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 12/09/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	35 35	35	35	35	0	0	0	0
AAA	8.1 8.1	8.04	8.14	8.01	1,958,600	0	0	0
AAH	4.1 4.1	4.10	4.20	4.10	933,500	0	0	0
AAM	7.4 7.4	7.39	7.39	7.20	2,300	0	0	0
AAS	13.2 13.2	13.40	14.10	13	4,731,800	0	0	0
AAT	4.0 4.0	3.80	3.95	3.78	174,200	0	0	0
AAV	5.9 5.9	5.80	5.90	5.70	356,600	0	0	0
ABB	12.2 12.2	11.90	12.20	11.90	2,054,500	0	0	0
ABC	10.2 10.2	10.20	10.20	10.10	9,600	0	0	0
ABI	21.5 21.5	21.10	21.60	21.10	72,400	0	0	0
ABR	14.2 14.2	14.26	14.26	13.64	1,500	0	0	0
ABS	3.8 3.8	3.75	3.76	3.68	81,000	0	0	0
ABT	69.2 69.2	67.90	69.90	67.10	18,000	0	0	0
ABW	11.7 11.7	11.50	11.80	11.50	143,400	0	0	0
ACB	26.3 26.3	26.55	26.65	26.20	12,219,900	0	0	0
ACC	13.9 13.9	13.85	13.90	13.80	5,100	0	0	0
ACE	39.8 39.8	40.50	40.50	39.80	5,100	0	0	0
ACL	12.5 12.5	12.30	12.45	12	38,100	0	0	0
ACM	0.7 0.7	0.70	0.70	0.60	379,900	0	0	0
ACS	6 6	6	6	6	0	0	0	0
ACV	58.1 58.1	58.40	58.70	57.90	746,000	0	0	0
ADC	19.2 19.2	19.20	19.20	19.20	0	0	0	0
ADG	9.5 9.5	9.48	9.48	9.30	700	0	0	0
ADS	8.9 8.9	8.70	9	8.70	47,300	0	0	0
AFX	9.9 9.9	9.90	9.90	9.70	54,200	0	0	0
AG1	12.5 12.5	12.50	12.50	12.50	2,300	0	0	0
AGF	2.2 2.2	2.30	2.30	2.20	2,700	0	0	0
AGG	19.8 19.8	19.90	20	19.70	587,200	0	0	0
AGM	3.2 3.2	3.30	3.40	3.20	60,000	0	0	0
AGP	39.5 39.5	38.56	39.51	38.56	2,000	0	0	0
AGR	18.4 18.4	18.45	18.70	18.20	1,148,800	0	0	0
AGX	169.9 169.9	151	169.90	151	200	0	0	0
AIC	10.7 10.7	10.70	10.70	10.70	400	0	0	0
AIG	44.1 44.1	44.10	44.10	44	5,300	0	0	0
ALT	12.2 12.2	12.22	12.22	12.22	0	0	0	0
ALV	9.3 9.3	9.30	9.40	9.20	34,200	0	0	0
AMC	18 18	18	18	18	0	0	0	0
AME	8.9 8.9	8.90	8.90	8.90	0	0	0	0
AMP	12 12	12	12	12	4,500	0	0	0
AMS	7.9 7.9	7.80	7.90	7.70	35,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	27.4 27.4	27	27.40	26.80	1,400	0	0	0
ANV	28.1 28.1	28.29	29.37	28.04	3,915,000	0	0	0
APF	40 40	40.20	40.20	40	13,400	0	0	0
APG	11.7 11.7	11.75	11.80	11.60	336,000	0	0	0
APH	6.7 6.7	6.67	6.71	6.63	195,900	0	0	0
API	8.6 8.6	8.60	8.70	8.40	265,500	0	0	0
APL	15.8 15.8	15.80	15.80	15.80	500	0	0	0
APP	5.8 5.8	5.60	5.80	5.60	9,800	0	0	0
APS	10.2 10.2	10.40	10.60	10.20	1,110,900	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	28.2 28.2	28.20	28.20	28.20	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.1 16.1	16.60	16.60	16.05	400	0	0	0
ASM	7.5 7.5	7.45	7.55	7.42	1,081,600	0	0	0
ASP	5.0 5.0	4.95	4.98	4.81	10,300	0	0	0
AST	68.6 68.6	66.76	68.69	66.57	18,200	0	0	0
ATA	0.6 0.6	0.50	0.60	0.50	26,300	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8 8	7.30	8	7.30	307,500	0	0	0
ATS	18.9 18.9	18.90	18.90	18.90	0	0	0	0
AVC	54 54	54	54	54	100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.8 15.8	16	16.30	15.60	170,800	0	0	0
BAB	14.6 14.6	14.80	14.80	14.50	2,400	0	0	0
BAF	34.1 34.1	34	34.35	33.95	5,617,500	0	0	0
BAL	9.1 9.1	9.10	9.10	9.10	300	0	0	0
BAX	36 36	36	36	36	0	0	0	0
BBC	86.9 86.9	86.88	86.88	86.88	1,900	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	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	800	0	0	0
BBT	14 14	14.30	16.40	14	11,200	0	0	0
BCA	10.4 10.4	10.30	10.60	10.20	15,600	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	9 9	8.90	9.10	8.90	265,800	0	0	0
BCE	11.2 11.2	10.85	11.53	10.85	129,200	0	0	0
BCF	37 37	37	37	37	800	0	0	0
BCG	3.6 3.6	3.59	3.61	3.58	3,070,500	0	0	0
BCM	66.9 66.9	66.60	67.80	66.60	211,500	0	0	0
BCP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BCR	1.8 1.8	1.90	1.90	1.70	3,630,600	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39 39	39	39	39	200	0	0	0
BDT	9.3 9.3	9.40	9.40	9.20	4,100	0	0	0
BDW	27 27	27	27	27	0	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	43.2 43.2	42.80	43.40	42.45	152,200	0	0	0
BGE	5.7 5.7	6	6.10	5.60	2,448,400	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.7 24.7	24.72	24.72	24.72	200	0	0	0
BHC	1.5 1.5	1.30	1.50	1.30	22,200	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	10 10	10	10	10	2,000	0	0	0
BHK	14 14	14	14	14	2,600	0	0	0
BHN	34.7 34.7	34.25	34.80	33.60	8,400	0	0	0
BHP	8 8	8.30	8.30	8	1,100	0	0	0
BIC	27.4 27.4	27.75	28	27.35	201,700	0	0	0
BID	40.5 40.5	40.35	40.80	40.35	3,319,500	0	0	0
BIG	5 5	5.10	5.10	5	126,600	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	1,400	0	0	0
BKC	26.9 26.9	27.10	27.50	26.90	14,900	0	0	0
BKG	3.0 3.0	2.95	3.02	2.95	117,100	0	0	0
BLI	9.4 9.4	9.40	9.50	9.10	3,000	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	27.8 27.8	27.90	27.90	27.80	1,100	0	0	0
BMC	17.2 17.2	17.55	17.55	17.20	24,900	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.4 8.4	7.80	8.40	7.80	2,900	0	0	0
BMG	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BMI	19.0 19.0	19.16	19.16	18.90	512,300	0	0	0
BMJ	11 11	11	11	11	100	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	100	0	0	0
BMP	145.1 145.1	146.03	146.51	144.29	61,200	0	0	0
BMS	13.8 13.8	14	14	13.70	261,800	0	0	0
BMV	5.3 5.3	5.26	5.26	5.26	0	0	0	0
BNA	7.2 7.2	7.20	7.20	7.10	56,600	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2.3 2.3	2.40	2.40	2.30	330,100	0	0	0
BPC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
BQB	4.7 4.7	5	5	4.40	700	0	0	0
BRC	12.6 12.6	12.85	12.85	12.45	9,100	0	0	0
BRR	17.6 17.6	18.30	18.30	17.60	11,900	0	0	0
BRS	26.8 26.8	26.80	26.80	26.80	0	0	0	0
BSA	22.5 22.5	22.30	22.49	22.30	4,300	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	0	0	0	0
BSH	17.4 17.4	17.40	17.40	17.40	0	0	0	0
BSI	49.7 49.7	50.40	50.40	49.65	722,600	0	0	0
BSL	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BSR	20.9 20.9	20.96	21.54	20.88	9,618,700	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	15.46	15.46	15.46	800	0	0	0
BTG	9 9	9	9	9	0	0	0	0
BTH	38.6 38.6	37.93	38.61	37.86	16,100	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	10.8 10.8	10.78	10.83	10.69	26,600	0	0	0
BTS	5.5 5.5	5.40	5.50	5.40	25,900	0	0	0
BTT	40 40	40	40	40	300	0	0	0
BTU	14.8 14.8	14.70	14.80	14.70	1,100	0	0	0
BTV	12.7 12.7	12.70	12.70	12.70	100	0	0	0
BTW	60 60	60	60	60	0	0	0	0
BVB	15 15	15	15.20	14.80	1,987,400	0	0	0
BVG	2.4 2.4	2.40	2.50	2.40	43,500	0	0	0
BVH	56.6 56.6	57.10	57.50	56.42	319,500	0	0	0
BVL	18.4 18.4	17.80	18.40	17.80	2,700	0	0	0
BVN	13.8 13.8	13.80	13.80	13.80	100	0	0	0
BVS	37.2 37.2	38.08	38.08	37.20	271,100	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	47.4 47.4	46.75	47.90	46.55	476,700	0	0	0
BWS	33.2 33.2	33.22	33.22	33.22	500	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	15.1 15.1	15.10	15.10	15.10	200	0	0	0
C22	16.1 16.1	16.10	16.10	16.10	0	0	0	0
C32	18.5 18.5	18.70	18.75	18.40	31,500	0	0	0
C47	12.7 12.7	13.20	13.25	12.50	776,500	0	0	0
C4G	9.5 9.5	9.20	9.70	9.20	1,726,400	0	0	0
C69	12.3 12.3	12.30	12.40	11.80	1,351,400	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	100	0	0	0
CAD	0.6 0.6	0.50	0.60	0.50	1,800	0	0	0
CAG	7.5 7.5	7.40	7.50	7.40	1,600	0	0	0
CAN	35.9 35.9	35.90	35.90	35.90	100	0	0	0
CAP	39.4 39.4	38.40	39.40	38.30	35,900	0	0	0
CAT	17.4 17.4	17.40	17.40	17.40	1,800	0	0	0
CBI	17.8 17.8	17.80	17.80	17.80	0	0	0	0
CBS	29.5 29.5	29.79	29.79	29.52	1,000	0	0	0
CC1	35.8 35.8	31.50	35.80	31.50	600	0	0	0
CCA	15.5 15.5	16.98	16.98	15.50	9,000	0	0	0
CCC	15.6 15.6	15.50	16.45	15.40	196,300	0	0	0
CCI	27 27	27	27	27	0	0	0	0
CCL	7.1 7.1	7	7.09	6.99	327,400	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	17.5 17.5	17.50	17.50	17.50	0	0	0	0
CCR	12.9 12.9	12.90	13	12.90	300	0	0	0
CCT	13.1 13.1	13.10	13.10	13.10	0	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	24.5 24.5	24.08	24.58	23.42	727,800	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	9.2 9.2	9	9.20	9	800	0	0	0
