92	16.92	16.92	18,100	0	0	0
HPG	28.2 28.2	28.15	28.45	27.80	67,223,000	0	0	0
HPH	11 11	11	11	11	100	0	0	0
HPI	31 31	31.20	31.20	24.50	400	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	77.4 77.4	78.90	78.90	77.40	1,500	0	0	0
HPT	30.8 30.8	31.82	32	27.91	42,500	0	0	0
HPW	19 19	19	19	19	200	0	0	0
HPX	5.7 5.7	5.50	5.79	5.50	12,229,300	0	0	0
HQC	4.1 4.1	4.13	4.19	4.03	13,056,100	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	31.6 31.6	31.55	31.55	31.55	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19.8 19.8	19.85	19.90	19.45	14,848,500	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	11.2 11.2	10.75	11.35	10.65	385,000	0	0	0
HSM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HSP	14.8 14.8	14.70	14.80	14.70	2,500	0	0	0
HSV	4 4	4	4	3.90	129,300	0	0	0
HT1	16.3 16.3	17.35	17.35	16.01	1,367,600	0	0	0
HTC	24.7 24.7	24.70	24.70	24.70	0	0	0	0
HTE	4 4	4	4	4	11,900	0	0	0
HTG	49.4 49.4	47.75	49.45	47.55	53,600	0	0	0
HTI	24.4 24.4	23.60	24.50	23.60	218,600	0	0	0
HTL	24.7 24.7	24.93	24.93	24.66	600	0	0	0
HTM	10.4 10.4	10.40	10.40	10.40	2,000	0	0	0
HTN	12.5 12.5	12.45	12.45	12.45	1,241,200	0	0	0
HTP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HTT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
HTV	11.4 11.4	11.53	11.53	11.23	30,400	0	0	0
HU1	6.2 6.2	6.24	6.24	6.24	1,000	0	0	0
HU4	12.9 12.9	13	13.20	12.80	16,000	0	0	0
HU6	5.3 5.3	5.10	5.30	5.10	400	0	0	0
HUB	17.3 17.3	17.20	17.50	17	75,300	0	0	0
HUG	31 31	31.40	31.40	31	3,000	0	0	0
HUT	18.1 18.1	18.10	19	18.10	4,986,400	0	0	0
HVA	14 14	14	14.50	13.50	55,300	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.7 13.7	13.60	13.85	13.60	180,900	0	0	0
HVN	32.7 32.7	32.70	32.70	32.55	1,211,200	0	0	0
HVT	33.8 33.8	34.20	34.30	33.70	49,700	0	0	0
HVX	3.1 3.1	3.06	3.09	3.01	32,300	0	0	0
HWS	14.8 14.8	14.90	14.90	14.80	4,300	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	57.5 57.5	57.51	57.51	57.51	0	0	0	0
ICF	3.7 3.7	4.10	4.10	3.50	60,000	0	0	0
ICG	14.4 14.4	15.40	15.40	14.40	15,900	0	0	0
ICI	9.3 9.3	9.30	9.30	9.30	0	0	0	0
ICN	41.4 41.4	41.17	41.37	41.17	45,500	0	0	0
ICT	13.4 13.4	13.55	13.55	13.15	62,500	0	0	0
IDC	43.0 43.0	40.43	43.04	40	7,861,400	0	0	0
IDI	8.5 8.5	8.79	8.79	8.35	4,169,600	0	0	0
IDJ	7.2 7.2	7.10	7.50	7.10	3,039,200	0	0	0
IDP	200 200	200	200	200	0	0	0	0
IDV	28 28	28.50	28.80	28	55,400	0	0	0
IFS	22.1 22.1	22.20	22.20	21.90	12,800	0	0	0
IHK	15.8 15.8	15.80	15.80	15.80	0	0	0	0
IJC	11.8 11.8	11.51	11.88	11.47	5,112,500	0	0	0
ILA	7.1 7.1	7.20	7.30	7	102,500	0	0	0
ILB	27.6 27.6	26.77	27.82	26.77	13,000	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	2,500	0	0	0
ILS	15.1 15.1	15.10	15.10	15.10	0	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.1 53.1	54	54.30	53	60,100	0	0	0
IN4	37.7 37.7	37.67	37.67	37.67	0	0	0	0
INC	23.4 23.4	23.40	23.40	23.40	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	39.1 39.1	38.67	40.40	38.67	55,400	0	0	0
IPA	21.4 21.4	20.70	21.40	20.60	806,200	0	0	0
IRC	7.8 7.8	7.83	7.83	7.83	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	27.0 27.0	23.65	28.95	23.65	1,800	0	0	0
IST	34.2 34.2	34.15	34.24	34.15	3,500	0	0	0
ITC	17.8 17.8	17.45	17.90	17.45	1,308,300	0	0	0
ITD	13.9 13.9	13.85	14.05	13.85	52,300	0	0	0
ITQ	3.1 3.1	3	3.20	3	577,500	0	0	0
ITS	5.0 5.0	5.19	5.19	5.00	14,500	0	0	0
IVS	10.4 10.4	10	10.40	9.80	837,500	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	6.0 6.0	6	6	5.93	424,800	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	33.5 33.5	33.25	34.20	32.95	7,389,000	0	0	0
KCB	13.5 13.5	13.90	13.90	13.40	59,200	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	54.9 54.9	54.90	54.90	54.50	640,000	0	0	0
KDH	32 32	32.50	33	32	8,499,300	0	0	0
KDM	14.5 14.5	14.60	14.60	14	11,100	0	0	0
KGM	5.8 5.8	6.10	6.10	5.80	26,600	0	0	0
KHD	8.2 8.2	8.17	8.17	8.17	0	0	0	0
KHG	7.4 7.4	7.05	7.49	7.05	22,769,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.4 12.4	12.50	12.50	12.30	103,300	0	0	0
KHS	21.5 21.5	21.50	21.80	21.40	16,700	0	0	0
KHW	34 34	34	34	34	1,000	0	0	0
KIP	12.7 12.7	12.66	12.66	12.66	0	0	0	0
KKC	7.2 7.2	7.20	7.20	7.20	0	0	0	0
KLB	14.6 14.6	14.69	14.75	14.50	358,900	0	0	0
KMR	3.2 3.2	3.17	3.27	3.17	58,800	0	0	0
KMT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
KOS	38.6 38.6	38.60	38.65	38.50	310,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	19.6 19.6	19.60	20.20	19.50	3,570,700	0	0	0
KSD	6.6 6.6	6.60	6.60	6.60	200	0	0	0
KSF	67.9 67.9	67	68	64.90	30,300	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.1 2.1	2.20	2.30	2.10	254,700	0	0	0
KST	12.3 12.3	12.33	12.33	12.33	100	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	29.2 29.2	29.17	29.17	29.17	0	0	0	0
KTS	44.4 44.4	43.50	44.40	43.50	200	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	23.9 23.9	23.85	23.85	23.85	100	0	0	0
L12	4.4 4.4	4.20	4.40	4.20	600	0	0	0
L14	36.8 36.8	36	38.50	35.80	848,800	0	0	0
L18	31.5 31.5	30.50	32	30.50	113,500	0	0	0
L40	24.0 24.0	24.36	24.66	23.77	130,600	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.6 1.6	1.60	1.60	1.60	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	20.5 20.5	20.65	20.65	20.50	200	0	0	0
