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 22/08/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	36 36	36	36	36	0	0	0	0
AAA	7.9 7.9	8.02	8.02	7.80	4,426,800	0	0	0
AAH	4.1 4.1	4.30	4.30	4	2,268,800	0	0	0
AAM	7.1 7.1	7.25	7.27	7.12	19,000	0	0	0
AAS	18 18	17.80	18.80	16.50	1,119,100	0	0	0
AAT	3.4 3.4	3.41	3.42	3.30	144,000	0	0	0
AAV	5.9 5.9	6.20	6.20	5.70	1,695,300	0	0	0
ABB	13.1 13.1	14	14	12.80	15,808,100	0	0	0
ABC	10 10	10.20	10.20	10	49,400	0	0	0
ABI	24.2 24.2	24.25	24.25	23.67	57,100	0	0	0
ABR	12.0 12.0	11.99	12.03	11.94	16,500	0	0	0
ABS	3.8 3.8	3.80	3.80	3.68	421,500	0	0	0
ABT	60 60	61.90	61.90	59.80	10,700	0	0	0
ABW	11.5 11.5	12.40	12.40	11.10	1,164,800	0	0	0
ACB	27.9 27.9	29	29.40	27.65	43,014,300	0	0	0
ACC	13.9 13.9	13.95	13.95	13.55	1,800	0	0	0
ACE	39.8 39.8	39.50	39.80	39	2,000	0	0	0
ACL	12.3 12.3	11.75	12.25	11.50	32,400	0	0	0
ACM	0.6 0.6	0.60	0.70	0.50	938,800	0	0	0
ACS	6 6	6	6	6	0	0	0	0
ACV	61 61	62.50	62.50	59.70	996,300	0	0	0
ADC	19 19	19	19	19	0	0	0	0
ADG	9.6 9.6	10	10	9.51	2,000	0	0	0
ADS	8.5 8.5	8.87	8.90	8.53	271,300	0	0	0
AFX	9.7 9.7	9.90	10	9.50	120,800	0	0	0
AG1	12.5 12.5	12.40	12.50	12.30	4,400	0	0	0
AGF	2.2 2.2	2.20	2.40	2.10	5,700	0	0	0
AGG	19.6 19.6	20.15	20.50	19.55	2,913,900	0	0	0
AGM	3.3 3.3	3.40	3.40	3.10	168,800	0	0	0
AGP	40.6 40.6	40.85	40.85	39.51	5,000	0	0	0
AGR	17.1 17.1	18.05	18.10	17	3,469,600	0	0	0
AGX	155.2 155.2	155.20	155.20	155.20	400	0	0	0
AIC	10.5 10.5	10.50	10.50	10.50	1,000	0	0	0
AIG	44.6 44.6	46	46	44.60	7,700	0	0	0
ALT	12.2 12.2	12.22	12.22	12.22	1,100	0	0	0
ALV	8.4 8.4	9.29	9.29	8.24	150,000	0	0	0
AMC	16.9 16.9	16.90	16.90	16.90	1,000	0	0	0
AME	8.3 8.3	9	9	8.30	300	0	0	0
AMP	12.5 12.5	12.50	12.50	12.50	2,400	0	0	0
AMS	8.2 8.2	8.10	8.40	7.60	353,800	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	25.9 25.9	26.60	27	25.50	46,400	0	0	0
ANV	23.9 23.9	25.09	25.24	23.86	7,345,300	0	0	0
APF	42.3 42.3	43	43	42.20	5,700	0	0	0
APG	11.7 11.7	11.75	11.85	11.45	792,000	0	0	0
APH	6.8 6.8	7.08	7.08	6.74	1,013,000	0	0	0
API	8.2 8.2	9	9	8.20	1,466,200	0	0	0
APL	15.8 15.8	15.80	15.80	15.80	0	0	0	0
APP	5.7 5.7	5.70	5.70	5.50	14,800	0	0	0
APS	9.5 9.5	10.20	10.20	9.20	3,848,100	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	200	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 17	16.90	17	16.80	3,300	0	0	0
ASM	7.4 7.4	7.45	7.55	7.27	2,911,100	0	0	0
ASP	4.9 4.9	4.95	5	4.70	181,500	0	0	0
AST	65.8 65.8	64.15	66.57	64.15	35,700	0	0	0
ATA	0.5 0.5	0.50	0.60	0.50	172,500	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	5.3 5.3	6.10	6.10	5.20	127,500	0	0	0
ATS	15.6 15.6	15.60	15.60	15.60	0	0	0	0
AVC	53.8 53.8	54.80	54.90	53.80	3,300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	14.7 14.7	14.50	15.40	14.30	192,400	0	0	0
BAB	14.9 14.9	16	16	14.90	39,900	0	0	0
BAF	35.1 35.1	36.30	36.30	34.50	8,370,900	0	0	0
BAL	8.1 8.1	8.06	8.06	8.06	100	0	0	0
BAX	37.7 37.7	37.70	37.70	37.70	700	0	0	0
BBC	82.0 82.0	83.26	83.26	82.00	6,200	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	13 13	13	13	13	0	0	0	0
BBT	13.2 13.2	13.15	13.22	13.15	1,900	0	0	0
BCA	10.1 10.1	10.50	10.50	10.10	8,400	0	0	0
BCB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BCC	8.4 8.4	8.80	8.80	8.20	510,800	0	0	0
BCE	10.7 10.7	11.28	11.28	10.65	302,600	0	0	0
BCF	37.9 37.9	37.10	37.90	37	13,800	0	0	0
BCG	3.6 3.6	3.62	3.63	3.54	8,351,700	0	0	0
BCM	66.5 66.5	68.50	68.90	66.50	484,100	0	0	0
BCP	12 12	12	12	12	0	0	0	0
BCR	1.9 1.9	2	2.10	1.80	3,468,900	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	38.5 38.5	38.70	38.80	38.50	700	0	0	0
BDT	8.3 8.3	8.40	8.50	8.20	64,000	0	0	0
BDW	28 28	28	28	28	100	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	0	0	0	0
BFC	47.3 47.3	49.80	50.20	47.25	1,568,300	0	0	0
BGE	6.1 6.1	6.20	6.30	5.90	3,766,100	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.4 24.4	24.42	24.42	24.42	0	0	0	0
BHC	1.5 1.5	1.40	1.50	1.40	1,000	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	10 10	10	10	10	200	0	0	0
BHK	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BHN	32.7 32.7	33.50	33.50	32.70	5,800	0	0	0
BHP	7 7	7	7	7	4,000	0	0	0
BIC	28.8 28.8	29.85	29.85	28.83	387,000	0	0	0
BID	42.8 42.8	41.93	44.60	41.49	22,730,700	0	0	0
BIG	5 5	5	5.10	4.90	48,300	0	0	0
BIO	12.9 12.9	12.90	12.90	12.90	1,000	0	0	0
BKC	27 27	28.10	28.20	26	41,200	0	0	0
BKG	3.0 3.0	3.04	3.04	2.95	160,300	0	0	0
BLI	9.2 9.2	9.10	9.20	9	10,100	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	28 28	28.90	29.40	28	3,900	0	0	0
BMC	16.9 16.9	17.30	17.30	16.80	93,500	0	0	0
BMD	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BMF	8.2 8.2	8.30	8.30	8.20	1,600	0	0	0
BMG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BMI	19.2 19.2	19.38	19.78	18.72	1,242,900	0	0	0
BMJ	10.7 10.7	9.70	10.70	9.70	1,000	0	0	0
BMK	15.2 15.2	15.25	16.53	15.17	4,000	0	0	0
BMP	129.4 129.4	125.25	129.38	125.25	219,900	0	0	0
BMS	14.9 14.9	14.20	15.20	14	1,328,800	0	0	0
BMV	6.2 6.2	6.16	6.16	6.16	0	0	0	0
BNA	7.6 7.6	7.50	7.70	7.50	470,300	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2.2 2.2	2.40	2.40	2.20	1,061,300	0	0	0
BPC	14.6 14.6	14.58	14.58	14.58	0	0	0	0
BQB	4.4 4.4	5	5	4.40	1,900	0	0	0
BRC	12.9 12.9	13	13	12.85	12,400	0	0	0
BRR	18.4 18.4	18.10	18.40	18.10	7,200	0	0	0
BRS	27.8 27.8	33.90	34.40	27.80	7,100	0	0	0
BSA	22.2 22.2	22.20	22.20	22.20	100	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BSG	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BSH	17.3 17.3	17.30	17.30	17.30	0	0	0	0
BSI	51.9 51.9	54.90	56	51.90	3,402,300	0	0	0
BSL	10 10	10	10	10	2,000	0	0	0
BSP	9.3 9.3	9.30	9.30	9.30	200	0	0	0
BSQ	18 18	18	18.50	18	8,300	0	0	0
BSR	21.4 21.4	22.15	23.04	21.42	37,060,600	0	0	0
BST	9.3 9.3	9.30	9.30	9.30	0	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	8,000	0	0	0
BTD	15.8 15.8	15.84	15.84	15.84	0	0	0	0
BTG	9 9	9	9	9	0	0	0	0
BTH	35.0 35.0	34.79	35.73	34.73	42,200	0	0	0
BTN	2.8 2.8	2.80	2.80	2.80	8,500	0	0	0
BTP	10.7 10.7	10.78	10.83	10.64	53,000	0	0	0
BTS	5.5 5.5	5.50	5.50	5.30	119,200	0	0	0
BTT	46 46	46	46	45.80	4,400	0	0	0
BTU	14.6 14.6	14.60	14.60	14.60	0	0	0	0
BTV	11.6 11.6	11.60	11.60	11.60	300	0	0	0
BTW	63.1 63.1	63.10	63.10	63.10	0	0	0	0
BVB	16.2 16.2	16.90	17.70	15.80	17,254,200	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	88,800	0	0	0
BVH	56.0 56.0	57.40	58.67	55.34	1,207,400	0	0	0
BVL	18.8 18.8	19.50	19.50	17.50	22,600	0	0	0
BVN	14.2 14.2	14.20	14.20	14.20	0	0	0	0
BVS	37.3 37.3	39.74	39.94	36.52	1,494,000	0	0	0
BWA	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BWE	47.7 47.7	48.10	48.45	47.50	247,100	0	0	0
BWS	33.3 33.3	33.22	33.42	33.22	26,600	0	0	0
BXH	15.6 15.6	12.82	15.60	12.82	2,300	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	15.2 15.2	15.20	15.20	15.20	100	0	0	0
C22	17 17	17	17	17	0	0	0	0
C32	17.7 17.7	17.50	17.80	17.50	7,500	0	0	0
C47	9.8 9.8	10.35	10.35	9.60	169,100	0	0	0
C4G	9.3 9.3	9.70	9.70	9.20	4,155,300	0	0	0
C69	9.1 9.1	9.50	9.60	8.80	598,500	0	0	0
C92	4.1 4.1	4.20	4.20	4.10	12,100	0	0	0
CAD	0.6 0.6	0.50	0.60	0.50	1,600	0	0	0
CAG	7.5 7.5	7.40	7.50	7.30	2,600	0	0	0
CAN	32.2 32.2	34.50	34.50	32.20	600	0	0	0
CAP	38 38	38.20	38.20	37.50	22,300	0	0	0
CAT	18.2 18.2	18.52	18.52	17.71	47,800	0	0	0
CBI	15.1 15.1	15.10	15.10	15.10	0	0	0	0
CBS	29.1 29.1	29.16	29.34	28.88	12,300	0	0	0
CC1	29.6 29.6	29.50	29.90	29.50	2,700	0	0	0
CCA	16.5 16.5	16.52	16.52	16.52	0	0	0	0
CCC	15.9 15.9	15.90	16	15.50	4,200	0	0	0
CCI	24.9 24.9	24.90	24.90	24.50	10,100	0	0	0
CCL	7.1 7.1	7.40	7.50	7.04	1,302,900	0	0	0
CCM	40.1 40.1	40.10	40.10	40.10	0	0	0	0
CCP	23.8 23.8	23.80	23.80	23.80	0	0	0	0
CCR	13 13	13	13.20	13	1,300	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	21 21	19.92	21.25	19.33	721,600	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	8.3 8.3	8.40	8.40	8.30	600	0	0	0