CDN	32 32	31.10	32.50	31.10	3,100	0	0	0
CDO	1.9 1.9	1.80	1.90	1.80	7,800	0	0	0
CDP	9.8 9.8	9.90	9.90	9.70	7,000	0	0	0
CDR	7.8 7.8	7.16	7.81	7.16	20,600	0	0	0
CEN	2.3 2.3	2.30	2.50	2.30	23,300	0	0	0
CEO	24.1 24.1	24	25	23.80	12,364,500	0	0	0
CET	6.2 6.2	6.20	6.20	6	35,300	0	0	0
CFM	8.9 8.9	8.88	8.88	8.88	0	0	0	0
CFV	23.4 23.4	23.50	23.50	23.40	900	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	8,500	0	0	0
CH5	10.3 10.3	10.30	10.30	10.30	0	0	0	0
CHC	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CHP	32.5 32.5	32.55	32.55	32.45	43,800	0	0	0
CHS	11.8 11.8	11.80	11.80	11.80	1,000	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	100	0	0	0
CIA	9.9 9.9	9.80	10	9.70	2,600	0	0	0
CID	16 16	16	16	16	0	0	0	0
CIG	8.7 8.7	9.03	9.08	8.70	66,300	0	0	0
CII	23.9 23.9	23.70	24.70	23.45	47,068,200	0	0	0
CIP	2.6 2.6	2.60	2.60	2.60	700	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	59.3 59.3	58.14	59.35	58.14	61,100	0	0	0
CKD	22.7 22.7	22.75	22.75	22.75	6,000	0	0	0
CKG	13.9 13.9	13.85	13.90	13.80	68,300	0	0	0
CKV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CLC	49.9 49.9	50	50	49.85	2,000	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.1 22.1	21.80	22.30	21.80	8,000	0	0	0
CLL	33.0 33.0	33.10	33.10	32.82	211,800	0	0	0
CLM	71 71	71	71	71	3,600	0	0	0
CLW	53.5 53.5	53.53	53.53	53.53	0	0	0	0
CLX	16.5 16.5	16.50	16.50	16.30	43,500	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	1,100	0	0	0
CMD	22.6 22.6	22.70	22.80	22.60	7,300	0	0	0
CMF	318.8 318.8	318.80	318.80	318.80	0	0	0	0
CMG	40.6 40.6	40	40.90	39.95	374,300	0	0	0
CMI	0.8 0.8	0.80	0.80	0.70	7,600	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	16.2 16.2	16.20	16.20	16.20	0	0	0	0
CMN	59 59	59	59	59	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.5 8.5	8.50	8.60	8.40	34,900	0	0	0
CMT	14.1 14.1	14.10	14.10	14	6,400	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.1 7.1	7.09	7.16	7.09	147,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.5 33.5	33.84	33.84	33.45	400	0	0	0
CNG	27.8 27.8	27.71	27.81	27.71	42,000	0	0	0
CNN	66 66	66	66	66	0	0	0	0
CNT	9.5 9.5	9.50	9.50	9.40	12,900	0	0	0
COM	32.2 32.2	32.20	32.20	32.20	0	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	4.3 4.3	4.50	4.50	4.30	2,300	0	0	0
CQN	31.2 31.2	31.20	31.20	30.80	12,100	0	0	0
CQT	9.3 9.3	9.50	9.50	9.30	3,100	0	0	0
CRC	10.2 10.2	10.15	10.15	9.80	338,700	0	0	0
CRE	11.0 11.0	10.40	10.95	10.25	3,666,300	0	0	0
CSC	21.5 21.5	21.60	21.70	21.10	15,700	0	0	0
CSI	28.8 28.8	29	29.40	28.60	32,300	0	0	0
CSM	16.1 16.1	15.10	16.10	15.10	2,866,000	0	0	0
CSV	33.3 33.3	32.80	33.50	32.60	676,400	0	0	0
CT3	5.3 5.3	6	6.20	5.30	600	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	17.7 17.7	17.13	17.67	16.80	5,300	0	0	0
CTD	76.6 76.6	75.60	77.40	75.60	413,200	0	0	0
CTF	20.4 20.4	20.20	20.39	19.80	329,200	0	0	0
CTG	50.0 50.0	50.29	50.99	50.00	8,089,000	0	0	0
CTI	26.6 26.6	26	27.10	25.85	2,624,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	16.9 16.9	16.50	17.30	16.50	29,500	0	0	0
CTR	87.0 87.0	86.37	87.64	86.37	429,300	0	0	0
CTS	39.9 39.9	40	40.15	39.65	1,378,400	0	0	0
CTT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CTW	28 28	28	28	28	0	0	0	0
CVN	1.3 1.3	1.30	1.30	1.20	754,500	0	0	0
CVT	27.7 27.7	26.25	27.65	26.25	3,200	0	0	0
CX8	10 10	10	10	10	100	0	0	0
CYC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
D11	10.3 10.3	9.80	10.50	9.60	5,900	0	0	0
D2D	37.3 37.3	37.50	37.50	37	30,300	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	14.9 14.9	14.90	14.90	14.90	0	0	0	0
DAH	4.0 4.0	3.94	3.95	3.89	383,100	0	0	0
DAN	37 37	37	37	37	0	0	0	0
DAS	13 13	13	13	13	4,800	0	0	0
DAT	10.4 10.4	10.40	10.40	10.40	19,100	0	0	0
DBC	29.2 29.2	29.50	29.50	29	7,358,000	0	0	0
DBD	53.8 53.8	53.80	53.90	53.60	22,300	0	0	0
DBM	28.7 28.7	28.70	28.70	28.70	0	0	0	0
DBT	11.3 11.3	11.31	11.31	11.31	300	0	0	0
DC1	7.3 7.3	7.30	7.30	7.30	100	0	0	0
DC2	7 7	6.90	7	6.50	900	0	0	0
DC4	12.2 12.2	12	12.30	12	555,800	0	0	0
DCF	35 35	35	35	35	400	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	25.6 25.6	25	25.60	25	127,500	0	0	0
DCM	38.9 38.9	38.95	39.35	38.40	2,696,400	0	0	0
DCR	3.6 3.6	3.60	3.60	3.60	3,800	0	0	0
DCS	1.1 1.1	1	1.10	1	555,400	0	0	0
DCT	0.6 0.6	0.70	0.70	0.60	6,900	0	0	0
DDB	10.2 10.2	10.10	10.20	10	1,800	0	0	0
DDG	2.6 2.6	2.70	2.70	2.60	167,800	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	1.90	1.80	2,600	0	0	0
DDN	6.6 6.6	6.40	6.60	6.40	400	0	0	0
DDV	31 31	30.40	31	30.40	483,800	0	0	0
DFC	26.9 26.9	26.90	26.90	26.90	100	0	0	0
DFF	1.2 1.2	1.20	1.30	1.20	1,754,000	0	0	0
DGC	97.5 97.5	97	98.20	96	1,971,700	0	0	0
DGT	5.2 5.2	5.10	5.30	5.10	234,400	0	0	0
DGW	45.2 45.2	44	45.35	43.75	4,335,600	0	0	0
DHA	52.5 52.5	50.17	53.38	49.97	338,400	0	0	0
DHB	9 9	8.90	9	8.90	800	0	0	0
DHC	34.0 34.0	34.49	34.49	33.61	280,700	0	0	0
DHD	31 31	31	31	31	300	0	0	0
DHG	101.5 101.5	101.30	102.40	101.10	7,200	0	0	0
DHM	6.8 6.8	6.79	6.90	6.62	116,800	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	12 12	12	12	12	0	0	0	0
DHT	78.2 78.2	76.73	80	76.36	14,300	0	0	0
DIC	1 1	1.10	1.10	1	117,100	0	0	0
DID	4.3 4.3	4.30	4.30	4.30	2,500	0	0	0
DIG	22.5 22.5	22.36	23.23	22.32	24,392,400	0	0	0
DIH	15.8 15.8	15.49	15.76	15.40	50,400	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	6.5 6.5	6.70	6.80	6.50	461,300	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.9 2.9	2.88	2.95	2.88	1,669,300	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	60.8 60.8	61	61.10	60.80	3,400	0	0	0
DMN	7.5 7.5	7.50	7.50	7.50	100	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	54.0 54.0	53.98	53.98	53.98	2,000	0	0	0
DND	10 10	10	10	10	0	0	0	0
DNE	9.8 9.8	9.60	9.80	9.60	400	0	0	0
DNH	55 55	55	55	55	100	0	0	0
DNL	30 30	30	30	30	0	0	0	0
DNN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
DNP	18.8 18.8	19.10	19.10	18.80	17,500	0	0	0
DNT	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DNW	34 34	33.20	34	33.20	1,500	0	0	0
DOC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DOP	12 12	12	12	12	0	0	0	0
DP1	37.8 37.8	37.80	37.80	37.80	300	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.5 53.5	53.40	53.50	52.90	27,200	0	0	0
DPG	44.3 44.3	44.45	45.15	44	1,017,800	0	0	0
DPH	60 60	60	60	60	300	0	0	0
DPM	26.7 26.7	26.45	26.85	26.30	2,044,100	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.3 39.3	37.50	39.70	37.50	1,357,200	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.7 11.7	11.45	11.70	11.40	25,200	0	0	0
DRC	17.1 17.1	16.70	17.25	16.65	760,000	0	0	0
DRG	8.7 8.7	8.70	8.80	8.70	3,100	0	0	0
DRH	3.0 3.0	2.59	2.95	2.59	2,324,000	0	0	0
DRI	12 12	11.80	12.10	11.80	684,100	0	0	0
DRL	53.5 53.5	53.80	53.80	53.50	1,700	0	0	0
DS3	6.3 6.3	7	7	6.30	6,400	0	0	0
DSD	10.7 10.7	10.73	10.73	10.73	500	0	0	0
DSE	29.7 29.7	30.35	30.35	29.30	943,400	0	0	0
DSG	3.9 3.9	5	5	3.80	300	0	0	0
DSN	44.9 44.9	44.90	44.90	44.85	2,000	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	9.5 9.5	9.20	9.60	9	122,700	0	0	0
DTA	5.0 5.0	5.10	5.10	4.94	48,000	0	0	0
DTD	20.9 20.9	20.90	21.20	20.80	487,800	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	2.7 2.7	2.70	2.80	2.70	100,200	0	0	0
DTK	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DTL	11.7 11.7	11.50	11.70	11.50	800	0	0	0
DTP	95 95	93	95	93	1,100	0	0	0
DTT	22.5 22.5	22.50	22.50	22.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14 14	14	14	14	0	0	0	0
DVG	1.3 1.3	1.20	1.30	1.20	162,000	0	0	0
DVM	7.3 7.3	7.27	7.36	7.18	436,000	0	0	0
