NGÀY: [ 30/09 ] [ 29/09 ] [ 26/09 ] [ 25/09 ] [ 24/09 ] [ 23/09 ] [ 22/09 ] [ 19/09 ] [ 18/09 ] [ 17/09 ] [ 16/09 ] [ 15/09 ] [ 12/09 ] [ 11/09 ] [ 10/09 ] [ 09/09 ] [ 08/09 ] [ 05/09 ] [ 04/09 ] [ 03/09 ] [ 02/09 ] (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 05/09/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	37 37	37	37	37	0	0	0	0
AAA	8.2 8.2	8.35	8.49	8.16	4,177,700	0	0	0
AAH	4.2 4.2	4.40	4.40	4.10	1,323,600	0	0	0
AAM	7.2 7.2	7.17	7.29	7.17	5,500	0	0	0
AAS	17.4 17.4	17.40	18.30	16.90	1,808,500	0	0	0
AAT	3.7 3.7	3.57	3.77	3.53	406,000	0	0	0
AAV	6 6	6	6.10	6	368,500	0	0	0
ABB	12.7 12.7	12.80	13.30	12.60	8,627,400	0	0	0
ABC	10.2 10.2	10.30	10.30	10.20	34,400	0	0	0
ABI	25.8 25.8	25.92	26	25.58	210,600	0	0	0
ABR	13.5 13.5	13.46	13.55	13.28	700	0	0	0
ABS	3.8 3.8	3.84	3.87	3.79	307,200	0	0	0
ABT	64.9 64.9	64.60	65.50	64.60	12,200	0	0	0
ABW	12.5 12.5	12.80	13	12.20	435,800	0	0	0
ACB	27.2 27.2	27.95	28.05	27.15	23,539,400	0	0	0
ACC	13.9 13.9	13.95	13.95	13.85	14,400	0	0	0
ACE	39.5 39.5	41	41.10	39.50	1,300	0	0	0
ACL	12.5 12.5	12.60	12.60	12.15	14,000	0	0	0
ACM	0.6 0.6	0.60	0.60	0.50	2,536,300	0	0	0
ACS	6 6	6	6	6	0	0	0	0
ACV	60.2 60.2	60.90	61	60	1,086,900	0	0	0
ADC	19.2 19.2	19.40	19.40	19.20	200	0	0	0
ADG	9.5 9.5	9.60	9.60	9.40	5,100	0	0	0
ADS	9.1 9.1	9.10	9.14	9.05	213,800	0	0	0
AFX	10 10	10.10	10.10	9.90	102,300	0	0	0
AG1	12.4 12.4	12.40	12.40	12.40	200	0	0	0
AGF	2.2 2.2	2.40	2.40	2.20	11,400	0	0	0
AGG	19.9 19.9	20.40	20.70	19.85	1,177,700	0	0	0
AGM	3.3 3.3	3.30	3.40	3.20	76,400	0	0	0
AGP	39.5 39.5	39.99	39.99	39.42	2,100	0	0	0
AGR	19.1 19.1	20.50	20.75	19.05	3,911,300	0	0	0
AGX	165 165	180	180	165	200	0	0	0
AIC	10.9 10.9	10.90	10.90	10.90	600	0	0	0
AIG	44.3 44.3	44.70	44.70	44.30	29,400	0	0	0
ALT	12.3 12.3	12.31	12.31	12.31	0	0	0	0
ALV	9.6 9.6	10.06	10.12	9.65	212,900	0	0	0
AMC	18 18	17.60	18	17.60	5,600	0	0	0
AME	8.9 8.9	8.90	8.90	8.90	0	0	0	0
AMP	12 12	12	12	12	1,700	0	0	0
AMS	8 8	7.90	8	7.70	225,700	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	27 27	27	27	26.30	10,300	0	0	0
ANV	26.9 26.9	28.04	28.98	26.91	12,775,000	0	0	0
APF	41.2 41.2	41.50	41.50	41	3,800	0	0	0
APG	12.1 12.1	12.40	12.65	12.10	1,494,900	0	0	0
APH	7 7	6.92	7.05	6.92	802,900	0	0	0
API	9 9	9.60	9.60	8.90	761,400	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	5.80	5.70	6,100	0	0	0
APS	10.9 10.9	11.60	11.70	10.90	2,024,200	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	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.7 16.7	16.70	16.80	16.65	2,000	0	0	0
ASM	7.7 7.7	7.63	7.84	7.63	2,287,100	0	0	0
ASP	5.0 5.0	5.08	5.08	4.93	77,100	0	0	0
AST	67.0 67.0	67.24	67.73	66.95	7,800	0	0	0
ATA	0.5 0.5	0.50	0.50	0.40	180,300	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.2 7.2	6.30	7.20	6.30	237,900	0	0	0
ATS	19.5 19.5	18.70	19.50	18.70	200	0	0	0
AVC	53.8 53.8	53.80	53.80	53.80	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	16 16	17.90	18	15.70	328,300	0	0	0
BAB	15 15	15	15.30	14.90	28,800	0	0	0
BAF	34.7 34.7	34.90	34.90	34.45	2,608,400	0	0	0
BAL	9.9 9.9	9.86	9.86	9.86	200	0	0	0
BAX	35.5 35.5	35.50	35.50	35.50	0	0	0	0
BBC	86.9 86.9	86.88	87.36	86.88	4,900	0	0	0
BBH	12 12	10.50	12	10.50	19,000	0	0	0
BBM	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BBS	13 13	13	13	13	1,200	0	0	0
BBT	18.8 18.8	17	18.90	17	7,900	0	0	0
BCA	10.4 10.4	10.30	10.40	10.20	9,300	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	100	0	0	0
BCC	8.6 8.6	8.80	9	8.60	237,400	0	0	0
BCE	11.2 11.2	11.23	11.43	11.19	146,100	0	0	0
BCF	38 38	38	38	38	1,000	0	0	0
BCG	3.7 3.7	3.80	3.80	3.71	6,215,600	0	0	0
BCM	67.7 67.7	67.70	69.40	67.50	744,800	0	0	0
BCP	12 12	12	12	12	0	0	0	0
BCR	1.9 1.9	2	2	1.80	3,184,400	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39 39	38.80	39	38.80	400	0	0	0
BDT	9.3 9.3	9.50	9.50	9.30	29,300	0	0	0
BDW	27.6 27.6	27.60	27.60	27.60	300	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	44.0 44.0	44.45	45	43.85	555,400	0	0	0
BGE	6 6	6.40	6.40	5.90	2,779,800	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.7 24.7	24.72	24.72	24.72	300	0	0	0
BHC	1.5 1.5	1.60	1.60	1.50	700	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.9 9.9	9.90	9.90	9.90	100	0	0	0
BHK	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BHN	33.7 33.7	33.20	33.90	33.20	7,200	0	0	0
BHP	8 8	8	8	8	100	0	0	0
BIC	29.3 29.3	30.24	30.41	29.29	675,200	0	0	0
BID	41.5 41.5	43.12	43.12	41.49	13,561,000	0	0	0
BIG	5.1 5.1	5.40	5.40	5.10	78,500	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	100	0	0	0
BKC	28.2 28.2	28.30	29	28.20	24,000	0	0	0
BKG	3.0 3.0	3.06	3.06	3.02	139,700	0	0	0
BLI	9.5 9.5	9.20	9.50	8.90	44,500	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	27.2 27.2	29.90	29.90	27.20	1,200	0	0	0
BMC	17.7 17.7	17.90	17.90	17.50	61,000	0	0	0
BMD	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BMF	8 8	8	8	8	0	0	0	0
BMG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BMI	19.3 19.3	19.96	19.96	19.34	650,600	0	0	0
BMJ	11 11	11	11	11	100	0	0	0
BMK	15.5 15.5	15.50	15.50	15.50	100	0	0	0
BMP	144.2 144.2	144.39	145.74	141.89	170,000	0	0	0
BMS	14.8 14.8	15	15	14.60	627,200	0	0	0
BMV	6.0 6.0	5.96	5.96	5.96	0	0	0	0
BNA	7.3 7.3	7.40	7.50	7.30	243,600	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	2.60	2.30	1,205,500	0	0	0
BPC	13.5 13.5	12.61	13.50	12.61	200	0	0	0
BQB	4.7 4.7	4.40	4.70	4.40	500	0	0	0
BRC	12.9 12.9	12.90	12.95	12.90	2,100	0	0	0
BRR	18.3 18.3	18.30	18.30	18.30	1,700	0	0	0
BRS	27 27	27	27.10	27	5,600	0	0	0
BSA	22.7 22.7	22.68	22.68	22.68	0	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 15	15	15	15	300	0	0	0
BSH	17.4 17.4	17.50	17.50	17.40	6,200	0	0	0
BSI	51.9 51.9	55.30	55.80	51.50	2,279,100	0	0	0
BSL	10.2 10.2	10.20	10.20	10.20	4,000	0	0	0
BSP	10 10	9.90	10	9.90	29,900	0	0	0
BSQ	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSR	21.0 21.0	21.23	22.12	20.88	16,506,400	0	0	0
BT1	10.3 10.3	10.27	10.27	10.27	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	0	0	0	0
BTD	15.5 15.5	15.55	15.55	15.46	900	0	0	0
BTG	9 9	9	9	9	0	0	0	0
BTH	38.7 38.7	38.68	39.05	38.55	23,000	0	0	0
BTN	3 3	3.60	3.60	3	4,200	0	0	0
BTP	10.8 10.8	11.02	11.02	10.78	14,400	0	0	0
BTS	5.7 5.7	5.60	5.70	5.50	96,500	0	0	0
BTT	42.4 42.4	42.40	42.40	42.40	200	0	0	0
BTU	15 15	15	15	15	0	0	0	0
BTV	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BTW	63.1 63.1	63.10	63.10	63.10	0	0	0	0
BVB	15.9 15.9	16.70	16.80	15.80	9,279,400	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	85,000	0	0	0
BVH	57.4 57.4	59.95	59.95	57.40	743,500	0	0	0
BVL	18.1 18.1	19	19.10	18.10	11,400	0	0	0
BVN	14.2 14.2	14.20	14.20	14.20	500	0	0	0
BVS	38.6 38.6	41.01	41.50	38.57	983,500	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	47.3 47.3	47.35	47.85	47.20	161,500	0	0	0
BWS	33.2 33.2	33.22	33.22	33.22	2,000	0	0	0
BXH	17.1 17.1	17.09	17.09	17.09	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17.4 17.4	16.60	17.40	16.60	9,900	0	0	0
C22	16 16	16	16	16	4,500	0	0	0
C32	17.9 17.9	17.75	17.85	17.70	36,000	0	0	0
C47	10.7 10.7	10.70	11.25	10.55	384,300	0	0	0
C4G	9.6 9.6	9.70	9.80	9.50	4,309,900	0	0	0
C69	10.9 10.9	10.30	11.20	10.30	1,067,600	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	3,500	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	21,900	0	0	0
CAG	7.4 7.4	7.60	7.60	7.40	4,000	0	0	0
CAN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
CAP	38.2 38.2	38.20	38.20	38.10	9,400	0	0	0
CAT	17.5 17.5	17.20	17.60	17.20	46,800	0	0	0
CBI	15 15	19.80	19.80	15	2,400	0	0	0
CBS	29.7 29.7	29.61	29.70	29.61	400	0	0	0
CC1	31.5 31.5	30.80	31.50	30	9,000	0	0	0
CCA	14.9 14.9	14.86	14.86	14.86	0	0	0	0
CCC	18.3 18.3	18.30	19.50	17.10	373,700	0	0	0
