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 18/09/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	36.5 36.5	36.50	36.50	36.50	0	0	0	0
AAA	8.2 8.2	8.30	8.31	8.17	2,010,700	0	0	0
AAH	4.1 4.1	4.10	4.20	4	1,232,700	0	0	0
AAM	7.2 7.2	7.23	7.30	7.20	10,900	0	0	0
AAS	11.7 11.7	12.50	12.50	11.40	2,174,000	0	0	0
AAT	3.9 3.9	3.90	3.90	3.81	64,600	0	0	0
AAV	5.7 5.7	5.70	5.80	5.60	271,200	0	0	0
ABB	12.4 12.4	12.60	12.80	12.30	2,377,800	0	0	0
ABC	10.4 10.4	10.50	10.60	10.40	20,400	0	0	0
ABI	21 21	20.90	21	20.60	48,900	0	0	0
ABR	15.4 15.4	14.48	15.42	14.48	36,800	0	0	0
ABS	3.7 3.7	3.72	3.75	3.69	158,700	0	0	0
ABT	73.3 73.3	72.90	74	72.20	12,600	0	0	0
ABW	11.2 11.2	11.40	11.50	11	316,000	0	0	0
ACB	25.6 25.6	26.20	26.20	25.55	21,848,000	0	0	0
ACC	13.9 13.9	14	14	13.80	3,300	0	0	0
ACE	40.8 40.8	40.50	40.80	40.50	1,200	0	0	0
ACL	13.3 13.3	12.40	13.25	12.20	172,300	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6 6	6	6	6	0	0	0	0
ACV	58.8 58.8	59.90	60	58.30	698,900	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	9.5 9.5	9.30	9.50	9.30	8,200	0	0	0
ADS	8.9 8.9	8.91	9	8.80	47,500	0	0	0
AFX	10 10	10	10	9.90	11,500	0	0	0
AG1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
AGF	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGG	20 20	19.80	20	19.50	427,000	0	0	0
AGM	3.3 3.3	3.30	3.30	3.30	0	0	0	0
AGP	39.4 39.4	39.42	39.42	39.32	2,000	0	0	0
AGR	18.0 18.0	18.20	18.25	17.80	1,060,300	0	0	0
AGX	174 174	174	174	174	100	0	0	0
AIC	10.8 10.8	10.70	10.80	10.70	500	0	0	0
AIG	44 44	44.10	44.10	44	8,300	0	0	0
ALT	11.6 11.6	11.65	11.65	11.65	0	0	0	0
ALV	8.2 8.2	8.40	8.40	8	55,700	0	0	0
AMC	17.2 17.2	17	17.20	17	5,000	0	0	0
AME	8.4 8.4	8.40	8.40	8.40	100	0	0	0
AMP	13.8 13.8	13.80	13.80	13.80	3,900	0	0	0
AMS	7.8 7.8	7.80	7.90	7.70	13,000	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	28 28	28	28	27.80	11,200	0	0	0
ANV	27.2 27.2	27.70	27.90	27.11	2,166,500	0	0	0
APF	40.8 40.8	40.80	40.80	40.70	8,100	0	0	0
APG	11.7 11.7	11.60	11.70	11.50	366,100	0	0	0
APH	6.7 6.7	6.73	6.75	6.64	248,400	0	0	0
API	8.6 8.6	8.60	8.70	8.60	152,700	0	0	0
APL	15.8 15.8	15.80	15.80	15.80	0	0	0	0
APP	5.6 5.6	5.60	5.60	5.60	4,700	0	0	0
APS	10.2 10.2	10.40	10.40	10	524,300	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	16.4 16.4	16.40	16.40	16.40	7,300	0	0	0
ASM	7.6 7.6	7.64	7.76	7.48	1,010,100	0	0	0
ASP	4.9 4.9	4.87	4.89	4.86	4,900	0	0	0
AST	68.7 68.7	69.66	69.66	68.69	2,700	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.9 7.9	7.90	7.90	7.90	0	0	0	0
ATS	18.5 18.5	18.50	18.50	18.50	0	0	0	0
AVC	56 56	56	56	56	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.1 15.1	15.10	15.40	14.90	96,900	0	0	0
BAB	14.1 14.1	14.20	14.40	14	9,600	0	0	0
BAF	34.0 34.0	33.95	34	33.65	1,362,100	0	0	0
BAL	9.4 9.4	9.40	9.40	9.40	100	0	0	0
BAX	36.1 36.1	36.10	36.10	36.10	0	0	0	0
BBC	86.9 86.9	86.88	86.88	86.88	1,100	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BBM	7.2 7.2	7.20	7.20	7.20	100	0	0	0
BBS	11.7 11.7	11.70	11.70	11.70	100	0	0	0
BBT	14.4 14.4	14.40	14.40	14	1,000	0	0	0
BCA	10.2 10.2	10.10	10.20	10.10	21,600	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	9 9	8.40	9.20	8.40	100,700	0	0	0
BCE	10.9 10.9	10.94	10.99	10.85	55,600	0	0	0
BCF	39 39	38	39	38	26,700	0	0	0
BCG	3.4 3.4	3.54	3.54	3.40	8,748,400	0	0	0
BCM	69.2 69.2	69.70	69.70	68.10	294,900	0	0	0
BCP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BCR	1.8 1.8	1.80	1.80	1.80	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39 39	39	39	39	0	0	0	0
BDT	9.3 9.3	9.30	9.30	9.30	5,900	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	43.9 43.9	44.40	44.40	43.20	230,800	0	0	0
BGE	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	23.9 23.9	23.93	23.93	23.93	0	0	0	0
BHC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BHK	14 14	14	14	14	6,000	0	0	0
BHN	34 34	34.20	34.20	33.95	1,600	0	0	0
BHP	7.8 7.8	7.80	7.80	7.80	1,200	0	0	0
BIC	26.3 26.3	26.85	26.85	26	248,900	0	0	0
BID	40.4 40.4	40.55	40.99	40.10	4,684,500	0	0	0
BIG	5.2 5.2	5.20	5.30	5.10	61,400	0	0	0
BIO	13 13	13	13	13	100	0	0	0
BKC	26.7 26.7	28	28	26.60	13,800	0	0	0
BKG	3.3 3.3	3.53	3.55	3.33	1,339,400	0	0	0
BLI	9.4 9.4	9.10	9.40	9.10	4,600	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	27.8 27.8	27.80	27.80	27.80	400	0	0	0
BMC	17.5 17.5	17.80	17.80	17.35	26,000	0	0	0
BMD	10 10	10	10	10	4,000	0	0	0
BMF	8 8	8	8	8	0	0	0	0
BMG	13.8 13.8	13.80	13.80	13.80	3,900	0	0	0
BMI	19.2 19.2	19.25	19.56	19.03	603,700	0	0	0
BMJ	10.8 10.8	10.80	10.80	10.80	500	0	0	0
BMK	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BMP	142.9 142.9	144.78	144.78	142.95	80,200	0	0	0
BMS	13.6 13.6	13.80	13.90	13.50	286,100	0	0	0
BMV	6.0 6.0	5.96	5.96	5.96	100	0	0	0
BNA	7.3 7.3	7.30	7.30	7.20	86,600	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BPC	12.8 12.8	12.80	12.80	12.80	2,000	0	0	0
BQB	4.3 4.3	4.60	4.60	4.30	400	0	0	0
BRC	12.7 12.7	12.85	12.85	12.65	900	0	0	0
BRR	18 18	18	18	18	0	0	0	0
BRS	24.8 24.8	25	25	24.80	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	17.2 17.2	17.20	17.20	17.20	0	0	0	0
BSH	19.4 19.4	19.40	19.40	19.40	0	0	0	0
BSI	47.7 47.7	48.30	48.55	47.40	910,300	0	0	0
BSL	11 11	11.80	11.80	11	200	0	0	0
BSP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BSQ	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BSR	20.7 20.7	20.96	21	20.42	7,072,600	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	25,200	0	0	0
BTD	16.2 16.2	16.22	16.22	16.22	100	0	0	0
BTG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BTH	38.7 38.7	38.80	38.80	38.49	6,100	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	10.7 10.7	10.78	10.78	10.69	37,500	0	0	0
BTS	5.5 5.5	5.40	5.50	5.40	7,300	0	0	0
BTT	40 40	40	40	40	0	0	0	0
BTU	14.8 14.8	15.20	15.40	14.80	1,100	0	0	0
BTV	13 13	13	13	13	0	0	0	0
BTW	60 60	60	60	60	0	0	0	0
BVB	14.9 14.9	15	15.10	14.70	2,249,000	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BVH	57.6 57.6	58.87	58.87	57.40	205,500	0	0	0
BVL	17.9 17.9	18.30	18.30	17.90	6,600	0	0	0
BVN	15.4 15.4	15.40	15.40	15.40	100	0	0	0
BVS	37.1 37.1	37.50	37.59	36.91	209,200	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	48.5 48.5	48.05	48.85	48.05	428,000	0	0	0
BWS	32.2 32.2	32.54	32.54	32.15	18,600	0	0	0
BXH	15.4 15.4	15.40	15.40	15.40	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	0	0	0	0
C22	16.1 16.1	16.10	16.10	16.10	0	0	0	0
C32	19.8 19.8	19.70	19.75	19.40	17,100	0	0	0
C47	11.4 11.4	10.75	11.55	10.75	228,900	0	0	0
C4G	9.4 9.4	9.30	9.50	9.30	952,200	0	0	0
C69	12.3 12.3	12.20	12.30	11.80	541,400	0	0	0
C92	4.4 4.4	4.20	4.40	4.20	273,900	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	7.6 7.6	7.60	7.60	7.40	3,200	0	0	0
CAN	34.5 34.5	34.50	34.50	34.50	0	0	0	0
CAP	39.1 39.1	39.20	39.20	39	11,400	0	0	0
CAT	17.4 17.4	17.30	17.40	17.30	7,100	0	0	0
CBI	15.2 15.2	20.30	20.30	15.20	200	0	0	0
CBS	29.1 29.1	29.52	29.79	29.06	6,500	0	0	0
CC1	33.9 33.9	33	33.90	31	5,100	0	0	0
CCA	16.2 16.2	15.41	16.15	15.41	2,600	0	0	0
CCC	15.6 15.6	15.50	15.70	15.40	900	0	0	0
CCI	25.2 25.2	25.15	25.15	25.15	200	0	0	0
CCL	7.1 7.1	7.07	7.09	6.98	262,100	0	0	0
CCM	43 43	43	43	43	0	0	0	0
CCP	17.5 17.5	17.50	17.50	17.50	0	0	0	0
CCR	13 13	13	13	13	1,100	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	23.3 23.3	24.08	24.25	22.42	967,200	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	8.7 8.7	8.70	8.70	8.70	1,200	0	0	0
CDN	31.4 31.4	31.70	31.70	31.10	6,700	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	10 10	9.90	10	9.90	300	0	0	0