DVN	21.3 21.3	21.10	21.30	21	64,100	0	0	0
DVP	73 73	72.90	73	72.90	18,800	0	0	0
DVW	24.5 24.5	24.50	24.50	24.50	0	0	0	0
DWC	14.2 14.2	14.76	14.86	14.19	2,000	0	0	0
DWS	13.6 13.6	13.59	13.59	13.59	0	0	0	0
DXG	24.1 24.1	23.60	24.15	23.40	28,099,400	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.1 11.1	11.10	11.10	11	359,400	0	0	0
DXS	13.6 13.6	13.60	13.90	13.25	3,369,200	0	0	0
DXV	4 4	3.90	4	3.81	9,000	0	0	0
E12	5.5 5.5	5.80	5.80	5	1,100	0	0	0
E29	8.4 8.4	8.41	8.41	8.41	100	0	0	0
EBS	12.8 12.8	11.50	12.80	11.50	1,300	0	0	0
ECI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ECO	21.7 21.7	22.06	22.66	21.68	50,800	0	0	0
EFI	2.6 2.6	2.60	2.60	2.60	1,500	0	0	0
EIB	27.2 27.2	27.10	27.55	27	7,122,800	0	0	0
EIC	23.5 23.5	23.50	23.50	23.50	0	0	0	0
EID	26.3 26.3	26.10	26.30	26	4,000	0	0	0
EIN	3.5 3.5	3.20	3.50	3.20	4,700	0	0	0
ELC	21.8 21.8	20.62	21.86	20.62	1,357,800	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	23.9 23.9	23	23.90	23	1,100	0	0	0
EPC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
EVE	11 11	10.90	11	10.80	29,100	0	0	0
EVF	13.4 13.4	13.55	13.55	13.30	7,198,600	0	0	0
EVG	10.6 10.6	10.70	10.95	10.55	1,561,900	0	0	0
EVS	7.8 7.8	7.90	8	7.80	408,000	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	4.05	4.11	4.03	51,000	0	0	0
FCN	17.5 17.5	17.40	17.95	17.40	2,083,500	0	0	0
FCS	7.7 7.7	7.70	7.70	7.70	200	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	0	0	0	0
FIC	13.2 13.2	12.70	13.20	12.70	48,700	0	0	0
FID	1.7 1.7	1.80	1.80	1.70	726,700	0	0	0
FIR	8.5 8.5	8.60	8.60	8.37	580,200	0	0	0
FIT	4.8 4.8	4.74	4.80	4.71	718,000	0	0	0
FMC	37.8 37.8	37.70	38.10	37.65	55,300	0	0	0
FOC	64.5 64.5	64.80	65.50	64.40	18,000	0	0	0
FOX	66.3 66.3	66.50	66.50	65.80	45,700	0	0	0
FPT	101.6 101.6	102	102.90	101.10	7,447,000	0	0	0
FRC	25 25	25	25	25	2,100	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FRT	131 131	127.70	131	127.70	370,900	0	0	0
FSO	6 6	6	6	6	100	0	0	0
FT1	48.4 48.4	48.70	48.70	48.40	200	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.70	0.70	0.60	887,500	0	0	0
FTS	37.3 37.3	37.30	37.55	37.25	1,715,100	0	0	0
G20	0.6 0.6	0.60	0.70	0.60	176,600	0	0	0
G36	10.5 10.5	10.12	10.70	10.12	696,200	0	0	0
GAS	62.5 62.5	62.30	62.90	61.70	556,100	0	0	0
GCB	14.9 14.9	14.90	14.90	14.90	2,000	0	0	0
GCF	32.3 32.3	32.27	32.27	32.27	600	0	0	0
GDA	18.7 18.7	18.30	18.80	18.30	185,600	0	0	0
GDT	21 21	20.80	21	20.75	15,900	0	0	0
GDW	39.3 39.3	39.30	39.30	39.30	0	0	0	0
GEG	16.2 16.2	15.75	16.20	15.75	1,022,700	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	55 55	53.70	55.90	53	16,809,800	0	0	0
GGG	4.6 4.6	3.80	4.60	3.70	4,900	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	28.2 28.2	28.10	28.28	28.10	10,100	0	0	0
GIC	17 17	15.40	17	15.40	15,200	0	0	0
GIL	19.5 19.5	19.30	19.75	19.30	358,900	0	0	0
GKM	5 5	5	5	4.70	305,000	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	19 19	19	19	19	100	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	69.2 69.2	69.20	70	68.30	2,137,100	0	0	0
GMH	8.7 8.7	9	9	8.69	600	0	0	0
GMX	16.7 16.7	16.70	16.70	16.70	0	0	0	0
GND	27.6 27.6	27.60	27.60	27.60	0	0	0	0
GPC	2.7 2.7	2.60	2.80	2.60	18,800	0	0	0
GSM	29.1 29.1	29.50	29.50	29.10	500	0	0	0
GSP	11.5 11.5	11.60	11.60	11.35	25,900	0	0	0
GTA	9.8 9.8	9.51	9.79	9.51	400	0	0	0
GTD	22 22	22	22	22	0	0	0	0
GTS	12 12	12	12	12	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	28.9 28.9	28.49	29.28	28.40	2,261,000	0	0	0
GVT	80 80	80	80	80	100	0	0	0
H11	6 6	6	6	6	0	0	0	0
HAC	12.7 12.7	12.10	13.10	12.10	5,300	0	0	0
HAD	14.4 14.4	14.40	14.40	14.40	0	0	0	0
HAF	25.8 25.8	25.80	25.80	25.80	0	0	0	0
HAG	15.6 15.6	15.70	15.70	15.45	5,330,000	0	0	0
HAH	56.8 56.8	57	57.80	56.80	1,517,200	0	0	0
HAM	44 44	44	44	44	0	0	0	0
HAN	9.5 9.5	9.20	9.90	9.20	8,100	0	0	0
HAP	6.5 6.5	6.42	6.59	6.42	127,100	0	0	0
HAR	4.9 4.9	4.98	5	4.87	516,700	0	0	0
HAS	8.9 8.9	8.85	8.85	8.85	0	0	0	0
HAT	40.1 40.1	40.13	40.13	40.13	400	0	0	0
HAV	4.1 4.1	4.10	4.10	4.10	100	0	0	0
HAX	13.2 13.2	13	13.20	12.90	851,800	0	0	0
HBC	7.9 7.9	7.90	7.90	7.70	2,107,800	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
HBH	5.4 5.4	5.68	5.68	5.39	2,900	0	0	0
HBS	7.6 7.6	7.50	7.60	7.40	33,200	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	0	0	0	0
HCC	24.0 24.0	23.99	24.27	23.99	13,300	0	0	0
HCD	8.3 8.3	8.24	8.31	8.20	131,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	27.4 27.4	27.50	27.70	27.30	7,213,600	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16.2 16.2	16	16.20	16	1,000	0	0	0
HD6	13.5 13.5	13.60	13.60	13.40	22,000	0	0	0
HD8	6.3 6.3	6.65	6.85	6.26	1,600	0	0	0
HDA	5.9 5.9	6.10	6.10	5.90	20,500	0	0	0
HDB	31.5 31.5	31.50	31.55	31.05	10,852,000	0	0	0
HDC	31.3 31.3	31.43	31.96	31.07	2,826,300	0	0	0
HDG	31.7 31.7	31.65	32.15	31.25	2,722,900	0	0	0
HDM	37.6 37.6	37.50	37.60	37.50	1,700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	0	0	0	0
HDW	14.5 14.5	14.60	14.60	14.50	5,000	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	11.2 11.2	11.30	11.30	11.10	1,400	0	0	0
HEP	16 16	16	16	16	0	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	10 10	10	10	10	0	0	0	0
HFB	9 9	9	9	9	15,500	0	0	0
HFC	9 9	9	9	9	4,000	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	290.5 290.5	290.96	291.25	290.28	8,000	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	113 113	104.80	113	104.80	300	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	9.0 9.0	8.97	9.01	8.85	68,900	0	0	0
HHS	17 17	17	17.40	16.85	2,870,200	0	0	0
HHV	15.2 15.2	14.75	15.35	14.70	13,107,200	0	0	0
HID	3.1 3.1	3.17	3.18	3.10	607,600	0	0	0
HII	4.7 4.7	4.69	4.75	4.67	51,500	0	0	0
HIO	7.8 7.8	7.70	8.40	7.70	10,700	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	0.60	0.60	0.50	57,300	0	0	0
HKT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	11.2 11.2	11.30	11.30	11	3,300	0	0	0
HLD	18.1 18.1	18	18.10	17.90	105,400	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	12.1 12.1	11.90	12.05	11.85	3,500	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	15.9 15.9	15.60	16	15	2,600	0	0	0
HMR	12.6 12.6	11.80	12.80	11.80	115,000	0	0	0
HMS	32.8 32.8	32.81	32.81	32.81	0	0	0	0
HNB	12.5 12.5	12.50	12.50	12.50	16,400	0	0	0
HND	11.6 11.6	11.60	11.60	11.50	12,400	0	0	0
HNF	29 29	29	29	29	0	0	0	0
HNG	6.3 6.3	6.50	6.50	6.30	1,865,800	0	0	0
HNI	25 25	25	25	25	0	0	0	0
HNM	8.5 8.5	8.49	8.49	8.31	384,000	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	4.7 4.7	4.50	4.80	4.50	54,700	0	0	0
HPB	18.4 18.4	18.40	18.40	18.40	0	0	0	0
HPD	16.9 16.9	16.92	16.92	16.92	7,600	0	0	0
HPG	30 30	29.20	30.10	29.15	104,621,000	0	0	0
HPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HPI	32 32	32	32	32	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	80.9 80.9	80.90	80.90	80.90	100	0	0	0
HPT	26 26	26.36	26.36	25.64	2,800	0	0	0
HPW	18.9 18.9	21.50	21.50	18.90	600	0	0	0
HPX	5.4 5.4	5.33	5.40	5.29	1,716,700	0	0	0
HQC	3.7 3.7	3.71	3.76	3.70	3,654,400	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	20.5 20.5	20.35	20.90	20.20	16,958,900	0	0	0
HSI	0.7 0.7	0.80	0.80	0.70	2,600	0	0	0
HSL	14.0 14.0	15.20	15.20	13.95	508,300	0	0	0
HSM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HSP	14.6 14.6	14.50	14.60	14.50	3,100	0	0	0
HSV	4.7 4.7	4.90	5	4.70	69,900	0	0	0
HT1	18.3 18.3	18.45	18.50	18.10	770,100	0	0	0
HTC	27.0 27.0	26.97	26.97	26.97	0	0	0	0
HTE	4 4	4	4	4	1,900	0	0	0
HTG	45.6 45.6	45.30	45.80	45.25	13,600	0	0	0
HTI	22.3 22.3	22.45	22.45	22.20	63,500	0	0	0
HTL	24.4 24.4	24.13	24.40	24.13	400	0	0	0
HTM	11.8 11.8	11.80	11.80	11.80	100	0	0	0