LAI	17.2 17.2	17	17.50	17	35,800	0	0	0
LAS	20.8 20.8	21.50	21.50	20.60	1,813,000	0	0	0
LAW	26.2 26.2	26.20	26.20	26.20	0	0	0	0
LBE	27.1 27.1	27.10	27.10	27.10	1,000	0	0	0
LBM	37.6 37.6	36.80	38	36.80	76,400	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	11.0 11.0	11.03	11.36	10.84	11,450,300	0	0	0
LCM	1.4 1.4	1.40	1.40	1.40	0	0	0	0
LDG	5.3 5.3	5.60	5.60	5.30	7,909,800	0	0	0
LDP	10.9 10.9	10.80	10.90	10.80	14,100	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	3.9 3.9	3.90	3.90	3.90	2,800	0	0	0
LG9	5.6 5.6	5.60	5.60	5.60	0	0	0	0
LGC	55.6 55.6	55.65	55.65	55.65	100	0	0	0
LGL	4.5 4.5	4.30	4.56	4.25	1,004,200	0	0	0
LGM	14.5 14.5	14.50	14.50	14.50	0	0	0	0
LHC	98.5 98.5	97.90	100	97	105,100	0	0	0
LHG	33.4 33.4	33.20	33.85	33.20	314,300	0	0	0
LIC	33.7 33.7	34	34.40	33.50	23,100	0	0	0
LIG	4.2 4.2	4.20	4.30	4.10	541,500	0	0	0
LIX	35.3 35.3	35.25	35.60	35.05	202,500	0	0	0
LKW	35.5 35.5	35.50	35.50	35.50	300	0	0	0
LLM	17.7 17.7	17.71	17.71	17.71	500	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	14.0 14.0	13.83	14.01	13.83	3,000	0	0	0
LMC	8.4 8.4	7.90	8.40	7.90	400	0	0	0
LMH	1 1	1	1	1	0	0	0	0
LMI	9.6 9.6	9.58	9.58	9.58	0	0	0	0
LNC	8.0 8.0	7.98	7.98	7.98	0	0	0	0
LO5	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LPB	35.8 35.8	35.50	35.80	35.10	3,493,100	0	0	0
LPT	5.9 5.9	5.85	6.03	5.85	15,200	0	0	0
LQN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LSG	20.3 20.3	18.90	20.90	17.10	131,800	0	0	0
LSS	10.1 10.1	10.05	10.20	10	644,800	0	0	0
LTC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
LTG	8.3 8.3	8.30	8.30	8.30	0	0	0	0
M10	22 22	21.90	22	21.80	5,800	0	0	0
MA1	32.8 32.8	34.40	34.40	31.30	1,600	0	0	0
MAC	16.1 16.1	16.06	16.06	16.06	0	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	23.9 23.9	23.12	24.36	23.04	48,669,700	0	0	0
MBG	4.2 4.2	4	4.30	3.90	1,228,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	32.0 32.0	31.78	32.39	31.16	7,336,400	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.6 7.6	7.50	7.60	7.50	24,600	0	0	0
MCH	115 115	112	115.70	111	564,000	0	0	0
MCM	28.9 28.9	29.02	29.21	28.83	37,100	0	0	0
MCO	8.6 8.6	8.40	8.60	8.30	18,500	0	0	0
MCP	30.1 30.1	30	30.10	29.40	21,900	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10.3 10.3	10.30	10.30	10.10	22,300	0	0	0
MDF	5.6 5.6	5.70	5.70	5.60	10,900	0	0	0
MDG	14.2 14.2	14.20	14.30	14.20	2,500	0	0	0
MEC	4 4	4	4	4	0	0	0	0
MED	22.8 22.8	22.80	22.80	22.80	0	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.2 6.2	6.30	6.30	6.20	1,200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	45.0 45.0	45.71	45.71	44.48	95,600	0	0	0
MGC	16.4 16.4	16.90	16.90	16.10	27,000	0	0	0
MGG	25.0 25.0	24.58	25.05	24.58	2,300	0	0	0
MGR	4.5 4.5	5.90	5.90	4.50	1,200	0	0	0
MH3	29 29	29	29	29	100	0	0	0
MHC	11.9 11.9	11.80	12.20	11.80	331,700	0	0	0
MIC	19.6 19.6	19.60	20	19.40	16,800	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.8 17.8	17.95	17.95	17.67	510,300	0	0	0
MKP	24.6 24.6	24.60	24.60	24.60	200	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	26.5 26.5	27	27.30	26.20	62,400	0	0	0
MML	43.6 43.6	46.50	46.50	42.80	730,100	0	0	0
MNB	33.0 33.0	29.02	33.26	29.02	2,400	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.2 16.2	16.40	16.60	15.90	198,100	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	5.9 5.9	5.90	5.90	5.90	0	0	0	0
MQB	8.6 8.6	8.60	8.60	8.60	0	0	0	0
MQN	17.4 17.4	17.35	17.35	17.35	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.8 12.8	12.88	13	12.58	20,187,200	0	0	0
MSH	39.8 39.8	39.80	40.55	39.45	981,200	0	0	0
MSN	82 82	77.90	82	77.80	29,731,100	0	0	0
MSR	22.1 22.1	21.60	22.60	21.60	3,386,200	0	0	0
MST	6.5 6.5	6.36	6.45	6.27	3,719,900	0	0	0
MTA	16.8 16.8	17.10	17.10	16.30	65,600	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
MTG	10.4 10.4	10.40	10.40	10.40	100	0	0	0
MTH	18.8 18.8	18.80	18.80	18.80	0	0	0	0
MTL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MTP	12.8 12.8	12.80	12.80	12.80	400	0	0	0
MTS	8.6 8.6	8.50	8.60	8.50	4,500	0	0	0
MTV	16.7 16.7	16.70	16.70	16.70	1,000	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	18.4 18.4	18.10	18.40	17.90	5,100	0	0	0
MVC	15.2 15.2	15.40	15.50	15.10	66,300	0	0	0
MVN	59.5 59.5	59.50	60	59.50	3,100	0	0	0
MWG	72.1 72.1	72	73.70	71.70	10,677,600	0	0	0
MZG	12.3 12.3	11.69	12.36	11.30	1,656,600	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	26.1 26.1	26.05	26.36	26	591,300	0	0	0
NAG	15 15	15.20	15.20	14.50	676,700	0	0	0
NAP	15.1 15.1	15.10	15.10	15.10	300	0	0	0
NAS	38 38	38.80	38.80	38	1,100	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	17.5 17.5	17.89	17.89	17.08	9,600	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	24.7 24.7	24.60	24.90	24.50	350,300	0	0	0
NBC	9.6 9.6	9.60	9.70	9.50	142,000	0	0	0
NBE	11.9 11.9	11.90	11.90	11.90	3,400	0	0	0
NBP	10.4 10.4	10.40	10.40	10.40	400	0	0	0
NBT	17.6 17.6	17.60	17.60	17.60	300	0	0	0
NBW	33.8 33.8	33.80	33.80	33.80	0	0	0	0
NCG	12.1 12.1	12.20	12.20	11.80	52,300	0	0	0
NCS	37 37	37	37	37	9,800	0	0	0