CDR	7.7 7.7	8.80	8.80	7.40	16,100	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	23.7 23.7	23.70	24.20	23.30	8,910,100	0	0	0
CET	8.6 8.6	8.90	8.90	8.50	95,200	0	0	0
CFM	8.2 8.2	8.19	8.19	8.19	200	0	0	0
CFV	25.5 25.5	25.50	25.50	25.50	400	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	600	0	0	0
CH5	10.3 10.3	10.30	10.30	10.30	0	0	0	0
CHC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CHP	32.6 32.6	32.55	32.60	32.55	14,300	0	0	0
CHS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
CI5	5.6 5.6	5.60	5.60	5.60	100	0	0	0
CIA	10 10	9.90	10	9.90	1,300	0	0	0
CID	16 16	16	16	16	0	0	0	0
CIG	9.2 9.2	8.70	9.20	8.70	217,700	0	0	0
CII	23.0 23.0	22.30	23.40	22.10	26,935,000	0	0	0
CIP	2.6 2.6	2.60	2.60	2.60	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	50.7 50.7	54	54	49.70	42,300	0	0	0
CKD	22.8 22.8	22.93	22.93	22.57	1,700	0	0	0
CKG	13.8 13.8	13.80	13.90	13.60	60,300	0	0	0
CKV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CLC	50 50	50	50	50	1,500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.3 22.3	22.30	22.30	22.20	700	0	0	0
CLL	31.2 31.2	31.90	31.95	30.90	134,600	0	0	0
CLM	69.8 69.8	69.80	69.80	69.80	100	0	0	0
CLW	49.9 49.9	49.86	49.86	49.86	200	0	0	0
CLX	16.3 16.3	16.50	16.50	16.30	108,300	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	100	0	0	0
CMD	22.5 22.5	22.70	22.70	22.50	9,600	0	0	0
CMF	320 320	320	320	320	200	0	0	0
CMG	41.5 41.5	43	43	41.50	658,700	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	0	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	59.5 59.5	59.50	59.50	59.50	1,100	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.4 8.4	8.40	8.40	8.30	11,100	0	0	0
CMT	14.1 14.1	14	14.10	14	4,200	0	0	0
CMV	9.3 9.3	9.10	9.40	8.37	23,900	0	0	0
CMW	15.3 15.3	15.33	15.33	15.33	600	0	0	0
CMX	7.2 7.2	7.27	7.27	7.15	133,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.9 33.9	34.33	34.33	32.48	1,900	0	0	0
CNG	27.9 27.9	27.85	27.85	27.60	53,800	0	0	0
CNN	65.3 65.3	65.30	65.30	65.30	0	0	0	0
CNT	9.5 9.5	9.50	9.50	9.50	2,400	0	0	0
COM	42.2 42.2	42.10	42.15	39.40	8,900	0	0	0
CPA	6.5 6.5	6.50	6.50	6.50	0	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.4 4.4	4.40	4.40	4.40	0	0	0	0
CQN	31.6 31.6	31.50	31.80	31.50	15,400	0	0	0
CQT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CRC	9.8 9.8	9.75	9.95	9.52	738,600	0	0	0
CRE	10.5 10.5	10.55	10.55	10.20	932,600	0	0	0
CSC	21.2 21.2	21	21.20	20.80	11,200	0	0	0
CSI	28.1 28.1	28.40	28.40	28	7,400	0	0	0
CSM	16.8 16.8	16.20	16.80	16	1,715,900	0	0	0
CSV	33.8 33.8	34.50	34.55	33.70	464,700	0	0	0
CT3	5.9 5.9	5.90	5.90	5.90	0	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	17.6 17.6	17.40	17.60	17.40	3,800	0	0	0
CTD	81.8 81.8	83.30	83.30	81.40	724,700	0	0	0
CTF	20 20	20.10	20.15	19.85	372,400	0	0	0
CTG	50.8 50.8	51.09	51.19	50.19	8,197,900	0	0	0
CTI	25.4 25.4	25.45	25.75	25.15	614,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	16.7 16.7	16.50	16.80	16.50	37,400	0	0	0
CTR	88.8 88.8	89.99	89.99	88.23	258,800	0	0	0
CTS	39.2 39.2	39.05	39.60	38.60	1,019,900	0	0	0
CTT	21.3 21.3	21.30	21.30	21.30	100	0	0	0
CTW	28 28	28	28	28	1,000	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	27.7 27.7	26.50	27.65	26.50	2,900	0	0	0
CX8	9.8 9.8	9.70	9.80	9.70	1,000	0	0	0
CYC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
D11	10.5 10.5	10.40	10.50	10.40	2,500	0	0	0
D2D	36.6 36.6	36.90	36.90	36.55	59,000	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	18 18	18	18	18	2,000	0	0	0
DAE	14.9 14.9	14.90	14.90	14.90	0	0	0	0
DAH	4.1 4.1	4.34	4.34	4.07	1,766,700	0	0	0
DAN	37 37	37	37	37	0	0	0	0
DAS	15 15	12.40	16.60	12.40	2,000	0	0	0
DAT	13.5 13.5	13.50	13.50	13.50	7,000	0	0	0
DBC	27.9 27.9	28.25	28.45	27.80	5,996,300	0	0	0
DBD	54.1 54.1	54.10	54.10	53.70	52,700	0	0	0
DBM	28.7 28.7	28.70	28.70	28.70	0	0	0	0
DBT	11.4 11.4	11.50	11.50	11.36	1,300	0	0	0
DC1	7.4 7.4	8.10	8.10	7.40	1,100	0	0	0
DC2	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DC4	12.1 12.1	12.05	12.30	12.05	382,400	0	0	0
DCF	35 35	35	35	35	3,000	0	0	0
DCG	26.3 26.3	26.30	26.30	26.30	0	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	28 28	28.05	28.20	26.20	863,300	0	0	0
DCM	38.2 38.2	38.50	38.65	37.90	1,748,300	0	0	0
DCR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DCS	1 1	1	1	1	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	10.1 10.1	10.10	10.10	10.10	7,500	0	0	0
DDG	2.7 2.7	2.70	2.70	2.60	62,600	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DDN	6.5 6.5	6.60	6.60	6.50	2,400	0	0	0
DDV	31.9 31.9	31.90	32.50	31.50	425,300	0	0	0
DFC	27.7 27.7	27.70	27.70	27.70	1,700	0	0	0
DFF	1.3 1.3	1.30	1.30	1.20	307,100	0	0	0
DGC	98.8 98.8	100.20	100.30	98.20	1,542,600	0	0	0
DGT	5.1 5.1	5.10	5.10	5	234,300	0	0	0
DGW	43.5 43.5	45.20	45.25	43.50	2,664,900	0	0	0
DHA	51.6 51.6	50.30	52.90	50.30	82,700	0	0	0
DHB	8.9 8.9	8.90	8.90	8.90	500	0	0	0
DHC	35.2 35.2	33.81	35.41	33.71	870,900	0	0	0
DHD	30.6 30.6	30.60	30.60	30.60	1,400	0	0	0
DHG	102.1 102.1	102.30	102.90	102	7,100	0	0	0
DHM	6.8 6.8	6.73	6.80	6.73	6,900	0	0	0
DHN	25.5 25.5	25.50	25.50	25.50	1,200	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	78.4 78.4	78.64	78.64	77.27	3,100	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4.2 4.2	4.40	4.40	4.20	2,200	0	0	0
DIG	22.1 22.1	21.81	22.46	21.45	15,519,800	0	0	0
DIH	15.7 15.7	15.49	15.67	15.49	18,500	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	6.7 6.7	6.60	6.70	6.50	416,000	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.9 2.9	2.97	3.02	2.94	1,580,300	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	61 61	61.80	61.80	61	5,300	0	0	0
DMN	8 8	7.60	8	7.60	2,300	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	25 25	25	25	25	100	0	0	0
DNC	60.5 60.5	60.46	60.46	60.46	100	0	0	0
DND	11 11	11.20	11.20	11	200	0	0	0
DNE	9.4 9.4	9.40	9.40	9.40	800	0	0	0
DNH	52 52	52	52	52	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	19 19	19	19	19	2,000	0	0	0
DNT	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DNW	33.9 33.9	34.10	34.10	33.90	4,100	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	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.8 53.8	53.70	53.80	53.50	12,200	0	0	0
DPG	44.8 44.8	44.80	45.40	44	1,013,200	0	0	0
DPH	58.5 58.5	58.40	58.50	58.40	1,000	0	0	0
DPM	26.6 26.6	26.80	27.10	26.45	2,143,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	38.4 38.4	38.65	38.65	37.95	226,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.8 11.8	11.85	11.85	11.55	4,800	0	0	0
DRC	17.0 17.0	17	17.05	16.80	433,000	0	0	0
DRG	9.3 9.3	9	9.80	8.80	15,600	0	0	0
DRH	3 3	3.05	3.05	2.97	560,900	0	0	0
DRI	11.9 11.9	12	12.10	11.80	333,000	0	0	0
DRL	53.3 53.3	53.30	53.30	53	6,100	0	0	0
DS3	6.5 6.5	6.50	6.50	6.10	5,400	0	0	0
DSD	12 12	12	12	12	500	0	0	0
DSE	29 29	29.15	29.20	28.70	1,084,700	0	0	0
DSG	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DSN	44.9 44.9	44.90	45	44.85	6,900	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	9 9	8.90	9.10	8.90	18,300	0	0	0
DTA	4.9 4.9	5	5	4.90	25,100	0	0	0
DTD	20.8 20.8	21	21.20	20.70	335,900	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14 14	14	14	14	0	0	0	0
DTI	2.7 2.7	2.70	2.80	2.70	10,500	0	0	0
DTK	11.9 11.9	12	12	11.70	2,800	0	0	0
DTL	12.1 12.1	11.90	12.20	11.80	2,300	0	0	0
DTP	110 110	113.50	113.50	110	1,100	0	0	0
DTT	27.4 27.4	27.45	27.45	25.45	9,900	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14 14	14	14	14	200	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	7.3 7.3	7.50	7.50	7.30	245,000	0	0	0
DVN	21.3 21.3	21.40	21.40	21	40,300	0	0	0