CDN	31.5 31.5	31.90	31.90	31.50	15,700	0	0	0
CDO	1.9 1.9	1.90	1.90	1.70	126,900	0	0	0
CDP	9.4 9.4	9.60	9.60	9.40	18,600	0	0	0
CDR	7.1 7.1	7.16	7.16	6.78	5,300	0	0	0
CEN	2.4 2.4	2.40	2.40	2.30	450,000	0	0	0
CEO	23.5 23.5	24.80	24.90	22.70	42,168,100	0	0	0
CET	4.8 4.8	5	5	4.70	2,900	0	0	0
CFM	8.7 8.7	8.68	8.68	8.68	0	0	0	0
CFV	23.3 23.3	23.30	23.30	23.30	0	0	0	0
CGV	3.4 3.4	3.40	3.40	3.30	13,400	0	0	0
CH5	7.4 7.4	7.40	7.40	7.40	0	0	0	0
CHC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
CHP	32.8 32.8	32.85	32.90	32.70	99,400	0	0	0
CHS	12 12	12	12	12	0	0	0	0
CI5	6.5 6.5	6.50	6.50	6.50	0	0	0	0
CIA	9.8 9.8	9.90	9.90	9.80	7,500	0	0	0
CID	14.5 14.5	14	14.50	14	800	0	0	0
CIG	9.0 9.0	8.97	8.97	8.72	82,500	0	0	0
CII	23.9 23.9	23.79	24.71	22.81	37,464,700	0	0	0
CIP	2.6 2.6	2.60	2.60	2.60	5,000	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	63.3 63.3	62.97	64.70	62.63	114,300	0	0	0
CKD	22.6 22.6	22.57	22.57	22.57	1,000	0	0	0
CKG	14.2 14.2	14.50	14.55	13.85	372,100	0	0	0
CKV	12.2 12.2	12.20	12.20	12.20	0	0	0	0
CLC	49.2 49.2	49.80	49.80	49.15	8,700	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.4 21.4	21.40	21.50	21.40	6,000	0	0	0
CLL	31.3 31.3	31.94	31.99	31.30	77,500	0	0	0
CLM	69.9 69.9	70	70	69.90	200	0	0	0
CLW	50.3 50.3	50.25	50.25	50.25	100	0	0	0
CLX	16.3 16.3	16.50	16.60	16.10	449,000	0	0	0
CMC	7.9 7.9	9.20	9.20	7.90	600	0	0	0
CMD	22.7 22.7	22.90	22.90	22.60	3,700	0	0	0
CMF	322.1 322.1	322.10	322.10	322.10	0	0	0	0
CMG	39.8 39.8	41.50	41.55	39.60	1,355,000	0	0	0
CMI	0.9 0.9	0.80	0.90	0.70	2,800	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	17 17	17	17	17	100	0	0	0
CMN	64 64	64	64	64	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.4 8.4	8.60	8.60	8	227,100	0	0	0
CMT	13.5 13.5	14.10	14.10	13.50	16,000	0	0	0
CMV	8.2 8.2	8.24	8.24	8.24	100	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.1 7.1	7.24	7.25	7.05	639,700	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.1 33.1	32.97	34.52	32.97	1,000	0	0	0
CNG	27.3 27.3	27.28	27.33	27.09	58,700	0	0	0
CNN	65 65	64.20	68	64.20	2,200	0	0	0
CNT	9.5 9.5	9.50	9.50	9.40	5,100	0	0	0
COM	32 32	32	32	32	400	0	0	0
CPA	6.5 6.5	6.50	6.50	6.50	0	0	0	0
CPC	17.5 17.5	17.50	17.50	17.50	100	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.4 4.4	4.40	4.40	4.40	600	0	0	0
CQN	31.4 31.4	31.50	31.50	31.40	10,900	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	11.5 11.5	11.50	11.65	10.90	1,182,000	0	0	0
CRE	10.5 10.5	10.40	10.65	9.71	2,189,900	0	0	0
CSC	22.8 22.8	23.40	23.40	22.20	59,200	0	0	0
CSI	29 29	29.80	29.80	27	40,000	0	0	0
CSM	14.4 14.4	14.90	15.25	14.20	1,762,600	0	0	0
CSV	33.6 33.6	33.65	34.40	33.30	1,229,300	0	0	0
CT3	5.4 5.4	6	6	5.40	21,700	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	17.5 17.5	17.53	17.53	17.53	0	0	0	0
CTD	74.5 74.5	76.80	76.80	73.60	1,356,300	0	0	0
CTF	20.5 20.5	20.05	20.49	20.05	386,500	0	0	0
CTG	50.5 50.5	51.09	52.97	49.50	24,276,800	0	0	0
CTI	24.1 24.1	24.60	24.95	23.60	2,608,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	18.8 18.8	19	20	18.80	44,200	0	0	0
CTR	84.1 84.1	87.45	87.55	83.45	901,400	0	0	0
CTS	39.2 39.2	40.85	41.50	38.75	4,714,800	0	0	0
CTT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CTW	27.5 27.5	27.30	27.50	27.30	400	0	0	0
CVN	1.3 1.3	1.30	1.30	1.20	625,400	0	0	0
CVT	28 28	28	28	28	0	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	9.9 9.9	9.46	9.91	9.38	2,600	0	0	0
D2D	36 36	36.60	36.80	35.50	235,600	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	18 18	18	18	18	0	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.7 3.7	3.83	3.83	3.66	237,800	0	0	0
DAN	31.9 31.9	31.90	31.90	31.90	0	0	0	0
DAS	6.5 6.5	6.49	6.49	6.49	0	0	0	0
DAT	7.4 7.4	7.70	7.70	7.41	600	0	0	0
DBC	27.5 27.5	26.95	28.30	26.90	10,282,700	0	0	0
DBD	54.5 54.5	54.60	54.60	53.90	160,100	0	0	0
DBM	27 27	27	27	27	0	0	0	0
DBT	11.6 11.6	11.64	11.64	11.64	100	0	0	0
DC1	7.4 7.4	7.50	7.50	7.40	1,000	0	0	0
DC2	7 7	6.40	7	6.40	400	0	0	0
DC4	12 12	12.50	12.65	11.85	2,378,400	0	0	0
DCF	33.1 33.1	33	33.10	33	10,600	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	21.7 21.7	22.20	22.20	21.50	481,000	0	0	0
DCM	38.2 38.2	39.50	40.20	37.65	10,833,700	0	0	0
DCR	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DCS	1 1	1	1	0.90	806,800	0	0	0
DCT	0.5 0.5	0.70	0.70	0.50	8,900	0	0	0
DDB	10.8 10.8	10.80	10.80	10.50	10,300	0	0	0
DDG	2.7 2.7	2.80	2.80	2.60	1,818,700	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	2.2 2.2	2.30	2.30	1.80	500	0	0	0
DDN	6.5 6.5	6.50	6.50	6.50	400	0	0	0
DDV	29.8 29.8	31.40	31.40	29	2,753,200	0	0	0
DFC	26 26	26.70	26.80	26	1,500	0	0	0
DFF	1.3 1.3	1.50	1.50	1.20	2,456,900	0	0	0
DGC	98.8 98.8	96.70	99.30	95.10	3,366,500	0	0	0
DGT	5.3 5.3	5	5.30	5	1,113,200	0	0	0
DGW	42 42	41.50	42.40	40.30	2,946,400	0	0	0
DHA	47.4 47.4	47.64	47.64	45.74	152,600	0	0	0
DHB	9 9	9.10	9.10	9	29,000	0	0	0
DHC	29.9 29.9	30.70	31.04	29.39	370,000	0	0	0
DHD	30 30	30.50	30.50	29.80	3,200	0	0	0
DHG	101 101	101.60	102.80	100.60	16,700	0	0	0
DHM	6.5 6.5	6.54	6.54	6.41	2,400	0	0	0
DHN	32 32	32	32	32	0	0	0	0
DHP	12 12	11.50	12	11.50	800	0	0	0
DHT	78.2 78.2	78.91	78.91	77.27	13,400	0	0	0
DIC	1.1 1.1	1.10	1.10	1	206,800	0	0	0
DID	4.4 4.4	4.40	4.50	4.30	57,500	0	0	0
DIG	20.8 20.8	21.72	21.95	20.76	49,567,100	0	0	0
DIH	15.1 15.1	14.76	15.13	14.76	1,200	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	6.3 6.3	6.50	6.50	6.10	1,811,400	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	3.2 3.2	2.98	3.16	2.90	7,181,800	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	60.7 60.7	61.55	61.84	60.69	5,300	0	0	0
DMN	7.2 7.2	7.20	7.20	7.20	2,900	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	24.5 24.5	24.45	24.45	24.45	0	0	0	0
DNC	54.1 54.1	54.08	54.08	54.08	0	0	0	0
DND	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DNE	9.8 9.8	9.80	9.80	9.80	600	0	0	0
DNH	57.1 57.1	57.10	57.10	57.10	0	0	0	0
DNL	40 40	40	40	40	0	0	0	0
DNN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
DNP	19.5 19.5	19.90	19.90	19.50	1,300	0	0	0
DNT	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DNW	32.5 32.5	32.50	32.70	32.50	3,800	0	0	0
DOC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DOP	13.2 13.2	13.20	13.20	13.20	100	0	0	0
DP1	36.0 36.0	35.93	36.03	35.93	2,600	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	52.1 52.1	53.60	53.60	52.10	2,300	0	0	0
DPG	42.4 42.4	44	45	42.35	6,028,500	0	0	0
DPH	51.3 51.3	51.30	51.30	51.30	0	0	0	0
DPM	26.3 26.3	26.90	27.50	26.25	5,505,500	0	0	0
DPP	25 25	25	25	25	0	0	0	0
DPR	36.7 36.7	37.60	38.05	36.65	841,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.7 11.7	11.70	11.80	11.50	18,700	0	0	0
DRC	17.0 17.0	17.20	17.40	16.90	983,800	0	0	0
DRG	8.9 8.9	8.90	8.90	8.70	9,000	0	0	0
DRH	3.2 3.2	3.36	3.36	3.13	1,566,300	0	0	0
DRI	11.7 11.7	12.20	12.20	11.60	1,271,300	0	0	0
DRL	54.9 54.9	55.00	55.00	54.81	10,000	0	0	0
DS3	6.4 6.4	6.20	6.40	5.80	441,400	0	0	0
DSD	8.3 8.3	8.31	8.31	8.31	0	0	0	0
DSE	29.3 29.3	28.15	29.70	27.80	2,283,100	0	0	0
DSG	4.4 4.4	4.40	4.40	4.40	1,700	0	0	0
DSN	44.9 44.9	45.10	45.10	44.90	6,000	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	8.6 8.6	8.40	8.60	8.20	96,000	0	0	0
DTA	4.8 4.8	4.82	5.45	4.81	67,500	0	0	0
DTD	20.2 20.2	22	22	19.90	1,613,200	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	3 3	3.10	3.10	2.80	126,100	0	0	0
DTK	12.3 12.3	12	12.30	11.80	4,900	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	400	0	0	0
DTP	83.6 83.6	83.14	84.03	83.14	1,200	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	200	0	0	0
DVG	1.3 1.3	1.30	1.40	1.20	186,600	0	0	0
DVM	6.6 6.6	7	7	6.55	1,295,600	0	0	0
DVN	21.5 21.5	22.17	22.17	19.02	345,100	0	0	0