HTN	11.3 11.3	11.30	11.45	11.20	893,900	0	0	0
HTP	2 2	2	2	2	127,600	0	0	0
HTT	1.4 1.4	1.50	1.50	1.40	11,600	0	0	0
HTV	12.6 12.6	12.40	12.60	12.40	700	0	0	0
HU1	5.9 5.9	5.86	5.86	5.86	100	0	0	0
HU4	14 14	14.10	14.10	13.80	61,900	0	0	0
HU6	5.1 5.1	5	5.10	5	2,200	0	0	0
HUB	16.2 16.2	16.10	16.40	16.10	11,100	0	0	0
HUG	30.8 30.8	30.80	30.80	30.80	0	0	0	0
HUT	18.5 18.5	18.50	19.20	18.40	2,576,900	0	0	0
HVA	22.2 22.2	22	22.60	19.90	266,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.3 13.3	13.15	13.35	13.10	128,200	0	0	0
HVN	34.0 34.0	33.20	33.95	32.80	4,132,500	0	0	0
HVT	31.6 31.6	31.10	31.60	30.80	38,300	0	0	0
HVX	2.9 2.9	2.94	2.94	2.90	4,000	0	0	0
HWS	14.4 14.4	14.10	14.40	13.80	65,100	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	52.0 52.0	52.05	52.05	52.05	0	0	0	0
ICF	3.2 3.2	3.20	3.30	3.10	7,400	0	0	0
ICG	13.9 13.9	13.70	14.40	13.70	8,800	0	0	0
ICI	10.4 10.4	10.40	10.40	10.40	100	0	0	0
ICN	40.2 40.2	40.39	40.39	40.00	10,700	0	0	0
ICT	17.2 17.2	17.15	17.15	17.15	112,800	0	0	0
IDC	43.2 43.2	42.60	43.40	42.50	1,127,200	0	0	0
IDI	8.2 8.2	8.10	8.29	8.08	1,254,900	0	0	0
IDJ	6.9 6.9	6.90	7	6.80	733,800	0	0	0
IDP	170 170	170	170	170	0	0	0	0
IDV	26.7 26.7	26.80	26.80	26.60	17,100	0	0	0
IFS	21.5 21.5	21.50	21.50	21.50	4,900	0	0	0
IHK	17.1 17.1	17.10	17.10	17.10	0	0	0	0
IJC	13.1 13.1	12.29	13.07	12.21	20,328,100	0	0	0
ILA	7 7	7.10	7.10	6.60	4,400	0	0	0
ILB	26.7 26.7	26.50	26.70	26.50	2,600	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
ILS	15 15	15.30	15.30	15	1,100	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	54.5 54.5	54.40	54.90	54.20	65,200	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	41.1 41.1	41.33	41.33	40.73	700	0	0	0
IPA	22 22	22.30	22.60	21.80	398,500	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	29.9 29.9	26.20	29.90	26.20	4,200	0	0	0
IST	39.9 39.9	39.90	39.90	39.90	0	0	0	0
ITC	15.9 15.9	15.90	15.95	15.65	220,200	0	0	0
ITD	13.6 13.6	13.50	13.60	13.50	10,300	0	0	0
ITQ	3 3	3.10	3.10	2.90	109,500	0	0	0
ITS	4.5 4.5	4.60	4.60	4.51	1,700	0	0	0
IVS	10.8 10.8	10.90	11	10.80	266,600	0	0	0
JOS	1 1	1	1.10	1	9,000	0	0	0
JVC	6.5 6.5	6.24	6.52	6.18	2,560,900	0	0	0
KBC	38.9 38.9	38.50	39.95	38.40	7,583,400	0	0	0
KCB	10.3 10.3	10.30	10.40	10	38,600	0	0	0
KDC	54.2 54.2	54	54.20	53.60	430,600	0	0	0
KDH	34.8 34.8	35	35.50	34.70	3,361,100	0	0	0
KDM	16.2 16.2	14.50	16.20	14.50	3,700	0	0	0
KGM	5.9 5.9	5.80	5.90	5.80	3,200	0	0	0
KHD	15.5 15.5	13.46	15.48	13.46	121,100	0	0	0
KHG	7.2 7.2	7.19	7.24	7.10	13,835,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.5 12.5	12.50	12.60	12.40	48,100	0	0	0
KHS	22.8 22.8	22.70	22.80	22.70	3,400	0	0	0
KHW	32 32	32	32	32	100	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	14.9 14.9	14.88	15.06	14.75	539,600	0	0	0
KMR	3.1 3.1	3.08	3.08	3.06	3,500	0	0	0
KMT	11.1 11.1	11.10	11.10	11.10	0	0	0	0
KOS	39.2 39.2	39.60	39.60	39.15	415,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	20.8 20.8	19.80	20.80	19.60	6,188,500	0	0	0
KSD	6.1 6.1	6.10	6.10	6	600	0	0	0
KSF	77 77	76.80	77	76.70	25,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2.10	2	52,800	0	0	0
KST	10.3 10.3	10.30	10.30	10.30	100	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	42.9 42.9	42.90	42.90	42.90	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	23.4 23.4	23.40	23.40	23.40	100	0	0	0
L12	4.3 4.3	4.30	4.30	4.30	100	0	0	0
L14	38.3 38.3	38.30	39.40	38.30	263,000	0	0	0
L18	29.6 29.6	29.10	29.80	28.80	37,900	0	0	0
L40	66.2 66.2	66.33	66.33	58.67	397,100	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.6 1.6	1.50	1.70	1.50	10,500	0	0	0
L63	8.8 8.8	8.80	8.80	8.80	0	0	0	0
LAF	19.3 19.3	19	19.80	19	2,200	0	0	0
LAI	16.7 16.7	16.60	16.70	16.60	23,000	0	0	0
LAS	18.8 18.8	18.20	18.90	18.20	430,600	0	0	0
LAW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
LBE	26 26	26	26	26	0	0	0	0
LBM	38 38	37	38.20	36.90	15,600	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	11.6 11.6	11.36	11.78	11.36	5,371,700	0	0	0
LCM	1.2 1.2	1.20	1.30	1.10	230,600	0	0	0
LDG	4.7 4.7	4.74	4.85	4.67	1,772,500	0	0	0
LDP	12.2 12.2	12.30	12.30	12.20	5,300	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4 4	4.10	4.10	4	800	0	0	0
LG9	5.4 5.4	5.40	5.40	5.40	0	0	0	0
LGC	57.5 57.5	57.52	57.52	57.52	200	0	0	0
LGL	4.3 4.3	4.30	4.30	4.18	23,800	0	0	0
LHC	94.6 94.6	95.60	96.90	94.60	29,300	0	0	0
LHG	31.9 31.9	31.75	32.15	31.75	134,800	0	0	0
LIC	28.9 28.9	28.90	29.50	28.40	3,000	0	0	0
LIG	4.9 4.9	5	5.10	4.90	403,800	0	0	0
LIX	35.4 35.4	35	35.40	34.60	28,100	0	0	0
LKW	33.4 33.4	33.50	33.50	33.40	200	0	0	0
LLM	17.4 17.4	17.42	17.42	17.42	0	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	14 14	14	14	14	0	0	0	0
LMC	9.9 9.9	10.10	10.10	9.90	600	0	0	0
LMH	0.9 0.9	0.90	1	0.80	72,500	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	0	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	44.1 44.1	44.10	44.35	43.20	2,584,600	0	0	0
LPT	6.6 6.6	6.90	6.90	6.50	14,400	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	24.3 24.3	22.80	25.60	22.80	255,200	0	0	0
LSS	9.9 9.9	9.81	9.95	9.80	103,300	0	0	0
LTC	2 2	2.10	2.10	2	8,800	0	0	0
LTG	7.5 7.5	7.70	7.70	7.50	185,300	0	0	0
M10	21.2 21.2	21.40	21.40	21	9,800	0	0	0
MA1	33 33	32	33	32	300	0	0	0
MAC	15.0 15.0	14.70	15.02	14.62	2,800	0	0	0
MAS	34.9 34.9	34.90	34.90	34.90	0	0	0	0
MBB	26.6 26.6	26.90	27	26.60	19,231,800	0	0	0
MBG	4 4	4	4.10	4	393,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	32.0 32.0	32.49	33.03	31.86	16,641,600	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	7.50	7.50	3,800	0	0	0
MCH	128.8 128.8	128	128.80	127.20	186,800	0	0	0
MCM	27.8 27.8	27.57	27.96	27.43	59,100	0	0	0
MCO	7.9 7.9	7.40	7.90	7.10	26,900	0	0	0
MCP	29.4 29.4	28.90	29.40	28.60	15,300	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10 10	9.90	10	9.80	9,300	0	0	0
MDF	6.1 6.1	6.10	6.10	6.10	0	0	0	0
MDG	16 16	16	16	16	0	0	0	0
MEC	3.5 3.5	3.80	4	3.50	642,800	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	6.60	6.60	6.60	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.9 39.9	39.59	40.44	39.50	5,600	0	0	0
MGC	13.7 13.7	13.30	13.80	13	10,200	0	0	0
MGG	27.9 27.9	27.88	27.88	27.88	0	0	0	0
MGR	4.7 4.7	4.70	4.70	4.70	3,000	0	0	0
MH3	30.6 30.6	30.60	30.60	30.60	100	0	0	0
MHC	14.5 14.5	14.10	14.80	14.10	394,100	0	0	0
MIC	16.6 16.6	16.90	16.90	16	5,900	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.4 17.4	17.35	17.50	17.30	126,200	0	0	0
MKP	34.1 34.1	35	41	34.10	64,100	0	0	0
MKV	9.6 9.6	9.50	9.60	9.40	1,800	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	24 24	24	24	24	100	0	0	0
MML	39 39	37.60	39.30	37.60	182,800	0	0	0
MNB	27.8 27.8	27.80	27.80	27.80	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.4 16.4	16.10	16.50	16	115,900	0	0	0
MPT	0.6 0.6	0.70	0.70	0.60	60,400	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	200	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	13.9 13.9	13.65	13.95	13.50	12,269,000	0	0	0
MSH	36.3 36.3	36	36.50	35.90	248,000	0	0	0
MSN	86 86	82.30	86.90	81.60	21,808,200	0	0	0
MSR	21.8 21.8	21.30	21.80	21.20	1,925,800	0	0	0
MST	5.6 5.6	5.50	5.60	5.50	863,500	0	0	0
MTA	14.3 14.3	14.60	14.60	13.20	37,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
MTH	18.8 18.8	18.80	18.80	18.80	0	0	0	0
MTL	6.3 6.3	6.40	6.40	6.10	9,400	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	0	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	18.1 18.1	17.80	18.10	17.80	1,300	0	0	0
MVC	16.2 16.2	15.10	16.40	15.10	275,700	0	0	0
MVN	53.5 53.5	54	54	52.90	900	0	0	0