DVP	72.8 72.8	72.90	72.90	72.70	24,000	0	0	0
DVW	24.5 24.5	24.50	24.50	24.50	0	0	0	0
DWC	14.9 14.9	14.86	14.86	14.86	800	0	0	0
DWS	15.0 15.0	15.03	15.03	15.03	300	0	0	0
DXG	22.9 22.9	23	23.20	22.15	28,115,500	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.3 11.3	11.40	11.40	11.20	172,800	0	0	0
DXS	12.9 12.9	13	13.10	12.70	2,447,600	0	0	0
DXV	3.9 3.9	3.85	3.90	3.85	1,800	0	0	0
E12	5.6 5.6	6.30	6.30	5.50	11,100	0	0	0
E29	8.4 8.4	8.41	8.41	8.41	0	0	0	0
EBS	12.6 12.6	11.70	12.60	11.70	400	0	0	0
ECI	8.6 8.6	8.60	9.50	8.60	3,000	0	0	0
ECO	22.6 22.6	23.58	23.96	22.59	142,400	0	0	0
EFI	2.5 2.5	2.50	2.50	2.50	2,200	0	0	0
EIB	26.7 26.7	26.85	26.90	26.35	7,158,700	0	0	0
EIC	23.6 23.6	23.60	23.60	23.60	4,500	0	0	0
EID	26 26	26.20	26.20	25.80	10,200	0	0	0
EIN	3.3 3.3	3.30	3.30	3.10	12,500	0	0	0
ELC	22.7 22.7	22.86	22.86	22.52	696,500	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	23.8 23.8	23.80	23.80	23.80	0	0	0	0
EPC	8 8	8	8	8	100	0	0	0
EVE	11.2 11.2	11	11.25	11	11,400	0	0	0
EVF	13.3 13.3	13.40	13.40	13.20	5,510,900	0	0	0
EVG	10.2 10.2	10.30	10.40	10	1,969,200	0	0	0
EVS	7.5 7.5	7.60	7.70	7.40	349,000	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	4.2 4.2	4.12	4.19	4.12	24,900	0	0	0
FCN	17.8 17.8	17.55	17.85	17.25	1,478,800	0	0	0
FCS	7.7 7.7	7.70	7.70	7.70	0	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	0	0	0	0
FGL	10.1 10.1	10.10	10.10	10.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	36 36	36	36	36	0	0	0	0
FIC	14.6 14.6	14	14.80	13.80	23,300	0	0	0
FID	1.7 1.7	1.70	1.70	1.70	0	0	0	0
FIR	8.1 8.1	8.09	8.22	7.97	433,700	0	0	0
FIT	4.8 4.8	4.93	4.95	4.84	863,000	0	0	0
FMC	37.8 37.8	37.80	38.30	37.75	17,700	0	0	0
FOC	65.2 65.2	66	66	65.20	3,000	0	0	0
FOX	68.8 68.8	69	69	68.10	76,500	0	0	0
FPT	103 103	106	106.30	103	8,198,400	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FRT	132.5 132.5	134.60	134.60	132	485,600	0	0	0
FSO	5.3 5.3	5.30	5.30	5.30	200	0	0	0
FT1	48.5 48.5	48.50	48.60	48.50	900	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
FTS	37.4 37.4	37.85	38.10	37.20	1,386,200	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	10.5 10.5	10.41	10.51	10.32	407,000	0	0	0
GAS	63 63	64	64.10	62.90	731,300	0	0	0
GCB	13.5 13.5	13.50	13.50	13.50	0	0	0	0
GCF	32.7 32.7	32.73	32.73	32.73	100	0	0	0
GDA	18.2 18.2	18.50	18.50	18.10	70,000	0	0	0
GDT	21 21	21.10	21.10	20.85	6,500	0	0	0
GDW	39 39	39	39	39	0	0	0	0
GEG	16.4 16.4	16.10	16.80	16.10	2,723,700	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	54.6 54.6	54.80	54.90	53.80	5,169,800	0	0	0
GGG	3.8 3.8	3.80	3.80	3.80	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	28.4 28.4	28.47	28.66	28.38	39,200	0	0	0
GIC	16.9 16.9	16.90	16.90	16.90	3,000	0	0	0
GIL	18.7 18.7	19.05	19.20	18.65	479,300	0	0	0
GKM	4.9 4.9	4.90	4.90	4.70	198,600	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	17.9 17.9	17.40	18.20	17.10	4,300	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	73 73	73	73.20	70.60	2,861,100	0	0	0
GMH	8.9 8.9	9.39	9.39	8.90	600	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	27.6 27.6	27.60	27.60	27.60	0	0	0	0
GPC	2.7 2.7	2.70	2.70	2.60	226,600	0	0	0
GSM	29.1 29.1	29.20	29.30	29.10	1,700	0	0	0
GSP	11.5 11.5	11.55	11.55	11.45	14,700	0	0	0
GTA	9.7 9.7	9.75	9.88	9.68	1,100	0	0	0
GTD	22 22	22	22	22	200	0	0	0
GTS	11.8 11.8	11.80	11.80	11.80	200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	28.4 28.4	28.59	28.59	28.20	1,614,500	0	0	0
GVT	70.1 70.1	70.10	70.10	70.10	0	0	0	0
H11	6.9 6.9	6.90	6.90	6.90	8,200	0	0	0
HAC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HAD	14.6 14.6	14.60	14.80	14.60	5,500	0	0	0
HAF	20.8 20.8	24	26	20.80	400	0	0	0
HAG	15.6 15.6	15.65	15.80	15.45	3,923,300	0	0	0
HAH	56.8 56.8	57.60	58	56.60	1,491,900	0	0	0
HAM	44 44	44	44	44	0	0	0	0
HAN	9.4 9.4	9.30	9.40	9.30	4,300	0	0	0
HAP	6.5 6.5	6.42	6.49	6.38	40,500	0	0	0
HAR	5 5	5.23	5.23	5	931,500	0	0	0
HAS	8.6 8.6	8.60	8.60	8.60	100	0	0	0
HAT	40.9 40.9	39	40.90	39	300	0	0	0
HAV	4.1 4.1	4.10	4.10	4.10	100	0	0	0
HAX	12.9 12.9	13.10	13.10	12.85	461,400	0	0	0
HBC	7.7 7.7	7.80	7.90	7.70	2,059,500	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	500	0	0	0
HBH	5.5 5.5	5.70	5.70	5.50	200	0	0	0
HBS	7.5 7.5	7.60	7.70	7.50	30,800	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HCC	23.9 23.9	24.45	24.45	22.98	12,200	0	0	0
HCD	8.4 8.4	8.44	8.44	8.31	17,100	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.9 26.9	27.10	27.15	26.75	6,177,300	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16.3 16.3	16.30	16.30	16.30	0	0	0	0
HD6	13.3 13.3	13.40	13.40	13.20	14,400	0	0	0
HD8	6.5 6.5	6.65	6.65	6.45	700	0	0	0
HDA	5.7 5.7	6.20	6.20	5.70	97,900	0	0	0
HDB	30.7 30.7	30.95	30.95	30.20	13,216,800	0	0	0
HDC	31.1 31.1	30.67	31.16	30.22	3,502,800	0	0	0
HDG	31.5 31.5	30.60	32.05	30.50	4,324,900	0	0	0
HDM	37.2 37.2	37.50	37.50	37.20	900	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	21 21	21	21	21	0	0	0	0
HDW	18.4 18.4	18.40	18.40	18.40	0	0	0	0
HEC	59 59	59	59	59	300	0	0	0
HEJ	13.8 13.8	13.80	13.80	13.80	100	0	0	0
HEP	16 16	16	16	16	300	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	1,200	0	0	0
HEV	10 10	10	10	10	0	0	0	0
HFB	9 9	9	9	9	1,700	0	0	0
HFC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	301.9 301.9	296.08	301.89	295.60	4,000	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	123.9 123.9	123.90	123.90	123.90	0	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	8.9 8.9	9.10	9.10	8.92	69,000	0	0	0
HHS	16.7 16.7	16.85	16.90	16.50	1,847,500	0	0	0
HHV	15.2 15.2	14.90	15.35	14.70	9,144,900	0	0	0
HID	3.1 3.1	3.10	3.17	3.10	229,300	0	0	0
HII	4.8 4.8	4.84	4.84	4.70	18,900	0	0	0
HIO	7.6 7.6	7.60	7.60	7.60	12,300	0	0	0
HJC	7 7	7.20	7.20	7	900	0	0	0
HJS	29.4 29.4	29.37	29.37	29.37	0	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	13.4 13.4	13.40	13.40	13.40	200	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	11.20	11.20	11	3,600	0	0	0
HLD	17.9 17.9	17.80	18	17.80	66,900	0	0	0
HLO	17 17	17	17	17	5,000	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	11.70	11.90	11.55	9,700	0	0	0
HMD	25 25	25	25	25	0	0	0	0
HMG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMH	17.3 17.3	16.20	17.30	16.20	1,300	0	0	0
HMR	11.9 11.9	12	12	11.70	14,200	0	0	0
HMS	33.5 33.5	32.52	33.68	32.52	5,500	0	0	0
HNB	12 12	12	12	12	0	0	0	0
HND	11.6 11.6	11.70	11.70	11.60	5,300	0	0	0
HNF	33.2 33.2	33.20	33.20	33.20	0	0	0	0
HNG	6.3 6.3	6.20	6.30	6.20	924,800	0	0	0
HNI	25 25	25	25	25	0	0	0	0
HNM	8.4 8.4	8.60	8.60	8.30	145,100	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.7 4.7	4.60	4.70	4.60	10,500	0	0	0
HPB	18.4 18.4	18.40	18.40	18.40	0	0	0	0
HPD	16.8 16.8	16.82	16.82	16.82	4,400	0	0	0
HPG	29.2 29.2	29.35	29.40	28.60	75,687,000	0	0	0
HPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HPI	31.9 31.9	33.90	33.90	31.90	500	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79.7 79.7	78.40	79.70	78.30	1,100	0	0	0
HPT	27.1 27.1	27.27	27.27	26.82	1,700	0	0	0
HPW	23.1 23.1	23.10	23.10	23.10	100	0	0	0
HPX	5.3 5.3	5.38	5.43	5.30	1,377,000	0	0	0
HQC	3.8 3.8	3.84	3.85	3.75	2,976,700	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	32.3 32.3	32.25	32.25	32.25	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19.7 19.7	19.80	19.95	19.50	5,874,000	0	0	0
HSI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
HSL	14.8 14.8	14.85	15.10	14.70	780,100	0	0	0
HSM	5.8 5.8	6	6	5.80	1,000	0	0	0
HSP	14.3 14.3	14.30	14.30	14.30	100	0	0	0
HSV	4.7 4.7	4.80	4.90	4.60	32,900	0	0	0