DVP	73.0 73.0	73.49	73.49	72.70	24,800	0	0	0
DVW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
DWC	10.9 10.9	12.77	12.77	10.88	200	0	0	0
DWS	13.5 13.5	13.49	13.49	13.49	0	0	0	0
DXG	20.2 20.2	20.75	20.90	19.55	41,969,900	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	10.8 10.8	11.30	11.30	10.60	776,200	0	0	0
DXS	11.4 11.4	12	12.20	11.35	8,294,900	0	0	0
DXV	4.0 4.0	3.80	4.04	3.80	1,400	0	0	0
E12	6.1 6.1	6	6.40	5.90	21,100	0	0	0
E29	8.3 8.3	8.31	8.31	8.31	0	0	0	0
EBS	11.1 11.1	11.20	11.20	11.10	2,200	0	0	0
ECI	14 14	14	14	14	100	0	0	0
ECO	21.0 21.0	20.16	20.99	19.77	28,900	0	0	0
EFI	2.6 2.6	2.40	2.60	2.30	11,600	0	0	0
EIB	29.0 29.0	30	30.90	28.95	30,799,200	0	0	0
EIC	23.6 23.6	23.60	23.60	23	500	0	0	0
EID	26.6 26.6	26.80	26.80	26.60	1,000	0	0	0
EIN	3.4 3.4	3.40	3.50	3.20	10,400	0	0	0
ELC	20.9 20.9	21.24	21.24	20.33	914,900	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	24.3 24.3	24.30	24.30	24.30	100	0	0	0
EPC	11 11	11	11	11	0	0	0	0
EVE	10.8 10.8	10.80	10.90	10.50	27,300	0	0	0
EVF	13.9 13.9	14	14.40	13.50	32,692,900	0	0	0
EVG	10.4 10.4	9.50	10.40	9.30	6,096,100	0	0	0
EVS	7.9 7.9	8.70	8.90	7.80	1,421,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4.1 4.1	4.18	4.18	4.01	219,900	0	0	0
FCN	17.8 17.8	17.05	18.20	17	4,822,900	0	0	0
FCS	9 9	7.60	9	7.60	7,000	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	35 35	35	35	35	0	0	0	0
FIC	12.5 12.5	12.70	12.70	12.50	9,900	0	0	0
FID	1.9 1.9	1.80	1.90	1.70	458,300	0	0	0
FIR	8.5 8.5	8.80	8.80	8.19	2,071,300	0	0	0
FIT	4.8 4.8	5.07	5.07	4.75	2,824,300	0	0	0
FMC	37 37	37.60	37.60	36.60	86,000	0	0	0
FOC	64 64	64.50	64.80	63.90	31,700	0	0	0
FOX	67.1 67.1	69	69	66.70	157,200	0	0	0
FPT	99 99	101.60	101.60	98.80	7,212,000	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6 6	6	6	6	0	0	0	0
FRT	130.6 130.6	130	132.90	129	569,300	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	100	0	0	0
FT1	48.4 48.4	48.40	48.40	48.40	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	0.80	0.60	66,800	0	0	0
FTS	38 38	40	40.05	37.80	6,860,800	0	0	0
G20	0.6 0.6	0.60	0.70	0.60	28,100	0	0	0
G36	10.5 10.5	10.32	10.70	9.93	1,618,500	0	0	0
GAS	64.0 64.0	64.95	65.04	64.01	1,195,000	0	0	0
GCB	21.5 21.5	18.50	21.50	18.50	9,000	0	0	0
GCF	31.9 31.9	31.91	31.91	31.91	3,600	0	0	0
GDA	17.6 17.6	18	18	17.31	245,300	0	0	0
GDT	20.7 20.7	20.90	20.90	20.55	23,200	0	0	0
GDW	36.1 36.1	36.10	36.10	36.10	0	0	0	0
GEG	15.7 15.7	15.70	16.15	15.40	1,560,100	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	53.1 53.1	54.15	54.44	51.20	10,641,300	0	0	0
GGG	5.1 5.1	5.10	5.10	5.10	13,700	0	0	0
GH3	3.6 3.6	3.57	3.57	3.57	0	0	0	0
GHC	28.4 28.4	28.56	28.66	28.28	83,800	0	0	0
GIC	16 16	16	16	16	100	0	0	0
GIL	19 19	19	19	18.15	868,300	0	0	0
GKM	5.4 5.4	6	6.10	5.40	1,788,400	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	19.2 19.2	19.10	20.20	19.10	300	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	61.7 61.7	61.30	64.40	61	3,788,200	0	0	0
GMH	8.4 8.4	8.41	8.41	8.40	6,600	0	0	0
GMX	17.8 17.8	17.70	17.80	17.70	4,000	0	0	0
GND	28.8 28.8	28.80	28.80	28.80	100	0	0	0
GPC	2.8 2.8	3	3	2.70	369,800	0	0	0
GSM	28.8 28.8	29.03	29.03	28.65	23,100	0	0	0
GSP	11.5 11.5	11.55	11.75	11.25	121,500	0	0	0
GTA	9.3 9.3	9.50	9.50	9.30	1,200	0	0	0
GTD	22.5 22.5	21	22.50	21	1,000	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	29.1 29.1	31.01	31.01	29.09	9,181,800	0	0	0
GVT	83.4 83.4	83.40	83.40	83.40	100	0	0	0
H11	6 6	6	6	6	0	0	0	0
HAC	11.8 11.8	11.90	11.90	11.80	2,100	0	0	0
HAD	14.9 14.9	14.50	14.90	14.50	300	0	0	0
HAF	27 27	25.90	27	25.90	300	0	0	0
HAG	16.1 16.1	16.55	16.80	15.70	25,870,300	0	0	0
HAH	56.3 56.3	59	59.40	56	4,003,900	0	0	0
HAM	44 44	44	44	44	0	0	0	0
HAN	9.8 9.8	9.80	9.80	9.80	2,000	0	0	0
HAP	6.5 6.5	6.45	6.50	6.42	84,800	0	0	0
HAR	6.1 6.1	5.60	6.09	5.40	3,208,100	0	0	0
HAS	8 8	8	8	8	0	0	0	0
HAT	39.2 39.2	39.19	39.19	39.19	0	0	0	0
HAV	3.7 3.7	3.70	3.70	3.70	15,200	0	0	0
HAX	13.9 13.9	13.85	14.50	13.80	2,302,300	0	0	0
HBC	7.7 7.7	8.20	8.20	7.40	7,808,900	0	0	0
HBD	17 17	17	17	17	0	0	0	0
HBH	5.1 5.1	5.00	5.39	5.00	700	0	0	0
HBS	7.3 7.3	7.70	7.70	7.10	97,900	0	0	0
HC1	13.0 13.0	13.00	13.00	13.00	0	0	0	0
HC3	26.5 26.5	26.50	26.50	26.40	8,000	0	0	0
HCC	23.5 23.5	23.53	23.90	23.53	4,900	0	0	0
HCD	7.3 7.3	7.51	7.51	7.33	96,600	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.7 26.7	27.65	28	26.50	21,597,800	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	17.5 17.5	17.50	17.50	16.10	28,000	0	0	0
HD6	13.5 13.5	13.80	13.80	13.30	109,900	0	0	0
HD8	6.8 6.8	6.94	6.94	6.85	500	0	0	0
HDA	6.2 6.2	6	6.20	5.80	41,800	0	0	0
HDB	32.4 32.4	33.25	33.25	31.50	29,128,400	0	0	0
HDC	29.8 29.8	30.63	31.07	29.29	11,482,600	0	0	0
HDG	31.8 31.8	30.50	32.50	30.45	10,941,900	0	0	0
HDM	37.1 37.1	37	38	36.90	23,900	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	24.8 24.8	25	25	24.80	200	0	0	0
HDW	17.0 17.0	16.99	16.99	16.99	0	0	0	0
HEC	62 62	63	63	62	1,100	0	0	0
HEJ	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HEP	16 16	16	16	16	0	0	0	0
HES	18 18	18	18	18	0	0	0	0
HEV	10.3 10.3	10.30	10.30	10.30	0	0	0	0
HFB	8.8 8.8	8.80	8.80	8.80	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	286.0 286.0	289.61	289.61	283.99	9,900	0	0	0
HGT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HHC	108 108	108	108	108	0	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	9.1 9.1	8.80	9.29	8.72	223,900	0	0	0
HHS	15.4 15.4	16	16.30	15.35	20,245,400	0	0	0
HHV	15.1 15.1	14.60	15.50	14.30	26,680,000	0	0	0
HID	3.0 3.0	2.96	3	2.90	172,900	0	0	0
HII	4.6 4.6	4.68	4.70	4.50	79,200	0	0	0
HIO	8 8	8.90	8.90	7.90	34,700	0	0	0
HJC	7 7	7	7	7	0	0	0	0
HJS	28.7 28.7	28.68	28.78	28.68	300	0	0	0
HKB	0.5 0.5	0.60	0.60	0.50	17,800	0	0	0
HKT	13.7 13.7	13.70	13.70	13.70	100	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	353 353	353	353	353	100	0	0	0
HLC	11.2 11.2	11.20	11.20	11.20	3,400	0	0	0
HLD	18 18	18.50	18.70	17.70	271,300	0	0	0
HLO	18 18	18	18	18	0	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	12.6 12.6	10.50	12.60	10.50	1,400	0	0	0
HMC	11.8 11.8	11.75	11.85	11.65	10,700	0	0	0
HMD	25 25	25	25	25	0	0	0	0
HMG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMH	17.2 17.2	17.20	17.20	17.20	0	0	0	0
HMR	11.8 11.8	11.70	11.90	11.40	46,000	0	0	0
HMS	33.5 33.5	33.49	33.59	33.49	7,200	0	0	0
HNB	12.8 12.8	12.80	12.80	12.80	200	0	0	0
HND	11.9 11.9	11.90	11.90	11.70	35,100	0	0	0
HNF	38 38	38	38	38	100	0	0	0
HNG	6.2 6.2	6.20	6.30	6.10	6,797,000	0	0	0
HNI	23.7 23.7	23.70	23.70	23.70	0	0	0	0
HNM	8.0 8.0	8.12	8.12	7.93	403,500	0	0	0
HNP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.5 4.5	4.80	4.80	4.50	136,900	0	0	0
HPB	18.4 18.4	18.40	18.40	18.40	0	0	0	0
HPD	16.7 16.7	16.82	16.82	16.73	7,600	0	0	0
HPG	26 26	26.95	27.10	26	132,314,200	0	0	0
HPH	11 11	11	11	11	0	0	0	0
HPI	28.3 28.3	32.30	32.30	28.30	400	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	78.2 78.2	78.70	78.70	77.10	700	0	0	0
HPT	27.1 27.1	26.82	27.18	26.36	8,500	0	0	0
HPW	20 20	21.20	21.20	20	600	0	0	0
HPX	5.4 5.4	5.65	5.73	5.38	10,322,900	0	0	0
HQC	3.7 3.7	3.95	3.95	3.72	18,866,700	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	30.4 30.4	30.35	30.35	30.35	100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	18.4 18.4	18.60	18.70	18.10	12,260,500	0	0	0
HSI	0.7 0.7	0.70	0.80	0.60	85,900	0	0	0
HSL	13.2 13.2	13.40	13.75	12.80	311,100	0	0	0
HSM	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HSP	14.7 14.7	14.70	14.70	14.70	300	0	0	0
HSV	4.6 4.6	4.40	4.70	4.40	498,800	0	0	0
HT1	15.9 15.9	16.36	16.36	15.32	1,553,800	0	0	0
HTC	27.0 27.0	26.97	26.97	26.97	0	0	0	0
HTE	4 4	4.10	4.10	3.90	26,500	0	0	0
HTG	47.5 47.5	47.40	47.80	47	59,500	0	0	0
HTI	22.4 22.4	22.65	22.65	22	130,300	0	0	0