MWG	79 79	78.80	79.40	77.80	7,900,100	0	0	0
MZG	16.1 16.1	16.81	17.39	15.74	2,163,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	29.5 29.5	29.59	29.82	29.32	637,700	0	0	0
NAG	13.4 13.4	13.20	13.40	13	633,600	0	0	0
NAP	12.7 12.7	12.70	12.70	12.70	100	0	0	0
NAS	35 35	35.20	35.20	35	12,100	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	17.5 17.5	17.45	17.45	17.45	100	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	100	0	0	0
NBB	22.1 22.1	22.30	22.40	22	210,400	0	0	0
NBC	9 9	9.10	9.10	8.90	33,700	0	0	0
NBE	12 12	12	12	12	0	0	0	0
NBP	10.3 10.3	10.30	10.30	10.30	100	0	0	0
NBT	17.1 17.1	17.10	17.10	17.10	0	0	0	0
NBW	33.8 33.8	33.80	33.80	33.80	0	0	0	0
NCG	11.2 11.2	11	11.20	11	25,500	0	0	0
NCS	37 37	39	39	37	2,400	0	0	0
NCT	97.2 97.2	97.16	98.55	97.16	21,200	0	0	0
ND2	37.5 37.5	37.50	37.50	37.50	300	0	0	0
NDC	128 128	128	128	128	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.4 12.4	12.10	12.50	12.10	302,600	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	10,200	0	0	0
NDW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NDX	6.1 6.1	6.20	6.20	6.10	3,800	0	0	0
NED	7.1 7.1	7.10	7.10	7.10	57,500	0	0	0
NEM	13 13	13	13	13	100	0	0	0
NET	74.6 74.6	74.35	74.63	74.17	12,800	0	0	0
NFC	60 60	59	60	59	5,000	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	20.2 20.2	20.16	20.42	20.08	500,100	0	0	0
NHC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NHH	12.1 12.1	12	12.25	11.95	109,500	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.6 10.6	10.55	10.55	10.55	0	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	19.6 19.6	19.75	20.40	19.45	23,331,200	0	0	0
NLG	37.8 37.8	37.11	37.94	37.02	1,631,500	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	51.7 51.7	49.20	52	49.20	27,200	0	0	0
NNT	61.5 61.5	61.50	61.50	61.50	0	0	0	0
NO1	6.8 6.8	6.80	6.84	6.77	234,300	0	0	0
NOS	0.7 0.7	0.60	0.70	0.60	18,900	0	0	0
NQB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NQN	14 14	14	14	14	0	0	0	0
NRC	5.6 5.6	5.60	5.80	5.60	415,600	0	0	0
NS2	34 34	34.50	34.50	33.70	6,800	0	0	0
NSC	80.6 80.6	79	80.60	78.60	3,300	0	0	0
NSG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NSH	4.8 4.8	4.70	4.80	4.60	60,100	0	0	0
NSL	21.8 21.8	21.80	21.80	21.50	13,800	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	13.0 13.0	13.05	13.05	13.05	100	0	0	0
NT2	21.2 21.2	21.00	21.34	20.95	737,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	161 161	160.90	163	158.50	37,700	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	53.5 53.5	53.53	53.53	53.53	0	0	0	0
NTL	19.1 19.1	19	19.30	18.95	939,000	0	0	0
NTP	65 65	62.90	65.30	62.80	547,400	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.9 10.9	10.90	10.90	10.90	0	0	0	0
NVB	15.3 15.3	14.80	15.40	13.50	297,000	0	0	0
NVL	15.8 15.8	15.90	16.25	15.75	12,710,000	0	0	0
NVP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NVT	8.5 8.5	8.05	8.48	8.01	7,800	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	5.1 5.1	5.50	5.90	5.10	39,500	0	0	0
OCB	13.1 13.1	13.20	13.20	13	3,429,000	0	0	0
OCH	6.1 6.1	6.10	6.10	6	37,100	0	0	0
ODE	45.7 45.7	45.40	45.70	45.40	21,800	0	0	0
OGC	4.6 4.6	4.56	4.62	4.55	425,000	0	0	0
OIL	11.9 11.9	11.60	12.10	11.60	2,061,700	0	0	0
ONE	5.3 5.3	5.30	5.30	5.30	2,800	0	0	0
ONW	5.8 5.8	5.80	5.80	5.80	0	0	0	0
OPC	22.9 22.9	22.70	22.90	22.70	3,400	0	0	0
ORS	15.2 15.2	15.55	15.55	14.95	4,580,500	0	0	0
PAC	26.5 26.5	26.10	26.65	25.80	471,400	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	33.4 33.4	33.15	33.60	32.80	1,919,700	0	0	0
PAP	27.5 27.5	26.10	27.50	26.10	4,100	0	0	0
PAS	4.3 4.3	4.30	4.40	4.30	241,900	0	0	0
PAT	92 92	91.30	92.10	91.20	3,400	0	0	0
PBC	6.4 6.4	6.40	6.50	6.40	15,800	0	0	0
PBP	12.1 12.1	12.08	12.08	12.08	2,100	0	0	0
PBT	23 23	23	23	23	200	0	0	0
PC1	23.3 23.3	23.17	23.43	22.96	2,591,800	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.9 20.9	21	21	20.30	11,000	0	0	0
PCF	6.8 6.8	5.50	6.80	5.50	23,000	0	0	0
PCG	2.1 2.1	2.20	2.20	2	4,000	0	0	0
PCH	20.1 20.1	20	20.20	19.90	156,000	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.7 10.7	10.50	10.70	10.50	10,100	0	0	0
PDB	19.2 19.2	19	19.30	18.90	23,800	0	0	0
PDC	6 6	6	6	6	1,000	0	0	0
PDN	92.4 92.4	90	92.40	90	1,100	0	0	0
PDR	23.7 23.7	23.55	24.35	23.45	20,296,900	0	0	0
PDV	13.1 13.1	13.10	13.20	13.10	26,600	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.9 3.9	3.90	4.20	3.90	3,400	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	42 42	42	42	42	0	0	0	0
PET	30.6 30.6	30	31.10	29.95	1,750,200	0	0	0
PFL	3.1 3.1	3.20	3.20	3	139,400	0	0	0
PGB	12.5 12.5	12.59	12.74	12.36	25,300	0	0	0
PGC	13.9 13.9	13.80	13.90	13.70	66,900	0	0	0
PGD	24.7 24.7	24.55	24.70	24.55	1,200	0	0	0
PGI	20.4 20.4	20.05	20.35	20.05	1,700	0	0	0
PGN	5.5 5.5	5.40	5.60	5.40	55,200	0	0	0
PGS	44.4 44.4	44.40	44.40	44.40	0	0	0	0
PGT	8.8 8.8	8.40	9.10	7.80	2,600	0	0	0
PGV	20.2 20.2	20.20	20.45	20.20	12,900	0	0	0
PHC	5.7 5.7	5.62	5.75	5.62	65,500	0	0	0
PHH	7.1 7.1	7.10	7.10	7.10	100	0	0	0
PHN	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PHP	34.2 34.2	33.92	34.41	33.92	33,700	0	0	0
PHR	58.4 58.4	57.80	58.70	57	443,600	0	0	0
PHS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PIA	28.2 28.2	28.20	28.20	28.20	100	0	0	0
PIC	16.9 16.9	16.90	16.90	16.80	1,500	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	6.9 6.9	6.90	6.90	6.90	200	0	0	0
PIV	2.7 2.7	2.70	2.80	2.70	18,500	0	0	0
PJC	26.1 26.1	26.10	26.10	26.10	0	0	0	0
PJS	37.4 37.4	37.40	37.40	37.40	100	0	0	0
PJT	9.2 9.2	9.20	9.20	9.20	200	0	0	0
PLA	4.3 4.3	4.30	4.30	4.30	100	0	0	0
PLC	28.7 28.7	27	28.90	27	1,053,300	0	0	0
PLE	52.5 52.5	52.50	52.50	52.50	0	0	0	0
PLO	3.9 3.9	3.50	3.90	3.50	1,700	0	0	0
PLP	5.9 5.9	5.97	5.97	5.70	116,200	0	0	0
PLX	35.6 35.6	35.40	36	35.25	1,759,700	0	0	0
PMB	10.8 10.8	10.80	10.80	10.70	3,800	0	0	0
PMC	102.8 102.8	103.41	103.41	102.61	2,200	0	0	0
PMG	10.0 10.0	9.98	9.98	9.90	12,900	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	600	0	0	0
PMS	34 34	33.50	34	33.50	13,100	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	36.1 36.1	36.08	36.08	36.08	0	0	0	0
PNC	26.2 26.2	26.30	26.30	26.20	2,200	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PNG	20 20	20	20	20	500	0	0	0
PNJ	86.6 86.6	85.10	87.26	84.70	764,100	0	0	0
PNP	23 23	23	23	23	100	0	0	0
PNT	6.5 6.5	7.80	7.80	6.50	2,100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.2 15.2	14.87	15.22	14.87	5,800	0	0	0
POT	21.7 21.7	19.80	21.70	19.80	21,600	0	0	0
POV	7.7 7.7	7.22	7.70	7.22	900	0	0	0
POW	15.5 15.5	15.30	15.55	15.20	16,847,400	0	0	0
PPC	10.4 10.4	10.34	10.44	10.29	420,900	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.3 26.3	26.19	26.38	26.19	14,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.8 20.8	20.80	20.80	20.80	100	0	0	0
PPS	10.4 10.4	10.45	10.45	10.45	100	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	14.9 14.9	14.72	14.88	14.64	1,200	0	0	0
PRE	19.9 19.9	20.60	21.70	19.80	11,400	0	0	0
PRO	6 6	6	6	6	200	0	0	0
PRT	11.2 11.2	10.81	11.20	10.52	13,700	0	0	0
PSB	4.6 4.6	4.60	4.60	4.50	4,900	0	0	0
PSC	11 11	11	11	11	300	0	0	0
PSD	13.5 13.5	13.40	13.50	13.30	78,300	0	0	0
PSE	11.5 11.5	11.55	11.73	11.27	26,800	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.9 8.9	9.10	9.10	8.90	240,700	0	0	0
PSL	11.5 11.5	11.50	11.50	11.50	200	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	18 18	18	18	18	51,000	0	0	0
PSW	8.6 8.6	8.60	8.70	8.40	29,100	0	0	0
PTB	51.5 51.5	51.30	51.60	50.90	202,700	0	0	0
PTC	8.6 8.6	8.72	8.73	8.22	77,400	0	0	0