HT1	18 18	18.05	18.15	17.75	649,600	0	0	0
HTC	27.0 27.0	26.97	26.97	26.97	0	0	0	0
HTE	3.9 3.9	4	4	3.90	58,300	0	0	0
HTG	46.5 46.5	46.05	46.45	46	5,700	0	0	0
HTI	25 25	24.40	25.60	23.80	345,900	0	0	0
HTL	24.1 24.1	24.13	24.13	24.13	600	0	0	0
HTM	11.4 11.4	11.40	11.40	11.40	0	0	0	0
HTN	10.8 10.8	11.15	11.15	10.80	804,600	0	0	0
HTP	2 2	2	2	2	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	12.6 12.6	12.55	12.55	12.55	300	0	0	0
HU1	7.7 7.7	7.66	7.66	7.60	47,700	0	0	0
HU4	14.6 14.6	14.70	14.90	14.40	52,900	0	0	0
HU6	5.1 5.1	5.10	5.10	5.10	200	0	0	0
HUB	16 16	16	16.10	15.95	27,000	0	0	0
HUG	29 29	29	29.30	29	1,600	0	0	0
HUT	20.1 20.1	20	20.70	19.90	5,903,800	0	0	0
HVA	28.9 28.9	30.10	30.80	27.40	186,300	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	14.1 14.1	13.50	14.40	13.50	417,700	0	0	0
HVN	37.9 37.9	37.80	38	37.45	2,453,800	0	0	0
HVT	31.6 31.6	31.60	31.60	31.20	7,000	0	0	0
HVX	2.9 2.9	2.95	2.95	2.87	4,900	0	0	0
HWS	14.4 14.4	14.50	14.60	14.40	1,400	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	50.8 50.8	50.78	50.78	50.78	0	0	0	0
ICF	3 3	3.10	3.10	3	9,200	0	0	0
ICG	14.9 14.9	15	15.10	14.90	5,000	0	0	0
ICI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICN	40.4 40.4	40.49	40.58	40.39	9,500	0	0	0
ICT	19.2 19.2	18.60	19.40	18.60	195,700	0	0	0
IDC	42.4 42.4	42.60	42.80	42.10	452,100	0	0	0
IDI	8.4 8.4	8.39	8.57	8.35	1,486,800	0	0	0
IDJ	6.9 6.9	7.10	7.10	6.90	739,400	0	0	0
IDP	170 170	170	170	170	0	0	0	0
IDV	26.7 26.7	26.70	26.70	26.50	7,500	0	0	0
IFS	21.4 21.4	21.40	21.40	21.40	1,200	0	0	0
IHK	17.1 17.1	17.10	17.10	17.10	0	0	0	0
IJC	14.0 14.0	13.75	14.10	13.60	4,355,700	0	0	0
ILA	6.7 6.7	6.70	6.70	6.70	1,000	0	0	0
ILB	26.9 26.9	26.90	27	26.90	600	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	14.5 14.5	14.50	14.50	14.50	78,000	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.1 53.1	53.30	54	53	34,900	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	45.9 45.9	44	45.93	44	21,800	0	0	0
IPA	21.2 21.2	21.20	21.50	21	261,700	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	28.9 28.9	26.10	28.90	26.10	1,300	0	0	0
IST	37 37	37	37	37	0	0	0	0
ITC	16.1 16.1	15.95	16.20	15.95	216,300	0	0	0
ITD	13.8 13.8	13.75	13.80	13.60	12,600	0	0	0
ITQ	3 3	3	3.10	2.90	53,700	0	0	0
ITS	4.6 4.6	4.51	4.60	4.51	2,100	0	0	0
IVS	10.4 10.4	10.40	10.60	10.30	351,600	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	7.6 7.6	7.80	7.83	7.60	1,063,800	0	0	0
KBC	36.7 36.7	36.70	37.50	36.55	7,121,100	0	0	0
KCB	10.3 10.3	10.30	10.30	10.10	38,800	0	0	0
KDC	51.8 51.8	52.10	54.50	51	777,800	0	0	0
KDH	33.4 33.4	33.70	33.75	33.05	3,318,900	0	0	0
KDM	15.5 15.5	15.10	16.20	15.10	14,300	0	0	0
KGM	5.7 5.7	5.90	5.90	5.70	59,200	0	0	0
KHD	13.7 13.7	13.75	13.75	13.75	0	0	0	0
KHG	7.1 7.1	7.13	7.13	6.99	7,386,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.5 12.5	12.40	12.60	12.40	56,500	0	0	0
KHS	22.5 22.5	22.10	22.50	22.10	5,300	0	0	0
KHW	32 32	32	32	32	200	0	0	0
KIP	13.5 13.5	13.97	13.97	13.50	14,700	0	0	0
KKC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
KLB	17.8 17.8	18.44	18.44	17.31	1,025,400	0	0	0
KMR	3.1 3.1	3.04	3.08	3.04	2,500	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	39.3 39.3	39.25	39.30	39.20	389,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	21.5 21.5	21.40	21.95	21.25	3,927,400	0	0	0
KSD	5.6 5.6	5.60	5.60	5.60	100	0	0	0
KSF	86 86	84.20	87	84.20	18,500	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.1 2.1	2.10	2.20	2	40,600	0	0	0
KST	13.1 13.1	13.10	13.10	13.10	0	0	0	0
KTC	9 9	9	9	9	0	0	0	0
KTL	20 20	20	20	20	3,600	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	26.5 26.5	29.15	29.25	25.50	14,300	0	0	0
L12	4.3 4.3	4.10	4.30	4.10	300	0	0	0
L14	37.2 37.2	37.40	38.30	36.90	264,900	0	0	0
L18	28.6 28.6	29.20	29.20	28.50	50,700	0	0	0
L40	62.3 62.3	61.66	64.64	61.66	68,400	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.6 1.6	1.60	1.60	1.60	0	0	0	0
L63	8.8 8.8	8.80	8.80	8.80	0	0	0	0
LAF	19.3 19.3	19.35	19.35	19.30	2,700	0	0	0
LAI	16.7 16.7	16.70	16.70	16.60	13,100	0	0	0
LAS	18.7 18.7	18.50	18.70	18.50	174,700	0	0	0
LAW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
LBE	27 27	27	27	27	0	0	0	0
LBM	38 38	37.75	38.70	37.70	14,800	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	11.5 11.5	11.54	11.64	11.40	2,752,200	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	5.0 5.0	5.17	5.17	4.90	7,465,700	0	0	0
LDP	11.7 11.7	11.70	11.80	11.50	6,200	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.5 4.5	4.40	4.50	4.40	2,400	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	0	0	0	0
LGL	4.3 4.3	4.31	4.35	4.29	65,600	0	0	0
LHC	95 95	95.50	98	94	10,000	0	0	0
LHG	31.8 31.8	32.20	32.20	31.50	81,500	0	0	0
LIC	28.7 28.7	28.90	28.90	27.90	5,700	0	0	0
LIG	5 5	5	5.10	4.90	172,800	0	0	0
LIX	35.6 35.6	35.80	35.80	35.60	1,200	0	0	0
LKW	33.8 33.8	33.80	33.80	33.80	100	0	0	0
LLM	17.0 17.0	17.52	17.52	15.85	800	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	14.6 14.6	14.55	14.55	14.55	1,000	0	0	0
LMC	9.7 9.7	9.90	9.90	7.90	900	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	9.8 9.8	9.76	9.76	9.76	8,000	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	45.4 45.4	45.30	45.85	45.05	3,114,400	0	0	0
LPT	6.3 6.3	6.30	6.30	6.30	800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	25.2 25.2	24.80	25.20	23.80	194,600	0	0	0
LSS	10.0 10.0	9.92	9.99	9.92	170,700	0	0	0
LTC	2 2	2	2	2	0	0	0	0
LTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
M10	21.3 21.3	21.30	21.30	21.30	100	0	0	0
MA1	32.6 32.6	32.60	32.60	32.60	700	0	0	0
MAC	13.8 13.8	14.45	14.45	13.81	10,500	0	0	0
MAS	34.9 34.9	34.90	34.90	34.90	0	0	0	0
MBB	26.8 26.8	26.95	27.10	26.60	17,716,200	0	0	0
MBG	4 4	4.10	4.10	3.90	50,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	32.1 32.1	32.31	32.67	31.68	5,598,800	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.7 7.7	7.60	7.80	7.60	79,600	0	0	0
MCH	128 128	128	128.40	127.10	168,100	0	0	0
MCM	28.0 28.0	27.86	28.06	27.72	36,800	0	0	0
MCO	7.1 7.1	7.50	7.60	7.10	41,000	0	0	0
MCP	29.0 29.0	29.15	29.15	28.80	10,400	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10 10	10	10	10	1,200	0	0	0
MDF	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MDG	16 16	16	16	16	0	0	0	0
MEC	4 4	4	4	4	0	0	0	0
MED	22.8 22.8	22.80	22.80	22.80	0	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.6 6.6	6.60	6.60	6.60	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.8 39.8	40.72	40.72	39.78	9,700	0	0	0
MGC	12.8 12.8	13.50	13.50	12.80	2,600	0	0	0
MGG	24.6 24.6	26.37	26.37	24.58	11,400	0	0	0
MGR	5.4 5.4	4.30	5.40	4.30	5,100	0	0	0
MH3	28.5 28.5	28.30	28.50	28.30	2,200	0	0	0
MHC	13.7 13.7	13.90	13.95	13.55	288,500	0	0	0
MIC	15.9 15.9	15.60	16	15.60	5,100	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.4 17.4	17.60	17.60	17.20	137,200	0	0	0
MKP	27 27	27	27.20	25.50	6,500	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	100	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	23.2 23.2	22.90	23.50	22.80	7,100	0	0	0
MML	38.5 38.5	39.20	39.20	38.40	79,700	0	0	0
MNB	28 28	28	28	28	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17 17	16.90	17	16.40	91,000	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	5.9 5.9	5.90	5.90	5.90	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	18.2 18.2	18	18.20	18	200	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	13.6 13.6	14.05	14.05	13.55	10,731,000	0	0	0
MSH	36.5 36.5	36.95	36.95	36.10	158,900	0	0	0
MSN	84 84	84.40	85.20	83.50	6,725,200	0	0	0
MSR	21.6 21.6	21.80	21.90	21.30	1,039,200	0	0	0