NCT	101.3 101.3	101.14	102.25	100.96	11,400	0	0	0
ND2	37.5 37.5	35.72	37.50	35.62	10,200	0	0	0
NDC	116.1 116.1	116.10	116.10	116.10	100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.7 11.7	11.80	12.10	11.60	1,529,900	0	0	0
NDP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
NDT	5 5	4.90	5.10	4.80	12,800	0	0	0
NDW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
NDX	5.6 5.6	5.50	5.60	5.50	400	0	0	0
NED	7.2 7.2	7.20	7.30	7.20	53,800	0	0	0
NEM	18.5 18.5	18.50	18.50	18.50	0	0	0	0
NET	71.4 71.4	70.94	71.40	70.94	1,900	0	0	0
NFC	59.7 59.7	58.50	59.90	58.50	7,600	0	0	0
NGC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
NHA	23.2 23.2	22.16	23.33	22.07	2,363,000	0	0	0
NHC	26.2 26.2	26.20	26.20	26.20	0	0	0	0
NHH	12.9 12.9	13	13	12.70	254,800	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.7 10.7	10.50	10.95	10.30	4,200	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14 14	13.73	14	13.73	2,700	0	0	0
NKG	16.8 16.8	16.80	16.90	16.55	16,926,900	0	0	0
NLG	38.9 38.9	39.63	40.87	38.49	3,476,600	0	0	0
NLS	3.5 3.5	3.50	3.50	3.50	0	0	0	0
NNC	39 39	38.20	39.20	38.20	71,300	0	0	0
NNT	60.8 60.8	62	62	60.80	300	0	0	0
NO1	7.6 7.6	7.39	7.61	7.36	278,000	0	0	0
NOS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
NQB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NQN	13.4 13.4	13.41	13.41	13.41	0	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	6.2 6.2	6.20	6.40	6.10	1,274,200	0	0	0
NS2	37.2 37.2	36	37.20	29	31,000	0	0	0
NSC	81 81	80.70	81.60	75.40	16,600	0	0	0
NSG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
NSH	4.6 4.6	4.50	4.60	4.40	240,300	0	0	0
NSL	19.7 19.7	19.70	19.70	19.70	7,300	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	13.2 13.2	13.24	13.24	13.24	100	0	0	0
NT2	21.3 21.3	21.10	21.39	20.90	2,115,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	170.7 170.7	166.54	172.33	166.44	82,500	0	0	0
NTF	20.4 20.4	20.40	20.40	20.40	0	0	0	0
NTH	50.6 50.6	50.61	50.61	50.61	100	0	0	0
NTL	21.3 21.3	21	21.95	21	3,662,200	0	0	0
NTP	66.3 66.3	65.10	66.30	65	470,800	0	0	0
NTT	9.1 9.1	9.20	9.20	9.10	600	0	0	0
NTW	21 21	21	21	21	0	0	0	0
NUE	10.1 10.1	10.10	10.10	10.10	4,000	0	0	0
NVB	16.9 16.9	16.80	17.10	16.70	1,370,100	0	0	0
NVL	18.8 18.8	18.75	19.30	18.55	34,012,300	0	0	0
NVP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
NVT	9.2 9.2	9.67	9.67	9.10	15,100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.6 3.6	3.60	3.60	3.60	2,600	0	0	0
OCB	13.0 13.0	13.10	13.15	12.80	11,587,200	0	0	0
OCH	6.6 6.6	6.50	6.70	6.40	66,500	0	0	0
ODE	45.4 45.4	45.40	45.50	45.20	20,600	0	0	0
OGC	4.9 4.9	5.03	5.03	4.86	1,958,200	0	0	0
OIL	12.3 12.3	12.45	12.74	12.25	2,305,900	0	0	0
ONE	5.3 5.3	5.30	5.30	5.30	22,500	0	0	0
ONW	4.2 4.2	4.20	4.20	4.20	0	0	0	0
OPC	23.1 23.1	23.40	23.80	23	1,600	0	0	0
ORS	12.7 12.7	13.10	13.10	12.55	8,520,900	0	0	0
PAC	31.6 31.6	32.30	32.40	31.35	677,200	0	0	0
PAI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PAN	34.4 34.4	34.34	34.44	33.80	1,197,600	0	0	0
PAP	26.3 26.3	26.70	27	25.90	8,100	0	0	0
PAS	3.4 3.4	3.30	3.40	3.30	238,000	0	0	0
PAT	94.1 94.1	94.40	94.40	94	14,400	0	0	0
PBC	6.9 6.9	6.80	7	6.80	47,600	0	0	0
PBP	12.3 12.3	12.17	12.26	12.08	11,100	0	0	0
PBT	14.1 14.1	14.10	14.10	14.10	300	0	0	0
PC1	23.5 23.5	23.43	23.74	23.22	7,567,500	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	21.4 21.4	21.39	21.39	21.39	2,100	0	0	0
PCF	6 6	6	6	6	500	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	18.8 18.8	18.80	19	18.80	101,300	0	0	0
PCM	12.3 12.3	12.30	12.30	12.30	0	0	0	0
PCT	11 11	11.10	11.10	11	22,200	0	0	0
PDB	20.5 20.5	20.10	20.80	19.90	6,700	0	0	0
PDC	6 6	6.10	6.10	6	300	0	0	0
PDN	95 95	95	95.50	95	14,700	0	0	0
PDR	22.7 22.7	22.20	22.75	22.20	37,343,400	0	0	0
PDV	13.1 13.1	13.20	13.20	13.01	74,500	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.9 3.9	3.90	3.90	3.90	2,000	0	0	0
PEN	10 10	10	10	10	0	0	0	0
PEQ	43 43	43	43	43	500	0	0	0
PET	35.8 35.8	33.80	35.80	33.45	5,035,500	0	0	0
PFL	3.1 3.1	2.80	3.10	2.80	614,500	0	0	0
PGB	12.4 12.4	12.67	12.67	12.29	91,500	0	0	0
PGC	13.9 13.9	14	14	13.85	31,200	0	0	0
PGD	26.2 26.2	26.14	26.37	26.09	18,100	0	0	0
PGI	20.3 20.3	20.20	20.45	20.20	6,500	0	0	0
PGN	6.2 6.2	6.30	6.40	6.20	173,900	0	0	0
PGS	43.6 43.6	43.60	43.60	43.60	0	0	0	0
PGT	10 10	9.90	10	9.90	200	0	0	0
PGV	20.2 20.2	20.15	20.45	20.10	80,300	0	0	0
PHC	5.4 5.4	5.24	5.47	5.24	311,400	0	0	0
PHH	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PHN	65 65	65	65	65	0	0	0	0
PHP	36.8 36.8	36.97	37.16	36.67	228,100	0	0	0
PHR	61.1 61.1	60.72	62.87	60.13	1,947,900	0	0	0
PHS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PIA	27.8 27.8	27.82	27.82	27.82	0	0	0	0
PIC	18.3 18.3	18.30	18.40	17.90	19,900	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12.9 12.9	12.93	12.93	12.93	0	0	0	0
PIT	7.2 7.2	7.10	7.35	7.10	3,900	0	0	0
PIV	2.8 2.8	2.70	2.90	2.70	260,300	0	0	0
PJC	27.2 27.2	29.80	29.80	27.20	200	0	0	0
PJS	28.8 28.8	38.65	38.65	28.60	300	0	0	0
PJT	9.1 9.1	9.30	9.30	9.03	24,100	0	0	0