HTL	24.2 24.2	24.22	24.22	24.22	600	0	0	0
HTM	10 10	10.20	10.20	10	2,100	0	0	0
HTN	11.8 11.8	12.30	12.50	11.80	2,513,500	0	0	0
HTP	1.4 1.4	1.30	1.40	1.30	481,100	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	23,100	0	0	0
HTV	12.7 12.7	12.70	12.70	12.60	18,000	0	0	0
HU1	6.4 6.4	5.96	6.40	5.96	7,300	0	0	0
HU4	13.8 13.8	14.10	14.30	13.50	114,900	0	0	0
HU6	5 5	5	5.10	5	4,700	0	0	0
HUB	16.6 16.6	16.70	16.75	16.45	76,800	0	0	0
HUG	31.8 31.8	31.80	31.80	31.80	100	0	0	0
HUT	17.3 17.3	18.80	19	17.30	9,371,600	0	0	0
HVA	29.6 29.6	30.60	31.90	25.10	248,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.8 13.8	13.70	13.80	13.40	399,700	0	0	0
HVN	30.9 30.9	32	32	30.55	1,234,700	0	0	0
HVT	32 32	32.40	32.40	31.50	30,400	0	0	0
HVX	2.9 2.9	2.84	3	2.83	20,100	0	0	0
HWS	14.2 14.2	14.60	14.60	13.70	29,200	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	48.8 48.8	48.92	48.92	43.94	7,800	0	0	0
ICF	3.1 3.1	3.10	3.20	3	9,100	0	0	0
ICG	13.7 13.7	13.80	13.80	13.20	29,000	0	0	0
ICI	9.3 9.3	9.30	9.30	9.30	100	0	0	0
ICN	40.4 40.4	41.07	41.07	40.00	40,000	0	0	0
ICT	12.8 12.8	12.95	13.10	12.70	47,700	0	0	0
IDC	43.3 43.3	46.90	46.90	43.30	3,104,900	0	0	0
IDI	7.9 7.9	8	8.10	7.80	2,525,700	0	0	0
IDJ	6.6 6.6	7.10	7.10	6.50	4,619,600	0	0	0
IDP	209 209	209	209	209	0	0	0	0
IDV	27.1 27.1	27.50	27.50	27.10	42,900	0	0	0
IFS	21 21	21.20	21.30	21	2,100	0	0	0
IHK	20.1 20.1	20.10	20.10	20.10	0	0	0	0
IJC	11.0 11.0	11.55	11.55	10.85	7,442,400	0	0	0
ILA	7.3 7.3	7.50	7.50	7.10	67,300	0	0	0
ILB	27.2 27.2	27.25	27.34	27.06	26,800	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	3,000	0	0	0
ILS	16.8 16.8	16.80	16.80	16.80	2,000	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.2 53.2	53.90	53.90	52.50	38,100	0	0	0
IN4	37.7 37.7	37.67	37.67	37.67	0	0	0	0
INC	24.9 24.9	24.90	24.90	24.90	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	39.7 39.7	39.13	39.67	38.80	3,500	0	0	0
IPA	21.6 21.6	24	24.20	21.60	2,135,400	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	200	0	0	0
ISH	26.1 26.1	25.29	26.06	25.29	5,100	0	0	0
IST	35.7 35.7	35.67	35.67	35.48	1,600	0	0	0
ITC	15.7 15.7	16.10	16.50	15.65	1,403,000	0	0	0
ITD	13.6 13.6	13.70	13.70	13.50	49,600	0	0	0
ITQ	3 3	3	3	2.90	139,900	0	0	0
ITS	4.8 4.8	4.80	4.80	4.70	21,700	0	0	0
IVS	10.3 10.3	10.90	10.90	10.20	1,095,300	0	0	0
JOS	1 1	1	1	0.90	120,600	0	0	0
JVC	5.1 5.1	5.44	5.44	5.05	389,300	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	40.8 40.8	39	41.85	38.50	22,198,700	0	0	0
KCB	10.6 10.6	11.40	11.40	10.20	44,000	0	0	0
KDC	53.5 53.5	54	54.40	53.10	325,200	0	0	0
KDH	34 34	35.25	35.80	33.60	8,559,400	0	0	0
KDM	14.5 14.5	14.20	14.50	14	8,300	0	0	0
KGM	5.8 5.8	5.90	5.90	5.70	5,700	0	0	0
KHD	10.7 10.7	10.67	10.67	10.67	2,100	0	0	0
KHG	6.8 6.8	6.95	6.95	6.51	17,472,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.3 12.3	12.30	12.55	12.25	127,400	0	0	0
KHS	22.2 22.2	22.20	23	21.90	8,300	0	0	0
KHW	32 32	32	32	32	0	0	0	0
KIP	12.3 12.3	12.29	12.29	12.29	0	0	0	0
KKC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
KLB	14.6 14.6	15.56	15.56	14.44	716,000	0	0	0
KMR	3.1 3.1	3.12	3.19	3.10	63,300	0	0	0
KMT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
KOS	39.1 39.1	39.40	39.40	39	318,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	18.5 18.5	18.50	18.75	18	3,651,900	0	0	0
KSD	5.8 5.8	5.80	5.80	5.80	2,200	0	0	0
KSF	76 76	76.80	76.80	71.50	36,200	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	172,800	0	0	0
KST	12.4 12.4	12.24	12.42	12.24	1,300	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	21.1 21.1	21.10	21.10	21.10	0	0	0	0
KTS	42.9 42.9	41.40	43.50	41.40	1,400	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	23.2 23.2	23.20	23.20	23.20	100	0	0	0
L12	5 5	5.20	5.20	5	200	0	0	0
L14	41.3 41.3	42	45.90	41.30	1,756,800	0	0	0
L18	28.7 28.7	30	30	28.60	146,500	0	0	0
L40	26.3 26.3	24.46	27.35	24.46	203,700	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	10,800	0	0	0
L63	7.9 7.9	7.90	7.90	7.90	0	0	0	0
LAF	20 20	19.65	20	19	1,900	0	0	0
LAI	16.5 16.5	16.90	17	16.50	53,300	0	0	0
LAS	18.8 18.8	19.30	19.40	18.60	1,162,000	0	0	0
LAW	30.1 30.1	30.10	30.10	30.10	100	0	0	0
LBE	28 28	28	28	28	500	0	0	0
LBM	37.7 37.7	38	38	36.90	23,100	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	12.5 12.5	12.15	12.62	11.96	12,862,500	0	0	0
LCM	1.2 1.2	1.30	1.30	1.20	328,300	0	0	0
LDG	4.7 4.7	5	5.04	4.70	12,167,300	0	0	0
LDP	12.4 12.4	12	12.40	12	642,900	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4 4	4.10	4.10	4	200	0	0	0
LG9	6.5 6.5	6.50	6.50	6.50	1,400	0	0	0
LGC	54.3 54.3	54.29	54.29	54.29	0	0	0	0
LGL	4.2 4.2	4.27	4.27	4.10	142,200	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	100 100	103	103	100	17,200	0	0	0
LHG	31.8 31.8	33.45	33.65	31.80	680,900	0	0	0
LIC	30.4 30.4	31.40	31.40	30.10	16,500	0	0	0
LIG	4.8 4.8	5.10	5.20	4.80	2,191,300	0	0	0
LIX	35.7 35.7	36.30	36.30	34.70	97,000	0	0	0
LKW	34.5 34.5	34.50	34.50	33.60	1,700	0	0	0
LLM	15.7 15.7	17.91	17.91	15.17	1,000	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	12.2 12.2	12.15	12.15	12.15	400	0	0	0
LMC	7.9 7.9	7.90	7.90	7.90	200	0	0	0
LMH	0.9 0.9	1	1	0.90	238,400	0	0	0
LMI	9.8 9.8	9.76	9.76	9.76	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	47 47	48	48.40	45.60	6,680,100	0	0	0
LPT	6.0 6.0	6.29	6.29	6.03	11,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	600	0	0	0
LSG	22.9 22.9	24.20	24.20	21	358,600	0	0	0
LSS	9.7 9.7	10.15	10.15	9.60	1,018,100	0	0	0
LTC	2.9 2.9	3	3.20	2.70	7,100	0	0	0
LTG	7.8 7.8	8.10	8.20	7.60	275,500	0	0	0
M10	21.4 21.4	21.20	21.40	21.10	5,100	0	0	0
MA1	32.5 32.5	32.90	32.90	32.50	600	0	0	0
MAC	15.3 15.3	15.26	15.26	15.26	1,000	0	0	0
MAS	34.9 34.9	34.90	34.90	34.90	0	0	0	0
MBB	26.9 26.9	27.75	28	26.90	72,899,700	0	0	0
MBG	4 4	4.30	4.30	3.90	909,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	34.3 34.3	36.90	37.35	33.93	9,934,100	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.5 7.5	7.70	7.70	7.50	63,200	0	0	0
MCH	118 118	116.20	119.80	115.80	492,300	0	0	0
MCM	27.9 27.9	28.15	28.15	27.67	108,800	0	0	0
MCO	7.7 7.7	8.10	8.10	7.50	56,100	0	0	0
MCP	29.2 29.2	29.90	29.90	29	11,800	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10.3 10.3	10.40	10.50	10.20	17,700	0	0	0
MDF	6.1 6.1	6.10	6.10	6.10	0	0	0	0
MDG	14.5 14.5	14.50	14.50	14.50	400	0	0	0
MEC	3.5 3.5	3.50	4.10	3.40	28,500	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	6.5 6.5	6.20	6.50	6.20	600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40.3 40.3	39.97	41.76	39.88	56,900	0	0	0
MGC	14 14	14.90	14.90	13.80	12,300	0	0	0
MGG	24.6 24.6	24.58	24.58	24.39	2,900	0	0	0
MGR	4.5 4.5	4.50	4.50	4.40	4,400	0	0	0
MH3	29.2 29.2	29.20	29.20	29.20	200	0	0	0
MHC	14.4 14.4	15.45	15.80	14.35	1,768,100	0	0	0
MIC	17.4 17.4	18	18.30	16.90	34,100	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.2 17.2	17.90	17.90	17.15	873,500	0	0	0
MKP	25.1 25.1	22.20	25.90	22.20	3,500	0	0	0
MKV	9.7 9.7	9.40	9.70	9.30	10,100	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	23.4 23.4	23	24	23	15,700	0	0	0
MML	36.8 36.8	37.90	38.40	36.60	389,900	0	0	0
MNB	26 26	28	29	26	2,600	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	14.9 14.9	15.10	15.20	14.80	276,500	0	0	0
MPT	0.6 0.6	0.60	0.70	0.60	179,300	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	20.2 20.2	20.20	20.20	20.20	2,100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	15 15	15.42	15.42	14.33	69,789,400	0	0	0
MSH	35.9 35.9	35.20	37	35.05	366,000	0	0	0
MSN	81 81	83	83.40	79.70	18,642,000	0	0	0
MSR	18.8 18.8	20	20	18.50	2,636,300	0	0	0
MST	5.9 5.9	6.30	6.30	5.70	4,677,600	0	0	0
MTA	15.9 15.9	16.50	16.50	15.50	20,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8	8	8	600	0	0	0