MST	5.7 5.7	5.60	5.70	5.50	3,386,600	0	0	0
MTA	13.9 13.9	14.30	14.60	13.90	16,000	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	21.6 21.6	21.60	21.60	21.60	0	0	0	0
MTL	6.2 6.2	6.20	6.20	6.20	100	0	0	0
MTP	12.3 12.3	12.10	12.30	12.10	500	0	0	0
MTS	9.1 9.1	9.10	9.10	9.10	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	18.3 18.3	18.30	18.30	18.10	3,600	0	0	0
MVC	16.3 16.3	16	16.50	16	30,700	0	0	0
MVN	55.4 55.4	54.20	55.50	54.20	7,300	0	0	0
MWG	78.5 78.5	78	78.50	76.70	8,718,800	0	0	0
MZG	16.8 16.8	17.19	17.19	16.52	1,461,300	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	29.9 29.9	29.82	29.95	29.77	559,400	0	0	0
NAG	12.9 12.9	12.80	12.90	12.60	267,200	0	0	0
NAP	12 12	12	12	12	0	0	0	0
NAS	35.5 35.5	35.50	35.50	35.50	200	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	18.1 18.1	17.35	18.10	17.35	700	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NBB	21.5 21.5	21.85	21.85	21.50	70,800	0	0	0
NBC	9 9	9	9	9	20,800	0	0	0
NBE	11.9 11.9	11.90	12	11.90	19,000	0	0	0
NBP	11.7 11.7	10.50	11.70	10.50	314,000	0	0	0
NBT	17.3 17.3	17.30	17.30	17.30	100	0	0	0
NBW	35 35	33.10	35	33.10	1,700	0	0	0
NCG	11.6 11.6	11.60	11.80	11.50	452,000	0	0	0
NCS	39.5 39.5	39	40	39	13,900	0	0	0
NCT	97.5 97.5	97.72	97.72	97.44	11,800	0	0	0
ND2	38.4 38.4	38	38.40	38	3,700	0	0	0
NDC	128 128	128	128	128	2,100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.5 12.5	12.70	12.70	12.30	316,700	0	0	0
NDP	23.5 23.5	23.50	23.50	23.50	0	0	0	0
NDT	5 5	5	5	5	2,600	0	0	0
NDW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NDX	6.1 6.1	6.10	6.10	6.10	1,000	0	0	0
NED	7.1 7.1	7.10	7.10	7	71,500	0	0	0
NET	75.3 75.3	75.46	75.46	75.27	5,800	0	0	0
NFC	57.2 57.2	57.20	57.20	57.20	100	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	19.9 19.9	19.64	19.94	19.47	398,700	0	0	0
NHC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NHH	12.2 12.2	12.20	12.20	12.10	47,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.4 10.4	10.40	10.40	10.40	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	19.9 19.9	19.40	20.25	18.90	22,034,500	0	0	0
NLG	37.2 37.2	37.29	37.48	36.79	1,257,100	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	53.9 53.9	52.60	54	52.40	46,700	0	0	0
NNT	62.1 62.1	62.10	62.10	62.10	0	0	0	0
NO1	6.9 6.9	6.98	6.98	6.89	89,600	0	0	0
NOS	0.6 0.6	0.60	0.60	0.60	0	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	6.1 6.1	6	6.20	6	940,800	0	0	0
NS2	32 32	33	33.90	32	1,000	0	0	0
NSC	80.5 80.5	80	80.50	80	1,900	0	0	0
NSG	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NSH	4.7 4.7	4.70	4.70	4.60	14,500	0	0	0
NSL	21.2 21.2	21.20	21.20	21.20	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NT2	22.0 22.0	21.49	22.26	21.34	2,582,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	160 160	160.50	160.80	159.90	34,600	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	18.2 18.2	18.35	18.70	18	2,273,800	0	0	0
NTP	65.2 65.2	66	66	64.70	134,500	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	22.1 22.1	22.10	22.10	22.10	1,900	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	15.1 15.1	15.20	15.20	15	189,500	0	0	0
NVL	15.1 15.1	15.50	15.70	15	21,066,600	0	0	0
NVP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NVT	8.4 8.4	8.40	8.40	8.40	1,600	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.6 4.6	5	5	4.60	49,200	0	0	0
OCB	13.0 13.0	13.05	13.20	12.90	3,619,200	0	0	0
OCH	6.2 6.2	6.10	6.20	6	37,000	0	0	0
ODE	45.6 45.6	45.60	45.70	45.50	15,400	0	0	0
OGC	4.6 4.6	4.65	4.65	4.54	277,000	0	0	0
OIL	11.6 11.6	11.90	11.90	11.50	840,000	0	0	0
ONE	5.3 5.3	5.40	5.40	5.30	300	0	0	0
ONW	5.8 5.8	5.80	5.80	5.80	0	0	0	0
OPC	22.8 22.8	22.80	22.80	22.60	7,600	0	0	0
ORS	14.9 14.9	15.10	15.10	14.60	3,493,200	0	0	0
PAC	25.8 25.8	26.30	26.50	25.80	262,300	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	33.2 33.2	33.30	33.40	33.05	1,072,900	0	0	0
PAP	26.8 26.8	26.80	26.80	26.80	100	0	0	0
PAS	4.3 4.3	4.30	4.30	4.20	282,600	0	0	0
PAT	91.8 91.8	92.10	92.10	91.80	15,700	0	0	0
PBC	6.4 6.4	6.40	6.40	6.30	9,800	0	0	0
PBP	12.2 12.2	12.17	12.17	12.17	0	0	0	0
PBT	25.2 25.2	25.20	25.20	25.20	0	0	0	0
PC1	22.9 22.9	23	23.04	22.70	1,841,900	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.4 20.4	20.50	20.50	20.40	1,700	0	0	0
PCF	6.2 6.2	6.20	6.20	6.20	7,600	0	0	0
PCG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PCH	19.8 19.8	19.50	19.80	19.50	130,200	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.6 10.6	10.60	10.60	10.60	1,000	0	0	0
PDB	20.4 20.4	20.50	20.50	20	8,200	0	0	0
PDC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
PDN	92 92	92	92	92	300	0	0	0
PDR	23.5 23.5	23.25	23.80	22.90	15,231,100	0	0	0
PDV	13 13	12.90	13	12.90	21,500	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	200	0	0	0
PEN	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PEQ	44.5 44.5	44.50	44.50	44.50	0	0	0	0
PET	30.9 30.9	30.70	30.95	30.40	1,022,800	0	0	0
PFL	3.1 3.1	3.10	3.10	2.90	158,700	0	0	0
PGB	12.1 12.1	12.21	12.44	11.98	60,400	0	0	0
PGC	13.7 13.7	13.80	13.80	13.70	32,800	0	0	0
PGD	25 25	25	25	25	1,000	0	0	0
PGI	20.4 20.4	20.35	20.35	20.35	10,800	0	0	0
PGN	5.5 5.5	5.70	5.70	5.50	74,800	0	0	0
PGS	44 44	44	44	44	0	0	0	0
PGT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PGV	20.5 20.5	20.25	20.65	20.25	2,600	0	0	0
PHC	5.7 5.7	5.76	5.76	5.70	157,600	0	0	0
PHH	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PHN	68.6 68.6	68	68.60	68	1,700	0	0	0
PHP	35.1 35.1	35.20	35.20	34.81	52,100	0	0	0
PHR	56.9 56.9	57.40	57.40	56.80	86,900	0	0	0
PHS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PIA	29 29	29	29	29	100	0	0	0
PIC	16.9 16.9	16.80	16.90	16.70	1,300	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	1,700	0	0	0
PIV	2.6 2.6	2.70	2.70	2.60	52,300	0	0	0
PJC	26 26	26	26	26	0	0	0	0
PJS	36.5 36.5	49.20	49.20	36.50	600	0	0	0
PJT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PLA	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLC	28.5 28.5	28.60	28.80	28.30	232,000	0	0	0
PLE	52.5 52.5	52.50	52.50	52.50	0	0	0	0
PLO	3.5 3.5	3.50	3.50	3.50	0	0	0	0
PLP	5.7 5.7	5.52	5.67	5.52	27,400	0	0	0
PLX	35.6 35.6	36.10	36.15	35.55	1,609,700	0	0	0
PMB	11 11	11	11	11	0	0	0	0
PMC	104.4 104.4	104.40	104.40	104.40	100	0	0	0
PMG	12.9 12.9	12.90	12.90	12.90	6,200	0	0	0
PMJ	15.0 15.0	15.01	15.01	15.01	0	0	0	0
PMP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PMS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
PMT	6.5 6.5	6.50	6.50	6.50	700	0	0	0
PMW	36.1 36.1	36.08	36.08	36.08	0	0	0	0
PNC	26.4 26.4	26.40	26.40	26.40	0	0	0	0
PND	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PNG	23 23	23	23	23	0	0	0	0
PNJ	86.7 86.7	86.57	87.75	86.08	426,000	0	0	0
PNP	23 23	23	23	23	100	0	0	0
PNT	7.5 7.5	7.50	7.50	7.50	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.4 15.4	15.48	15.57	15.22	6,000	0	0	0
POT	22.7 22.7	20.40	22.70	20.40	200	0	0	0
POV	7.7 7.7	7.51	7.80	7.51	10,000	0	0	0
POW	15.4 15.4	15.35	15.45	15.15	6,208,500	0	0	0
PPC	10.4 10.4	10.39	10.39	10.29	503,200	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.6 26.6	26.48	26.76	26.48	26,500	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.3 20.3	20	20.30	19.80	300	0	0	0
PPS	10.5 10.5	10.54	10.63	10.54	5,300	0	0	0
PPY	8.7 8.7	8.70	8.70	8.70	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	15.0 15.0	15.05	15.13	15.05	500	0	0	0
PRE	20.6 20.6	20	20.60	19.70	1,000	0	0	0
PRO	6 6	6	6	6	2,000	0	0	0
PRT	10.5 10.5	10.71	10.71	10.42	7,400	0	0	0