PLA	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLC	29.3 29.3	29.20	30	29	910,900	0	0	0
PLE	31.6 31.6	31.60	31.60	31.60	0	0	0	0
PLO	3.9 3.9	3.90	3.90	3.90	0	0	0	0
PLP	5.3 5.3	5.35	5.35	5.20	77,700	0	0	0
PLX	38.0 38.0	38.25	38.50	37.65	2,344,600	0	0	0
PMB	11.2 11.2	11.20	11.40	11.10	14,700	0	0	0
PMC	103.1 103.1	100.86	103.35	100.86	2,200	0	0	0
PMG	7.8 7.8	7.80	7.80	7.80	200	0	0	0
PMJ	15.0 15.0	15.01	15.01	15.01	100	0	0	0
PMP	13.2 13.2	13.16	13.16	13.16	0	0	0	0
PMS	33 33	32.90	33.30	32.90	900	0	0	0
PMT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PMW	34.4 34.4	34.42	34.42	34.42	0	0	0	0
PNC	26.4 26.4	26.40	26.40	26.40	1,500	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PNG	16.6 16.6	16.60	16.60	16.60	0	0	0	0
PNJ	85.1 85.1	84.90	85.59	84.60	518,400	0	0	0
PNP	24 24	24	24	24	4,200	0	0	0
PNT	6.5 6.5	7.10	7.10	6.50	13,700	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.7 15.7	15.74	15.74	15.65	15,900	0	0	0
POT	18.7 18.7	18.30	19	18.30	15,300	0	0	0
POV	7.7 7.7	7.70	7.70	7.70	0	0	0	0
POW	15.1 15.1	15.35	15.40	15.05	10,666,800	0	0	0
PPC	10.7 10.7	10.67	10.72	10.63	884,600	0	0	0
PPE	12 12	12	12	12	0	0	0	0
PPH	26.8 26.8	27.05	27.05	26.76	14,100	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.2 20.2	19.40	20.20	19.40	300	0	0	0
PPS	10.4 10.4	10.35	10.35	10.35	0	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	15.1 15.1	14.96	15.13	14.96	2,400	0	0	0
PRE	19.6 19.6	19.60	19.60	19.60	4,000	0	0	0
PRO	5.5 5.5	5.50	5.50	5.50	0	0	0	0
PRT	10.6 10.6	10.13	10.62	9.93	56,400	0	0	0
PSB	4.8 4.8	4.70	4.80	4.70	104,900	0	0	0
PSC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PSD	15 15	15	15.20	14.60	373,500	0	0	0
PSE	11.2 11.2	11.08	11.18	10.90	10,800	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.8 8.8	8.70	9.10	8.60	819,600	0	0	0
PSL	11.3 11.3	11.75	11.75	10.77	5,600	0	0	0
PSN	9.8 9.8	9.98	9.98	9.79	500	0	0	0
PSP	13.0 13.0	14.76	14.76	12.99	3,300	0	0	0
PSW	8.6 8.6	8.72	8.72	8.53	65,000	0	0	0
PTB	55.2 55.2	54.20	55.50	53.80	375,100	0	0	0
PTC	7.8 7.8	7.80	7.93	7.57	65,100	0	0	0
PTD	8.6 8.6	8.60	8.60	8.60	100	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	24.5 24.5	24.50	24.50	23.90	28,200	0	0	0
PTL	3.5 3.5	3.49	3.52	3.45	93,700	0	0	0
PTO	18 18	18	18	18	0	0	0	0
PTP	12.3 12.3	12.10	12.30	12.10	1,200	0	0	0
PTS	9.4 9.4	9.40	9.40	9.40	900	0	0	0
PTT	11.6 11.6	11.60	11.60	11.60	100	0	0	0
PTV	4.1 4.1	4.10	4.30	4.10	20,800	0	0	0
PV2	2.8 2.8	2.80	2.80	2.70	236,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	31 31	31.80	31.90	31	183,900	0	0	0
PVC	13.3 13.3	13.60	13.80	13	2,289,900	0	0	0
PVD	22.5 22.5	22.98	23.27	22.39	11,632,500	0	0	0
PVE	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PVG	7.1 7.1	7.10	7.20	7	153,000	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	60.8 60.8	60.28	61.62	60.19	66,900	0	0	0
PVM	15.8 15.8	15.80	15.80	15.80	10,600	0	0	0
PVO	6.5 6.5	6.60	6.70	6.50	33,800	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVS	35.0 35.0	35.51	36.07	34.58	7,682,200	0	0	0
PVT	18.8 18.8	19.25	19.25	18.75	6,564,400	0	0	0
PVV	1.6 1.6	1.60	1.60	1.60	0	0	0	0
PVX	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVY	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PWA	3.7 3.7	3.80	3.80	3.70	1,500	0	0	0
PWS	15 15	14	15	14	300	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PXL	18 18	18.20	18.60	17.80	878,700	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PXT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
QCC	12.3 12.3	12.40	12.40	12	2,100	0	0	0
QCG	15.1 15.1	14.45	15.05	14.30	5,224,600	0	0	0
QHD	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QHW	33.0 33.0	33.94	33.94	32.97	500	0	0	0
QNC	6.1 6.1	6.10	6.10	6.10	2,100	0	0	0
QNP	31.9 31.9	31	31.90	31	2,800	0	0	0
QNS	48.3 48.3	48.30	48.40	48.20	168,300	0	0	0
QNT	13.7 13.7	13.70	13.70	13.70	0	0	0	0
QNU	10 10	10	10	10	800	0	0	0
QNW	17.1 17.1	17.15	17.15	17.15	0	0	0	0
QPH	26.2 26.2	26.21	26.21	26.21	2,000	0	0	0
QSP	26 26	27.60	27.60	26	4,700	0	0	0
QST	28.6 28.6	28.60	28.60	28.60	100	0	0	0
QTC	18.1 18.1	18.07	18.07	18.07	0	0	0	0
QTP	13.1 13.1	13.10	13.20	13	516,900	0	0	0
RAL	91.7 91.7	91.56	92.54	90.59	18,500	0	0	0
RAT	19 19	19	19	19	0	0	0	0
RBC	6.1 6.1	5.80	6.10	5.30	6,700	0	0	0
RCC	17.3 17.3	17.50	17.50	17.30	1,500	0	0	0
RCD	1.8 1.8	1.80	1.80	1.80	0	0	0	0
RCL	13.2 13.2	12.06	13.24	12.06	48,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	67.9 67.9	68.40	68.80	67.90	934,300	0	0	0
RIC	7.6 7.6	8.30	8.30	7.40	27,500	0	0	0
RTB	30.6 30.6	30	30.80	30	6,900	0	0	0
RYG	12 12	12	12.05	11.85	48,600	0	0	0
S12	2 2	2	2	2	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	35.8 35.8	35.80	35.80	35.80	200	0	0	0
S55	58 58	58	58	58	0	0	0	0
S72	7.3 7.3	7.30	7.30	7.30	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9.0 9.0	8.86	9.14	8.86	379,400	0	0	0
SAB	48.2 48.2	48	48.55	48	1,467,500	0	0	0
SAC	14 14	13.90	14.10	13.70	7,000	0	0	0
SAF	50.6 50.6	50.60	50.60	50.60	900	0	0	0
SAL	1.7 1.7	1.66	1.66	1.66	0	0	0	0
SAM	8.9 8.9	8.48	8.89	8.40	4,172,000	0	0	0
SAP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