CCI	27.5 27.5	27.50	27.50	27.50	0	0	0	0
CCL	7.1 7.1	7.25	7.30	7.13	489,200	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	20.4 20.4	20.40	20.40	20.40	0	0	0	0
CCR	13.2 13.2	13.20	13.20	13.20	100	0	0	0
CCT	13 13	13	13	13	1,900	0	0	0
CCV	57.3 57.3	57.30	57.30	57.30	0	0	0	0
CDC	24.1 24.1	24.17	24.33	23	659,300	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	8.5 8.5	8.50	8.50	8.50	200	0	0	0
CDN	32 32	32	32.10	32	11,500	0	0	0
CDO	1.8 1.8	1.90	1.90	1.70	85,900	0	0	0
CDP	9.9 9.9	9.80	10	9.80	38,500	0	0	0
CDR	7.1 7.1	6.97	7.44	6.97	4,200	0	0	0
CEN	2.3 2.3	2.40	2.50	2.30	85,300	0	0	0
CEO	25.8 25.8	26	27.40	25.80	31,209,800	0	0	0
CET	4.9 4.9	4.90	4.90	4.90	0	0	0	0
CFM	7.9 7.9	7.90	7.90	7.90	11,700	0	0	0
CFV	21 21	21	21	21	200	0	0	0
CGV	3.3 3.3	3.20	3.30	3.20	5,300	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	0	0	0	0
CHP	32.5 32.5	32.40	32.65	32.40	55,900	0	0	0
CHS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
CI5	5.6 5.6	5.80	5.80	5.60	3,900	0	0	0
CIA	10 10	10	10.10	9.90	52,700	0	0	0
CID	16 16	16	16	16	100	0	0	0
CIG	9.7 9.7	9.83	9.95	9.67	100,200	0	0	0
CII	22.7 22.7	23.69	24.27	22.71	34,362,800	0	0	0
CIP	2.7 2.7	2.70	2.70	2.70	0	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	58.9 58.9	58.40	59.95	58.40	23,800	0	0	0
CKD	22.7 22.7	22.75	22.75	22.75	0	0	0	0
CKG	14.3 14.3	14.60	14.60	14.30	315,300	0	0	0
CKV	12 12	12	12	12	0	0	0	0
CLC	49.6 49.6	49.60	49.60	49.60	800	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	21.60	21.40	4,900	0	0	0
CLL	32.9 32.9	32.87	33.15	32.73	53,900	0	0	0
CLM	70 70	70	70	70	200	0	0	0
CLW	50.8 50.8	50.85	50.85	50.85	200	0	0	0
CLX	16.5 16.5	16.50	16.80	16.50	122,400	0	0	0
CMC	8.5 8.5	8.50	8.50	8.50	2,700	0	0	0
CMD	22.6 22.6	22.70	22.70	22.60	2,200	0	0	0
CMF	325 325	325	325	325	0	0	0	0
CMG	40.9 40.9	42.05	42.15	40.90	1,093,000	0	0	0
CMI	0.7 0.7	0.80	0.80	0.70	5,100	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	17 17	17	17	17	0	0	0	0
CMN	59 59	59	59	59	100	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.7 8.7	9.20	9.20	8.70	157,800	0	0	0
CMT	14 14	14	14	13.90	7,100	0	0	0
CMV	8.1 8.1	8	8.05	8	4,300	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.3 7.3	7.35	7.40	7.32	339,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.8 33.8	34.81	34.81	32.97	7,800	0	0	0
CNG	27.6 27.6	27.95	28.00	27.57	68,700	0	0	0
CNN	65 65	65	69	65	300	0	0	0
CNT	9.7 9.7	9.60	9.70	9.50	14,800	0	0	0
COM	32 32	32	32	32	0	0	0	0
CPA	6.5 6.5	6.50	6.50	6.50	400	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	1,200	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	7,500	0	0	0
CQN	31.5 31.5	31.40	31.80	31	22,900	0	0	0
CQT	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CRC	11.4 11.4	11.55	11.60	11.15	1,736,200	0	0	0
CRE	10.5 10.5	11	11	10.50	1,461,700	0	0	0
CSC	22.1 22.1	22.70	23	22.10	57,000	0	0	0
CSI	30 30	31	31	29.80	23,700	0	0	0
CSM	15.6 15.6	16.20	16.20	15.60	1,778,200	0	0	0
CSV	34.1 34.1	34.25	34.60	34	1,196,500	0	0	0
CT3	5.3 5.3	5.20	5.60	5.20	3,400	0	0	0
CT6	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.4 17.4	17.47	17.47	17.40	1,200	0	0	0
CTD	77.5 77.5	79.70	79.80	77.50	665,000	0	0	0
CTF	20.4 20.4	20.34	20.39	20.05	395,000	0	0	0
CTG	49.9 49.9	50.79	51.19	49.90	11,199,800	0	0	0
CTI	25.6 25.6	25.50	26.40	25.40	2,525,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	18 18	18	18.50	17.40	114,500	0	0	0
CTR	88.6 88.6	90.08	90.38	88.62	419,400	0	0	0
CTS	41.2 41.2	45.50	45.50	41.20	5,159,400	0	0	0
CTT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CTW	28 28	28	28	28	1,100	0	0	0
CVN	1.2 1.2	1.20	1.20	1.10	675,400	0	0	0
CVT	27.8 27.8	27.80	27.80	27.80	0	0	0	0
CX8	9.8 9.8	9.80	9.80	9.80	200	0	0	0
CYC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
D11	11.2 11.2	12.10	12.10	11.20	800	0	0	0
D2D	37 37	37.25	37.85	37	135,500	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	1,000	0	0	0
DAH	3.8 3.8	3.80	3.86	3.79	487,100	0	0	0
DAN	37 37	37	37	37	0	0	0	0
DAS	12.3 12.3	10.40	12.30	9.10	13,500	0	0	0
DAT	7.4 7.4	7.43	7.43	7.43	0	0	0	0
DBC	27.8 27.8	28.35	28.45	27.75	9,759,200	0	0	0
DBD	53.4 53.4	53.30	53.60	52.30	133,900	0	0	0
DBM	28.6 28.6	28.70	28.70	28.60	200	0	0	0
DBT	11.4 11.4	11.40	11.59	11.31	4,000	0	0	0
DC1	8 8	7.40	8	7.40	500	0	0	0
DC2	6.5 6.5	6.50	6.90	6.50	900	0	0	0
DC4	12.7 12.7	12.85	13.25	12.65	1,705,500	0	0	0
DCF	35 35	35	35	35	2,500	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	24 24	22.50	24.15	22.10	1,761,000	0	0	0
DCM	39.5 39.5	39.50	40.90	39.50	6,314,700	0	0	0
DCR	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DCS	1.1 1.1	1.10	1.10	0.90	281,600	0	0	0
DCT	0.6 0.6	0.50	0.60	0.50	51,200	0	0	0
DDB	10.2 10.2	10.20	10.20	10.20	7,800	0	0	0
DDG	2.7 2.7	2.70	2.80	2.70	321,000	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	1.9 1.9	1.90	2	1.90	6,200	0	0	0
DDN	6.5 6.5	6.60	6.60	6.40	37,700	0	0	0
DDV	31.2 31.2	31.20	32.10	31	1,506,300	0	0	0
DFC	26.9 26.9	26.50	26.90	26.50	1,300	0	0	0
DFF	1.3 1.3	1.30	1.30	1.30	1,032,000	0	0	0
DGC	97.9 97.9	100	101.40	97.90	2,766,100	0	0	0
DGT	5.2 5.2	5.30	5.30	5.10	342,500	0	0	0
DGW	43.1 43.1	44.75	44.75	43.10	2,950,000	0	0	0
DHA	48.4 48.4	49.58	49.97	48.42	55,900	0	0	0
DHB	8.9 8.9	8.90	9	8.90	1,200	0	0	0
DHC	32.9 32.9	31.28	33.17	31.28	1,693,900	0	0	0
DHD	30.6 30.6	31	31	30.60	2,100	0	0	0
DHG	102.5 102.5	102	102.80	102	18,900	0	0	0
DHM	6.2 6.2	6.43	6.43	6.22	5,500	0	0	0
DHN	27 27	27	27	27	0	0	0	0
DHP	12 12	12.20	12.80	12	1,100	0	0	0
DHT	78.7 78.7	78.73	78.73	77.27	13,000	0	0	0
DIC	1 1	1.10	1.10	1	151,700	0	0	0
DID	4.3 4.3	4.40	4.40	4.30	18,000	0	0	0
DIG	23.3 23.3	23.65	24.75	23.23	47,285,300	0	0	0
DIH	15.9 15.9	15.86	15.86	15.86	5,000	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	7.1 7.1	6.50	7.10	6.50	2,869,400	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	3.1 3.1	3.12	3.22	3.10	4,715,800	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	24 24	24	24	24	0	0	0	0
DMC	61.6 61.6	61.84	61.94	61.55	4,500	0	0	0
DMN	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	23.9 23.9	23.90	23.90	23.90	0	0	0	0
DNC	53.0 53.0	53.00	53.00	53.00	100	0	0	0
DND	10 10	10	10	10	200	0	0	0
DNE	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DNH	46.6 46.6	54	54	46.60	500	0	0	0
DNL	30 30	30	30	30	1,000	0	0	0
DNN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
DNP	19.2 19.2	19.10	19.40	19.10	4,300	0	0	0
DNT	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DNW	35.3 35.3	35.20	35.30	35.20	700	0	0	0
DOC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DOP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DP1	36.8 36.8	36.80	36.90	36.70	16,200	0	0	0
DP2	4.7 4.7	3.90	4.70	3.90	500	0	0	0
DP3	52 52	52.10	52.10	52	5,200	0	0	0
DPG	44 44	45.20	45.35	44	2,940,300	0	0	0
DPH	63 63	63	63	63	100	0	0	0
DPM	27.3 27.3	27.20	28.10	27.15	7,748,800	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	37.9 37.9	38.20	38.75	37.90	588,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.7 11.7	11.60	12	11.50	12,500	0	0	0
DRC	17.1 17.1	17.30	17.40	16.95	1,352,300	0	0	0
DRG	8.7 8.7	8.80	9	8.70	14,100	0	0	0
DRH	3.3 3.3	3.36	3.45	3.34	1,337,800	0	0	0
DRI	12.1 12.1	12.10	12.30	12	847,300	0	0	0
DRL	54.6 54.6	55.80	55.80	54.30	6,800	0	0	0
DS3	6.4 6.4	6.20	6.40	6.20	16,300	0	0	0
DSD	9.4 9.4	9.36	9.36	9.36	0	0	0	0
DSE	30.3 30.3	32.60	32.60	30.30	3,124,700	0	0	0
DSG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DSN	45.0 45.0	45	45	44.70	3,800	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	9.5 9.5	9.50	9.50	9.10	195,300	0	0	0
DTA	5.4 5.4	5.20	5.51	5.20	233,000	0	0	0
DTD	22 22	21.90	22.70	21.90	2,215,800	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	2.9 2.9	2.90	3	2.80	68,200	0	0	0
DTK	12.1 12.1	12.10	12.10	12.10	200	0	0	0