PTD	7.1 7.1	7.10	7.10	7.10	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	25.6 25.6	25.60	25.60	25.60	100	0	0	0
PTL	3.6 3.6	3.65	3.65	3.48	78,200	0	0	0
PTO	16.8 16.8	16.80	16.80	16.80	0	0	0	0
PTP	13 13	13	13	13	0	0	0	0
PTS	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PTT	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PTV	3.9 3.9	3.90	4	3.90	6,600	0	0	0
PV2	3 3	3	3	2.90	130,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.4 29.4	29.30	29.50	28.40	129,800	0	0	0
PVC	12.4 12.4	12	12.50	11.90	2,230,700	0	0	0
PVD	23.4 23.4	22.44	23.67	22.15	21,699,100	0	0	0
PVE	2.7 2.7	2.70	2.70	2.50	42,800	0	0	0
PVG	6.7 6.7	6.70	6.80	6.70	31,800	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	1,800	0	0	0
PVI	63.6 63.6	63.15	64.11	63.15	9,000	0	0	0
PVM	17 17	17	17	16.40	8,400	0	0	0
PVO	7.0 7.0	6.70	7.09	6.50	105,300	0	0	0
PVR	1.3 1.3	1.30	1.30	1.20	17,800	0	0	0
PVS	33.1 33.1	32.15	33.46	31.96	6,643,000	0	0	0
PVT	18.1 18.1	17.95	18.30	17.90	2,901,000	0	0	0
PVV	1.4 1.4	1.30	1.40	1.30	213,500	0	0	0
PVX	1.9 1.9	1.80	1.90	1.80	1,569,400	0	0	0
PVY	2.1 2.1	1.80	2.10	1.80	6,700	0	0	0
PWA	3.7 3.7	3.50	3.70	3.50	6,900	0	0	0
PWS	14 14	14	14	14	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.80	0.90	0.70	47,300	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.3 1.3	1.30	1.30	1.20	73,000	0	0	0
PXL	16.7 16.7	16.70	17	16.60	424,000	0	0	0
PXM	0.6 0.6	0.60	0.60	0.50	6,500	0	0	0
PXS	3.2 3.2	3.20	3.30	3.10	193,600	0	0	0
PXT	1.7 1.7	1.60	1.70	1.60	84,400	0	0	0
QCC	20.9 20.9	20.70	20.90	20.70	1,500	0	0	0
QCG	14.0 14.0	13.80	14.15	13.70	852,700	0	0	0
QHD	25.8 25.8	25.80	25.80	25.80	0	0	0	0
QHW	34.9 34.9	34.91	34.91	34.91	1,600	0	0	0
QNC	6 6	6	6	6	10,500	0	0	0
QNP	32.5 32.5	31.50	32.50	31.50	6,400	0	0	0
QNS	47.3 47.3	47.60	47.60	47.30	45,300	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	43.6 43.6	43.74	43.74	43.58	7,200	0	0	0
QSP	25.9 25.9	25.90	25.90	25.40	8,100	0	0	0
QST	27.9 27.9	27.90	27.90	27.90	0	0	0	0
QTC	18.9 18.9	18.94	18.94	18.94	0	0	0	0
QTP	13.5 13.5	13.30	13.60	13.30	462,000	0	0	0
RAL	93.5 93.5	93.40	93.50	93.30	13,200	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
RCC	21 21	21	21	21	1,600	0	0	0
RCD	1.6 1.6	1.60	1.60	1.60	1,000	0	0	0
RCL	13.5 13.5	13	13.50	13	61,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	66.8 66.8	66.50	67	66	706,500	0	0	0
RIC	9.8 9.8	8.70	9.80	8.70	154,100	0	0	0
RTB	29.6 29.6	29.10	29.60	29.10	2,200	0	0	0
RYG	13 13	13.75	13.75	12.75	1,087,800	0	0	0
S12	1.6 1.6	1.60	1.60	1.30	9,500	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	37.0 37.0	36.95	36.95	36.95	0	0	0	0
S55	58 58	58	58	58	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	12 12	11.60	12.20	11	2,543,600	0	0	0
SAB	46.7 46.7	46.30	47.40	46.30	1,050,800	0	0	0
SAC	13.6 13.6	14.40	14.40	13.60	800	0	0	0
SAF	52.9 52.9	52.90	52.90	52.90	1,500	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	8.4 8.4	8.22	8.44	8.22	687,900	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	38.2 38.2	37.76	38.35	37.76	4,200	0	0	0
SAV	16.0 16.0	15.90	15.95	15.90	4,500	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	700	0	0	0
SBA	29.1 29.1	29	29.10	28.65	7,800	0	0	0
SBB	16.7 16.7	16.70	16.70	16.70	400	0	0	0
SBD	8.5 8.5	8.50	8.50	8.50	200	0	0	0
SBG	12.7 12.7	12.65	12.70	12.55	95,100	0	0	0
SBH	41.5 41.5	42.00	43.95	41.51	3,600	0	0	0
SBL	5.4 5.4	5.30	5.40	5.30	600	0	0	0
SBM	31.9 31.9	31.93	31.93	31.93	0	0	0	0
SBR	8 8	8	8	8	1,000	0	0	0
SBS	6.7 6.7	6.70	6.70	6.50	1,279,100	0	0	0
SBT	24.2 24.2	24.15	24.20	23.85	975,600	0	0	0
SBV	8.6 8.6	8.60	8.60	8.55	1,100	0	0	0
SC5	16.4 16.4	16.40	16.40	16.40	200	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	700	0	0	0
SCG	63.7 63.7	63.50	63.90	63.50	28,900	0	0	0
SCI	11.4 11.4	10.50	11.40	10.50	809,600	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	1,200	0	0	0
SCL	19.0 19.0	18.67	19.08	18.59	12,000	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	1,000	0	0	0
SCR	8.9 8.9	8.74	8.89	8.69	3,461,000	0	0	0
SCS	60.2 60.2	60.10	60.40	59.80	132,200	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SD3	6.4 6.4	6.50	6.50	6.40	17,700	0	0	0
SD5	9.6 9.6	9.60	9.60	9.60	2,000	0	0	0
SD6	2.4 2.4	2.40	2.50	2.30	63,300	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	1,000	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.3 12.3	12.20	12.30	12.20	8,200	0	0	0
SDA	3.1 3.1	3.20	3.20	3	94,500	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	1.20	1.30	1.20	80,900	0	0	0
SDG	13.3 13.3	13.29	13.29	13.29	0	0	0	0
SDK	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SDN	27.8 27.8	27.80	27.80	27.80	0	0	0	0
SDP	0.9 0.9	1	1	0.90	5,400	0	0	0
SDU	17.1 17.1	17.10	17.10	17.10	100	0	0	0
SDV	30.9 30.9	30.87	30.87	30.87	100	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1 1	1	1	1	39,900	0	0	0
SEA	47.4 47.4	47.40	47.50	47.40	900	0	0	0
SEB	47.5 47.5	47.50	47.50	47.50	100	0	0	0
SED	27 27	26.80	27	26.80	15,200	0	0	0
SEP	19 19	19	19	19	0	0	0	0
SFC	18.6 18.6	18.61	18.61	18.61	0	0	0	0
SFG	10.8 10.8	10.40	10.80	10.40	2,100	0	0	0
SFI	26 26	26	26.20	26	2,700	0	0	0
SFN	25 25	25	25	25	0	0	0	0
SGB	13.2 13.2	13.20	13.40	13.20	12,800	0	0	0
SGC	105.4 105.4	106.81	106.81	105.32	1,800	0	0	0
SGD	26.6 26.6	26.60	26.60	26.60	0	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	14.2 14.2	14.20	14.20	14.20	100	0	0	0
SGN	63.4 63.4	63.44	63.73	63.44	12,000	0	0	0
SGP	27.6 27.6	27.60	28	27.20	28,100	0	0	0
SGR	27.3 27.3	27.50	28.85	27.30	930,800	0	0	0
SGS	18 18	18	19	18	8,500	0	0	0
SGT	18.3 18.3	18.35	18.35	17.50	50,300	0	0	0
SHA	4.1 4.1	4.03	4.14	4.03	64,000	0	0	0
SHB	17.6 17.6	17.85	17.85	17.45	51,664,500	0	0	0
SHC	11.3 11.3	11.30	11.30	11.30	300	0	0	0
SHE	7.1 7.1	7	7.10	6.90	11,600	0	0	0
SHG	2.2 2.2	2.30	2.30	2.10	14,100	0	0	0
SHI	14.1 14.1	14.15	14.25	14.10	385,400	0	0	0
SHN	5.5 5.5	5.60	5.70	5.40	41,700	0	0	0
SHP	35.5 35.5	35.69	35.69	35.50	5,900	0	0	0
SHS	26 26	26	26.50	25.90	13,493,500	0	0	0
SID	20.2 20.2	20.20	20.20	20.20	100	0	0	0
SIG	5.8 5.8	5.80	5.80	5.80	1,000	0	0	0
SIV	37.3 37.3	37.30	37.30	37.30	0	0	0	0
SJ1	12.9 12.9	13	13	12.90	300	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.4 14.4	14.22	14.44	14.18	390,700	0	0	0
SJE	21 21	20.40	21.20	20.40	69,900	0	0	0
SJG	19.0 19.0	19.23	19.42	18.00	2,300	0	0	0
SJM	5.7 5.7	5.30	5.70	5.20	3,400	0	0	0
SJS	76 76	70.70	76	70.70	398,500	0	0	0
SKG	11.1 11.1	10.95	11.10	10.90	157,200	0	0	0
SKH	24.9 24.9	24.90	24.90	24.70	3,700	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	28.6 28.6	28.60	28.60	28.60	100	0	0	0
SLS	177.4 177.4	176.94	177.40	176.02	5,200	0	0	0
SMA	9.1 9.1	8.63	9.14	8.63	1,000	0	0	0
SMB	37.6 37.6	37.14	37.67	37.14	8,600	0	0	0
SMC	12.8 12.8	13.15	13.15	12.65	560,200	0	0	0
SMN	11.8 11.8	11.80	11.80	11.80	1,200	0	0	0
SMT	11.8 11.8	10.90	11.80	10.90	600	0	0	0
SNC	25 25	25	25	25	100	0	0	0
SNZ	35.1 35.1	35.12	35.12	35.12	100	0	0	0
SP2	22 22	22	22	22	2,400	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	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	10.8 10.8	10.10	11.20	10.10	5,700	0	0	0
SPV	20.9 20.9	20.90	20.90	20.90	0	0	0	0
SQC	4.6 4.6	4.60	4.60	4.60	100	0	0	0
SRA	3.3 3.3	3.40	3.40	3.20	321,100	0	0	0
SRB	2 2	2	2	2	20,600	0	0	0
SRC	44.6 44.6	45.05	45.10	39.50	19,600	0	0	0
SRF	8.3 8.3	8.49	8.49	8.20	900	0	0	0
SSB	19.7 19.7	20.10	20.25	19.60	2,536,500	0	0	0
SSC	33.2 33.2	33.15	33.15	33.15	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	8.90	8.90	700	0	0	0
SSH	90.1 90.1	90.10	90.10	90.10	100	0	0	0
SSI	40.9 40.9	41.79	41.83	40.52	34,559,500	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	6.8 6.8	7.05	7.05	6.78	727,800	0	0	0