SAS	39.1 39.1	39.23	39.23	38.84	22,100	0	0	0
SAV	16.5 16.5	16.50	16.55	16.25	3,000	0	0	0
SB1	6.9 6.9	6.91	7.18	6.91	21,400	0	0	0
SBA	29.7 29.7	29.50	29.65	29.45	1,100	0	0	0
SBB	17.4 17.4	17	17.40	17	38,900	0	0	0
SBD	7.4 7.4	7.40	7.40	7.40	16,000	0	0	0
SBG	13 13	12.80	13	12.80	243,500	0	0	0
SBH	39.1 39.1	40.53	40.53	39.07	6,500	0	0	0
SBL	5.3 5.3	5.30	5.50	5	25,300	0	0	0
SBM	31.8 31.8	31.84	31.84	31.84	100	0	0	0
SBR	8 8	8	8	8	1,000	0	0	0
SBS	7 7	7.10	7.10	6.80	3,785,100	0	0	0
SBT	25 25	24.95	25	24.70	1,258,200	0	0	0
SBV	8.3 8.3	8.71	8.71	8.20	4,500	0	0	0
SC5	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	64.5 64.5	64.20	64.60	64.20	26,400	0	0	0
SCI	9.3 9.3	9.40	9.40	9.10	48,800	0	0	0
SCJ	4 4	4	4.10	4	21,400	0	0	0
SCL	19.5 19.5	19.65	19.81	19.32	21,700	0	0	0
SCO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SCR	9.6 9.6	9.55	9.96	9.54	9,419,300	0	0	0
SCS	61.3 61.3	61.54	61.92	61.25	415,300	0	0	0
SCY	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	5,000	0	0	0
SD3	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SD5	9.9 9.9	9.70	9.90	9.60	5,200	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.6 12.6	12.80	12.80	12.60	5,200	0	0	0
SDA	3.5 3.5	3.50	3.50	3.50	0	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.8 7.8	7.80	7.80	7.80	800	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SDN	25.8 25.8	25.79	25.79	25.79	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SDU	17.3 17.3	17.30	17.30	17.30	0	0	0	0
SDV	28.0 28.0	28.20	28.20	28.03	3,500	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SEA	39.7 39.7	39.50	39.99	39.50	8,900	0	0	0
SEB	46.0 46.0	45.99	45.99	45.99	0	0	0	0
SED	27.2 27.2	27	27.20	27	6,700	0	0	0
SEP	19.1 19.1	19.10	19.10	19.10	400	0	0	0
SFC	19.3 19.3	19.26	19.26	19.26	0	0	0	0
SFG	11 11	10.90	11	10.65	6,300	0	0	0
SFI	26.5 26.5	26.61	26.95	26.04	19,300	0	0	0
SFN	18.2 18.2	18.20	18.20	18.20	0	0	0	0
SGB	13.9 13.9	14.20	14.20	13.80	41,100	0	0	0
SGC	100.2 100.2	99.67	101.36	99.08	3,200	0	0	0
SGD	28 28	28	28	28	200	0	0	0
SGH	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SGI	13 13	12.90	13	12.90	4,300	0	0	0
SGN	66.5 66.5	64.60	67.38	64.60	77,000	0	0	0
SGP	29.1 29.1	28.80	29.10	28.50	235,700	0	0	0
SGR	32.2 32.2	30.80	32.80	30.80	483,900	0	0	0
SGS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SGT	17.1 17.1	16.65	17.40	16.65	105,300	0	0	0
SHA	4.1 4.1	3.99	4.08	3.99	41,800	0	0	0
SHB	16.9 16.9	16.64	17.17	16.46	113,985,100	0	0	0
SHC	11.8 11.8	11.80	11.80	11.80	200	0	0	0
SHE	7.5 7.5	7.50	7.60	7.50	8,400	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	15.2 15.2	14.85	15.20	14.80	402,300	0	0	0
SHN	6.6 6.6	7.20	7.20	6.30	108,000	0	0	0
SHP	35.4 35.4	35.26	35.40	35.26	600	0	0	0
SHS	24.4 24.4	23.40	24.50	23	47,430,700	0	0	0
SID	19.9 19.9	19.40	19.90	19.40	6,900	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SIV	37.2 37.2	37.20	37.20	37.20	300	0	0	0
SJ1	10.8 10.8	11.10	11.80	10.80	5,100	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	13.7 13.7	13.68	13.91	13.68	125,000	0	0	0
SJE	22.2 22.2	22.30	22.70	22.20	38,600	0	0	0
SJG	17.9 17.9	18.95	18.95	17.81	9,500	0	0	0
SJM	6.9 6.9	6.70	6.90	6.70	9,900	0	0	0
SJS	71.3 71.3	71.90	72	70.20	63,300	0	0	0
SKG	11.8 11.8	11.60	11.90	11.45	823,300	0	0	0
SKH	25.5 25.5	25.50	25.50	25.40	4,400	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	300	0	0	0
SKV	29.1 29.1	29.50	29.50	29.10	12,800	0	0	0
SLS	173.8 173.8	174.17	174.26	173.25	13,300	0	0	0
SMA	9.4 9.4	9.38	9.38	9.38	0	0	0	0
SMB	38.7 38.7	38.79	39.02	38.66	65,000	0	0	0
SMC	12.9 12.9	12.85	13.30	12.80	888,200	0	0	0
SMN	12.9 12.9	12	12.90	12	700	0	0	0
SMT	9.7 9.7	9.90	9.90	9.70	400	0	0	0
SNC	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SNZ	35.9 35.9	35.70	36.95	35.70	15,400	0	0	0
SP2	22.2 22.2	22.70	22.70	22.20	10,700	0	0	0
SPB	16.2 16.2	16.20	16.20	16.20	0	0	0	0
SPC	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	11.5 11.5	11.70	11.70	10.90	2,600	0	0	0
SPV	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SQC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SRA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
SRB	2.2 2.2	2.20	2.20	2.10	9,500	0	0	0
SRC	30.0 30.0	29.95	29.95	29.95	0	0	0	0
SRF	8.5 8.5	8.40	8.64	8.39	16,700	0	0	0
SSB	20.5 20.5	20.10	20.60	20	5,104,900	0	0	0
SSC	33 33	32.40	33	32.40	500	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	9.7 9.7	9.60	9.70	9.60	20,900	0	0	0
SSH	95 95	93.20	98.60	93.20	32,000	0	0	0
SSI	36.6 36.6	34.91	36.81	34.42	59,260,500	0	0	0
SSM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	7.0 7.0	6.90	7.03	6.88	564,600	0	0	0
STB	53.7 53.7	53.60	53.80	52.70	11,099,300	0	0	0
STC	17.1 17.1	17.80	17.80	17.10	200	0	0	0
STG	35.5 35.5	35.30	35.50	35.30	200	0	0	0
STH	19.9 19.9	20.20	20.30	19.90	9,700	0	0	0
STK	17.4 17.4	17.24	17.45	17.10	53,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.8 8.8	8.50	8.90	8.50	2,500	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
STW	29.8 29.8	29.75	29.75	29.75	0	0	0	0
SVC	15.6 15.6	15.25	15.64	15.25	4,400	0	0	0
SVD	3.9 3.9	3.90	4.05	3.86	74,400	0	0	0