DTL	11.3 11.3	11.40	11.40	11.25	1,400	0	0	0
DTP	90.5 90.5	89.17	90.45	89.17	300	0	0	0
DTT	21.1 21.1	21.10	21.10	21.10	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	1.20	1.30	1.20	52,700	0	0	0
DVM	7.5 7.5	7.27	7.64	7.27	1,561,900	0	0	0
DVN	21.7 21.7	21.60	21.80	21.40	197,100	0	0	0
DVP	73.0 73.0	72.90	73.39	72.90	17,500	0	0	0
DVW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
DWC	14.8 14.8	14.76	14.76	14.76	200	0	0	0
DWS	13.5 13.5	13.49	13.49	13.49	0	0	0	0
DXG	22.3 22.3	24.05	24.20	22.30	30,551,700	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.2 11.2	11.20	11.40	11.20	218,600	0	0	0
DXS	13.5 13.5	13.85	13.95	13.50	6,010,400	0	0	0
DXV	4.0 4.0	3.95	4.04	3.93	1,400	0	0	0
E12	7 7	7	7	7	0	0	0	0
E29	9.1 9.1	9.07	9.07	9.07	0	0	0	0
EBS	11.8 11.8	11.50	11.80	11.50	900	0	0	0
ECI	10.4 10.4	10.40	10.40	10.40	700	0	0	0
ECO	24.6 24.6	25.86	26.32	24.34	46,800	0	0	0
EFI	2.4 2.4	2.30	2.60	2.30	700	0	0	0
EIB	28.8 28.8	29.70	30.05	28.75	18,331,200	0	0	0
EIC	23.6 23.6	24.20	24.20	23.60	2,100	0	0	0
EID	26.4 26.4	26.50	26.50	26.10	2,100	0	0	0
EIN	3.4 3.4	3.30	3.40	3.30	1,200	0	0	0
ELC	21.0 21.0	21.10	21.33	20.90	728,700	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	24.5 24.5	24.50	24.50	24.50	0	0	0	0
EPC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
EVE	10.9 10.9	10.90	11	10.85	52,400	0	0	0
EVF	14.1 14.1	14.70	14.75	14	15,235,200	0	0	0
EVG	11.4 11.4	10.95	11.40	10.60	7,699,800	0	0	0
EVS	8.5 8.5	8.80	9	8.50	1,412,800	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	4.11	4.15	4.09	91,100	0	0	0
FCN	18.0 18.0	18.50	18.75	17.95	5,144,400	0	0	0
FCS	6.9 6.9	7.90	7.90	6.80	1,900	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 36	36	36	36	3,100	0	0	0
FIC	12.6 12.6	12.70	12.70	12.60	4,100	0	0	0
FID	1.8 1.8	1.90	2	1.80	336,600	0	0	0
FIR	8.8 8.8	8.99	8.99	8.65	1,047,800	0	0	0
FIT	4.9 4.9	4.93	4.96	4.88	2,678,200	0	0	0
FMC	38 38	38.80	39.25	38	108,400	0	0	0
FOC	65 65	65.50	65.50	65	16,900	0	0	0
FOX	66.8 66.8	66.90	67.40	66.70	87,300	0	0	0
FPT	103.4 103.4	105.20	105.50	103.40	8,807,800	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
FRT	131.8 131.8	130.10	133.30	130.10	946,000	0	0	0
FSO	6.6 6.6	6.60	6.60	6.60	0	0	0	0
FT1	48.7 48.7	48.70	48.70	48.70	100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.70	0.70	0.60	98,100	0	0	0
FTS	38.9 38.9	40.40	40.80	38.50	4,787,100	0	0	0
G20	0.7 0.7	0.60	0.70	0.50	76,700	0	0	0
G36	11.0 11.0	10.98	11.27	10.79	2,537,200	0	0	0
GAS	63.8 63.8	64.90	65.20	63.60	1,217,800	0	0	0
GCB	16.5 16.5	15	16.50	15	9,200	0	0	0
GCF	32.3 32.3	31.82	32.27	31.82	14,900	0	0	0
GDA	19 19	19	19.40	19	551,700	0	0	0
GDT	21.2 21.2	21.30	21.30	21.15	24,400	0	0	0
GDW	39.8 39.8	43.70	43.70	39.80	700	0	0	0
GEG	15.9 15.9	16.15	16.15	15.80	1,315,200	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	53.1 53.1	53.85	55.23	53.07	11,764,500	0	0	0
GGG	4.9 4.9	4.90	4.90	4.20	14,800	0	0	0
GH3	3.6 3.6	3.57	3.57	3.57	0	0	0	0
GHC	28.4 28.4	28.28	28.47	28.28	20,500	0	0	0
GIC	16.9 16.9	15	16.90	15	1,500	0	0	0
GIL	19.7 19.7	20	20.35	19.70	958,200	0	0	0
GKM	5.2 5.2	4.80	5.20	4.70	1,435,300	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	19.7 19.7	19.70	20.60	17.70	9,300	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	66.5 66.5	68.90	69	65.60	2,747,700	0	0	0
GMH	8.5 8.5	8.31	8.50	8.31	6,500	0	0	0
GMX	17.5 17.5	16.80	17.50	15.20	66,900	0	0	0
GND	27.6 27.6	27.60	27.60	27.60	0	0	0	0
GPC	2.8 2.8	2.80	2.90	2.70	141,400	0	0	0
GSM	29.7 29.7	29.70	29.90	29.60	4,800	0	0	0
GSP	11.6 11.6	11.70	11.75	11.35	86,800	0	0	0
GTA	9.8 9.8	9.87	9.88	9.75	12,600	0	0	0
GTD	22 22	22	22	22	2,300	0	0	0
GTS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	29.4 29.4	29.38	30.37	29.28	7,745,200	0	0	0
GVT	74.8 74.8	74.80	74.80	74.80	100	0	0	0
H11	6 6	6	6	6	0	0	0	0
HAC	13.6 13.6	13.20	14	12.70	39,000	0	0	0
HAD	14.4 14.4	14.30	14.70	14.30	4,400	0	0	0
HAF	25.9 25.9	25.90	25.90	25.90	100	0	0	0
HAG	16.5 16.5	16.65	16.95	16.45	13,652,600	0	0	0
HAH	58.7 58.7	58.60	60.50	58.30	3,727,200	0	0	0
HAM	44 44	44	44	44	0	0	0	0
HAN	9.7 9.7	9.80	9.80	9.70	2,000	0	0	0
HAP	6.3 6.3	6.30	6.38	6.30	39,900	0	0	0
HAR	5.5 5.5	5.41	5.70	5.33	1,322,400	0	0	0
HAS	8.5 8.5	8.50	8.50	8.50	300	0	0	0
HAT	43.6 43.6	40.03	43.58	39.94	12,800	0	0	0
HAV	5.3 5.3	4.10	5.40	4.10	51,200	0	0	0
HAX	13.9 13.9	14.25	14.30	13.90	1,540,800	0	0	0
HBC	7.8 7.8	8	8.10	7.80	3,227,500	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	100	0	0	0
HBH	5.3 5.3	5.39	5.39	5.29	600	0	0	0
HBS	7.9 7.9	8.10	8.70	7.90	119,200	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	26.50	1,800	0	0	0
HCC	23.1 23.1	23.07	23.99	22.24	27,700	0	0	0
HCD	8.3 8.3	8.40	8.40	8.26	231,100	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	28.5 28.5	29.90	30.40	28.50	26,805,000	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16.5 16.5	17.60	17.60	16.40	19,000	0	0	0
HD6	13.7 13.7	13.60	13.70	13.50	85,500	0	0	0
HD8	6.8 6.8	6.85	6.85	6.85	200	0	0	0
HDA	6.3 6.3	6	6.30	6	13,400	0	0	0
HDB	32.3 32.3	33.50	33.55	31.90	21,623,800	0	0	0
HDC	32.1 32.1	33.79	34.11	32.10	6,323,100	0	0	0
HDG	31.2 31.2	32.75	33.40	31.20	7,858,900	0	0	0
HDM	37.3 37.3	37.50	37.60	37.30	2,600	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	0	0	0	0
HDW	17.0 17.0	16.99	16.99	16.99	0	0	0	0
HEC	66.5 66.5	66.50	66.50	66.50	100	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	16 16	16	16	16	400	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	10.2 10.2	10.20	10.20	10.20	300	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	290.4 290.4	294.05	294.34	289.31	6,500	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	105 105	97.20	105	97.20	400	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	9 9	8.99	9.20	8.91	189,700	0	0	0
HHS	17.5 17.5	18.15	18.15	17.50	9,014,400	0	0	0
HHV	15.4 15.4	15.75	16.20	15	21,652,800	0	0	0
HID	2.9 2.9	2.98	2.99	2.93	383,100	0	0	0
HII	4.8 4.8	4.74	4.99	4.68	879,900	0	0	0
HIO	8.2 8.2	8.20	8.40	7.70	25,900	0	0	0
HJC	7.2 7.2	7.20	7.20	7.20	0	0	0	0
HJS	29.0 29.0	28.98	28.98	28.98	0	0	0	0
HKB	0.6 0.6	0.50	0.60	0.50	19,200	0	0	0
HKT	12.9 12.9	12.90	12.90	12.90	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	0	0	0	0
HLC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
HLD	18.2 18.2	18.20	18.20	17.90	97,900	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	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	12.10	12.10	11.90	23,700	0	0	0
HMD	25 25	25	25	25	100	0	0	0
HMG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMH	15.8 15.8	15.80	15.80	15.80	100	0	0	0
HMR	11.8 11.8	11.80	11.90	11.80	11,800	0	0	0
HMS	34.0 34.0	33.88	33.97	33.88	3,000	0	0	0
HNB	12.4 12.4	14.20	14.20	12.40	200	0	0	0
HND	11.8 11.8	11.80	11.90	11.80	39,500	0	0	0
HNF	34 34	34	34	34	500	0	0	0
HNG	6.3 6.3	6.30	6.50	6.30	3,582,100	0	0	0
HNI	23.5 23.5	23.50	23.50	23.50	100	0	0	0
HNM	8.1 8.1	8.12	8.21	8.02	408,800	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	4.6 4.6	4.70	4.70	4.50	20,900	0	0	0
HPB	18.4 18.4	18.40	18.40	18.40	100	0	0	0
HPD	16.9 16.9	16.82	16.92	16.73	12,000	0	0	0
HPG	28.8 28.8	30	30.10	28.80	95,256,400	0	0	0
HPH	11 11	11	11	11	0	0	0	0
HPI	24.7 24.7	24.70	24.70	24.70	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	81.4 81.4	81.40	81.40	81.40	0	0	0	0
HPT	26.5 26.5	26.64	26.64	26.36	3,800	0	0	0
HPW	18.8 18.8	18.50	18.80	18.50	5,800	0	0	0
HPX	5.5 5.5	5.70	5.78	5.46	5,923,400	0	0	0
HQC	3.9 3.9	3.93	4.03	3.87	12,118,300	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	31 31	31.50	31.50	31	1,300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.3 20.3	20.95	21.10	20.25	17,541,800	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	19,200	0	0	0
HSL	15.7 15.7	15	16.40	15	1,005,600	0	0	0