MTH	18.8 18.8	18.80	18.80	18.80	0	0	0	0
MTL	6.6 6.6	6.40	6.60	6.30	15,300	0	0	0
MTP	12.5 12.5	12.50	12.50	12.50	600	0	0	0
MTS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MTV	16.8 16.8	16.80	16.80	16.80	200	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	17.5 17.5	17.60	17.60	17.50	7,600	0	0	0
MVC	14.4 14.4	14.60	14.70	13.90	283,100	0	0	0
MVN	54 54	56	56	53.20	3,300	0	0	0
MWG	70.3 70.3	69.90	70.60	68.40	10,901,700	0	0	0
MZG	13.2 13.2	13.62	13.72	13.04	1,168,700	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	27.4 27.4	27.18	27.50	27	690,300	0	0	0
NAG	14.6 14.6	16	16.20	14.60	866,200	0	0	0
NAP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
NAS	37 37	37	37	37	0	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	17 17	17.60	17.70	17	3,300	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	21.4 21.4	22.25	22.30	21.20	741,000	0	0	0
NBC	9.2 9.2	9.40	9.40	9.20	141,100	0	0	0
NBE	11.9 11.9	11.90	11.90	11.90	3,500	0	0	0
NBP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NBT	17.6 17.6	17.60	17.60	17.60	0	0	0	0
NBW	33.9 33.9	33.90	33.90	33.90	0	0	0	0
NCG	10.5 10.5	11.20	11.20	10.50	31,500	0	0	0
NCS	37.4 37.4	37.10	37.40	37.10	7,300	0	0	0
NCT	100.4 100.4	101.33	101.33	99.48	24,500	0	0	0
ND2	37.4 37.4	37.50	37.50	35.81	600	0	0	0
NDC	117 117	117	117	117	1,100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.3 12.3	13.50	13.50	12.10	1,660,900	0	0	0
NDP	20.6 20.6	20.60	20.60	20.60	0	0	0	0
NDT	4.9 4.9	4.70	4.90	4.70	1,000	0	0	0
NDW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
NDX	6 6	6	6	6	43,800	0	0	0
NED	7.1 7.1	7.10	7.10	7	91,800	0	0	0
NEM	14 14	14	14	14	0	0	0	0
NET	71.9 71.9	71.22	73.61	71.22	8,000	0	0	0
NFC	52.8 52.8	57.20	57.20	52.80	10,000	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	100	0	0	0
NHA	20.4 20.4	21.55	21.73	20.38	2,375,500	0	0	0
NHC	26 26	26	26	26	0	0	0	0
NHH	11.9 11.9	12.15	12.30	11.80	408,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.5 10.5	10.40	10.45	10.40	1,300	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.5 14.5	14.45	14.45	14.45	0	0	0	0
NKG	15.3 15.3	15.85	16	15.05	20,100,200	0	0	0
NLG	38.8 38.8	37.20	38.94	37.20	6,125,700	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	44.3 44.3	44.30	44.30	42.10	27,500	0	0	0
NNT	61.2 61.2	61.20	61.20	61.20	0	0	0	0
NO1	6.8 6.8	7.19	7.19	6.79	313,500	0	0	0
NOS	0.8 0.8	0.70	0.80	0.70	1,200	0	0	0
NQB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NQN	13.4 13.4	13.40	13.40	13.40	0	0	0	0
NRC	5.8 5.8	6.20	6.30	5.70	661,900	0	0	0
NS2	35 35	38	41.60	35	17,500	0	0	0
NSC	79.2 79.2	79.80	79.80	79.20	3,400	0	0	0
NSG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NSH	4.6 4.6	4.60	4.70	4.40	186,300	0	0	0
NSL	18 18	18	18	18	1,000	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.8 12.8	12.03	12.77	12.03	11,600	0	0	0
NT2	20.7 20.7	20.52	21.00	20.13	1,736,000	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	161.8 161.8	168.90	169	161	43,000	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	50.6 50.6	50.61	50.61	50.61	200	0	0	0
NTL	19.3 19.3	20	20.35	19.10	4,305,600	0	0	0
NTP	60.3 60.3	60	61.50	59.10	343,000	0	0	0
NTT	9 9	9.20	10.30	9	2,800	0	0	0
NTW	18.6 18.6	18.60	18.60	18.60	0	0	0	0
NUE	10.1 10.1	10.10	10.10	10.10	3,100	0	0	0
NVB	16.6 16.6	18.20	18.20	16.40	3,449,900	0	0	0
NVL	15.9 15.9	16.60	16.65	15.80	40,667,300	0	0	0
NVP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
NVT	8.5 8.5	8.48	8.48	7.98	6,400	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.5 3.5	3.50	3.50	3.50	1,800	0	0	0
OCB	14.6 14.6	14.85	15.40	13.80	36,959,500	0	0	0
OCH	6.2 6.2	6.50	6.50	6	77,200	0	0	0
ODE	45.3 45.3	45.50	45.50	45.20	19,000	0	0	0
OGC	4.8 4.8	4.98	5.15	4.75	2,949,300	0	0	0
OIL	11.8 11.8	12.30	12.30	11.70	2,666,600	0	0	0
ONE	5.3 5.3	5.40	5.60	5.30	44,700	0	0	0
ONW	4.2 4.2	4.20	4.20	4.20	0	0	0	0
OPC	22.5 22.5	23.20	23.20	22.50	9,300	0	0	0
ORS	12.8 12.8	13.15	13.20	12.60	9,653,700	0	0	0
PAC	26.4 26.4	27.60	27.85	26.40	823,400	0	0	0
PAI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PAN	30.9 30.9	30.05	31.04	29.86	1,378,900	0	0	0
PAP	25.2 25.2	25.30	25.30	25.20	1,100	0	0	0
PAS	3.4 3.4	3.60	3.60	3.30	357,000	0	0	0
PAT	91.4 91.4	91.10	91.50	90.80	24,700	0	0	0
PBC	6.6 6.6	6.70	6.70	6.50	78,300	0	0	0
PBP	12.3 12.3	12.26	12.26	12.17	23,200	0	0	0
PBT	20.6 20.6	20.60	20.60	20.60	0	0	0	0
PC1	24.3 24.3	25.26	25.91	24.26	10,452,000	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	23.1 23.1	23.56	23.56	22.84	12,500	0	0	0
PCF	6.2 6.2	6.20	6.20	6.20	4,800	0	0	0
PCG	2.1 2.1	2.20	2.40	2	50,700	0	0	0
PCH	18.9 18.9	18.70	18.90	18.60	138,900	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	11 11	11	11	11	100	0	0	0
PDB	17.9 17.9	17.70	17.90	17.60	11,200	0	0	0
PDC	6 6	6	6	5.80	11,500	0	0	0
PDN	92.9 92.9	92.20	93	92.20	1,000	0	0	0
PDR	24 24	23.30	24.90	22.15	51,126,900	0	0	0
PDV	13.1 13.1	13.30	13.30	13	22,400	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4 4	4	4	4	200	0	0	0
PEN	10 10	10	10	10	0	0	0	0
PEQ	42 42	42	42	42	100	0	0	0
PET	33.5 33.5	35	35.65	33.50	5,231,900	0	0	0
PFL	3.2 3.2	3.30	3.30	3	741,400	0	0	0
PGB	13.0 13.0	13.81	14.12	12.67	148,300	0	0	0
PGC	13.8 13.8	13.80	13.90	13.75	49,200	0	0	0
PGD	24.9 24.9	25.15	25.15	24.50	4,300	0	0	0
PGI	20.2 20.2	20.30	20.30	20	31,400	0	0	0
PGN	5.7 5.7	5.80	5.90	5.60	135,500	0	0	0
PGS	44 44	44	44	44	0	0	0	0
PGT	9 9	8.90	9	8.90	200	0	0	0
PGV	20.6 20.6	20.80	20.80	20.25	27,300	0	0	0
PHC	5.7 5.7	5.75	5.75	5.50	303,900	0	0	0
PHH	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PHN	66 66	66	66	66	0	0	0	0
PHP	35.1 35.1	35.89	35.89	34.90	273,200	0	0	0
PHR	54.2 54.2	57.01	57.01	53.59	1,388,900	0	0	0
PHS	13.5 13.5	13.50	13.50	13.50	200	0	0	0
PIA	27.8 27.8	27.82	27.82	27.82	0	0	0	0
PIC	16.9 16.9	18	18	16.40	15,400	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PIT	6.8 6.8	6.97	6.97	6.80	400	0	0	0
PIV	2.8 2.8	2.90	2.90	2.80	243,000	0	0	0
PJC	26.6 26.6	26.60	26.60	26.60	0	0	0	0
PJS	24.3 24.3	24.25	24.25	24.25	0	0	0	0
PJT	9 9	9	9	9	17,600	0	0	0
PLA	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PLC	26.9 26.9	27.40	27.70	26.40	750,400	0	0	0
PLE	52.1 52.1	52.10	52.10	52.10	0	0	0	0
PLO	3.7 3.7	3.70	3.70	3.70	0	0	0	0
PLP	5.2 5.2	5.18	5.18	4.75	93,100	0	0	0
PLX	36.0 36.0	36.70	36.85	35.85	3,927,900	0	0	0
PMB	11 11	10.90	11.10	10.90	44,100	0	0	0
PMC	101.2 101.2	99.61	101.24	99.61	500	0	0	0
PMG	7.7 7.7	7.68	7.68	7.68	0	0	0	0
PMJ	15.0 15.0	15.01	15.01	15.01	0	0	0	0
PMP	14.0 14.0	14.00	14.00	14.00	0	0	0	0
PMS	33.1 33.1	33.10	33.10	33.10	1,300	0	0	0
PMT	6 6	6	6	6	0	0	0	0
PMW	36.1 36.1	36.08	36.08	36.08	0	0	0	0
PNC	27.0 27.0	25.91	26.99	25.91	300	0	0	0
PND	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PNG	16.6 16.6	16.60	16.60	16.60	0	0	0	0
PNJ	83.4 83.4	84.60	84.60	82.93	878,100	0	0	0
PNP	23 23	23	23	23	0	0	0	0
PNT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.0 15.0	15.04	15.04	15.04	2,500	0	0	0
POT	21 21	20	21.80	19.80	28,100	0	0	0
POV	8.0 8.0	7.99	7.99	7.99	100	0	0	0
POW	16.5 16.5	15.95	17	15.60	32,099,900	0	0	0
PPC	10.3 10.3	10.48	10.48	10.29	1,387,700	0	0	0
PPE	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PPH	26.5 26.5	26.48	26.57	26.19	11,100	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.2 20.2	20.30	21.40	20.20	1,600	0	0	0
PPS	10.4 10.4	10.35	10.35	10.35	1,000	0	0	0
PPY	9.2 9.2	9.20	9.20	9.20	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	14.7 14.7	14.88	14.96	14.72	10,600	0	0	0
PRE	20.5 20.5	20	20.50	19.70	36,500	0	0	0
PRO	4.9 4.9	4.90	4.90	4.90	100	0	0	0
PRT	10.7 10.7	11.01	11.01	10.71	26,900	0	0	0
PSB	4.5 4.5	4.60	4.60	4.40	70,500	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSD	13.6 13.6	14.30	14.60	13.30	397,200	0	0	0