SVG	6.6 6.6	6.10	6.60	6.10	9,000	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	57 57	57	57	57	1,300	0	0	0
SVN	4.3 4.3	4.20	4.40	4.20	352,500	0	0	0
SVT	11.8 11.8	11.62	11.80	11.62	18,800	0	0	0
SWC	31.5 31.5	31.63	31.63	31.54	9,200	0	0	0
SZB	36.7 36.7	36.30	36.80	36.30	39,600	0	0	0
SZC	37.1 37.1	36.11	37.52	36.11	4,571,800	0	0	0
SZE	11.0 11.0	11.19	11.19	11.00	16,500	0	0	0
SZG	38.4 38.4	38.40	38.40	38.40	100	0	0	0
SZL	45.0 45.0	43.93	45.15	42.85	55,300	0	0	0
TA6	6.9 6.9	6.90	6.90	6.90	100	0	0	0
TA9	12.4 12.4	12.52	12.52	12.43	20,300	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	100	0	0	0
TAL	30.8 30.8	30.90	30.95	30.70	664,500	0	0	0
TAN	41 41	41	41	41	4,200	0	0	0
TAW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	37.9 37.9	37.90	37.90	37.75	900	0	0	0
TBD	109.5 109.5	109.50	109.50	109.50	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	9.0 9.0	8.96	8.96	8.96	100	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TBX	10 10	10	10	10	0	0	0	0
TCB	36.8 36.8	36.97	37.46	36.63	24,602,200	0	0	0
TCD	2.9 2.9	3	3	2.89	2,005,200	0	0	0
TCH	20.5 20.5	20.55	21.08	20.39	10,267,000	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3.5 3.5	3.50	3.50	3.50	0	0	0	0
TCL	35.1 35.1	35.20	35.20	34.90	73,800	0	0	0
TCM	33.2 33.2	33.15	33.50	32.65	2,660,600	0	0	0
TCO	12.5 12.5	12.10	12.55	12.10	920,200	0	0	0
TCR	3.1 3.1	3.04	3.06	3	6,200	0	0	0
TCT	18.3 18.3	18.58	19.12	18.09	47,000	0	0	0
TCW	31.7 31.7	31.80	32	31.50	14,800	0	0	0
TDB	41.4 41.4	41	41.40	41	1,400	0	0	0
TDC	14.2 14.2	14.05	14.55	14.05	3,252,900	0	0	0
TDF	9 9	9.70	9.70	9	200	0	0	0
TDG	3.5 3.5	3.60	3.62	3.53	125,400	0	0	0
TDH	5.1 5.1	5.46	5.52	5.09	1,296,500	0	0	0
TDM	58.3 58.3	60	61	58.20	9,200	0	0	0
TDP	36.1 36.1	35.90	36.10	35.50	258,100	0	0	0
TDS	8.5 8.5	8.50	8.60	8.50	25,300	0	0	0
TDT	6.5 6.5	6.44	6.53	6.44	86,700	0	0	0
TDW	55.0 55.0	55.03	55.03	55.03	0	0	0	0
TED	56.7 56.7	57	57	56.30	1,600	0	0	0
TEG	6.1 6.1	6.15	6.20	6.10	216,500	0	0	0
TEL	10 10	10	10	10	0	0	0	0
TET	27.1 27.1	27.10	27.10	27.10	0	0	0	0
TFC	67.2 67.2	67.42	67.81	66.26	8,700	0	0	0
TGP	5.7 5.7	5.71	5.71	5.71	200	0	0	0
TH1	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THB	10.3 10.3	10.33	10.33	10.33	0	0	0	0
THD	28 28	27.80	28	27.50	10,800	0	0	0
THG	53.9 53.9	53.80	54.20	52.80	59,600	0	0	0
THM	7.6 7.6	7.60	7.60	7.60	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.3 9.3	9.30	9.30	9.30	0	0	0	0
THS	15.8 15.8	15.80	15.80	15.80	0	0	0	0
THT	8.5 8.5	8.50	8.50	8.40	43,500	0	0	0
THU	12.6 12.6	12.58	12.58	12.58	0	0	0	0
THW	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TID	26.4 26.4	26.88	26.88	26.11	36,600	0	0	0
TIE	4.6 4.6	4	4.60	4	1,300	0	0	0
TIG	9.9 9.9	9.50	10	9.50	2,873,500	0	0	0
TIN	51.3 51.3	51	51.30	50	28,500	0	0	0
TIP	19.9 19.9	19.70	19.95	19.70	308,800	0	0	0
TIS	5.7 5.7	5.80	5.80	5.70	10,300	0	0	0
TIX	37.0 37.0	37.00	37.00	37.00	0	0	0	0
TJC	15 15	13.80	15	13.80	200	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	14.1 14.1	14.14	14.14	14.14	0	0	0	0
TL4	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TLD	7.6 7.6	7.55	7.62	7.55	230,800	0	0	0
TLG	52.8 52.8	52.20	53.20	52.20	347,500	0	0	0
TLH	6.3 6.3	6.40	6.40	6.22	1,290,400	0	0	0
TLI	5.1 5.1	5.10	5.10	4.70	12,300	0	0	0
TLP	7.6 7.6	6.85	7.63	6.85	7,700	0	0	0
TLT	16.1 16.1	16	16.10	16	400	0	0	0
TMB	63.7 63.7	63.80	63.80	63.60	8,700	0	0	0
TMC	7.5 7.5	7.60	7.60	7.50	1,000	0	0	0
TMG	66.7 66.7	66.70	66.70	66.70	0	0	0	0
TMP	63 63	62.30	63	62	4,500	0	0	0
TMS	41.2 41.2	41.16	41.21	40.18	8,500	0	0	0
TMT	13.0 13.0	12.95	13	12.60	63,900	0	0	0
TMW	45 45	45	45	45	0	0	0	0
TMX	9.6 9.6	9.63	9.63	9.63	0	0	0	0
TN1	11 11	10.80	11.50	10.80	7,900	0	0	0
TNB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
TNC	32.2 32.2	32.15	32.20	32.15	1,200	0	0	0
TNG	21.3 21.3	20.42	21.66	20.42	5,668,100	0	0	0
TNH	14.1 14.1	14.09	14.09	13.91	404,800	0	0	0
TNI	3.0 3.0	2.89	2.95	2.89	223,400	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	23.1 23.1	23.08	23.08	23.08	200	0	0	0
TNS	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TNT	7.2 7.2	6.75	7.22	6.75	430,600	0	0	0
TNV	11.4 11.4	11.40	11.40	11.40	100	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	124.1 124.1	126.55	127.79	123.45	59,200	0	0	0
TOT	19.2 19.2	17.84	19.20	17.84	84,400	0	0	0
TOW	37.9 37.9	37.90	37.90	37.90	0	0	0	0
TPB	18.6 18.6	18.48	18.76	17.95	60,916,300	0	0	0
TPC	9.3 9.3	9.30	9.30	9.30	500	0	0	0
TPH	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TPP	11.6 11.6	10.90	12.06	10.90	3,100	0	0	0
TPS	37.4 37.4	37.44	37.44	37.44	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	16.9 16.9	16.90	16.90	16.90	0	0	0	0
TRA	68 68	67	68.70	67	8,300	0	0	0
TRC	68.3 68.3	67	69	66.90	286,700	0	0	0
TRS	30.6 30.6	29.32	30.57	29.32	1,100	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.9 5.9	5.90	5.90	5.90	1,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	13 13	12.60	13	12.60	3,500	0	0	0
TSB	40 40	40.40	41.20	40	7,000	0	0	0
TSC	3.4 3.4	3.39	3.40	3.35	654,800	0	0	0
TSD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TSG	15.8 15.8	15.80	15.80	15.80	0	0	0	0