HSM	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HSP	14.8 14.8	14.80	14.80	14.80	0	0	0	0
HSV	5.3 5.3	5.30	5.50	5.20	308,500	0	0	0
HT1	17.0 17.0	17.40	18.35	17.01	1,879,200	0	0	0
HTC	27.0 27.0	26.97	26.97	26.97	0	0	0	0
HTE	4 4	4	4.10	4	10,500	0	0	0
HTG	47.3 47.3	47.40	47.50	47.25	25,300	0	0	0
HTI	22.9 22.9	23.35	23.35	22.90	95,100	0	0	0
HTL	23.9 23.9	23.95	23.95	23.95	1,900	0	0	0
HTM	10.3 10.3	10.10	10.30	10.10	2,100	0	0	0
HTN	12 12	12.55	12.65	12	1,615,800	0	0	0
HTP	1.8 1.8	1.80	1.80	1.80	37,600	0	0	0
HTT	1.5 1.5	1.40	1.50	1.40	10,500	0	0	0
HTV	12.7 12.7	12.70	12.75	12.70	37,200	0	0	0
HU1	5.9 5.9	5.86	5.86	5.86	5,100	0	0	0
HU4	14.2 14.2	14	14.30	14	96,200	0	0	0
HU6	5 5	5	5	5	11,800	0	0	0
HUB	16.6 16.6	16.60	16.75	16.55	25,100	0	0	0
HUG	31.7 31.7	31.70	31.70	31.70	0	0	0	0
HUT	19.1 19.1	18.30	20	18.30	9,977,700	0	0	0
HVA	23.4 23.4	23.90	24	22.80	147,100	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.3 13.3	13.45	13.55	13.30	248,500	0	0	0
HVN	31.0 31.0	31	31.05	30.80	1,153,800	0	0	0
HVT	31.8 31.8	31.80	32	31.40	28,900	0	0	0
HVX	3.1 3.1	2.94	3.09	2.92	10,800	0	0	0
HWS	14.6 14.6	15.10	15.10	14.50	21,800	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	49.0 49.0	49.02	49.02	49.02	0	0	0	0
ICF	3.3 3.3	3.30	3.30	3.20	17,300	0	0	0
ICG	14.4 14.4	14.50	14.70	13.70	13,400	0	0	0
ICI	9 9	9	9	9	100	0	0	0
ICN	40.2 40.2	40.39	40.58	40.09	23,600	0	0	0
ICT	14.3 14.3	13.70	14.30	13.70	160,800	0	0	0
IDC	44 44	45	46.50	44	3,776,700	0	0	0
IDI	8.0 8.0	8.30	8.65	8.02	3,084,300	0	0	0
IDJ	7.2 7.2	7.70	7.70	7.20	2,438,300	0	0	0
IDP	178.9 178.9	178.90	178.90	178.90	0	0	0	0
IDV	27 27	27.10	27.20	26.70	27,600	0	0	0
IFS	21.4 21.4	21.80	21.90	21.40	1,000	0	0	0
IHK	20.1 20.1	20.10	20.10	20.10	0	0	0	0
IJC	12.2 12.2	12.50	12.66	12.17	8,130,700	0	0	0
ILA	7.1 7.1	6.70	7.10	6.70	26,600	0	0	0
ILB	26.9 26.9	27	27	26.90	16,200	0	0	0
ILC	6.3 6.3	6.30	6.30	6.30	100	0	0	0
ILS	15.9 15.9	15.90	15.90	15.90	200	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.8 53.8	54.70	54.70	53.60	33,200	0	0	0
IN4	52.6 52.6	52.64	52.64	52.64	0	0	0	0
INC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	39.7 39.7	41.20	41.20	39.67	1,400	0	0	0
IPA	23 23	23.80	24.50	23	1,310,300	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	28.3 28.3	24.80	28.30	24.80	6,700	0	0	0
IST	39.9 39.9	39.90	39.90	39.90	0	0	0	0
ITC	15.9 15.9	16.75	16.75	15.90	451,000	0	0	0
ITD	13.6 13.6	13.60	13.80	13.50	36,500	0	0	0
ITQ	3.2 3.2	3.10	3.20	3	269,600	0	0	0
ITS	4.7 4.7	4.70	4.70	4.60	14,000	0	0	0
IVS	11.3 11.3	11.50	11.70	11.10	1,528,400	0	0	0
JOS	1 1	1.10	1.10	1	25,800	0	0	0
JVC	5.9 5.9	5.74	6.05	5.55	1,548,700	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	41.2 41.2	40.80	43.10	40.40	23,269,800	0	0	0
KCB	10.8 10.8	11.30	11.30	10.80	23,900	0	0	0
KDC	54.5 54.5	54.80	54.80	54.30	307,600	0	0	0
KDH	35.5 35.5	36.95	37.50	35.45	12,748,300	0	0	0
KDM	15.8 15.8	15.80	15.80	15.50	130,700	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	85,300	0	0	0
KHD	14.0 14.0	12.21	14.03	12.21	47,800	0	0	0
KHG	7.2 7.2	7.30	7.34	7.20	15,243,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.6 12.6	12.55	12.65	12.50	88,800	0	0	0
KHS	23.5 23.5	23.20	23.80	23.10	8,700	0	0	0
KHW	32 32	32	32	32	300	0	0	0
KIP	12.3 12.3	12.29	12.29	12.29	0	0	0	0
KKC	8.3 8.3	8.30	8.30	8.30	0	0	0	0
KLB	13.8 13.8	14.19	14.44	13.63	588,800	0	0	0
KMR	3.1 3.1	3.10	3.12	3.09	38,500	0	0	0
KMT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
KOS	39.1 39.1	38.90	39.10	38.90	358,000	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	18.7 18.7	20.05	20.20	18.70	5,306,600	0	0	0
KSD	5.8 5.8	5.80	5.80	5.80	0	0	0	0
KSF	77 77	74.80	81	74.80	31,600	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	2.20	2.10	45,600	0	0	0
KST	12.6 12.6	12.61	12.61	12.61	0	0	0	0
KTC	9 9	9	9	9	0	0	0	0
KTL	21.1 21.1	21.10	21.10	21.10	0	0	0	0
KTS	43.3 43.3	43.30	43.30	43.30	0	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	0	0	0	0
L12	4.3 4.3	4.40	4.40	4.30	3,800	0	0	0
L14	40.7 40.7	42.30	43	40.50	661,200	0	0	0
L18	29.7 29.7	30.10	31.50	29.60	117,800	0	0	0
L40	41.5 41.5	38.78	41.57	37.89	871,900	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.5 1.5	1.40	1.50	1.40	2,800	0	0	0
L63	8.8 8.8	8.80	8.80	8.80	1,000	0	0	0
LAF	20.0 20.0	19.40	19.95	19.30	700	0	0	0
LAI	16.8 16.8	17	17	16.60	66,800	0	0	0
LAS	19 19	19.20	19.50	19	734,200	0	0	0
LAW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
LBE	28 28	28	28	28	0	0	0	0
LBM	37.9 37.9	38	38	37.60	19,900	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	11.9 11.9	12.52	12.52	11.78	8,206,800	0	0	0
LCM	1.2 1.2	1.20	1.20	1.10	230,900	0	0	0
LDG	5.0 5.0	5.16	5.17	4.99	6,161,000	0	0	0
LDP	13.4 13.4	13.50	14	13.30	54,800	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.1 4.1	4.10	4.20	4.10	1,700	0	0	0
LG9	6.3 6.3	6.30	6.30	6.30	2,100	0	0	0
LGC	54.3 54.3	54.29	54.29	54.29	0	0	0	0
LGL	4.2 4.2	4.34	4.34	4.20	110,800	0	0	0
LHC	99.5 99.5	101.90	101.90	97.70	27,500	0	0	0
LHG	32.1 32.1	32	32.70	32	459,400	0	0	0
LIC	30 30	30.30	30.50	30	9,200	0	0	0
LIG	5.1 5.1	5.20	5.20	5	586,700	0	0	0
LIX	35.7 35.7	35.60	36	35	41,000	0	0	0
LKW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
LLM	17.0 17.0	16.64	17.62	15.66	2,800	0	0	0
LM3	3 3	3	3	3	200	0	0	0
LM8	13.6 13.6	13.60	13.60	13.60	200	0	0	0
LMC	9.5 9.5	9	9.50	8.50	9,300	0	0	0
LMH	0.9 0.9	0.90	1	0.90	211,300	0	0	0
LMI	9.8 9.8	9.76	9.76	9.76	0	0	0	0
LNC	5.5 5.5	5.48	5.48	5.48	300	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	44.5 44.5	45.75	46.15	44.45	3,358,400	0	0	0
LPT	7.2 7.2	6.90	7.25	6.90	57,200	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	21.9 21.9	21.60	22	21.60	139,600	0	0	0
LSS	10.0 10.0	10.20	10.25	9.98	452,600	0	0	0
LTC	2.3 2.3	2.40	2.40	2.30	50,100	0	0	0
LTG	7.7 7.7	7.80	7.90	7.50	353,100	0	0	0
M10	21.5 21.5	21.50	21.50	21.50	800	0	0	0
MA1	33.9 33.9	30	33.90	30	700	0	0	0
MAC	15.1 15.1	14.53	15.18	14.37	17,400	0	0	0
MAS	37 37	37	37	37	0	0	0	0
MBB	27.4 27.4	28.50	28.65	27.40	66,550,600	0	0	0
MBG	4.1 4.1	4.10	4.20	4	603,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	34.6 34.6	36.90	38.25	34.47	21,663,000	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.5 7.5	7.50	7.60	7.50	18,000	0	0	0
MCH	130.5 130.5	131.90	132.20	130.30	478,600	0	0	0
MCM	27.9 27.9	27.91	27.91	27.57	110,500	0	0	0
MCO	7.7 7.7	7.70	7.70	7.60	21,300	0	0	0
MCP	29.6 29.6	29.50	29.70	29	24,400	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10 10	10	10.10	9.90	24,100	0	0	0
MDF	6 6	6	6	6	100	0	0	0
MDG	15.8 15.8	16	16	15.80	2,700	0	0	0
MEC	3.9 3.9	3.40	3.90	3.40	8,600	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 6	6	6	6	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40.5 40.5	40.82	41.29	40.53	25,000	0	0	0
MGC	14 14	14.10	14.10	13.80	5,400	0	0	0
MGG	27.9 27.9	27.88	27.88	27.88	100	0	0	0
MGR	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MH3	29.5 29.5	29	29.50	28.70	700	0	0	0
MHC	14.0 14.0	14.20	14.95	13.50	1,483,300	0	0	0
MIC	16.6 16.6	17.40	17.40	16.50	13,600	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.5 17.5	17.80	17.85	17.35	328,600	0	0	0
MKP	28 28	27.50	31.80	27.50	19,700	0	0	0
MKV	9.5 9.5	9.60	9.90	9.50	12,900	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	23.3 23.3	23.30	24.30	23	18,700	0	0	0
MML	37.9 37.9	39.20	39.20	37.40	224,000	0	0	0
MNB	27.8 27.8	27	27.80	27	2,500	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.3 16.3	16.40	16.60	16.20	357,500	0	0	0
MPT	0.7 0.7	0.70	0.70	0.60	18,700	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	18.5 18.5	18.50	18.50	18.50	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	14.8 14.8	15.54	15.63	14.75	38,897,500	0	0	0
MSH	36.3 36.3	36.90	37	36.30	274,700	0	0	0