PSE	11.0 11.0	11.18	11.27	10.90	40,300	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	8.4 8.4	9	9.10	8.40	661,300	0	0	0
PSL	11.7 11.7	12.50	12.50	11.60	3,100	0	0	0
PSN	9.8 9.8	9.79	9.79	9.79	0	0	0	0
PSP	16.7 16.7	16.14	16.73	16.14	5,600	0	0	0
PSW	9.0 9.0	9.10	9.10	8.82	50,100	0	0	0
PTB	50.9 50.9	52.20	52.30	50.40	300,000	0	0	0
PTC	7.6 7.6	7.57	7.60	7.56	52,500	0	0	0
PTD	8 8	9.30	9.30	8	300	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	26.8 26.8	26.80	28	26.80	6,500	0	0	0
PTL	3.3 3.3	3.41	3.41	3.30	155,400	0	0	0
PTO	17.4 17.4	17.40	17.40	17.40	0	0	0	0
PTP	12.4 12.4	12.40	12.40	12.40	100	0	0	0
PTS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTT	11.4 11.4	11.40	11.40	11.40	100	0	0	0
PTV	3.9 3.9	4	4	3.80	61,300	0	0	0
PV2	3 3	3.20	3.30	2.90	551,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	28.6 28.6	28.60	29	28.10	147,100	0	0	0
PVC	11.2 11.2	12	12.20	11.10	3,351,600	0	0	0
PVD	20.8 20.8	21.17	21.91	20.73	8,883,400	0	0	0
PVE	2.6 2.6	2.60	2.60	2.50	44,600	0	0	0
PVG	6.7 6.7	6.80	6.80	6.60	164,200	0	0	0
PVH	0.7 0.7	0.60	0.70	0.60	70,600	0	0	0
PVI	62.1 62.1	62.86	63.44	61.53	24,800	0	0	0
PVM	17.2 17.2	16.80	17.20	16.20	118,700	0	0	0
PVO	6.3 6.3	6.60	6.60	6.21	35,100	0	0	0
PVR	1.2 1.2	1.20	1.20	1.10	59,000	0	0	0
PVS	32.0 32.0	32.71	33.55	31.68	8,055,100	0	0	0
PVT	17.9 17.9	18.10	18.50	17.80	4,785,300	0	0	0
PVV	1.3 1.3	1.40	1.40	1.20	208,200	0	0	0
PVX	1.8 1.8	1.80	1.80	1.60	2,166,100	0	0	0
PVY	2 2	2.10	2.20	2	32,900	0	0	0
PWA	3.7 3.7	3.80	3.80	3.60	7,800	0	0	0
PWS	15 15	15	15	15	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.90	0.90	0.80	95,200	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.2 1.2	1.20	1.30	1.10	133,800	0	0	0
PXL	17.2 17.2	18.10	18.10	16.50	1,516,000	0	0	0
PXM	0.6 0.6	0.60	0.60	0.50	27,600	0	0	0
PXS	3.2 3.2	3.30	3.40	3.10	437,500	0	0	0
PXT	1.6 1.6	1.60	1.70	1.60	51,400	0	0	0
QCC	16.4 16.4	14.20	16.40	14.20	20,000	0	0	0
QCG	13.4 13.4	13.50	13.70	13	2,173,100	0	0	0
QHD	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QHW	34.4 34.4	34.43	34.43	34.43	500	0	0	0
QNC	6 6	6	6.10	6	13,100	0	0	0
QNP	30.2 30.2	30.65	30.80	30	9,900	0	0	0
QNS	47 47	46.90	47.40	46.70	405,800	0	0	0
QNT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17.1 17.1	17.15	17.15	17.15	100	0	0	0
QPH	29.9 29.9	29.90	29.90	29.90	0	0	0	0
QSP	26 26	26.80	26.80	26	3,400	0	0	0
QST	26 26	26	26	26	500	0	0	0
QTC	18.2 18.2	18.17	18.17	18.17	0	0	0	0
QTP	13.3 13.3	13.30	13.40	13.20	516,800	0	0	0
RAL	93.6 93.6	94.78	94.78	93.22	23,700	0	0	0
RAT	19 19	19	19	19	0	0	0	0
RBC	6.3 6.3	6.30	6.30	6.30	1,800	0	0	0
RCC	18.3 18.3	18.30	18.30	18.30	0	0	0	0
RCD	1.8 1.8	1.80	1.80	1.80	0	0	0	0
RCL	13.3 13.3	13.30	13.30	13.30	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	64.5 64.5	65.40	66	64	1,065,400	0	0	0
RIC	7.2 7.2	7	7.30	7	25,000	0	0	0
RTB	28.5 28.5	29	29.10	28.10	1,600	0	0	0
RYG	12.5 12.5	12.30	12.50	12.10	44,800	0	0	0
S12	1.7 1.7	1.70	1.70	1.70	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.5 36.5	36.45	36.45	36.45	0	0	0	0
S55	64 64	64	64	64	0	0	0	0
S72	6.9 6.9	6.90	6.90	6.90	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	8.9 8.9	9.10	9.10	8.60	343,000	0	0	0
SAB	45.8 45.8	46.50	46.60	45.70	1,847,600	0	0	0
SAC	13.8 13.8	13.30	13.80	13.30	200	0	0	0
SAF	52 52	52	52	52	0	0	0	0
SAL	1.7 1.7	1.66	1.66	1.66	0	0	0	0
SAM	9.1 9.1	9.10	9.39	9.09	5,002,100	0	0	0
SAP	18 18	18	18	18	100	0	0	0
SAS	36.9 36.9	37.36	37.85	36.77	50,300	0	0	0
SAV	15.8 15.8	15.80	15.80	15.75	1,200	0	0	0
SB1	6.6 6.6	6.60	6.60	6.60	100	0	0	0
SBA	29.5 29.5	29.50	29.50	29.30	7,500	0	0	0
SBB	16.2 16.2	16.80	16.80	16.20	8,700	0	0	0
SBD	7.5 7.5	7.70	7.70	7.50	1,500	0	0	0
SBG	12.9 12.9	12.85	12.85	12.75	139,600	0	0	0
SBH	39.5 39.5	39.85	40.63	39.46	3,700	0	0	0
SBL	5.3 5.3	5.30	5.30	5.30	600	0	0	0
SBM	32.3 32.3	32.32	32.32	32.32	0	0	0	0
SBR	8 8	8	8	8	0	0	0	0
SBS	6.3 6.3	6.70	6.70	6.10	4,223,000	0	0	0
SBT	24.5 24.5	24.75	24.75	24.45	1,407,800	0	0	0
SBV	8.4 8.4	8.35	8.35	7.95	6,000	0	0	0
SC5	16.7 16.7	16.65	16.70	16.65	200	0	0	0
SCC	2 2	2	2	2	700	0	0	0
SCG	64.6 64.6	65	65	64.40	26,900	0	0	0
SCI	8.6 8.6	8.80	8.80	8.20	25,800	0	0	0
SCJ	3.8 3.8	4	4	3.80	40,700	0	0	0
SCL	18.4 18.4	18.67	18.67	18.43	3,100	0	0	0
SCO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SCR	8.6 8.6	9	9.15	8.56	17,315,300	0	0	0
SCS	62.4 62.4	61.73	62.88	61.25	651,100	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SD3	6.5 6.5	6.40	6.50	6.30	6,800	0	0	0
SD5	9.6 9.6	9.70	9.70	9.60	1,600	0	0	0
SD6	2.5 2.5	2.40	2.60	2.40	26,900	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	1,200	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.1 12.1	12.10	12.20	12	32,100	0	0	0
SDA	3.1 3.1	3.20	3.30	3	202,300	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SDD	1.1 1.1	1.20	1.20	1.10	151,100	0	0	0
SDG	13.3 13.3	13.29	13.29	13.29	0	0	0	0
SDK	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SDN	26.7 26.7	26.75	26.75	26.75	0	0	0	0
SDP	1 1	0.90	1	0.90	3,400	0	0	0
SDU	18.7 18.7	18.70	18.70	18.70	0	0	0	0
SDV	28.5 28.5	29.20	29.20	28.53	7,900	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1.1 1.1	1.10	1.10	1.10	2,100	0	0	0
SEA	39.5 39.5	39.50	42.96	39.50	11,400	0	0	0
SEB	47.5 47.5	47.50	47.50	47.50	800	0	0	0
SED	27.1 27.1	27.10	27.10	26.80	15,400	0	0	0
SEP	19 19	19.50	19.50	19	700	0	0	0
SFC	18.7 18.7	18.65	18.65	18.65	0	0	0	0
SFG	10.6 10.6	10.65	10.65	10.60	23,700	0	0	0
SFI	25.9 25.9	26.10	26.10	25.90	14,000	0	0	0
SFN	18.2 18.2	18.20	18.20	18.20	0	0	0	0
SGB	14.8 14.8	15	15.50	14.10	284,100	0	0	0
SGC	99.5 99.5	97.29	99.47	97.29	200	0	0	0
SGD	29.7 29.7	27	29.70	26.50	20,400	0	0	0
SGH	27 27	27	27	27	0	0	0	0
SGI	12.5 12.5	12.60	12.60	12.50	2,100	0	0	0
SGN	63.4 63.4	64.40	64.40	63.44	76,300	0	0	0
SGP	28 28	29.10	29.10	27.60	331,100	0	0	0
SGR	29.2 29.2	29.90	30.40	28.90	482,600	0	0	0
SGS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SGT	18.7 18.7	19	19	17.90	130,700	0	0	0
SHA	4.1 4.1	4.10	4.11	4	32,200	0	0	0
SHB	17.3 17.3	18.30	18.50	17.25	166,243,400	0	0	0
SHC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SHE	7.2 7.2	7.10	7.20	6.90	6,900	0	0	0
SHG	2.3 2.3	2.50	2.50	2.30	15,800	0	0	0
SHI	14.3 14.3	14.35	14.40	14	363,600	0	0	0
SHN	5.6 5.6	5.90	5.90	5.50	115,000	0	0	0
SHP	35.3 35.3	35.26	35.26	35.21	25,400	0	0	0
SHS	25.1 25.1	26.60	26.60	24.50	46,412,100	0	0	0
SID	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SIG	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SIV	36.9 36.9	36.90	36.90	36.90	500	0	0	0
SJ1	11.7 11.7	11.70	11.70	11.70	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	13.6 13.6	13.64	13.68	13.55	120,800	0	0	0
SJE	23.5 23.5	24	24	22.10	173,000	0	0	0
SJG	18.9 18.9	18.85	18.95	18.85	1,500	0	0	0
SJM	5.5 5.5	5.50	5.50	5.50	600	0	0	0
SJS	64.9 64.9	61	66	60.40	100,200	0	0	0
SKG	11.1 11.1	11.35	11.35	10.80	855,700	0	0	0
SKH	25 25	25.30	25.30	25	2,500	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SKV	28.5 28.5	29.10	29.10	28.50	4,700	0	0	0
SLS	175.4 175.4	176.94	176.94	175.37	1,000	0	0	0
SMA	9.1 9.1	9.11	9.11	9.11	0	0	0	0
SMB	37.3 37.3	37.57	37.57	37.24	30,300	0	0	0
SMC	11.8 11.8	12.10	12.35	11.65	309,300	0	0	0
SMN	12 12	12	12	12	600	0	0	0
SMT	13.8 13.8	14.50	14.70	12.20	18,100	0	0	0
SNC	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SNZ	35.8 35.8	35.89	35.89	35.80	2,700	0	0	0
SP2	22.2 22.2	22.20	22.20	22.20	1,000	0	0	0
SPB	15 15	15	15	15	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	10.7 10.7	11.20	11.20	10.70	8,100	0	0	0
SPV	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SQC	5.8 5.8	5.80	5.80	5.80	100	0	0	0
SRA	3.2 3.2	3.20	3.30	3	466,500	0	0	0
SRB	2 2	2.10	2.20	2	51,400	0	0	0
SRC	31 31	29	31.05	29	12,100	0	0	0
SRF	8.5 8.5	8.36	8.56	8.30	1,400	0	0	0
SSB	22.1 22.1	23.10	23.80	21.90	5,135,900	0	0	0