TSJ	27.0 27.0	27.01	27.01	27.01	0	0	0	0
TST	10.3 10.3	10.30	10.30	10.30	0	0	0	0
TT6	5.3 5.3	5.32	5.32	5.32	8,900	0	0	0
TTA	11.7 11.7	11.65	11.80	11.65	449,800	0	0	0
TTC	5.9 5.9	6	6.20	5.90	53,400	0	0	0
TTD	75.6 75.6	75.60	75.60	75.60	100	0	0	0
TTE	40.0 40.0	39.95	39.95	39.95	0	0	0	0
TTF	3.4 3.4	3.40	3.56	3.37	2,802,800	0	0	0
TTG	11.5 11.5	11.50	11.50	10.30	800	0	0	0
TTH	2.6 2.6	2.70	2.70	2.60	574,800	0	0	0
TTL	7.8 7.8	7.70	7.80	7.70	2,300	0	0	0
TTN	18.2 18.2	17.90	18.30	17.90	164,800	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	31.0 31.0	30.62	31.00	30.34	2,100	0	0	0
TUG	15.5 15.5	16	16	15.50	1,500	0	0	0
TV1	25.5 25.5	25.10	25.60	25.10	69,400	0	0	0
TV2	41.0 41.0	40.40	41	39.90	982,000	0	0	0
TV3	16 16	15.50	16.10	15.50	22,600	0	0	0
TV4	14.1 14.1	14.09	14.09	14.09	0	0	0	0
TV6	6.8 6.8	6.80	6.80	6.80	1,000	0	0	0
TVA	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TVB	8.7 8.7	8.52	8.75	8.52	254,100	0	0	0
TVC	9.7 9.7	9.80	9.80	9.60	209,800	0	0	0
TVD	10.5 10.5	10.60	10.70	10.50	20,900	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TVM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TVN	8.7 8.7	8.80	8.90	8.60	630,700	0	0	0
TVS	18.6 18.6	18.53	18.94	18.43	239,100	0	0	0
TVT	15.8 15.8	15.85	15.90	15.80	4,800	0	0	0
TW3	13.7 13.7	13.73	13.73	13.73	0	0	0	0
TXM	4.7 4.7	4.60	4.70	4.60	16,700	0	0	0
TYA	17.4 17.4	17.35	17.80	17.35	47,300	0	0	0
UCT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
UDJ	7.5 7.5	7.51	7.51	7.32	3,900	0	0	0
UDL	13.1 13.1	13.10	13.10	13.10	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	48.7 48.7	48.65	48.65	46	14,700	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	11 11	11	11	9.90	26,900	0	0	0
UPC	26.4 26.4	26.40	26.40	26.40	0	0	0	0
UPH	9.7 9.7	9.70	9.70	9.70	100	0	0	0
USC	8.6 8.6	8.61	8.61	8.61	3,000	0	0	0
USD	18 18	18	18	18	2,500	0	0	0
UXC	4 4	4	4	4	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.9 10.9	10.63	10.92	10.63	1,100	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.8 6.8	6.80	6.90	6.80	49,600	0	0	0
VAB	13.0 13.0	12.60	12.96	12.47	4,979,800	0	0	0
VAF	19.5 19.5	19.65	19.65	19.30	2,900	0	0	0
VAV	42 42	39.10	42	39.10	2,300	0	0	0
VBB	11.6 11.6	11.71	11.71	11.42	180,800	0	0	0
VBC	20.5 20.5	20.40	20.50	20.40	1,900	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VC1	14 14	14	14	13.90	1,600	0	0	0
VC2	9.8 9.8	9.50	9.90	9.50	714,300	0	0	0
VC3	28.3 28.3	28.10	28.30	27.90	795,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	29.9 29.9	29.10	29.90	29.10	2,900	0	0	0
VC7	11.6 11.6	11	11.90	11	1,876,600	0	0	0
VC9	4.4 4.4	4.20	4.50	4.20	85,200	0	0	0
VCA	9.8 9.8	9.88	9.88	9.77	45,800	0	0	0
VCB	62.0 62.0	61.65	62.74	61.65	7,266,300	0	0	0
VCC	10.7 10.7	10.70	10.90	10.30	14,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	267.3 267.3	269.18	269.18	267.35	1,600	0	0	0
VCG	26.4 26.4	26.55	27.35	26.30	16,645,500	0	0	0
VCI	45.9 45.9	45.60	46.60	45.10	14,535,900	0	0	0
VCM	7.3 7.3	7.50	7.50	7.30	3,200	0	0	0
VCP	26.6 26.6	26.88	26.88	26.39	60,300	0	0	0
VCR	44.5 44.5	44.60	44.60	44.50	1,300	0	0	0
VCS	51.7 51.7	51.80	52.10	51.10	249,100	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	43.7 43.7	43.70	43.70	43.70	100	0	0	0
VCX	9 9	8.70	9	8.70	400	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12 12	12	12	12	100	0	0	0
VDL	7.3 7.3	7.25	7.25	7.25	600	0	0	0
VDN	18 18	18	18	18	0	0	0	0
VDP	39.1 39.1	39	39.05	39	12,400	0	0	0
VDS	20 20	20.15	20.30	19.50	4,975,500	0	0	0
VDT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
VE1	4 4	4.10	4.10	3.90	15,600	0	0	0
VE3	8 8	8	8	8	300	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VE9	5 5	5.10	5.20	4.90	76,600	0	0	0
VEA	34.8 34.8	34.81	35.52	34.63	1,051,000	0	0	0
VEC	11.2 11.2	11.30	11.40	11.20	16,800	0	0	0
VEF	142.8 142.8	144.85	144.85	142.06	35,400	0	0	0
VES	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VET	18.7 18.7	18.80	19	18.60	5,400	0	0	0
VFC	106.9 106.9	106.90	106.90	106.90	200	0	0	0
VFG	59.8 59.8	59.90	60	59.50	82,600	0	0	0
VFR	11.1 11.1	11.33	11.33	11.13	6,200	0	0	0
VGC	59.1 59.1	56.21	59.07	55.26	3,946,800	0	0	0
VGG	46 46	46.20	46.20	46	15,500	0	0	0
VGI	80.3 80.3	80.79	82.96	79.30	1,174,800	0	0	0
VGL	19.6 19.6	19.60	19.60	19.60	0	0	0	0
VGP	29 29	28.90	29	28.90	7,800	0	0	0
VGR	56.5 56.5	56.17	56.45	55.01	5,500	0	0	0
VGS	31.5 31.5	32	32.40	31.30	1,497,300	0	0	0
VGT	13.2 13.2	13	13.50	12.90	3,566,200	0	0	0
VGV	30.9 30.9	30.89	30.89	30.89	0	0	0	0
VHC	56.8 56.8	57.02	57.11	56.15	1,413,700	0	0	0
VHD	6.7 6.7	6.90	6.90	6.20	1,500	0	0	0
VHE	5 5	5	5.10	4.90	161,200	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.4 2.4	2.30	2.40	2.20	1,748,900	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11 11	11	11.20	11	20,000	0	0	0
VHM	93.5 93.5	94.80	95	93.10	4,480,200	0	0	0
VIB	20.3 20.3	20.45	20.85	20.25	15,128,200	0	0	0
VIC	115.5 115.5	117	118.90	115	3,280,300	0	0	0
VID	5 5	5.02	5.10	5	22,800	0	0	0
VIE	4.8 4.8	4.80	4.80	4.80	600	0	0	0
VIF	16.4 16.4	16.10	16.40	16.10	13,400	0	0	0
VIG	7.2 7.2	7.10	7.30	7	988,400	0	0	0
VIH	14 14	14	14	14	0	0	0	0
VIM	12.9 12.9	12.41	12.88	12.41	13,000	0	0	0