PSB	4.5 4.5	4.60	4.60	4.50	21,600	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	13.4 13.4	13.50	13.50	13.20	46,000	0	0	0
PSE	12.1 12.1	11.82	12.10	11.55	46,000	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	8.7 8.7	8.90	9	8.70	281,100	0	0	0
PSL	12 12	12	12	12	0	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	18 18	17.90	18	17.90	30,100	0	0	0
PSW	8.6 8.6	8.50	8.60	8.50	8,700	0	0	0
PTB	51.8 51.8	52.20	52.30	51.80	128,100	0	0	0
PTC	7.9 7.9	7.91	7.91	7.75	13,000	0	0	0
PTD	7 7	7	7	7	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	25.8 25.8	25.80	25.80	25.80	200	0	0	0
PTL	3.6 3.6	3.66	3.77	3.62	39,400	0	0	0
PTO	17.3 17.3	17.30	17.30	17.30	0	0	0	0
PTP	13 13	13	13	13	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	0	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	3.90	3.80	6,600	0	0	0
PV2	3.1 3.1	3.30	3.30	3	122,200	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.8 29.8	30	30.20	29.60	45,700	0	0	0
PVC	12 12	11.50	12.30	11.40	538,800	0	0	0
PVD	22.5 22.5	22.88	23.03	22.35	7,739,600	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6.7 6.7	6.70	6.70	6.60	17,800	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	64.0 64.0	62.39	64.11	62.29	30,200	0	0	0
PVM	16.8 16.8	16.80	16.80	16.80	0	0	0	0
PVO	6.7 6.7	6.60	6.70	6.50	27,700	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVS	32.4 32.4	33.08	33.27	32.34	3,205,000	0	0	0
PVT	18.2 18.2	18.40	18.40	18.10	2,111,100	0	0	0
PVV	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	3.8 3.8	3.70	4.10	3.70	16,100	0	0	0
PWS	14 14	14	14	14	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PXL	16.5 16.5	16.80	16.80	16.40	342,700	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	19.3 19.3	19.30	19.30	19.30	0	0	0	0
QCG	14.2 14.2	14	14.35	13.90	418,600	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	0	0	0	0
QNC	5.9 5.9	6	6	5.90	3,500	0	0	0
QNP	31.5 31.5	32	32	31.50	200	0	0	0
QNS	47.8 47.8	47.70	47.90	47.30	112,600	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	40.7 40.7	40.71	40.71	40.71	100	0	0	0
QSP	26.4 26.4	26.40	26.40	26.40	100	0	0	0
QST	30 30	30	30	30	100	0	0	0
QTC	18.9 18.9	18.94	18.94	18.94	0	0	0	0
QTP	13.3 13.3	13.40	13.40	13.20	395,500	0	0	0
RAL	95 95	95	95.30	94.90	4,600	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	7,600	0	0	0
RCC	21.6 21.6	21.60	21.60	21.60	0	0	0	0
RCD	1.6 1.6	1.60	1.60	1.60	0	0	0	0
RCL	13.2 13.2	13.20	13.20	13.20	1,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	66.7 66.7	67	67.40	66.40	739,300	0	0	0
RIC	8.4 8.4	8.40	9.60	7.90	154,100	0	0	0
RTB	29.1 29.1	29.10	29.10	29	6,600	0	0	0
RYG	12.5 12.5	12.30	12.60	12.20	81,700	0	0	0
S12	1.6 1.6	1.60	1.60	1.60	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.9 36.9	36.90	36.90	36.90	500	0	0	0
S55	56.6 56.6	56.60	56.60	56.60	200	0	0	0
S72	7 7	7	7	7	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	10.4 10.4	10.60	11.10	10.20	629,300	0	0	0
SAB	46.8 46.8	47.45	47.55	46.70	1,010,400	0	0	0
SAC	13.5 13.5	13.80	14.30	13.50	4,900	0	0	0
SAF	53.8 53.8	53.80	53.80	53.80	6,100	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	8.2 8.2	8.22	8.35	8.17	779,800	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	37.4 37.4	37.76	37.85	37.36	7,800	0	0	0
SAV	15.9 15.9	15.95	15.95	15.60	15,000	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SBA	29 29	28.95	29	28.90	5,000	0	0	0
SBB	16.3 16.3	16.30	16.30	16.30	0	0	0	0
SBD	7.7 7.7	7.50	8.10	7.50	500	0	0	0
SBG	12.3 12.3	12.40	12.40	12.25	121,300	0	0	0
SBH	41.8 41.8	41.80	41.80	41.80	700	0	0	0
SBL	5.3 5.3	5.30	5.30	5.20	11,400	0	0	0
SBM	31.9 31.9	31.93	31.93	31.93	0	0	0	0
SBR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SBS	6.6 6.6	6.50	6.70	6.40	1,335,000	0	0	0
SBT	24 24	24.10	24.15	23.90	635,100	0	0	0
SBV	8.2 8.2	8.30	8.30	8.15	4,100	0	0	0
SC5	17.3 17.3	16.70	17.25	16.70	13,200	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	64.1 64.1	64	64.10	63.90	17,700	0	0	0
SCI	10.5 10.5	10.20	10.80	10.20	117,500	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	3,900	0	0	0
SCL	19.5 19.5	19.49	19.49	19.49	3,200	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	9.6 9.6	9.70	9.84	9.50	9,341,000	0	0	0
SCS	60.8 60.8	61.40	61.40	60.70	154,400	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	3.9 3.9	3.90	3.90	3.90	200	0	0	0
SD3	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SD5	9.9 9.9	9.90	9.90	9.90	1,000	0	0	0
SD6	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	12.2 12.2	12.20	12.20	12.10	3,200	0	0	0
SDA	3.1 3.1	3.10	3.10	3.10	0	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	1.20	1.20	0	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	28 28	28	28	28	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SDU	17.1 17.1	17.10	17.10	17.10	0	0	0	0
SDV	29.8 29.8	30.87	30.87	29.78	300	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	46.8 46.8	46.81	47.20	46.81	900	0	0	0
SEB	49.9 49.9	49.90	49.90	49.90	0	0	0	0
SED	26.3 26.3	26.60	26.60	26.30	4,200	0	0	0
SEP	18.5 18.5	18.50	19.10	18.50	2,600	0	0	0
SFC	18.5 18.5	18.51	18.51	18.51	0	0	0	0
SFG	10.8 10.8	10.80	10.80	10.80	0	0	0	0
SFI	26 26	26	26	25.90	13,500	0	0	0
SFN	25 25	25	25	25	0	0	0	0
SGB	13.4 13.4	13.30	13.40	13.30	5,500	0	0	0
SGC	104.0 104.0	104.03	104.03	104.03	1,000	0	0	0
SGD	25 25	22	25	22	500	0	0	0
SGH	30.2 30.2	30.20	30.20	30.20	0	0	0	0
SGI	13.4 13.4	13.40	13.40	13.40	300	0	0	0
SGN	63.6 63.6	63.73	63.73	63.35	7,000	0	0	0
SGP	27.6 27.6	27.60	27.90	27.20	72,300	0	0	0
SGR	27.1 27.1	27.45	27.55	26.80	240,100	0	0	0
SGS	18.2 18.2	18.20	18.20	18.20	0	0	0	0
SGT	17.7 17.7	17.80	17.85	17.20	91,600	0	0	0
SHA	4.1 4.1	4.06	4.16	4.06	1,300	0	0	0
SHB	17.9 17.9	18	18.20	17.65	59,508,100	0	0	0
SHC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
SHE	6.9 6.9	7.40	7.40	6.80	7,900	0	0	0
SHG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SHI	14 14	14.10	14.25	14	529,300	0	0	0
SHN	5.6 5.6	5.60	5.60	5.50	13,100	0	0	0
SHP	35.6 35.6	35.69	35.69	35.50	1,200	0	0	0
SHS	25.3 25.3	25.40	25.90	25	18,162,900	0	0	0
SID	19.2 19.2	19.20	19.20	19.20	5,100	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	600	0	0	0
SIV	37.3 37.3	37.30	37.30	37.30	600	0	0	0
SJ1	11.2 11.2	11.50	11.50	11.10	800	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.4 14.4	14.49	14.53	14.36	416,800	0	0	0
SJE	19 19	19.10	19.60	19	116,100	0	0	0
SJG	19.4 19.4	19.42	19.42	19.42	0	0	0	0
SJM	5.8 5.8	5.80	5.80	5.80	300	0	0	0
SJS	78.9 78.9	77.40	80	76	76,000	0	0	0
SKG	11.0 11.0	11	11	10.80	120,100	0	0	0
SKH	25 25	25	25	25	3,900	0	0	0
SKN	8 8	8	8	8	100	0	0	0
SKV	28.9 28.9	29	29	28.90	4,500	0	0	0
SLS	177.4 177.4	177.86	177.95	177.40	9,600	0	0	0
SMA	10.0 10.0	10.04	10.04	10.04	27,000	0	0	0
SMB	37.6 37.6	37.81	37.81	37.62	2,600	0	0	0
SMC	15.2 15.2	14.10	15.15	13.70	1,400,900	0	0	0
SMN	11.8 11.8	11.80	11.80	11.80	6,500	0	0	0
SMT	11.4 11.4	11.40	11.40	11.40	100	0	0	0
SNC	25 25	25	25	25	0	0	0	0
SNZ	34.9 34.9	34.93	34.93	34.83	1,000	0	0	0
SP2	22 22	22	22	22	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	10.6 10.6	10.60	10.60	10.60	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	11.3 11.3	11.60	11.60	10.80	1,200	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	0	0	0	0
SRA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
SRB	2 2	2.10	2.10	2	10,100	0	0	0
SRC	41.5 41.5	42.30	42.30	40.95	29,100	0	0	0
SRF	8.4 8.4	8.45	8.49	8.07	5,300	0	0	0
SSB	20 20	20.10	20.15	19.55	2,467,200	0	0	0
SSC	33.1 33.1	33.20	33.20	33.10	1,000	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SSH	103 103	103	103	103	0	0	0	0