SSC	35 35	35	35	35	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.9 8.9	8.90	9	8.40	47,900	0	0	0
SSH	90.1 90.1	92.60	92.60	90.10	800	0	0	0
SSI	34.9 34.9	35.54	35.89	34.47	63,807,300	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	6.4 6.4	6.70	6.72	6.40	669,900	0	0	0
STB	55.5 55.5	57.40	59.10	54.60	21,576,300	0	0	0
STC	17 17	17	17	17	0	0	0	0
STG	35.1 35.1	35.10	35.10	35.10	0	0	0	0
STH	21.8 21.8	22.10	22.80	20.80	173,200	0	0	0
STK	16.9 16.9	16.76	16.93	16.59	48,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.9 8.9	8.90	8.90	8.90	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.7 1.7	1.90	1.90	1.70	2,900	0	0	0
STW	29.8 29.8	29.75	29.75	29.75	0	0	0	0
SVC	18.7 18.7	18.50	18.71	18.43	30,700	0	0	0
SVD	4.3 4.3	4.07	4.27	3.98	184,600	0	0	0
SVG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	60.9 60.9	57	60.90	57	500	0	0	0
SVN	4 4	4.10	4.20	3.90	754,300	0	0	0
SVT	11.9 11.9	11.76	11.93	11.71	14,500	0	0	0
SWC	34.9 34.9	35.35	35.80	34.81	156,100	0	0	0
SZB	36.6 36.6	36.70	36.70	36.40	19,500	0	0	0
SZC	33.8 33.8	35.57	35.67	33.82	3,574,100	0	0	0
SZE	11.0 11.0	11.09	11.09	11.00	6,400	0	0	0
SZG	42.3 42.3	42.30	42.30	42.30	0	0	0	0
SZL	43.6 43.6	43.23	44.07	43.13	42,100	0	0	0
TA6	6.4 6.4	6.40	6.40	6.40	100	0	0	0
TA9	12.6 12.6	12.43	12.61	12.43	16,100	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	38.1 38.1	39	39.15	36.80	1,055,400	0	0	0
TAN	38.5 38.5	38.50	38.50	38.50	2,500	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	37.85	37.90	37.85	600	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	6.7 6.7	6.67	6.67	6.67	100	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	38.0 38.0	39.45	40.04	37.65	53,106,000	0	0	0
TCD	2.6 2.6	2.70	2.70	2.58	1,840,600	0	0	0
TCH	19.6 19.6	19.38	19.90	18.95	21,285,200	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	3,000	0	0	0
TCL	35.1 35.1	35.50	35.50	35	58,300	0	0	0
TCM	30 30	29	30.55	29	2,157,400	0	0	0
TCO	11.3 11.3	11.60	11.90	11	305,000	0	0	0
TCR	3.0 3.0	2.95	2.95	2.90	600	0	0	0
TCT	20.7 20.7	22.73	22.73	20.68	35,300	0	0	0
TCW	31.5 31.5	32	32.30	31.40	39,000	0	0	0
TDB	43 43	43	43	43	0	0	0	0
TDC	12.4 12.4	12.90	12.95	12.25	3,279,600	0	0	0
TDF	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TDG	3.4 3.4	3.43	3.46	3.35	40,800	0	0	0
TDH	4.7 4.7	4.78	4.83	4.52	914,400	0	0	0
TDM	59.1 59.1	61	61	59.10	1,100	0	0	0
TDP	35 35	36	36	34.50	141,500	0	0	0
TDS	8.3 8.3	8.50	8.50	8.30	64,900	0	0	0
TDT	6.6 6.6	6.63	6.63	6.44	147,000	0	0	0
TDW	55.7 55.7	55.71	55.71	55.71	0	0	0	0
TED	57 57	51	57	51	1,300	0	0	0
TEG	6.0 6.0	5.95	6.10	5.94	48,200	0	0	0
TEL	10 10	10	10	10	0	0	0	0
TET	29.8 29.8	29.80	29.80	29.80	0	0	0	0
TFC	65.5 65.5	66.65	66.65	65.48	300	0	0	0
TGP	5.4 5.4	5.45	5.45	5.45	0	0	0	0
TH1	3.3 3.3	3.30	3.30	3.30	1,100	0	0	0
THB	10.3 10.3	10.33	10.33	10.33	0	0	0	0
THD	26.3 26.3	26.80	26.90	26.30	9,700	0	0	0
THG	51.7 51.7	51.50	51.80	50.70	72,700	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	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	12.4 12.4	12.40	12.40	12.40	300	0	0	0
THT	8.4 8.4	8.40	8.50	8.30	17,000	0	0	0
THU	12.6 12.6	12.58	12.58	12.58	0	0	0	0
THW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TID	24.9 24.9	25.60	25.60	24.90	21,100	0	0	0
TIE	3.7 3.7	3.60	3.70	3.60	900	0	0	0
TIG	10.2 10.2	10.70	10.70	9.70	5,482,100	0	0	0
TIN	50.9 50.9	50.20	51	50	7,500	0	0	0
TIP	19.3 19.3	18.50	19.80	18.50	362,100	0	0	0
TIS	5.4 5.4	5.50	5.50	5.40	15,700	0	0	0
TIX	38.5 38.5	38.46	38.46	38.46	1,000	0	0	0
TJC	14.7 14.7	14.70	14.70	14.70	0	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	12.0 12.0	12.50	12.50	11.93	4,500	0	0	0
TL4	9.4 9.4	9.20	9.40	9.20	2,300	0	0	0
TLD	7.6 7.6	7.95	7.99	7.55	531,400	0	0	0
TLG	52.2 52.2	51.80	52.40	51.70	200,100	0	0	0
TLH	5.6 5.6	5.81	5.81	5.55	905,700	0	0	0
TLI	4.9 4.9	4.90	4.90	4.90	100	0	0	0
TLP	7.0 7.0	6.56	7.14	6.36	800	0	0	0
TLT	16.6 16.6	16.60	16.60	16.60	100	0	0	0
TMB	62.8 62.8	63.30	63.30	62.30	6,200	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	300	0	0	0
TMG	76 76	76	76	76	0	0	0	0
TMP	62.7 62.7	63.20	63.50	62.50	4,400	0	0	0
TMS	41.0 41.0	41.01	41.01	39.84	3,900	0	0	0
TMT	11.8 11.8	12	12.05	11.80	20,400	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	13.2 13.2	13.15	13.15	13.15	102,400	0	0	0
TNB	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TNC	28.7 28.7	29.10	29.10	28.65	2,400	0	0	0
TNG	18.5 18.5	18.71	19.19	17.00	2,027,700	0	0	0
TNH	13.8 13.8	14.17	14.17	13.65	567,100	0	0	0
TNI	3.1 3.1	3.18	3.18	3.05	488,000	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	23.5 23.5	23.54	23.54	23.54	200	0	0	0
TNS	3.8 3.8	4	4	3.60	16,900	0	0	0
TNT	8.0 8.0	8.54	8.54	7.98	315,200	0	0	0
TNV	10.7 10.7	10.70	10.70	10.70	0	0	0	0
TNW	12 12	12	12	12	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	127.0 127.0	131.85	131.85	126.75	30,200	0	0	0
TOT	16.6 16.6	16.70	16.70	16.50	11,900	0	0	0
TOW	34.6 34.6	34.60	34.60	34.60	300	0	0	0
TPB	20.6 20.6	20.95	21.71	19.57	80,694,300	0	0	0
TPC	10.0 10.0	9.76	9.97	9.20	500	0	0	0
TPP	10.6 10.6	10.61	10.61	10.61	0	0	0	0
TPS	45.7 45.7	45.66	45.66	45.66	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	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TRA	67.1 67.1	67	68	67	2,400	0	0	0
TRC	67.5 67.5	71.10	71.10	67	250,000	0	0	0
TRS	34.2 34.2	34.17	34.17	34.17	0	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	18,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	12.4 12.4	12.40	12.40	12.40	400	0	0	0
TSB	38.6 38.6	36.10	39.50	36.10	700	0	0	0
TSC	3.2 3.2	3.19	3.24	3.11	1,273,200	0	0	0
TSD	5.7 5.7	5.70	5.70	5.70	29,400	0	0	0
TSG	15.8 15.8	15.80	15.80	15.80	0	0	0	0
TSJ	27 27	27	27	27	0	0	0	0
TST	10 10	10	10.10	9	8,700	0	0	0
TT6	5.2 5.2	5.23	5.23	5.23	200	0	0	0
TTA	12 12	12.80	12.80	11.85	1,388,400	0	0	0
TTC	6.1 6.1	6.10	6.20	5.90	6,700	0	0	0
TTD	75.6 75.6	75.60	75.60	75.60	0	0	0	0
TTE	40.0 40.0	39.95	39.95	39.95	0	0	0	0
TTF	3.2 3.2	3.30	3.32	3.15	3,444,400	0	0	0
TTG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TTH	2.9 2.9	2.80	3	2.80	320,200	0	0	0
TTL	8.8 8.8	9.50	9.50	8.10	11,800	0	0	0
TTN	16.4 16.4	16.90	16.90	16.10	156,800	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	30.2 30.2	30.24	30.24	30.24	600	0	0	0
TUG	15.5 15.5	15.50	15.50	15.50	0	0	0	0
TV1	24.2 24.2	24.50	24.50	23.60	65,800	0	0	0
TV2	35.4 35.4	36.50	36.75	34.70	835,300	0	0	0
TV3	16.9 16.9	16.30	16.90	16.10	10,500	0	0	0
TV4	14.6 14.6	14.55	14.55	13.71	7,100	0	0	0
TV6	8 8	8	8	8	0	0	0	0
TVA	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TVB	8.6 8.6	8.75	8.79	8.50	313,500	0	0	0
TVC	9.8 9.8	9.90	9.90	9.60	954,500	0	0	0
TVD	10.3 10.3	10.50	10.50	10.10	141,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	22.4 22.4	22.40	22.40	22.40	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	7.9 7.9	8.30	8.40	7.80	976,400	0	0	0
TVS	21.0 21.0	21.09	21.92	20.45	962,600	0	0	0
TVT	15.3 15.3	15.80	15.80	15.30	14,700	0	0	0
TW3	20.6 20.6	20.64	20.64	20.64	0	0	0	0
TXM	4.8 4.8	4.70	4.90	4.60	36,900	0	0	0
TYA	17 17	17.15	17.20	16.90	24,600	0	0	0
UCT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
UDJ	7.4 7.4	7.32	7.41	7.22	10,400	0	0	0
UDL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	47.6 47.6	47.60	47.60	47.60	1,200	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	11.4 11.4	10.40	11.50	10.40	10,600	0	0	0
UPC	26.4 26.4	26.40	26.40	26.40	0	0	0	0
UPH	8.9 8.9	8.90	8.90	8.90	0	0	0	0
USC	10.1 10.1	10.10	10.10	10.10	900	0	0	0
USD	17.8 17.8	18	18	17.80	7,300	0	0	0
UXC	3 3	3	3	3	3,200	0	0	0
V12	11.2 11.2	11.20	11.20	11.20	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.7 6.7	6.70	6.70	6.60	700	0	0	0
VAB	13.4 13.4	13.85	13.85	13.05	2,297,200	0	0	0
VAF	18.9 18.9	18.90	18.90	18.90	400	0	0	0
VAV	39.1 39.1	39.10	39.10	39.10	500	0	0	0