MSN	83 83	86.30	87.40	83	12,005,700	0	0	0
MSR	22 22	23.20	23.50	21.80	4,008,900	0	0	0
MST	6 6	6	6.10	5.80	2,203,700	0	0	0
MTA	15.2 15.2	15.70	15.70	15.20	36,800	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8	8	8	0	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	100	0	0	0
MTP	12.6 12.6	12.60	12.60	12.60	300	0	0	0
MTS	9 9	9	9	9	0	0	0	0
MTV	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	17.8 17.8	17.90	17.90	17.80	7,400	0	0	0
MVC	14.5 14.5	14.50	14.50	13.90	353,600	0	0	0
MVN	55.1 55.1	54	55.90	53.20	4,400	0	0	0
MWG	75 75	78	78.30	75	9,769,500	0	0	0
MZG	14.5 14.5	14.78	15.07	14.20	1,053,300	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	29.1 29.1	29.45	29.50	29.14	758,400	0	0	0
NAG	13.5 13.5	13.60	13.60	13.20	442,600	0	0	0
NAP	12 12	13.20	13.20	12	4,000	0	0	0
NAS	36 36	36.30	36.30	36	1,500	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	18.1 18.1	18	18.05	17.95	4,800	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NBB	24.0 24.0	22.35	23.95	21.50	502,400	0	0	0
NBC	9.1 9.1	9.20	9.30	9.10	59,100	0	0	0
NBE	11.9 11.9	11.90	11.90	11.90	200	0	0	0
NBP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NBT	17.2 17.2	17.20	17.20	17.20	300	0	0	0
NBW	41.5 41.5	41.50	41.50	41.50	100	0	0	0
NCG	11.1 11.1	10.90	11.30	10.80	19,200	0	0	0
NCS	39 39	39	39	39	3,600	0	0	0
NCT	98.9 98.9	99.01	99.20	98.92	11,900	0	0	0
ND2	37.5 37.5	37.50	37.50	37.50	1,300	0	0	0
NDC	125 125	120	125	120	900	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.6 12.6	13.10	13.40	12.60	1,300,100	0	0	0
NDP	20.6 20.6	20.60	20.60	20.60	0	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	5,900	0	0	0
NDW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NDX	6 6	6.10	6.10	6	600	0	0	0
NED	7.1 7.1	7.20	7.30	7.10	66,900	0	0	0
NEM	12 12	12	12	12	0	0	0	0
NET	74.6 74.6	74.63	74.99	74.63	4,200	0	0	0
NFC	59.2 59.2	59.10	59.20	59	5,700	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	20.9 20.9	21.77	21.99	20.42	1,204,100	0	0	0
NHC	19.9 19.9	19.90	19.90	19.90	100	0	0	0
NHH	12.7 12.7	12.70	12.85	12.50	210,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.4 10.4	10.85	10.85	10.35	3,900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.2 14.2	14.18	14.18	14.18	0	0	0	0
NKG	17.9 17.9	18.65	18.65	17.90	27,016,700	0	0	0
NLG	40.1 40.1	40.46	41.60	40.09	6,253,700	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	45.8 45.8	46.50	46.50	44.45	11,800	0	0	0
NNT	61.5 61.5	61.50	61.50	61.50	0	0	0	0
NO1	6.9 6.9	6.87	7.06	6.87	150,500	0	0	0
NOS	0.7 0.7	0.60	0.70	0.60	2,400	0	0	0
NQB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NQN	14.4 14.4	14.40	14.40	14.40	500	0	0	0
NRC	5.7 5.7	6.10	6.10	5.70	1,114,800	0	0	0
NS2	35 35	40.90	40.90	34.90	39,500	0	0	0
NSC	79.8 79.8	79.80	79.80	79.80	100	0	0	0
NSG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NSH	4.8 4.8	4.80	4.90	4.60	100,400	0	0	0
NSL	18.5 18.5	18.50	18.50	18.50	600	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.8 12.8	12.77	12.77	12.77	300	0	0	0
NT2	21.4 21.4	21.97	22.07	21.44	2,333,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	161.6 161.6	162.20	163.40	161.60	32,500	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	53.5 53.5	53.53	53.53	53.53	100	0	0	0
NTL	19 19	20.20	20.60	19	3,021,800	0	0	0
NTP	63.2 63.2	64.50	64.80	63.20	238,700	0	0	0
NTT	10 10	10.10	10.10	9.80	1,600	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.2 10.2	10.20	10.20	10.20	2,100	0	0	0
NVB	15.9 15.9	16	16.30	15.70	1,050,300	0	0	0
NVL	17.3 17.3	17.35	18	17.30	34,510,500	0	0	0
NVP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
NVT	8.6 8.6	8.10	8.55	8.10	4,000	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	5.5 5.5	6.40	6.40	5.50	21,800	0	0	0
OCB	13.8 13.8	14.30	14.45	13.80	13,800,500	0	0	0
OCH	6.3 6.3	6.20	6.30	6.20	82,700	0	0	0
ODE	45.9 45.9	45.70	46	45.60	19,300	0	0	0
OGC	4.7 4.7	4.85	4.93	4.73	1,509,100	0	0	0
OIL	12.1 12.1	12.30	12.40	12	1,667,700	0	0	0
ONE	5.3 5.3	5.40	5.40	5.30	1,300	0	0	0
ONW	4.2 4.2	4.20	4.20	4.20	0	0	0	0
OPC	23.0 23.0	22.95	22.95	22.90	1,100	0	0	0
ORS	16.2 16.2	16.35	16.95	16.15	8,580,000	0	0	0
PAC	27.2 27.2	27.70	27.95	27.20	614,700	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	100	0	0	0
PAN	32.8 32.8	33.60	33.90	32.80	1,458,600	0	0	0
PAP	26.3 26.3	26.20	26.90	26.20	2,400	0	0	0
PAS	4 4	4	4.10	3.90	489,700	0	0	0
PAT	92.3 92.3	92.80	92.80	92.30	16,300	0	0	0
PBC	6.5 6.5	6.60	6.60	6.50	57,500	0	0	0
PBP	12.2 12.2	12.64	12.64	12.17	14,900	0	0	0
PBT	21.2 21.2	21.20	21.20	21.20	0	0	0	0
PC1	23.4 23.4	24.30	24.52	23.39	4,625,700	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.6 20.6	20.60	21	20.30	7,300	0	0	0
PCF	6.2 6.2	6.20	6.20	6.20	11,000	0	0	0
PCG	2.1 2.1	2	2.30	2	19,300	0	0	0
PCH	19 19	19.10	19.20	19	141,500	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.6 10.6	11	11	10.60	10,900	0	0	0
PDB	18.3 18.3	18.20	18.30	18.20	4,400	0	0	0
PDC	5.5 5.5	5.50	5.50	5.50	500	0	0	0
PDN	94.2 94.2	94.20	94.20	94	2,500	0	0	0
PDR	25.1 25.1	26.20	27.20	25.05	38,670,200	0	0	0
PDV	13 13	13.10	13.20	13	23,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	100	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	42 42	42	42	42	0	0	0	0
PET	32.6 32.6	34.20	34.50	32.55	2,992,300	0	0	0
PFL	3.1 3.1	3.10	3.20	3	287,000	0	0	0
PGB	13.0 13.0	12.97	13.05	12.82	72,900	0	0	0
PGC	13.9 13.9	13.90	13.95	13.80	76,800	0	0	0
PGD	25.2 25.2	25.30	25.35	25.20	4,900	0	0	0
PGI	20.2 20.2	20.35	20.40	20.20	20,100	0	0	0
PGN	5.6 5.6	5.70	5.70	5.50	157,700	0	0	0
PGS	43.6 43.6	42.60	43.60	42.60	300	0	0	0
PGT	8.8 8.8	8.10	8.90	8.10	600	0	0	0
PGV	20.5 20.5	20.45	20.65	20.40	12,100	0	0	0
PHC	5.9 5.9	5.92	6.10	5.89	288,000	0	0	0
PHH	6.2 6.2	6.20	6.20	6.20	10,000	0	0	0
PHN	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PHP	35.4 35.4	35.49	35.89	35.30	114,700	0	0	0
PHR	56.6 56.6	56.90	58.20	56.60	604,800	0	0	0
PHS	12.7 12.7	12.70	12.70	12.70	100	0	0	0
PIA	27.9 27.9	29.14	29.14	27.92	200	0	0	0
PIC	17 17	17	17	16.70	9,200	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	6.80	6.80	6.80	0	0	0	0
PIV	2.8 2.8	2.80	2.90	2.80	83,000	0	0	0
PJC	26.1 26.1	26.10	26.10	26.10	0	0	0	0
PJS	24.3 24.3	24.25	24.25	24.25	0	0	0	0
PJT	9.2 9.2	9.25	9.40	9.10	6,100	0	0	0
PLA	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PLC	27.4 27.4	27.80	28.50	27.40	632,000	0	0	0
PLE	52.5 52.5	52.50	52.50	52.50	100	0	0	0
PLO	3.7 3.7	3.70	3.70	3.70	600	0	0	0
PLP	5.9 5.9	6.40	6.40	5.85	440,400	0	0	0
PLX	36.6 36.6	36.80	37.20	36.60	2,740,600	0	0	0
PMB	10.7 10.7	10.80	10.90	10.70	10,500	0	0	0
PMC	106.5 106.5	108.44	110.36	106.52	8,200	0	0	0
PMG	7.6 7.6	7.64	7.64	7.62	800	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	100	0	0	0
PMS	33.5 33.5	33.50	34	33.50	3,600	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	300	0	0	0
PMW	36.1 36.1	36.08	36.08	36.08	0	0	0	0
PNC	26.9 26.9	26.89	26.89	26.89	0	0	0	0
PND	7.2 7.2	7.20	7.20	7.20	0	0	0	0
PNG	16.6 16.6	16.60	16.60	16.60	0	0	0	0
PNJ	85.8 85.8	87.16	87.16	85.78	620,800	0	0	0
PNP	22.9 22.9	22.90	22.90	22.90	200	0	0	0
PNT	7.8 7.8	7	7.80	6.50	700	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	14.9 14.9	14.78	14.96	14.78	2,800	0	0	0
POT	20.6 20.6	22.50	22.50	20.60	300	0	0	0
POV	7.4 7.4	7.60	7.60	7.32	5,600	0	0	0
POW	16.2 16.2	16.90	17.05	16.15	16,827,800	0	0	0
PPC	10.4 10.4	10.53	10.58	10.39	611,800	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	100	0	0	0
PPH	26.4 26.4	26.57	26.57	26.38	13,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	21.6 21.6	20	21.80	20	400	0	0	0
PPS	10.3 10.3	10.35	10.35	10.26	2,400	0	0	0
PPY	9.1 9.1	9	9.20	9	2,500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	14.8 14.8	14.72	14.80	14.72	1,000	0	0	0
PRE	19.9 19.9	19.90	19.90	19.80	63,300	0	0	0