STB	55.4 55.4	55.90	55.90	55.10	6,397,200	0	0	0
STC	16.6 16.6	16.60	16.60	16.60	0	0	0	0
STG	36.3 36.3	34.50	36.30	34.50	700	0	0	0
STH	20.4 20.4	19.50	20.40	19.50	10,400	0	0	0
STK	17.6 17.6	17.62	17.66	17.41	22,400	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.8 8.8	8.80	8.80	8.80	100	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.5 1.5	1.30	1.50	1.30	1,100	0	0	0
STW	29.8 29.8	29.75	29.75	29.75	0	0	0	0
SVC	23.4 23.4	25.80	25.80	23.35	6,000	0	0	0
SVD	4.2 4.2	4.30	4.30	4.10	68,700	0	0	0
SVG	6.6 6.6	6.70	6.70	6.60	2,900	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	49.0 49.0	52.50	52.50	48.95	400	0	0	0
SVN	3.6 3.6	3.50	3.70	3.50	280,900	0	0	0
SVT	11.3 11.3	11.50	11.50	11.20	42,300	0	0	0
SWC	31.4 31.4	31.10	31.40	31.10	20,900	0	0	0
SZB	37.3 37.3	37.10	37.30	37	4,100	0	0	0
SZC	34.7 34.7	33.95	34.90	33.95	1,131,900	0	0	0
SZE	11.1 11.1	11.00	11.09	11.00	21,400	0	0	0
SZG	39.2 39.2	39.20	39.20	39.20	0	0	0	0
SZL	42.5 42.5	42.90	42.90	42.50	5,200	0	0	0
TA6	5.5 5.5	5.50	5.50	5.50	100	0	0	0
TA9	13.7 13.7	13.33	14.51	13.24	349,200	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	42.4 42.4	42.55	42.85	41.05	620,100	0	0	0
TAN	31.2 31.2	31.20	31.20	31.20	1,000	0	0	0
TAW	22.4 22.4	22.40	22.40	22.40	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	38 38	37.80	38	37.80	4,700	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	7.1 7.1	7.15	7.15	7.15	100	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TBX	10.2 10.2	10.20	10.20	10.20	2,000	0	0	0
TCB	37.6 37.6	38.04	38.09	37.51	18,385,600	0	0	0
TCD	2.7 2.7	2.64	2.65	2.62	553,500	0	0	0
TCH	20.6 20.6	20.29	20.95	20.29	6,564,700	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	35.3 35.3	34.95	35.30	34.95	56,400	0	0	0
TCM	30.1 30.1	30	30.10	29.80	1,749,600	0	0	0
TCO	11.4 11.4	11.60	11.80	11.40	360,100	0	0	0
TCR	2.8 2.8	2.88	2.89	2.81	1,900	0	0	0
TCT	20.5 20.5	20.34	20.48	20.34	56,000	0	0	0
TCW	31.2 31.2	31.30	31.60	31.20	900	0	0	0
TDB	40.6 40.6	41	41	40.60	600	0	0	0
TDC	13.2 13.2	12.50	13.15	12.35	1,038,200	0	0	0
TDF	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TDG	3.3 3.3	3.33	3.33	3.28	35,600	0	0	0
TDH	4.6 4.6	4.60	4.67	4.58	68,600	0	0	0
TDM	60 60	58.30	60	58.30	500	0	0	0
TDP	34 34	35	35	33.50	152,700	0	0	0
TDS	8.4 8.4	8.40	8.60	8.40	33,000	0	0	0
TDT	6.8 6.8	6.80	6.80	6.70	41,000	0	0	0
TDW	45.7 45.7	52.58	52.58	45.74	51,300	0	0	0
TED	63.8 63.8	63.80	63.80	63.80	0	0	0	0
TEG	6 6	5.92	6	5.88	38,800	0	0	0
TEL	17 17	17	17	17	4,700	0	0	0
TET	29.8 29.8	29.80	29.80	29.80	0	0	0	0
TFC	64.0 64.0	64.32	64.32	64.03	7,300	0	0	0
TGP	5.4 5.4	5.45	5.45	5.45	0	0	0	0
TH1	2.8 2.8	2.80	2.80	2.80	100	0	0	0
THB	8.9 8.9	8.87	8.87	8.87	0	0	0	0
THD	27.6 27.6	26.90	27.60	26.70	3,500	0	0	0
THG	51.8 51.8	52.20	52.70	48.40	67,000	0	0	0
THM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	10.4 10.4	10.40	10.40	10.40	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.3 8.3	8.40	8.40	8.30	15,900	0	0	0
THU	12.6 12.6	12.58	12.58	12.58	0	0	0	0
THW	15.8 15.8	15.50	15.80	15.50	1,500	0	0	0
TID	24.1 24.1	24.20	24.20	24.10	4,500	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	200	0	0	0
TIG	9.4 9.4	9.40	9.60	9.30	996,800	0	0	0
TIN	51 51	51	51	51	5,200	0	0	0
TIP	19.5 19.5	19.45	19.55	19.30	74,000	0	0	0
TIS	5.4 5.4	5.40	5.40	5.30	22,500	0	0	0
TIX	43.3 43.3	42.84	43.33	42.84	300	0	0	0
TJC	14.3 14.3	14.30	14.30	14.30	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	13.7 13.7	13.70	13.70	13.70	2,300	0	0	0
TL4	10 10	10	10	10	100	0	0	0
TLD	8.0 8.0	7.80	7.95	7.80	386,800	0	0	0
TLG	53.1 53.1	52.80	53.80	52.50	232,000	0	0	0
TLH	6.1 6.1	6.14	6.30	6.09	900,600	0	0	0
TLI	5.2 5.2	5.40	5.40	4.70	500	0	0	0
TLP	7.2 7.2	7.04	7.24	7.04	1,300	0	0	0
TLT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
TMB	62 62	62	62	61.10	1,000	0	0	0
TMC	7.9 7.9	7.90	7.90	7.90	200	0	0	0
TMG	73 73	73	73	73	200	0	0	0
TMP	62.1 62.1	62	62.10	62	3,000	0	0	0
TMS	41.0 41.0	40.33	41.01	39.35	6,800	0	0	0
TMT	11.8 11.8	11.85	11.85	11.60	18,100	0	0	0
TMW	45 45	45	45	45	0	0	0	0
TMX	8.8 8.8	9.73	9.73	8.75	900	0	0	0
TN1	16.7 16.7	15.80	16.70	15.80	30,600	0	0	0
TNB	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TNC	28.8 28.8	28.70	28.80	28.50	1,100	0	0	0
TNG	19.9 19.9	19.09	19.85	19.09	1,297,400	0	0	0
TNH	13.8 13.8	13.65	13.83	13.65	264,800	0	0	0
TNI	4.6 4.6	4.54	4.65	4.50	900,000	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	25.2 25.2	25.20	25.20	25.20	100	0	0	0
TNS	4 4	4.30	4.40	3.90	8,400	0	0	0
TNT	9.0 9.0	9.15	9.20	8.65	84,000	0	0	0
TNV	11.1 11.1	11.10	11.10	11.10	100	0	0	0
TNW	11 11	11	11	11	1,300	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	124 124	123	125	122.50	23,000	0	0	0
TOT	15.9 15.9	15.80	15.90	15.70	2,500	0	0	0
TOW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
TPB	18.6 18.6	18.86	18.86	18.43	13,552,300	0	0	0
TPC	12.0 12.0	11.75	12.05	11.70	32,300	0	0	0
TPP	11.1 11.1	11.09	11.09	11.09	0	0	0	0
TPS	42.0 42.0	42.00	42.00	42.00	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	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TRA	66.9 66.9	67	67.20	66.90	4,000	0	0	0
TRC	73 73	71.50	73.80	71.50	137,800	0	0	0
TRS	34.3 34.3	34.17	34.35	34.17	1,000	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	12.5 12.5	12.10	12.50	12	56,100	0	0	0
TSB	38.2 38.2	39.20	39.20	38.20	1,900	0	0	0
TSC	3.1 3.1	3.17	3.17	3.09	160,800	0	0	0
TSD	5.5 5.5	5.50	5.50	5.50	23,700	0	0	0
TSG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TSJ	35.2 35.2	28	35.40	28	400	0	0	0
TST	10.5 10.5	9.90	10.50	9.90	25,600	0	0	0
TT6	5.4 5.4	4.68	5.50	4.68	5,900	0	0	0
TTA	12.8 12.8	12.70	13.05	12.70	304,100	0	0	0
TTC	8.2 8.2	7.80	8.80	7.60	8,800	0	0	0
TTD	81.7 81.7	81.70	81.70	81.70	0	0	0	0
TTE	42.5 42.5	42.50	42.50	42.50	0	0	0	0
TTF	3.1 3.1	3.05	3.14	3.05	1,375,300	0	0	0
TTG	10.9 10.9	10.30	10.90	10.30	200	0	0	0
TTH	2.7 2.7	2.80	2.80	2.70	199,500	0	0	0
TTL	8.3 8.3	8.30	8.30	8.30	2,900	0	0	0
TTN	16.9 16.9	16.60	17	16.50	96,000	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	31.3 31.3	31.28	31.28	31.28	200	0	0	0
TUG	15.5 15.5	15.50	15.50	15.50	0	0	0	0
TV1	23.9 23.9	23.80	23.90	23.50	56,600	0	0	0
TV2	36.4 36.4	36.40	37	36.30	464,700	0	0	0
TV3	17.5 17.5	17.70	17.70	16.20	3,800	0	0	0
TV4	14.6 14.6	14.46	15.02	14.46	51,900	0	0	0
TV6	11 11	11	11	11	100	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	10.0 10.0	9.81	10	9.70	192,200	0	0	0
TVC	11.2 11.2	11.40	11.40	11	351,000	0	0	0
TVD	10.3 10.3	10.30	10.30	10.20	20,300	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	8.6 8.6	8.50	8.80	8.50	545,400	0	0	0
TVS	19.4 19.4	19.63	19.63	19.17	156,200	0	0	0
TVT	15.4 15.4	15.65	15.65	15.30	14,600	0	0	0
TW3	23.7 23.7	23.67	23.67	23.67	0	0	0	0
TXM	5.6 5.6	5.40	5.60	5.30	45,400	0	0	0
TYA	18.3 18.3	18.80	18.80	18.25	5,400	0	0	0
UCT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
UDJ	7.6 7.6	7.32	7.60	7.32	13,600	0	0	0
UDL	16 16	16	16	16	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	48.4 48.4	48.40	48.40	48.40	7,300	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	10.2 10.2	10.40	10.40	9.50	6,500	0	0	0
UPC	26.4 26.4	26.40	26.40	26.40	0	0	0	0
UPH	9.7 9.7	9.70	9.70	9.70	500	0	0	0
USC	9.5 9.5	9.50	9.50	9.50	1,300	0	0	0
USD	18 18	18.10	18.10	18	2,100	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	10.8 10.8	10.80	10.80	10.80	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.5 6.5	6.70	6.70	6.50	1,200	0	0	0
VAB	12.4 12.4	12.40	12.55	12.35	408,500	0	0	0
VAF	18.1 18.1	19	19	18.10	1,500	0	0	0
VAV	38.6 38.6	38.60	38.60	38.60	0	0	0	0