VBB	12.2 12.2	12.58	12.77	12.00	487,200	0	0	0
VBC	20.1 20.1	20.10	20.10	20.10	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	6.8 6.8	6.80	6.80	6.80	500	0	0	0
VC1	11 11	12	12	11	6,300	0	0	0
VC2	9.1 9.1	9.40	9.50	8.80	962,400	0	0	0
VC3	27.7 27.7	28.20	28.20	27.60	1,027,700	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	35 35	37.80	37.80	35	200	0	0	0
VC7	11.8 11.8	12.50	12.50	11.40	1,762,500	0	0	0
VC9	3.9 3.9	4	4.10	3.90	59,200	0	0	0
VCA	9.6 9.6	9.66	9.67	9.10	14,100	0	0	0
VCB	64.1 64.1	63.54	66.71	63.24	18,944,300	0	0	0
VCC	9.6 9.6	10.10	10.10	9.60	10,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	266.5 266.5	266.47	266.47	266.47	400	0	0	0
VCG	24.6 24.6	25.30	25.65	24.25	20,102,600	0	0	0
VCI	43.3 43.3	45.30	45.70	43	15,151,100	0	0	0
VCM	7.1 7.1	7.10	7.10	7.10	600	0	0	0
VCP	26.0 26.0	26.49	26.49	25.90	26,200	0	0	0
VCR	42.6 42.6	42.60	42.80	42.60	400	0	0	0
VCS	48.4 48.4	50	50	48.40	300,200	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	41 41	41	41	41	5,000	0	0	0
VCX	6.5 6.5	6.50	6.50	6.50	800	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12.2 12.2	10.60	12.20	10.60	300	0	0	0
VDL	9.9 9.9	9.91	9.91	9.91	500	0	0	0
VDN	20.7 20.7	20.70	20.70	20.70	0	0	0	0
VDP	39.2 39.2	39.10	39.20	39.10	2,100	0	0	0
VDS	25 25	22.50	25	22.30	12,433,700	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	3.6 3.6	4	4	3.60	27,000	0	0	0
VE3	8 8	8	8	8	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.1 2.1	2.20	2.30	2.10	5,200	0	0	0
VE9	4.4 4.4	4.50	4.50	4.30	24,500	0	0	0
VEA	34.1 34.1	34.28	34.37	34.10	650,700	0	0	0
VEC	10.7 10.7	10.70	10.80	10.60	11,300	0	0	0
VEF	133.8 133.8	127.78	135.08	127.78	23,100	0	0	0
VES	7.6 7.6	7.60	7.60	7.60	0	0	0	0
VET	17.5 17.5	17.50	17.60	17.50	900	0	0	0
VFC	105 105	105	105	105	0	0	0	0
VFG	58.6 58.6	58.60	58.70	58.20	26,700	0	0	0
VFR	11.3 11.3	11.33	11.33	11.33	0	0	0	0
VGC	57.6 57.6	60.50	61.17	57.64	3,107,200	0	0	0
VGG	45.5 45.5	46.30	47.20	45.50	4,100	0	0	0
VGI	72.2 72.2	73.26	74.75	71.98	688,700	0	0	0
VGL	19.6 19.6	19.60	19.60	19.60	0	0	0	0
VGP	28.3 28.3	28.70	28.70	28	10,300	0	0	0
VGR	54.6 54.6	54.52	55.01	54.52	1,700	0	0	0
VGS	28.4 28.4	29.80	29.80	27.50	2,777,900	0	0	0
VGT	12.1 12.1	12.30	12.80	12	2,315,200	0	0	0
VGV	32.1 32.1	32.07	32.07	32.07	0	0	0	0
VHC	53.8 53.8	54.50	55.37	53.34	1,405,900	0	0	0
VHD	6.6 6.6	6.60	6.60	6.60	100	0	0	0
VHE	4.7 4.7	4.60	4.80	4.60	60,700	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.5 2.5	2.50	2.50	2.30	1,359,000	0	0	0
VHH	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VHL	11 11	11.10	11.10	11	3,000	0	0	0
VHM	98.1 98.1	97.50	99	95.30	6,239,700	0	0	0
VIB	23.6 23.6	24.50	24.80	22.05	62,489,500	0	0	0
VIC	124.1 124.1	122	127.50	122	5,032,500	0	0	0
VID	5 5	5.05	5.05	5	6,900	0	0	0
VIE	7.2 7.2	7.20	7.20	7.20	1,900	0	0	0
VIF	15.9 15.9	16	16.80	15.90	4,200	0	0	0
VIG	7 7	7.50	7.60	6.90	1,280,200	0	0	0
VIH	14.2 14.2	14.20	14.20	14.20	4,100	0	0	0
VIM	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VIN	16.5 16.5	16.50	16.50	16.50	100	0	0	0
VIP	13.1 13.1	13.40	13.40	13.05	335,500	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	18.5 18.5	17.80	18.50	17.80	9,100	0	0	0
VIW	9.3 9.3	9.30	9.30	9.30	6,700	0	0	0
VIX	34.5 34.5	34.40	35.50	32.90	43,479,600	0	0	0
VJC	140 140	140.50	145	138	2,398,900	0	0	0
VLA	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VLB	45.3 45.3	46.70	46.70	45	97,800	0	0	0
VLC	15.3 15.3	15.60	15.60	15.20	319,800	0	0	0
VLF	1 1	0.90	1	0.90	20,300	0	0	0
VLG	8.4 8.4	8.62	8.62	8.43	5,800	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 6	6	6	5.91	22,200	0	0	0
VMD	16.5 16.5	16.50	16.50	16.45	8,100	0	0	0
VMG	4.7 4.7	5	5	4.50	58,200	0	0	0
VMK	30.1 30.1	30.09	30.09	30.09	0	0	0	0
VMS	29 29	29	29	29	0	0	0	0
VMT	13 13	13	13	13	0	0	0	0
VNA	18.5 18.5	18.80	18.80	18	3,800	0	0	0
VNB	17.4 17.4	18	18	17.20	50,200	0	0	0
VNC	31.6 31.6	31.30	31.60	31.01	1,200	0	0	0
VND	22.5 22.5	23.60	23.90	22.45	49,191,000	0	0	0
VNE	6.4 6.4	6.38	6.38	6.05	446,400	0	0	0
VNF	15 15	15.10	15.10	15	7,500	0	0	0
VNG	7.8 7.8	7.50	7.80	7.50	4,100	0	0	0
VNH	1.6 1.6	1.80	2	1.60	309,800	0	0	0
VNI	9.1 9.1	9.10	9.10	9	900	0	0	0
VNL	21.3 21.3	21.52	21.52	21.08	23,200	0	0	0
VNM	56.4 56.4	57.45	57.55	56.20	7,201,500	0	0	0
VNP	11.9 11.9	12.10	12.20	11.90	9,800	0	0	0
VNR	21.6 21.6	21.20	21.60	21.10	7,100	0	0	0
VNS	9.7 9.7	9.77	9.77	9.60	17,600	0	0	0
VNT	40 40	40	40	40	0	0	0	0
VNX	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNY	6.8 6.8	6.80	6.80	6.80	100	0	0	0
VNZ	395 395	399.90	400	395	5,100	0	0	0
VOC	13.7 13.7	13.90	13.90	13.70	6,600	0	0	0
VOS	13.3 13.3	13.78	13.96	13.17	4,202,800	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	600	0	0	0
VPB	36.0 36.0	38	38.25	35.95	75,347,200	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.6 25.6	25.60	25.60	24.50	11,400	0	0	0
VPG	8.7 8.7	8.88	8.88	8.53	797,800	0	0	0
VPH	5.8 5.8	5.88	5.88	5.70	431,000	0	0	0
VPI	55 55	56.10	56.50	53.90	2,647,400	0	0	0
VPR	15.9 15.9	16	16	15.90	3,200	0	0	0
VPS	9.9 9.9	9.99	10.20	9.92	7,800	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	13.9 13.9	14.05	15.20	13.90	50,100	0	0	0
VRE	30 30	29.85	30.10	28.65	10,650,500	0	0	0
VRG	19.2 19.2	19.70	19.70	19.10	31,400	0	0	0
VSA	21.2 21.2	22.00	22.00	19.85	9,000	0	0	0
VSC	31.8 31.8	33.30	33.50	31.75	19,093,700	0	0	0
VSE	8.4 8.4	8.50	8.60	8.20	17,200	0	0	0
VSF	26.4 26.4	26.60	26.70	26.40	9,400	0	0	0
VSG	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VSH	45.9 45.9	45.48	45.87	45.09	3,800	0	0	0
VSI	20.9 20.9	21	21.40	20.85	4,600	0	0	0
VSM	14.8 14.8	14.80	14.80	14.80	3,400	0	0	0
VSN	16.5 16.5	16.80	16.80	16.50	3,500	0	0	0
VST	3.4 3.4	3.80	3.80	3.40	190,600	0	0	0
VTA	3.1 3.1	3.20	3.20	3.10	3,800	0	0	0
VTB	9.6 9.6	9.59	9.59	9.54	14,000	0	0	0
VTC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VTD	9.5 9.5	9.50	10	9.20	340,400	0	0	0
VTE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
VTG	6.5 6.5	6.50	6.50	6.50	200	0	0	0
VTH	8.3 8.3	8.70	8.80	8.30	18,200	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	52.9 52.9	53.30	53.30	52	9,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	12	12.15	11.70	974,100	0	0	0
VTP	97.5 97.5	101.35	101.35	96.71	731,800	0	0	0
VTQ	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VTR	17.4 17.4	17.30	17.40	16.90	114,200	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	100	0	0	0
VTV	12 12	11.60	12	11.50	15,300	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	18.9 18.9	19.10	19.30	18.70	2,030,100	0	0	0
VUA	19.6 19.6	19.60	19.60	19.60	10,200	0	0	0
VVN	2 2	2	2	2	0	0	0	0
VVS	35.2 35.2	36.10	36.10	35.10	42,100	0	0	0
VW3	9.6 9.6	9.59	9.59	9.59	100	0	0	0
VWS	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VXB	19.6 19.6	19.60	19.60	19.60	100	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	300.1 300.1	309	309	299	1,600	0	0	0
WSB	59.8 59.8	59.78	59.78	59.78	0	0	0	0
WSS	7.4 7.4	7.70	7.70	7	180,000	0	0	0
WTC	10.3 10.3	10.32	10.32	10.32	1,400	0	0	0
X20	12.9 12.9	12.92	12.92	12.92	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	0	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	7 7	7.30	7.30	6.70	153,100	0	0	0
XMD	4.4 4.4	4.60	4.60	4.40	10,500	0	0	0
XMP	14.6 14.6	14.62	14.62	14.62	0	0	0	0
XPH	14 14	13.80	14.60	13	46,900	0	0	0
YBC	11.8 11.8	11.80	11.80	11.80	100	0	0	0
YBM	14.4 14.4	14	14.40	14	3,200	0	0	0
YEG	13.9 13.9	14.60	14.80	13.85	10,595,400	0	0	0
YTC	35.4 35.4	35.40	35.40	35.40	0	0	0	0
^HASTC	272.5 272.5	283.58	284.39	270.73	202,804,760	0	0	0
^UPCOM	109.3 109.3	110.69	111.02	108.33	96,190,792	0	0	0
^VN30	1,814.0 1,814.0	1,865.15	1,874.91	1,794.97	946,925,869	0	0	0
^VNINDEX	1,645.5 1,645.5	1,680.42	1,689.30	1,629.49	2,174,708,349	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/08/2025