PRO	6 6	6	6	6	0	0	0	0
PRT	10.7 10.7	10.71	10.71	10.71	10,000	0	0	0
PSB	4.6 4.6	4.60	4.70	4.60	11,900	0	0	0
PSC	10.5 10.5	10.50	10.70	10.50	1,200	0	0	0
PSD	13.9 13.9	13.80	14.40	13.80	147,100	0	0	0
PSE	11.3 11.3	11.18	11.27	11.18	7,500	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	9.9 9.9	10.30	10.50	9.90	1,616,800	0	0	0
PSL	11.5 11.5	11.50	11.50	11.50	100	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	700	0	0	0
PSP	18.3 18.3	18.30	18.30	18.30	100	0	0	0
PSW	8.8 8.8	9	9	8.60	90,700	0	0	0
PTB	50.8 50.8	51	52	50.80	250,100	0	0	0
PTC	8.2 8.2	7.60	8.15	7.60	571,800	0	0	0
PTD	7.6 7.6	7.60	7.60	7.60	0	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	28 28	27.90	28.10	27.90	11,900	0	0	0
PTL	3.7 3.7	3.52	3.70	3.50	552,500	0	0	0
PTO	17.5 17.5	15.50	17.50	15.50	300	0	0	0
PTP	13 13	13	13	13	0	0	0	0
PTS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PTT	10.8 10.8	10.80	10.80	10.50	500	0	0	0
PTV	4 4	4	4	3.90	7,000	0	0	0
PV2	2.9 2.9	3	3	2.90	172,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.4 29.4	29	31	29	202,800	0	0	0
PVC	12.2 12.2	12	12.60	11.70	3,907,500	0	0	0
PVD	22.2 22.2	22.10	22.98	21.91	16,992,300	0	0	0
PVE	2.7 2.7	2.50	2.70	2.50	29,300	0	0	0
PVG	6.9 6.9	6.90	7	6.80	181,200	0	0	0
PVH	0.7 0.7	0.60	0.70	0.60	20,900	0	0	0
PVI	62.5 62.5	62.58	62.77	62.48	106,800	0	0	0
PVM	17.1 17.1	16.80	17.20	16.80	6,500	0	0	0
PVO	6.5 6.5	6.70	6.80	6.31	25,800	0	0	0
PVR	1.2 1.2	1.10	1.20	1.10	15,400	0	0	0
PVS	32.8 32.8	32.80	33.74	32.52	7,569,400	0	0	0
PVT	18.4 18.4	18.55	18.90	18.35	5,005,100	0	0	0
PVV	1.4 1.4	1.30	1.40	1.30	31,700	0	0	0
PVX	1.9 1.9	1.70	1.90	1.60	2,854,700	0	0	0
PVY	2 2	2.10	2.10	1.90	18,900	0	0	0
PWA	3.6 3.6	3.70	3.70	3.60	48,200	0	0	0
PWS	14 14	14	14	14	200	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.70	0.80	0.70	56,000	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.3 1.3	1.20	1.30	1.20	214,400	0	0	0
PXL	17.3 17.3	17.60	17.80	17.30	560,600	0	0	0
PXM	0.6 0.6	0.70	0.70	0.60	24,400	0	0	0
PXS	3.3 3.3	3.20	3.30	3.10	306,000	0	0	0
PXT	1.7 1.7	1.60	1.70	1.60	141,300	0	0	0
QCC	19.4 19.4	16.10	19.40	16	7,600	0	0	0
QCG	14.5 14.5	15.05	15.25	14.50	2,602,400	0	0	0
QHD	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QHW	34.9 34.9	34.91	34.91	34.91	100	0	0	0
QNC	6 6	6	6.50	6	6,800	0	0	0
QNP	31.3 31.3	30.50	31.40	30.50	3,100	0	0	0
QNS	47.2 47.2	47.60	47.80	47.20	116,500	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	0	0	0	0
QPH	29.9 29.9	29.90	29.90	29.90	0	0	0	0
QSP	25 25	25	25.10	25	11,100	0	0	0
QST	31 31	31	31	31	100	0	0	0
QTC	18.9 18.9	17.49	18.94	17.49	6,500	0	0	0
QTP	13.5 13.5	13.50	13.60	13.40	678,700	0	0	0
RAL	94.4 94.4	94	94.40	93.70	1,800	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.9 6.9	6.90	6.90	6.90	100	0	0	0
RCC	21.3 21.3	20.70	21.30	20.70	4,000	0	0	0
RCD	1.7 1.7	2	2	1.70	2,600	0	0	0
RCL	13.7 13.7	13.70	13.70	13.70	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	67.2 67.2	66	68.50	65.90	3,114,900	0	0	0
RIC	7.5 7.5	7.80	7.80	7.40	30,900	0	0	0
RTB	30 30	29.10	30.30	29.10	1,800	0	0	0
RYG	13.1 13.1	13.30	13.40	12.80	1,163,200	0	0	0
S12	1.5 1.5	1.30	1.50	1.30	700	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.4 36.4	36.35	36.35	36.35	100	0	0	0
S55	58.1 58.1	58.10	58.10	58.10	100	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	9.7 9.7	10	10	9.50	284,600	0	0	0
SAB	47.3 47.3	47.25	47.50	47.10	1,242,400	0	0	0
SAC	13.5 13.5	13.40	13.60	13.30	15,600	0	0	0
SAF	52 52	52.80	52.80	52	2,100	0	0	0
SAL	1.7 1.7	1.66	1.66	1.66	0	0	0	0
SAM	8.9 8.9	9.09	9.14	8.88	1,436,200	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	37.9 37.9	38.35	38.54	37.85	9,100	0	0	0
SAV	16.1 16.1	16.30	16.30	15.80	35,900	0	0	0
SB1	6.4 6.4	6.30	6.40	6.30	1,600	0	0	0
SBA	28.8 28.8	29	29	28.80	2,300	0	0	0
SBB	16.5 16.5	16.60	16.60	16.50	700	0	0	0
SBD	8.9 8.9	8.20	8.90	8.10	1,200	0	0	0
SBG	12.7 12.7	12.70	12.80	12.65	129,000	0	0	0
SBH	39.3 39.3	39.27	39.27	39.27	1,500	0	0	0
SBL	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SBM	32.0 32.0	32.03	32.03	32.03	0	0	0	0
SBR	8 8	8	8	8	0	0	0	0
SBS	7 7	7.50	7.50	6.90	5,018,700	0	0	0
SBT	24.5 24.5	24.55	24.60	24.50	1,042,600	0	0	0
SBV	8.7 8.7	8.65	8.65	8.65	100	0	0	0
SC5	16.5 16.5	16.50	16.50	16.50	0	0	0	0
SCC	2.2 2.2	2	2.30	2	2,100	0	0	0
SCG	64.2 64.2	64	64.30	63.60	28,500	0	0	0
SCI	9 9	9.30	9.50	9	61,300	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	63,700	0	0	0
SCL	18.9 18.9	19.08	19.16	18.92	5,400	0	0	0
SCO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SCR	9.1 9.1	9.37	9.50	9.10	6,940,800	0	0	0
SCS	60.5 60.5	60.80	61.10	60.30	307,400	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	8,300	0	0	0
SD5	9.6 9.6	9.80	9.80	9.60	15,100	0	0	0
SD6	2.4 2.4	2.40	2.50	2.30	55,400	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	100	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.4 12.4	12.30	12.40	12.30	6,400	0	0	0
SDA	3.2 3.2	3.30	3.40	3.10	121,600	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SDD	1.2 1.2	1.10	1.20	1.10	27,400	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	27.2 27.2	26.84	27.23	26.84	1,900	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	28,100	0	0	0
SDU	18.9 18.9	18.90	18.90	18.90	0	0	0	0
SDV	29.5 29.5	29.53	29.53	29.53	600	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1.2 1.2	1.10	1.20	1	14,200	0	0	0
SEA	47.9 47.9	46.41	47.89	46.41	5,200	0	0	0
SEB	48 48	48	48	48	300	0	0	0
SED	26.9 26.9	26.90	27.30	26.90	5,200	0	0	0
SEP	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SFC	18.7 18.7	18.75	18.75	18.65	400	0	0	0
SFG	10.8 10.8	10.70	10.75	10.70	9,800	0	0	0
SFI	26.3 26.3	26.25	26.25	26.25	800	0	0	0
SFN	23.5 23.5	23.50	23.50	23.50	0	0	0	0
SGB	14 14	14.20	14.20	14	31,500	0	0	0
SGC	107.9 107.9	109.98	109.98	107.90	200	0	0	0
SGD	29.5 29.5	29.50	29.50	29.50	0	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	12.6 12.6	12.90	12.90	12.60	10,700	0	0	0
SGN	63.9 63.9	64.21	64.21	63.92	8,200	0	0	0
SGP	28.1 28.1	28.60	28.70	28.10	98,100	0	0	0
SGR	30.4 30.4	31.30	31.30	30.30	435,600	0	0	0
SGS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
SGT	18.2 18.2	18.10	18.50	18	105,500	0	0	0
SHA	4.2 4.2	4.10	4.23	4.10	70,000	0	0	0
SHB	18 18	19.05	19.10	17.90	131,953,500	0	0	0
SHC	12.2 12.2	12.30	12.30	12.20	200	0	0	0
SHE	7.1 7.1	7	7.20	7	4,700	0	0	0
SHG	2.1 2.1	2.40	2.60	2.10	32,500	0	0	0
SHI	14.1 14.1	14.10	14.20	14	352,900	0	0	0
SHN	5.7 5.7	5.80	5.90	5.70	27,400	0	0	0
SHP	35.2 35.2	35.50	35.60	35.21	11,900	0	0	0
SHS	27 27	29.20	29.70	27	33,622,800	0	0	0
SID	17.8 17.8	17.70	17.80	17.70	1,700	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIV	37.4 37.4	37.40	37.40	37.40	1,200	0	0	0
SJ1	14.4 14.4	15	15	14.40	1,500	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.09	14.18	14.09	98,000	0	0	0
SJE	22.2 22.2	23	23	22	178,000	0	0	0
SJG	18.0 18.0	18.47	18.47	17.62	3,400	0	0	0
SJM	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SJS	70.9 70.9	66.90	70.90	66.90	155,600	0	0	0
SKG	11.2 11.2	11.25	11.40	11.10	270,200	0	0	0
SKH	25 25	25	25	25	100	0	0	0
SKN	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SKV	28.5 28.5	29	29	28.50	3,500	0	0	0
SLS	177.4 177.4	177.12	177.86	176.85	11,300	0	0	0
SMA	9.2 9.2	9.22	9.22	9.22	100	0	0	0
SMB	37.4 37.4	37.62	37.62	37.38	14,200	0	0	0
SMC	12.5 12.5	13	13	12.50	380,600	0	0	0
SMN	11.9 11.9	11.90	11.90	11.90	100	0	0	0
SMT	12 12	12.30	12.30	10.90	400	0	0	0
SNC	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SNZ	35.7 35.7	35.60	35.70	35.31	9,100	0	0	0
SP2	22 22	22.40	22.40	22	600	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	2,500	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	10.9 10.9	10.85	10.85	10.85	1,100	0	0	0