SSI	39.8 39.8	39.84	40.37	39.30	26,356,200	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	6.7 6.7	6.79	6.79	6.70	68,700	0	0	0
STB	57 57	56.50	57.30	55.80	8,193,300	0	0	0
STC	18 18	18	18	18	0	0	0	0
STG	36.0 36.0	35.95	35.95	35.95	1,000	0	0	0
STH	20.3 20.3	20.30	20.30	20.30	2,900	0	0	0
STK	17.7 17.7	17.93	17.93	17.62	40,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.1 9.1	9.10	9.10	9.10	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
STW	29.8 29.8	29.75	29.75	29.75	0	0	0	0
SVC	22 22	22	22.50	22	7,400	0	0	0
SVD	4.3 4.3	4.25	4.69	4.20	75,900	0	0	0
SVG	6 6	6	6	6	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	55.6 55.6	55.60	55.60	55.60	2,800	0	0	0
SVN	3.5 3.5	3.60	3.60	3.50	151,400	0	0	0
SVT	11.3 11.3	11.40	11.45	11.20	17,800	0	0	0
SWC	31.5 31.5	31	31.50	31	3,300	0	0	0
SZB	37.1 37.1	37.10	37.10	37.10	500	0	0	0
SZC	34.1 34.1	34.65	34.90	33.90	989,200	0	0	0
SZE	11.1 11.1	11.19	11.19	11.09	22,500	0	0	0
SZG	43 43	43	43	43	0	0	0	0
SZL	42.9 42.9	42.70	42.90	42.70	13,900	0	0	0
TA6	5.5 5.5	5.50	5.50	5.50	1,500	0	0	0
TA9	13.4 13.4	13.51	13.60	13.24	78,500	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	42.4 42.4	41.45	42.40	41	527,800	0	0	0
TAN	36 36	36	36	36	2,800	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	37.9 37.9	38	38	37.90	15,200	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	7.3 7.3	7.34	7.34	7.34	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	0	0	0	0
TCB	37.8 37.8	37.70	37.80	37.21	13,628,900	0	0	0
TCD	2.5 2.5	2.63	2.63	2.54	847,900	0	0	0
TCH	20 20	20.43	20.43	19.90	7,008,700	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	35.0 35.0	35	35.05	34.50	36,200	0	0	0
TCM	31.1 31.1	31.30	31.30	30.75	1,291,500	0	0	0
TCO	11.5 11.5	11.40	11.50	11	162,500	0	0	0
TCR	2.9 2.9	2.97	2.97	2.88	1,500	0	0	0
TCT	20.5 20.5	20.48	20.48	20.48	100	0	0	0
TCW	31.4 31.4	31.70	31.70	31.40	4,400	0	0	0
TDB	41 41	40.50	41	40.50	7,200	0	0	0
TDC	12.8 12.8	12.90	13	12.75	446,700	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	3.5 3.5	3.31	3.47	3.30	51,400	0	0	0
TDH	4.9 4.9	4.63	4.95	4.62	852,900	0	0	0
TDM	59 59	59	59	59	5,000	0	0	0
TDP	33.6 33.6	33.70	34.70	33.25	149,200	0	0	0
TDS	8.3 8.3	8.50	8.50	8.30	5,300	0	0	0
TDT	6.7 6.7	6.70	6.70	6.60	82,200	0	0	0
TDW	48.6 48.6	46.91	48.62	46.91	3,100	0	0	0
TED	58 58	58	58	58	0	0	0	0
TEG	7.8 7.8	7.59	7.85	7.20	570,100	0	0	0
TEL	18.1 18.1	18.10	18.10	18.10	3,300	0	0	0
TET	30 30	30	30	30	100	0	0	0
TFC	64.0 64.0	64.51	64.51	64.03	2,500	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	0	0	0	0
THB	8.9 8.9	8.87	8.87	8.87	0	0	0	0
THD	27.5 27.5	27.70	27.70	27.50	4,500	0	0	0
THG	50.6 50.6	51	51	50.40	30,600	0	0	0
THM	8.1 8.1	7.10	8.10	7.10	500	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.3 9.3	9.30	9.30	9.30	1,300	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.3 8.3	8.30	8.30	8.20	8,200	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	16.3 16.3	16.30	16.30	16.30	0	0	0	0
TID	24.2 24.2	24.30	25	24.20	13,300	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	9.5 9.5	9.30	9.50	9.20	1,086,700	0	0	0
TIN	51.5 51.5	52	52	51.50	1,200	0	0	0
TIP	19.7 19.7	19.80	19.80	19.60	104,600	0	0	0
TIS	5.4 5.4	5.40	5.50	5.30	7,000	0	0	0
TIX	41.9 41.9	41.87	44.79	41.87	1,300	0	0	0
TJC	13.8 13.8	13.80	13.80	13.80	3,000	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	14 14	14	14	14	2,300	0	0	0
TL4	10 10	10	10	10	0	0	0	0
TLD	7.9 7.9	7.87	7.89	7.76	309,200	0	0	0
TLG	53.2 53.2	54.50	54.60	53.10	121,100	0	0	0
TLH	6.2 6.2	6.19	6.27	6.05	561,300	0	0	0
TLI	5.2 5.2	5.20	5.20	5.20	100	0	0	0
TLP	7.2 7.2	7.24	7.24	7.24	100	0	0	0
TLT	16 16	16	16	16	0	0	0	0
TMB	62 62	62	62.50	61.60	9,100	0	0	0
TMC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TMG	73 73	73	73	73	0	0	0	0
TMP	61.7 61.7	62.80	62.80	61.70	300	0	0	0
TMS	41.0 41.0	40.13	41.01	39.64	11,000	0	0	0
TMT	11.7 11.7	11.95	11.95	11.50	4,700	0	0	0
TMW	45 45	45	45	45	0	0	0	0
TMX	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TN1	14.9 14.9	14.60	15	14.60	22,100	0	0	0
TNB	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
TNC	28.5 28.5	28.50	28.50	28.50	600	0	0	0
TNG	20.1 20.1	19.95	20.23	19.66	646,500	0	0	0
TNH	14.0 14.0	14	14.04	13.78	132,100	0	0	0
TNI	4.7 4.7	4.69	4.75	4.63	363,500	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	0	0	0	0
TNS	4 4	4	4	4	0	0	0	0
TNT	8.3 8.3	8.21	8.85	8.18	17,500	0	0	0
TNV	10.5 10.5	10.80	10.80	10.50	1,000	0	0	0
TNW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	125.3 125.3	128.70	128.70	125.20	3,300	0	0	0
TOT	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TOW	34.5 34.5	34	34.50	33.30	1,900	0	0	0
TPB	18.0 18.0	18.38	18.52	17.81	18,506,300	0	0	0
TPC	11.9 11.9	12.15	12.15	11.90	14,100	0	0	0
TPP	10.9 10.9	10.90	10.90	10.90	700	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	66.50	66.90	66.50	2,000	0	0	0
TRC	71 71	71.50	71.50	70.50	62,300	0	0	0
TRS	33.0 33.0	33.04	33.04	32.96	600	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.7 5.7	5.70	5.70	5.70	100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	13 13	12.30	13	12.20	26,000	0	0	0
TSB	37 37	38	38.10	37	3,700	0	0	0
TSC	3.2 3.2	3.25	3.33	3.21	818,800	0	0	0
TSD	5.7 5.7	6.20	6.20	5.70	200	0	0	0
TSG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TSJ	33.5 33.5	33.50	33.50	33.50	0	0	0	0
TST	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TT6	5.4 5.4	5.32	5.41	5.32	40,200	0	0	0
TTA	12.7 12.7	12.70	12.70	12.55	233,400	0	0	0
TTC	8.3 8.3	8.30	8.30	8	6,200	0	0	0
TTD	82.7 82.7	82.70	82.70	82.70	100	0	0	0
TTE	39.6 39.6	39.55	39.55	39.55	0	0	0	0
TTF	3.3 3.3	3.50	3.57	3.34	2,455,000	0	0	0
TTG	10.5 10.5	9.10	10.50	9.10	400	0	0	0
TTH	2.8 2.8	2.80	2.90	2.70	205,200	0	0	0
TTL	8.1 8.1	8.10	8.10	8.10	1,900	0	0	0
TTN	17.1 17.1	17.20	17.50	17	41,700	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	32.6 32.6	33.08	33.08	32.60	5,800	0	0	0
TUG	15.6 15.6	15.60	15.60	15.60	0	0	0	0
TV1	23.9 23.9	23.70	23.90	23.60	51,900	0	0	0
TV2	36.3 36.3	36.40	36.55	36.10	96,600	0	0	0
TV3	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TV4	14.5 14.5	14.74	14.93	14.46	21,500	0	0	0
TV6	12.6 12.6	12.60	12.60	12.60	100	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	9.7 9.7	9.73	9.75	9.65	58,700	0	0	0
TVC	10.7 10.7	10.70	11	10.70	248,300	0	0	0
TVD	10.4 10.4	10.30	10.40	10.30	30,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	22.4 22.4	22.40	22.40	22.40	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.8 8.8	8.80	8.90	8.60	574,400	0	0	0
TVS	18.6 18.6	19.03	19.03	18.62	247,600	0	0	0
TVT	15.7 15.7	15.75	15.75	15.65	1,800	0	0	0
TW3	17.8 17.8	17.80	17.80	17.80	0	0	0	0
TXM	5.2 5.2	5.20	5.20	5.10	3,500	0	0	0
TYA	19 19	19.05	19.25	18.80	37,000	0	0	0
UCT	7 7	7	7	7	20,700	0	0	0
UDJ	7.4 7.4	7.41	7.41	7.41	27,500	0	0	0
UDL	18.4 18.4	18.40	18.40	18.40	100	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	49.8 49.8	49.75	49.75	49.75	0	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	10 10	10	10	10	0	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	0	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	5,200	0	0	0
USD	18.1 18.1	18.10	18.10	18.10	100	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	11.3 11.3	11.70	11.70	11.30	1,900	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VAB	12.2 12.2	12.30	12.30	12.10	462,500	0	0	0
VAF	19 19	19	19	19	0	0	0	0
VAV	40 40	40.10	40.10	40	1,200	0	0	0
VBB	11.1 11.1	11.22	11.22	11.03	51,000	0	0	0
VBC	23.5 23.5	23.50	23.50	23.50	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VC1	12.2 12.2	12.30	12.30	12.20	4,400	0	0	0