VIN	16.5 16.5	16.50	16.50	16.50	500	0	0	0
VIP	13.7 13.7	13.85	14	13.65	378,100	0	0	0
VIR	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VIT	19 19	19	19	19	0	0	0	0
VIW	9.8 9.8	9.80	9.80	9.80	100	0	0	0
VIX	29.3 29.3	29	29.95	28.40	46,874,400	0	0	0
VJC	124 124	125	125	121.50	2,038,500	0	0	0
VLA	10.7 10.7	10.70	10.70	10.70	0	0	0	0
VLB	47.6 47.6	47.10	48	47.10	61,900	0	0	0
VLC	16.1 16.1	16	16.40	16	253,200	0	0	0
VLF	1 1	1	1	1	0	0	0	0
VLG	8.5 8.5	8.71	8.71	8.34	11,100	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	27.8 27.8	27.77	27.77	27.77	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6.1 6.1	6	6.36	5.91	12,300	0	0	0
VMD	17.1 17.1	17	17.05	17	16,800	0	0	0
VMG	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VMK	26.5 26.5	26.55	26.55	26.55	0	0	0	0
VMS	24 24	24	24	24	0	0	0	0
VMT	13 13	13	13	13	0	0	0	0
VNA	18.7 18.7	18.90	18.90	18.70	5,200	0	0	0
VNB	19.4 19.4	19.40	19.90	19.10	123,200	0	0	0
VNC	32.9 32.9	32.58	33.46	32.58	1,100	0	0	0
VND	24.7 24.7	24	24.80	23.60	40,915,500	0	0	0
VNE	5.9 5.9	5.95	6.02	5.87	662,100	0	0	0
VNF	15.4 15.4	15.30	15.50	15.30	9,200	0	0	0
VNG	7.7 7.7	7.66	7.80	7.65	31,400	0	0	0
VNH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VNI	9.3 9.3	9.30	9.30	9.10	7,000	0	0	0
VNL	21.8 21.8	21.76	22.00	21.76	15,100	0	0	0
VNM	59.1 59.1	58.60	59.66	58.51	5,787,800	0	0	0
VNP	13.8 13.8	14	14.10	13.80	27,200	0	0	0
VNR	21.3 21.3	20.90	22	20.90	32,400	0	0	0
VNS	9.8 9.8	9.65	9.90	9.65	49,500	0	0	0
VNT	33.4 33.4	33.40	33.40	33.40	100	0	0	0
VNX	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNY	6.2 6.2	6.20	6.20	6.20	600	0	0	0
VNZ	405 405	400	405	379	2,300	0	0	0
VOC	14 14	13.80	14	13.80	24,600	0	0	0
VOS	14.5 14.5	14.71	14.80	14.43	2,921,900	0	0	0
VPA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VPB	29.6 29.6	29.50	29.95	29	33,778,300	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.7 25.7	25.70	25.75	25.60	11,900	0	0	0
VPG	10.0 10.0	10.20	10.50	9.81	2,026,300	0	0	0
VPH	6.1 6.1	5.98	6.15	5.98	418,000	0	0	0
VPI	54.3 54.3	54.10	55	53.70	1,537,500	0	0	0
VPR	16.1 16.1	16.10	16.10	16.10	0	0	0	0
VPS	9.3 9.3	9.10	9.72	9	22,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	14 14	14	14	14	0	0	0	0
VRC	13.2 13.2	12.85	13.55	12.85	32,900	0	0	0
VRE	29.4 29.4	29.65	29.90	29.30	4,094,300	0	0	0
VRG	19.8 19.8	19.80	19.80	19.60	62,300	0	0	0
VSA	21.5 21.5	21.53	21.53	21.06	12,000	0	0	0
VSC	25.9 25.9	25.30	26.30	25.20	16,082,100	0	0	0
VSE	8.6 8.6	8.70	8.70	8.40	10,500	0	0	0
VSF	27.1 27.1	27.20	27.30	27.10	15,900	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	45.6 45.6	45.97	45.97	45.63	9,100	0	0	0
VSI	21 21	21.10	21.10	21	2,500	0	0	0
VSM	14.8 14.8	14.80	14.90	14.80	13,600	0	0	0
VSN	17.0 17.0	16.51	16.99	16.51	3,200	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.5 3.5	3.50	3.50	3.10	51,700	0	0	0
VTB	9.7 9.7	9.64	9.78	9.59	11,200	0	0	0
VTC	9 9	8.50	9	8.50	2,000	0	0	0
VTD	8.8 8.8	8.50	8.80	8.40	139,500	0	0	0
VTE	5.3 5.3	5.30	5.30	5.30	0	0	0	0
VTG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VTH	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	3.5 3.5	3.40	3.70	3.30	6,300	0	0	0
VTK	56.6 56.6	57	57	56.30	8,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.9 12.9	13.05	13.10	12.80	1,063,300	0	0	0
VTP	116.7 116.7	116.68	117.37	115.79	436,400	0	0	0
VTQ	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VTR	18 18	17.90	18.30	17.50	184,500	0	0	0
VTS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VTV	12.2 12.2	11.60	12.20	11.60	82,900	0	0	0
VTX	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VTZ	19.2 19.2	18.90	19.40	18.90	2,869,300	0	0	0
VUA	14.9 14.9	14.90	14.90	14.90	100	0	0	0
VVN	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VVS	38.3 38.3	37.70	39.30	36.50	99,900	0	0	0
VW3	10.3 10.3	10.43	10.43	10.34	300	0	0	0
VWS	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VXB	17.2 17.2	17.20	17.20	17.20	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	11 11	11	11	11	0	0	0	0
WCS	341.7 341.7	342.50	342.50	341.67	200	0	0	0
WSB	55.5 55.5	55.53	55.53	55.53	100	0	0	0
WSS	7.1 7.1	7.30	7.30	7.10	63,800	0	0	0
WTC	10.6 10.6	10.41	10.60	10.41	700	0	0	0
X20	12.4 12.4	12.36	12.36	12.36	300	0	0	0
X26	24.1 24.1	24.10	24.10	24.10	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	19 19	19	19	19	300	0	0	0
XHC	19 19	19	19	19	0	0	0	0
XLV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
XMC	6.4 6.4	6.50	6.50	6.40	12,600	0	0	0
XMD	6.9 6.9	6.90	6.90	6.90	0	0	0	0
XMP	14.4 14.4	14.24	14.43	14.24	400	0	0	0
XPH	16.9 16.9	16.50	17.30	15.80	11,300	0	0	0
YBC	11.7 11.7	12.80	12.80	11.30	3,800	0	0	0
YBM	14.5 14.5	14.65	14.70	14.20	43,100	0	0	0
YEG	15.1 15.1	15.30	15.50	14.95	5,334,800	0	0	0
YTC	31.5 31.5	31.10	31.50	31.10	900	0	0	0
^HASTC	274.8 274.8	273.23	276.60	272.46	163,955,517	0	0	0
^UPCOM	109.3 109.3	109.04	109.69	108.54	77,230,420	0	0	0
^VN30	1,746.0 1,746.0	1,733.60	1,748.67	1,727.06	610,888,455	0	0	0
^VNINDEX	1,600.4 1,600.4	1,590.98	1,601.79	1,586.21	1,588,653,000	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/08/2025