SPV	18.7 18.7	18.70	18.70	18.70	100	0	0	0
SQC	5.1 5.1	5.10	5.10	5.10	200	0	0	0
SRA	3.4 3.4	3.20	3.40	3.10	719,400	0	0	0
SRB	2.1 2.1	2.10	2.10	2.10	87,900	0	0	0
SRC	35 35	36.50	39.50	35	26,200	0	0	0
SRF	8.5 8.5	8.31	8.52	8.30	20,700	0	0	0
SSB	21 21	21.65	21.95	21	3,371,100	0	0	0
SSC	34 34	34	34	34	200	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	8.90	8.90	16,400	0	0	0
SSH	95.5 95.5	105	105	92	2,600	0	0	0
SSI	39.5 39.5	41.69	42.32	39.49	51,528,200	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	6.8 6.8	6.92	6.98	6.81	199,600	0	0	0
STB	56 56	56.90	57.10	54.80	11,299,600	0	0	0
STC	16.9 16.9	17	17	16.90	300	0	0	0
STG	36.8 36.8	36.80	36.80	36.80	300	0	0	0
STH	20.2 20.2	20.10	20.60	19.90	103,300	0	0	0
STK	17.8 17.8	17.59	18.14	17.48	91,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.6 8.6	8.50	8.60	8.50	600	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.5 1.5	1.70	1.70	1.50	6,400	0	0	0
STW	29.8 29.8	29.75	29.75	29.75	0	0	0	0
SVC	22.5 22.5	22.46	22.46	22.46	5,600	0	0	0
SVD	4.1 4.1	4.15	4.27	4.05	16,300	0	0	0
SVG	6.6 6.6	6.60	6.60	6.60	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	54.9 54.9	54.90	54.90	54.90	0	0	0	0
SVN	3.8 3.8	3.90	3.90	3.80	146,000	0	0	0
SVT	12.1 12.1	12.15	12.15	11.98	188,800	0	0	0
SWC	31.4 31.4	31.30	31.50	31.30	6,700	0	0	0
SZB	37.4 37.4	37.40	37.40	36.70	5,100	0	0	0
SZC	35.1 35.1	35.35	36.50	35	3,530,400	0	0	0
SZE	11.0 11.0	11.00	11.00	10.91	7,900	0	0	0
SZG	37.3 37.3	37.30	37.30	37.30	7,000	0	0	0
SZL	42.8 42.8	42.70	43.30	42.50	15,400	0	0	0
TA6	6 6	6	6	6	500	0	0	0
TA9	13.2 13.2	12.88	13.24	12.88	91,300	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	39.5 39.5	40.05	40.30	39.50	523,200	0	0	0
TAN	32 32	32	32	32	2,100	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	38.1 38.1	38.30	38.30	38.10	400	0	0	0
TBD	126.2 126.2	126.16	126.16	126.16	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.2 7.2	7.24	7.24	7.24	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	1,000	0	0	0
TCB	38.5 38.5	38.92	39.89	38.48	35,382,100	0	0	0
TCD	2.7 2.7	2.79	2.79	2.74	925,900	0	0	0
TCH	21.9 21.9	23.05	23.19	21.86	10,852,400	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	35.0 35.0	34.95	35.10	34.95	37,800	0	0	0
TCM	30.7 30.7	30.40	31	30.30	2,347,200	0	0	0
TCO	11.9 11.9	11.85	11.95	11.70	370,900	0	0	0
TCR	2.9 2.9	2.94	2.94	2.90	200	0	0	0
TCT	20.9 20.9	21.17	21.17	20.92	1,100	0	0	0
TCW	31.6 31.6	31.50	31.80	31.50	8,500	0	0	0
TDB	40.9 40.9	41	41	40.80	6,300	0	0	0
TDC	13.1 13.1	13.20	13.45	13	944,100	0	0	0
TDF	9 9	9	9	9	400	0	0	0
TDG	3.4 3.4	3.39	3.40	3.37	111,100	0	0	0
TDH	4.6 4.6	4.72	4.80	4.60	405,800	0	0	0
TDM	59.5 59.5	59.50	59.90	59.50	400	0	0	0
TDP	33.8 33.8	33.50	34	33.50	165,400	0	0	0
TDS	8.5 8.5	8.60	8.60	8.50	6,300	0	0	0
TDT	6.8 6.8	6.80	6.80	6.70	77,200	0	0	0
TDW	56.8 56.8	56.78	56.78	56.78	0	0	0	0
TED	57.1 57.1	57.10	57.10	57.10	0	0	0	0
TEG	6.0 6.0	6.05	6.10	6.01	73,300	0	0	0
TEL	12 12	12	12	12	100	0	0	0
TET	29.8 29.8	29.80	29.80	29.80	0	0	0	0
TFC	65.9 65.9	63.83	65.97	63.83	800	0	0	0
TGP	6.2 6.2	6.16	6.16	6.16	0	0	0	0
TH1	3.2 3.2	3.20	3.20	3.20	700	0	0	0
THB	9.4 9.4	9.74	9.74	9.45	900	0	0	0
THD	25.8 25.8	26.10	26.10	25.80	8,700	0	0	0
THG	53.3 53.3	53.40	53.60	53	36,800	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.2 9.2	9.20	9.20	9.20	100	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.4 8.4	8.10	8.40	8.10	30,700	0	0	0
THU	12.6 12.6	12.58	12.58	12.58	0	0	0	0
THW	13.9 13.9	13.90	13.90	13.90	0	0	0	0
TID	25 25	25.50	25.50	25	10,600	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	10.4 10.4	10.50	11	10.40	6,679,800	0	0	0
TIN	49.8 49.8	49.80	49.80	49.80	100	0	0	0
TIP	18.8 18.8	19.75	20.30	18.75	779,500	0	0	0
TIS	5.4 5.4	5.50	5.60	5.40	44,000	0	0	0
TIX	41.0 41.0	40.99	40.99	40.99	0	0	0	0
TJC	13.7 13.7	13.60	14.50	13.50	1,900	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	13.2 13.2	12.89	13.18	12.89	800	0	0	0
TL4	10.5 10.5	11.60	11.60	10.50	15,800	0	0	0
TLD	7.8 7.8	7.82	7.83	7.79	125,900	0	0	0
TLG	55 55	57	58.50	55	491,400	0	0	0
TLH	6.2 6.2	6.42	6.45	6.15	1,095,600	0	0	0
TLI	4.9 4.9	5.30	5.30	4.90	200	0	0	0
TLP	6.8 6.8	7.04	7.04	6.75	6,200	0	0	0
TLT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TMB	62.8 62.8	61.70	62.80	61.70	16,300	0	0	0
TMC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TMG	65 65	65	65	65	0	0	0	0
TMP	62.2 62.2	62.20	62.20	62.20	5,100	0	0	0
TMS	41.0 41.0	41.01	41.01	40.52	1,100	0	0	0
TMT	12.0 12.0	12.10	12.10	11.90	12,400	0	0	0
TMW	45 45	45	45	45	0	0	0	0
TMX	9.1 9.1	9.14	9.14	9.14	0	0	0	0
TN1	14.9 14.9	13.95	14.90	13.95	167,100	0	0	0
TNB	11 11	11	11	11	100	0	0	0
TNC	29.5 29.5	28.20	29.45	28.20	300	0	0	0
TNG	19.8 19.8	20.14	20.42	19.66	1,246,700	0	0	0
TNH	14.1 14.1	14	14.39	13.91	774,400	0	0	0
TNI	4.2 4.2	4.30	4.35	4.12	885,200	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	24 24	24	24	24	0	0	0	0
TNS	4.2 4.2	4.20	4.30	3.90	30,100	0	0	0
TNT	8.4 8.4	8.01	8.45	8.01	46,100	0	0	0
TNV	12.6 12.6	13.10	13.10	12.40	1,100	0	0	0
TNW	11.6 11.6	11.60	11.60	11.60	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	126.6 126.6	129	129.70	126	13,600	0	0	0
TOT	16.2 16.2	16	16.50	16	3,100	0	0	0
TOW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
TPB	19.6 19.6	20.57	20.81	19.62	47,070,000	0	0	0
TPC	11.5 11.5	10.70	11.50	10.50	37,100	0	0	0
TPP	11.6 11.6	9.65	11.58	9.65	2,800	0	0	0
TPS	39.0 39.0	38.99	38.99	38.99	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	14.4 14.4	14.40	14.40	14.40	0	0	0	0
TRA	66.8 66.8	67.10	67.10	66.80	7,100	0	0	0
TRC	73.3 73.3	72	75	72	276,300	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	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	12.4 12.4	12.50	12.50	12.40	200	0	0	0
TSB	39 39	39.50	39.50	39	200	0	0	0
TSC	3.2 3.2	3.23	3.26	3.21	519,800	0	0	0
TSD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TSG	10 10	16	16	10	3,500	0	0	0
TSJ	30.8 30.8	30.80	30.80	30.80	0	0	0	0
TST	10.5 10.5	10.50	10.70	9	51,900	0	0	0
TT6	5.5 5.5	5.41	5.50	5.41	4,900	0	0	0
TTA	12.8 12.8	13.05	13.05	12.65	846,800	0	0	0
TTC	6.1 6.1	6.10	6.10	6.10	7,500	0	0	0
TTD	81.7 81.7	81.70	81.70	81.70	0	0	0	0
TTE	42.6 42.6	42.60	42.60	42.60	0	0	0	0
TTF	3.1 3.1	3.17	3.24	3.13	2,149,500	0	0	0
TTG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TTH	2.9 2.9	2.90	3	2.80	503,400	0	0	0
TTL	8.3 8.3	8.30	8.30	8.20	6,100	0	0	0
TTN	16.6 16.6	16.90	16.90	16.60	100,800	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	31.8 31.8	31.75	31.75	31.75	100	0	0	0
TUG	15.5 15.5	15.50	15.50	15.50	0	0	0	0
TV1	24.3 24.3	24.60	24.60	24	10,500	0	0	0
TV2	37.5 37.5	38.30	38.30	37.45	487,500	0	0	0
TV3	16.8 16.8	16.80	16.80	16.80	0	0	0	0
TV4	14.5 14.5	14.27	14.46	14.27	1,200	0	0	0
TV6	8.9 8.9	8.90	8.90	8.90	100	0	0	0
TVA	13 13	13	13	13	100	0	0	0
TVB	10 10	10.65	10.65	10	478,100	0	0	0
TVC	11.2 11.2	11.10	11.60	11.10	1,053,300	0	0	0
TVD	10.4 10.4	10.40	10.40	10.40	44,500	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	8.7 8.7	9	9.10	8.60	1,253,500	0	0	0
TVS	20.5 20.5	21.55	21.83	20.45	722,200	0	0	0
TVT	15.7 15.7	15.60	15.85	15.25	7,200	0	0	0
TW3	20.1 20.1	25.56	25.56	20.07	500	0	0	0
TXM	5.1 5.1	4.90	5.10	4.80	8,000	0	0	0
TYA	17.4 17.4	17.60	17.60	17.35	16,300	0	0	0
UCT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
UDJ	7.4 7.4	7.51	7.51	7.41	3,200	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	47.7 47.7	48.15	48.15	47.70	8,000	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	10.9 10.9	10.90	10.90	10.90	12,700	0	0	0
UPC	26.4 26.4	26.40	26.40	26.40	0	0	0	0
UPH	9.8 9.8	8.80	9.80	8.80	400	0	0	0
USC	10.6 10.6	10.59	10.59	10.59	0	0	0	0
USD	18.1 18.1	18.10	18.10	18	1,200	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	11.3 11.3	11.30	11.30	11.30	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.8 6.8	6.70	6.80	6.40	19,000	0	0	0