VC2	8.9 8.9	8.90	8.90	8.70	118,700	0	0	0
VC3	28.3 28.3	27.90	28.40	27.90	790,900	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	38.5 38.5	38.50	38.50	38.50	0	0	0	0
VC7	12 12	12.50	12.50	11.90	246,200	0	0	0
VC9	4.2 4.2	4.10	4.20	4	2,900	0	0	0
VCA	9.7 9.7	9.62	9.70	9.62	17,100	0	0	0
VCB	63.4 63.4	64.43	64.43	63.14	8,783,400	0	0	0
VCC	10 10	10.40	10.50	10	17,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	292.7 292.7	285.43	296.96	285.43	8,100	0	0	0
VCG	27.3 27.3	26.95	27.35	26.70	10,620,600	0	0	0
VCI	43.3 43.3	43.40	43.60	42.80	5,752,600	0	0	0
VCM	7.8 7.8	7.90	7.90	7.80	300	0	0	0
VCP	26.0 26.0	25.90	26.00	25.81	25,100	0	0	0
VCR	42.1 42.1	42.10	42.10	42.10	0	0	0	0
VCS	51.9 51.9	52.60	52.90	51.70	121,800	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	43.9 43.9	43.90	43.90	43.90	0	0	0	0
VCX	11 11	11.50	11.50	11	200	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	9.2 9.2	9.20	9.20	9.20	100	0	0	0
VDL	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VDN	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VDP	47 47	47	48.70	47	33,900	0	0	0
VDS	22.5 22.5	22.60	22.80	22.05	2,262,700	0	0	0
VDT	12 12	12	12	12	0	0	0	0
VE1	3.5 3.5	3.50	3.50	3.40	2,100	0	0	0
VE3	8 8	7.60	8	7.60	300	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	0	0	0	0
VE9	4.4 4.4	3.80	4.40	3.80	11,500	0	0	0
VEA	35.3 35.3	35.17	35.25	34.99	391,900	0	0	0
VEC	13 13	12.80	13	12.70	6,000	0	0	0
VEF	135.0 135.0	135.00	135.00	132.13	23,500	0	0	0
VES	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VET	16.7 16.7	16.70	16.70	16.70	1,200	0	0	0
VFC	85 85	85	85	85	0	0	0	0
VFG	58.7 58.7	59.10	59.10	58.60	8,600	0	0	0
VFR	11.1 11.1	11.13	11.13	11.13	0	0	0	0
VGC	55.3 55.3	55.17	55.26	53.93	450,100	0	0	0
VGG	46.1 46.1	45.50	46.10	45.50	2,100	0	0	0
VGI	71.7 71.7	73.20	73.40	71.40	236,200	0	0	0
VGL	19.6 19.6	19.60	19.60	19.60	0	0	0	0
VGP	28.1 28.1	28.10	28.10	27.70	9,100	0	0	0
VGR	55.9 55.9	55.88	55.88	55.88	1,300	0	0	0
VGS	30.1 30.1	30.30	30.60	29.80	1,086,700	0	0	0
VGT	12.2 12.2	12.30	12.40	12.20	617,500	0	0	0
VGV	30.3 30.3	30.31	30.31	30.31	100	0	0	0
VHC	61.4 61.4	62.14	62.72	60.40	2,234,900	0	0	0
VHD	5.2 5.2	5.70	5.70	5.20	17,200	0	0	0
VHE	4.8 4.8	4.80	4.90	4.70	276,800	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.3 2.3	2.30	2.30	2.20	164,700	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	10.7 10.7	10.70	10.70	10.70	0	0	0	0
VHM	103.5 103.5	104.10	108.20	102.50	5,719,900	0	0	0
VIB	20.6 20.6	20.80	20.85	20.25	7,856,600	0	0	0
VIC	145 145	143.50	149.90	141.50	4,389,200	0	0	0
VID	5.1 5.1	5.15	5.15	5.10	5,300	0	0	0
VIE	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VIF	16.5 16.5	16.50	16.50	16.50	5,700	0	0	0
VIG	7.1 7.1	7.20	7.30	7	317,800	0	0	0
VIH	16.3 16.3	15	16.30	15	13,300	0	0	0
VIM	11.2 11.2	11.20	11.20	11.20	0	0	0	0
VIN	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VIP	13.8 13.8	14.15	14.15	13.70	281,100	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	18.8 18.8	18.80	18.80	18.80	0	0	0	0
VIW	11 11	11	11	11	0	0	0	0
VIX	37 37	36.70	37.45	35.70	27,618,300	0	0	0
VJC	139.8 139.8	142.10	142.10	139.20	2,103,300	0	0	0
VLA	10.3 10.3	10.30	10.30	10.30	0	0	0	0
VLB	47.4 47.4	47.70	47.80	46.90	42,000	0	0	0
VLC	15.4 15.4	15.40	15.50	15.30	74,000	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.8 8.8	8.62	8.89	8.62	33,500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	29 29	29.80	29.80	29	13,000	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6 6	6.18	6.18	6	1,400	0	0	0
VMD	16.9 16.9	17	17	16.80	2,600	0	0	0
VMG	3.6 3.6	3.70	3.70	3.60	4,000	0	0	0
VMK	34.6 34.6	34.60	34.60	34.60	0	0	0	0
VMS	33 33	33	33	33	0	0	0	0
VMT	14 14	14	14	14	0	0	0	0
VNA	18 18	18.10	18.10	18	1,300	0	0	0
VNB	16.9 16.9	17	17.30	16.90	85,800	0	0	0
VNC	31.0 31.0	31.11	31.11	31.01	10,400	0	0	0
VND	23.4 23.4	23.60	23.70	23	30,119,200	0	0	0
VNE	8.3 8.3	7.90	8.31	7.90	1,180,300	0	0	0
VNF	15.5 15.5	15.50	15.60	15.30	8,500	0	0	0
VNG	7.5 7.5	7.47	7.47	7.47	0	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.9 8.9	8.80	8.90	8.80	1,400	0	0	0
VNL	21.5 21.5	21.47	21.47	21.37	4,000	0	0	0
VNM	61.1 61.1	62.54	62.73	61.00	5,050,800	0	0	0
VNP	12.9 12.9	13	13	12.50	10,000	0	0	0
VNR	20.5 20.5	20.70	20.70	20.40	6,700	0	0	0
VNS	9.7 9.7	9.65	9.65	9.65	1,300	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	6	6	6	3,100	0	0	0
VNZ	387 387	390	390	387	500	0	0	0
VOC	13.8 13.8	14	14	13.80	1,500	0	0	0
VOS	14.5 14.5	15	15	14.25	1,800,800	0	0	0
VPA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VPB	30.8 30.8	31.10	31.25	30.30	26,645,900	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.5 25.5	25.40	25.50	25.40	8,600	0	0	0
VPG	8.7 8.7	8.79	8.81	8.60	378,500	0	0	0
VPH	5.5 5.5	5.50	5.59	5.46	91,200	0	0	0
VPI	55.6 55.6	56.60	57.40	55.50	3,501,000	0	0	0
VPR	16.2 16.2	16.20	16.20	16.20	0	0	0	0
VPS	12.5 12.5	12.25	12.50	12.20	22,200	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VRC	14 14	13.80	14.15	13.75	3,100	0	0	0
VRE	30.2 30.2	30.05	31.50	30.05	6,786,300	0	0	0
VRG	18.6 18.6	18.60	18.70	18.40	12,100	0	0	0
VSA	21.3 21.3	21.40	21.40	21	1,900	0	0	0
VSC	29.5 29.5	29.50	29.65	29.05	5,269,100	0	0	0
VSE	8.6 8.6	8.50	8.60	8.50	200	0	0	0
VSF	26.8 26.8	26.50	27	26.50	13,800	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	45.9 45.9	45.48	45.87	45.09	1,500	0	0	0
VSI	21 21	21	21	21	0	0	0	0
VSM	15.3 15.3	15.40	15.50	14.60	1,600	0	0	0
VSN	16 16	16	16	16	100	0	0	0
VST	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTA	3 3	3.10	3.10	3	12,900	0	0	0
VTB	9.6 9.6	9.69	9.74	9.59	4,600	0	0	0
VTC	9 9	9	9	9	0	0	0	0
VTD	7.9 7.9	8	8	7.70	349,300	0	0	0
VTE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
VTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTH	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4 4	4	4	4	1,600	0	0	0
VTK	53.3 53.3	53.20	53.30	53.20	700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	12.05	12.05	11.90	103,200	0	0	0
VTP	102.1 102.1	103.82	103.82	101.75	251,000	0	0	0
VTQ	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VTR	17.3 17.3	17.40	17.40	17.10	32,400	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	12.8 12.8	12.60	12.80	12.40	303,700	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	19 19	19.30	19.40	18.80	1,573,000	0	0	0
VUA	18.6 18.6	18.60	18.60	18.60	0	0	0	0
VVN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VVS	36.2 36.2	35.80	36.70	35.70	5,200	0	0	0
VW3	9.5 9.5	9.50	9.50	9.50	100	0	0	0
VWS	16.8 16.8	16.80	16.80	16.80	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	298.8 298.8	297	298.80	297	200	0	0	0
WSB	65.6 65.6	65.57	65.57	65.57	0	0	0	0
WSS	7.5 7.5	7.50	7.50	7.40	28,900	0	0	0
WTC	10.8 10.8	10.60	10.78	10.60	7,900	0	0	0
X20	13.2 13.2	13.20	13.20	13.20	5,600	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	20 20	20	20	20	0	0	0	0
XLV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
XMC	9.7 9.7	9.90	9.90	9.60	33,700	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	2,000	0	0	0
XMP	14.9 14.9	15	15	14.90	9,000	0	0	0
XPH	14.2 14.2	14.70	14.80	13.30	3,400	0	0	0
YBC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
YBM	14.3 14.3	13.85	14.25	13.85	6,400	0	0	0
YEG	13.8 13.8	14.10	14.10	13.80	1,338,600	0	0	0
YTC	33.8 33.8	33.80	33.80	33.80	100	0	0	0
^HASTC	276.9 276.9	277.74	279.01	276.11	67,068,605	0	0	0
^UPCOM	111.5 111.5	111.67	111.78	110.77	0	0	0	0
^VN30	1,861.7 1,861.7	1,873.88	1,879.52	1,849.10	371,252,793	0	0	0
^VNINDEX	1,665.2 1,665.2	1,675.85	1,679.63	1,654.32	862,910,500	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 18/09/2025