VBB	11.2 11.2	11.22	11.32	11.13	51,700	0	0	0
VBC	25.9 25.9	25.90	25.90	25.90	0	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	13.3 13.3	13.30	13.30	13.30	1,400	0	0	0
VC2	9 9	8.70	9	8.70	148,100	0	0	0
VC3	28.5 28.5	28.20	28.50	28.10	908,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	37.8 37.8	37.80	37.80	37.80	0	0	0	0
VC7	11.9 11.9	12	12.30	11.90	255,100	0	0	0
VC9	4.2 4.2	4.10	4.20	4.10	11,200	0	0	0
VCA	10 10	10.20	10.20	10	28,000	0	0	0
VCB	65.3 65.3	65.72	65.72	64.53	5,694,200	0	0	0
VCC	10 10	10.10	10.10	9.90	5,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	284.4 284.4	284.38	284.38	284.38	100	0	0	0
VCG	27.0 27.0	25.90	27.55	25.90	25,964,100	0	0	0
VCI	44.3 44.3	44.55	44.90	44.20	5,735,400	0	0	0
VCM	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VCP	26.2 26.2	26.30	26.30	26.00	22,200	0	0	0
VCR	43.3 43.3	43.30	43.30	43.30	600	0	0	0
VCS	50 50	49	50.50	48.90	189,400	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	44 44	44	44	44	0	0	0	0
VCX	10 10	10	10	10	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VDL	9.2 9.2	9	9.20	8.90	500	0	0	0
VDN	19.5 19.5	19.50	19.50	19.50	100	0	0	0
VDP	47 47	46	48.15	46	28,600	0	0	0
VDS	23.3 23.3	23.70	23.90	23.20	2,699,100	0	0	0
VDT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VE1	3.4 3.4	3.50	3.50	3.40	6,600	0	0	0
VE3	7.7 7.7	7.70	7.70	7.70	100	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.5 2.5	2.50	2.50	2.50	200	0	0	0
VE9	4.5 4.5	4.60	4.60	4.50	900	0	0	0
VEA	35.6 35.6	34.99	36.05	34.90	1,649,500	0	0	0
VEC	12.5 12.5	12.20	12.50	12.20	2,200	0	0	0
VEF	133.8 133.8	130.48	135.00	130.48	7,400	0	0	0
VES	6 6	6	6	6	0	0	0	0
VET	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VFC	105 105	105	105	105	0	0	0	0
VFG	58.9 58.9	58.90	59.20	58.80	5,900	0	0	0
VFR	11.0 11.0	11.03	11.03	11.03	300	0	0	0
VGC	55.4 55.4	54.59	55.74	54.31	797,800	0	0	0
VGG	46.8 46.8	46.80	46.80	46.80	100	0	0	0
VGI	71 71	70.60	71	70.20	174,700	0	0	0
VGL	19.6 19.6	19.60	19.60	19.60	0	0	0	0
VGP	28.4 28.4	28.50	28.50	28.10	9,600	0	0	0
VGR	54.8 54.8	54.81	54.81	54.81	100	0	0	0
VGS	31.2 31.2	31.10	32.40	31.10	1,594,300	0	0	0
VGT	12.3 12.3	12.10	12.40	12	579,400	0	0	0
VGV	32.8 32.8	29.43	32.85	29.33	2,100	0	0	0
VHC	58.1 58.1	58.37	59.34	57.79	2,517,000	0	0	0
VHD	5.1 5.1	4.90	5.10	4.90	2,300	0	0	0
VHE	5 5	5.10	5.10	4.90	315,200	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.4 2.4	2.30	2.40	2.30	299,600	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11.4 11.4	11.40	11.40	11.40	0	0	0	0
VHM	105.5 105.5	104.10	106	103	2,393,700	0	0	0
VIB	21.3 21.3	21.10	21.35	20.90	8,413,100	0	0	0
VIC	137.8 137.8	136	138.10	134.10	1,964,200	0	0	0
VID	5.2 5.2	5.09	5.20	5.09	5,400	0	0	0
VIE	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VIF	16.2 16.2	16	16.20	15.80	6,000	0	0	0
VIG	7.3 7.3	7.30	7.30	7.10	184,700	0	0	0
VIH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VIM	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VIN	16.1 16.1	16.10	16.10	16.10	0	0	0	0
VIP	13.4 13.4	13.40	13.45	13.30	168,300	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VIW	11 11	11	11	11	100	0	0	0
VIX	35 35	35.05	35.15	34.35	27,309,800	0	0	0
VJC	146 146	145.60	148.50	144.50	2,318,100	0	0	0
VLA	10.3 10.3	10.30	10.30	10.30	0	0	0	0
VLB	48 48	46.90	49.10	46.90	125,400	0	0	0
VLC	15.2 15.2	15.10	15.30	15	166,100	0	0	0
VLF	0.8 0.8	0.90	0.90	0.80	10,700	0	0	0
VLG	8.6 8.6	8.62	8.71	8.62	8,700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	27 27	27	27	27	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	6.18	6	11,300	0	0	0
VMD	16.7 16.7	16.65	16.90	16.65	5,000	0	0	0
VMG	4 4	4.20	4.20	3.60	700	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	18.5 18.5	18.50	18.50	18.50	3,700	0	0	0
VNB	17.3 17.3	16.90	17.40	16.80	23,000	0	0	0
VNC	30.0 30.0	29.83	30.03	29.83	1,300	0	0	0
VND	23.9 23.9	24.15	24.25	23.85	16,226,100	0	0	0
VNE	6.8 6.8	6.59	6.90	6.55	512,300	0	0	0
VNF	15 15	15.10	15.10	15	5,000	0	0	0
VNG	7.8 7.8	7.41	7.79	7.41	5,200	0	0	0
VNH	1.8 1.8	1.50	1.80	1.50	13,400	0	0	0
VNI	9 9	8.80	9	8.80	3,800	0	0	0
VNL	21.0 21.0	20.84	21.04	20.84	7,400	0	0	0
VNM	60.7 60.7	58.89	61.00	58.60	13,670,300	0	0	0
VNP	12.9 12.9	12.90	12.90	12.80	4,500	0	0	0
VNR	20.7 20.7	20.70	20.70	20.60	9,200	0	0	0
VNS	9.7 9.7	9.66	9.69	9.63	6,900	0	0	0
VNT	29.3 29.3	29.30	29.30	29.30	0	0	0	0
VNX	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNY	6 6	5.80	6	5.80	1,100	0	0	0
VNZ	399 399	398	399	394	300	0	0	0
VOC	13.8 13.8	13.80	13.90	13.80	3,300	0	0	0
VOS	14.3 14.3	14.10	14.43	14.06	1,156,700	0	0	0
VPA	2.8 2.8	2.20	2.80	2.20	1,200	0	0	0
VPB	31.6 31.6	32.10	32.30	31.55	23,141,700	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	25.40	2,500	0	0	0
VPG	8.8 8.8	8.70	8.85	8.70	323,000	0	0	0
VPH	5.5 5.5	5.59	5.61	5.52	58,500	0	0	0
VPI	59.3 59.3	58.80	59.30	58.60	1,903,400	0	0	0
VPR	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VPS	11.9 11.9	11.40	12	11.25	27,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	14 14	14	14	14	0	0	0	0
VRC	14.2 14.2	14.20	14.20	14.10	7,900	0	0	0
VRE	30.8 30.8	31.10	31.30	30.60	2,635,500	0	0	0
VRG	18.3 18.3	18.30	18.50	18.30	13,100	0	0	0
VSA	21.5 21.5	23	23	21.50	9,900	0	0	0
VSC	30.3 30.3	30.45	30.80	29.75	7,908,200	0	0	0
VSE	8.6 8.6	8.60	8.90	8.40	2,500	0	0	0
VSF	26 26	29.30	29.30	25.50	13,100	0	0	0
VSG	1.8 1.8	1.80	1.80	1.70	6,200	0	0	0
VSH	45.5 45.5	45.92	45.92	45.48	5,300	0	0	0
VSI	21.3 21.3	21.10	21.30	21.10	1,200	0	0	0
VSM	15.4 15.4	14.60	15.40	14.50	11,000	0	0	0
VSN	16 16	16	16	16	2,600	0	0	0
VST	3.4 3.4	3.60	3.60	3.40	76,400	0	0	0
VTA	3.1 3.1	3.20	3.20	3.10	200	0	0	0
VTB	9.8 9.8	9.78	9.78	9.78	1,000	0	0	0
VTC	8.7 8.7	8.70	8.70	8.70	1,600	0	0	0
VTD	8.7 8.7	8.70	9	8.30	839,800	0	0	0
VTE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
VTG	7.4 7.4	7.70	7.70	7.40	1,400	0	0	0
VTH	8.5 8.5	8.60	8.60	8.30	1,800	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4 4	3.90	4	3.90	4,100	0	0	0
VTK	52.8 52.8	52.60	52.80	52.50	4,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.80	11.95	11.80	193,800	0	0	0
VTP	99.4 99.4	97.79	100.86	97.79	291,000	0	0	0
VTQ	9.3 9.3	9.30	9.30	9.30	100	0	0	0
VTR	17.2 17.2	17	17.20	17	21,100	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	12.5 12.5	12.40	12.50	12.30	132,800	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	19.3 19.3	19.20	19.40	19.10	2,401,800	0	0	0
VUA	19.8 19.8	19.80	19.80	19.80	100	0	0	0
VVN	2.4 2.4	2.40	2.40	2.40	200	0	0	0
VVS	36.5 36.5	36.70	37.50	36.20	12,000	0	0	0
VW3	8.8 8.8	8.66	8.85	8.66	4,700	0	0	0
VWS	16.5 16.5	16.50	16.50	16.50	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	293 293	290.10	293	290.10	800	0	0	0
WSB	57.9 57.9	55.04	57.94	54.27	10,500	0	0	0
WSS	7.7 7.7	7.60	7.80	7.10	72,100	0	0	0
WTC	10.5 10.5	10.50	10.50	10.50	200	0	0	0
X20	12.6 12.6	12.55	12.64	12.55	7,100	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	9.6 9.6	10.50	10.50	9.30	63,100	0	0	0
XMD	5.1 5.1	5.10	5.10	5.10	0	0	0	0
XMP	14.9 14.9	14.90	14.90	14.90	200	0	0	0
XPH	14.6 14.6	15.80	15.80	14.50	3,000	0	0	0
YBC	11.9 11.9	11.90	11.90	11.90	0	0	0	0
YBM	14.4 14.4	14.30	14.70	14.10	5,000	0	0	0
YEG	14.1 14.1	14.30	14.35	14.05	1,670,400	0	0	0
YTC	34.9 34.9	34.90	34.90	34.90	0	0	0	0
^HASTC	276.5 276.5	275.13	277.39	275.13	88,855,644	0	0	0
^UPCOM	110.9 110.9	110.35	110.95	110.02	0	0	0	0
^VN30	1,865.5 1,865.5	1,857.99	1,869.45	1,843.87	393,555,610	0	0	0
^VNINDEX	1,667.3 1,667.3	1,662.02	1,670.62	1,653.79	1,005,649,800	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/09/2025