VAB	13.2 13.2	13.40	13.50	13.20	1,314,300	0	0	0
VAF	18 18	18.40	18.60	18	2,900	0	0	0
VAV	38 38	38	38	38	0	0	0	0
VBB	11.4 11.4	11.71	11.81	11.42	181,000	0	0	0
VBC	21.5 21.5	21.50	23	21.50	500	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	7 7	7	7	7	0	0	0	0
VC1	12.1 12.1	12.10	12.10	12.10	100	0	0	0
VC2	9.2 9.2	9.20	9.30	9	375,800	0	0	0
VC3	28.1 28.1	28.70	28.90	28.10	1,092,600	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	37.5 37.5	36.50	37.50	36.50	400	0	0	0
VC7	12.2 12.2	13	13.20	12.20	985,500	0	0	0
VC9	4.1 4.1	4.10	4.10	4.10	1,600	0	0	0
VCA	10.1 10.1	10.05	10.30	10.05	71,300	0	0	0
VCB	67.0 67.0	69.00	69.10	67.01	11,047,800	0	0	0
VCC	10.2 10.2	10.20	10.20	10.10	2,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	280.0 280.0	280.02	280.02	280.02	0	0	0	0
VCG	25.9 25.9	26.50	27.10	25.80	15,108,100	0	0	0
VCI	46 46	48.70	48.90	46	18,277,300	0	0	0
VCM	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VCP	25.9 25.9	26.00	26.00	25.51	106,800	0	0	0
VCR	42 42	42	42.10	42	1,200	0	0	0
VCS	49.4 49.4	50	50.20	49.40	94,300	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	44 44	44	44	44	400	0	0	0
VCX	9.7 9.7	8.60	9.70	8.30	4,100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VDL	10.4 10.4	10.40	10.40	10.40	0	0	0	0
VDN	18 18	18	18	18	0	0	0	0
VDP	45.3 45.3	44.50	47	44.50	59,900	0	0	0
VDS	24.6 24.6	25.20	26.60	24.60	8,940,900	0	0	0
VDT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VE1	3.5 3.5	3.50	3.50	3.40	5,900	0	0	0
VE3	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.4 2.4	2.60	2.60	2.20	4,600	0	0	0
VE9	4.7 4.7	5	5	4.70	33,400	0	0	0
VEA	34.8 34.8	34.81	35.08	34.72	1,477,300	0	0	0
VEC	11.4 11.4	11.90	11.90	11.40	17,300	0	0	0
VEF	133.9 133.9	135.57	135.57	133.93	12,800	0	0	0
VES	7.7 7.7	7.70	7.70	7.70	300	0	0	0
VET	16.6 16.6	17.30	17.30	16.60	4,300	0	0	0
VFC	105 105	105	105	105	0	0	0	0
VFG	59 59	59.30	59.30	58.40	8,100	0	0	0
VFR	10.7 10.7	10.74	10.74	10.74	400	0	0	0
VGC	59.1 59.1	59.64	61.74	59.07	2,047,700	0	0	0
VGG	46 46	46	46.10	46	2,100	0	0	0
VGI	74.5 74.5	75.14	75.84	74.25	425,400	0	0	0
VGL	19.6 19.6	19.60	19.60	19.60	0	0	0	0
VGP	28.9 28.9	28.90	28.90	28.30	19,900	0	0	0
VGR	56.6 56.6	56.65	56.65	56.65	0	0	0	0
VGS	31 31	32.80	33.10	31	2,351,000	0	0	0
VGT	12.6 12.6	12.60	13	12.40	1,898,500	0	0	0
VGV	34.1 34.1	34.70	34.70	30.11	2,200	0	0	0
VHC	56.2 56.2	56.63	57.79	56.15	1,625,500	0	0	0
VHD	5.5 5.5	5.50	5.50	5.40	7,900	0	0	0
VHE	4.7 4.7	4.80	4.90	4.70	304,900	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.5 2.5	2.40	2.60	2.40	1,449,500	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	100 100	100.50	103.50	100	4,185,500	0	0	0
VIB	22.3 22.3	23.20	23.25	22.25	17,327,300	0	0	0
VIC	125 125	125.20	129.80	125	2,141,000	0	0	0
VID	5.3 5.3	5.20	5.25	5.20	6,100	0	0	0
VIE	7.5 7.5	7.50	7.50	7.50	200	0	0	0
VIF	16 16	16.50	16.50	16	5,600	0	0	0
VIG	7.8 7.8	8.10	8.20	7.80	1,030,700	0	0	0
VIH	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VIM	10.5 10.5	11.10	11.40	10.50	1,200	0	0	0
VIN	16.1 16.1	16.10	16.10	16.10	0	0	0	0
VIP	13.7 13.7	13.80	13.80	13.60	270,700	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	18.6 18.6	18.30	18.70	18.30	500	0	0	0
VIW	9.7 9.7	9.50	9.70	9.50	5,500	0	0	0
VIX	36 36	38	38	35.50	38,178,100	0	0	0
VJC	142 142	140.10	145	140	2,084,300	0	0	0
VLA	10 10	10	10	10	500	0	0	0
VLB	45.6 45.6	46.30	46.30	45.60	32,200	0	0	0
VLC	15.3 15.3	15.30	15.50	15	271,000	0	0	0
VLF	0.9 0.9	0.90	0.90	0.90	2,300	0	0	0
VLG	8.6 8.6	8.52	8.62	8.43	36,900	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	6.2 6.2	6.18	6.18	6.09	1,300	0	0	0
VMD	16.9 16.9	16.80	16.90	16.80	11,100	0	0	0
VMG	3.8 3.8	3.80	4.30	3.80	35,200	0	0	0
VMK	30.1 30.1	30.10	30.10	30.10	0	0	0	0
VMS	33 33	33	33	33	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	900	0	0	0
VNB	17.4 17.4	17.50	17.80	17.40	42,200	0	0	0
VNC	29.4 29.4	29.44	29.63	29.44	7,700	0	0	0
VND	25 25	27.10	27.35	25	58,546,400	0	0	0
VNE	6.1 6.1	6.09	6.26	6.08	247,400	0	0	0
VNF	15.1 15.1	15.20	15.20	15.10	3,000	0	0	0
VNG	7.6 7.6	7.59	7.60	7.58	1,500	0	0	0
VNH	1.6 1.6	1.60	1.80	1.50	143,300	0	0	0
VNI	9 9	9	9.10	9	13,900	0	0	0
VNL	21.1 21.1	21.33	21.33	20.94	32,300	0	0	0
VNM	58.5 58.5	59.47	59.56	58.51	5,355,900	0	0	0
VNP	12.4 12.4	12.50	12.50	12.40	4,100	0	0	0
VNR	21 21	21.10	21.10	21	85,200	0	0	0
VNS	9.7 9.7	9.70	9.72	9.63	33,800	0	0	0
VNT	32.4 32.4	32.40	32.40	32.40	100	0	0	0
VNX	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNY	6 6	6	6	6	1,800	0	0	0
VNZ	395 395	398.50	398.50	395	200	0	0	0
VOC	14 14	14	14	13.90	9,000	0	0	0
VOS	14.4 14.4	14.38	14.75	14.38	2,760,800	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	2,500	0	0	0
VPB	33.5 33.5	35.50	35.50	33.50	37,902,100	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.5 25.5	25.50	25.50	25.50	11,400	0	0	0
VPG	9.1 9.1	9.33	9.33	9.09	361,600	0	0	0
VPH	5.6 5.6	5.66	5.70	5.62	243,200	0	0	0
VPI	58.4 58.4	58.50	59	58	2,405,300	0	0	0
VPR	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VPS	13.3 13.3	13.30	13.30	12.90	72,600	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	15 15	14.10	15	14.10	97,200	0	0	0
VRE	30.3 30.3	30.30	31.20	30.15	7,492,700	0	0	0
VRG	19.3 19.3	19	19.30	19	9,800	0	0	0
VSA	21.8 21.8	21.72	21.91	21.72	14,400	0	0	0
VSC	31 31	32.95	33.05	31	14,818,500	0	0	0
VSE	8.8 8.8	9	9.20	8.70	16,700	0	0	0
VSF	25.7 25.7	24.90	26	24.90	8,600	0	0	0
VSG	1.9 1.9	1.80	1.90	1.80	4,000	0	0	0
VSH	45.9 45.9	45.77	45.87	45.67	3,700	0	0	0
VSI	22.2 22.2	21.05	22.20	21	6,400	0	0	0
VSM	15.3 15.3	15.30	16.80	15.30	8,000	0	0	0
VSN	16 16	16	16	15.90	11,400	0	0	0
VST	3.4 3.4	3.50	3.50	3.40	79,800	0	0	0
VTA	2.9 2.9	3	3.20	2.90	56,400	0	0	0
VTB	9.6 9.6	9.59	9.59	9.59	1,300	0	0	0
VTC	8.8 8.8	8.90	9.30	8.80	3,700	0	0	0
VTD	9.1 9.1	9.20	9.30	9	226,100	0	0	0
VTE	4.6 4.6	4.60	4.60	4.60	1,000	0	0	0
VTG	7.4 7.4	5.60	7.40	5.60	3,600	0	0	0
VTH	8.6 8.6	8.60	8.60	8.60	100	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	3.9 3.9	3.90	3.90	3.90	2,800	0	0	0
VTK	54.5 54.5	54.50	54.50	53.90	4,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.1 12.1	12.05	12.25	12.05	335,300	0	0	0
VTP	101.6 101.6	104.32	104.62	101.65	415,400	0	0	0
VTQ	8.9 8.9	9.30	9.30	7.10	400	0	0	0
VTR	17.3 17.3	17.50	17.60	17.20	29,600	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	12.2 12.2	12.30	13.10	11.70	33,800	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	19.2 19.2	19.10	19.40	19.10	2,457,100	0	0	0
VUA	19.5 19.5	22.90	22.90	18.10	1,600	0	0	0
VVN	2.2 2.2	2.10	2.20	2.10	1,500	0	0	0
VVS	34.9 34.9	34.90	36	34.90	8,900	0	0	0
VW3	8.9 8.9	8.94	8.94	8.94	2,000	0	0	0
VWS	19 19	19	19	19	0	0	0	0
VXB	22.5 22.5	22.50	22.50	22.50	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	294 294	290.20	294	290.20	800	0	0	0
WSB	62.3 62.3	62.29	62.29	62.29	0	0	0	0
WSS	8.2 8.2	8.70	8.90	8.20	130,900	0	0	0
WTC	10.7 10.7	10.69	10.69	10.69	200	0	0	0
X20	12.4 12.4	12.36	12.36	12.36	2,300	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	8.1 8.1	8.30	8.60	8.10	135,800	0	0	0
XMD	5.4 5.4	5.50	5.50	5.40	4,100	0	0	0
XMP	14.6 14.6	14.62	14.62	14.62	0	0	0	0
XPH	14 14	14.10	14.60	14	12,100	0	0	0
YBC	10.9 10.9	10.90	10.90	10.90	500	0	0	0
YBM	14.2 14.2	14.35	14.35	14.20	10,900	0	0	0
YEG	14.3 14.3	14.50	15	14.30	5,334,200	0	0	0
YTC	35.4 35.4	35.40	35.40	35.40	0	0	0	0
^HASTC	280.7 280.7	285.17	288.32	280.67	172,392,802	0	0	0
^UPCOM	111.1 111.1	112.24	112.84	110.84	0	0	0	0
^VN30	1,845.5 1,845.5	1,894.71	1,898.46	1,843.97	650,746,085	0	0	0
^VNINDEX	1,667.0 1,667.0	1,705.13	1,711.49	1,666.97	1,650,029,500	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 05/09/2025