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 26/09/2025

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	8.6 8.6	8.20	8.69	8.11	10,328,400	0	0	0
AAH	4.2 4.2	4.10	4.20	4	1,028,300	0	0	0
AAM	7.1 7.1	7.15	7.20	7.12	4,800	0	0	0
AAS	11.5 11.5	11.80	12	11.40	2,342,900	0	0	0
AAT	3.9 3.9	3.86	3.86	3.77	58,200	0	0	0
AAV	5.6 5.6	5.70	5.70	5.60	337,900	0	0	0
ABB	12.2 12.2	12.30	12.50	12.20	2,305,400	0	0	0
ABC	11.2 11.2	11.10	11.60	11.10	188,200	0	0	0
ABI	20.8 20.8	20.50	20.80	20.50	10,100	0	0	0
ABR	15.3 15.3	16.30	16.30	15.30	13,000	0	0	0
ABS	3.7 3.7	3.70	3.74	3.66	233,600	0	0	0
ABT	72.1 72.1	71.50	72.10	71.50	5,900	0	0	0
ABW	11.2 11.2	11.30	11.30	11	94,500	0	0	0
ACB	25.7 25.7	25.65	25.75	25.45	8,974,500	0	0	0
ACC	13.9 13.9	13.85	13.90	13.55	31,200	0	0	0
ACE	40.5 40.5	40.10	40.50	39.60	1,800	0	0	0
ACL	13.5 13.5	13.15	13.45	12.50	23,000	0	0	0
ACM	0.6 0.6	0.60	0.70	0.50	341,600	0	0	0
ACS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
ACV	57.9 57.9	58	59.70	57.90	545,900	0	0	0
ADC	18.6 18.6	18.60	18.60	18.60	0	0	0	0
ADG	9.2 9.2	9.21	9.23	9.20	3,600	0	0	0
ADS	8.9 8.9	8.88	9.10	8.79	262,100	0	0	0
AFX	10 10	10	10	9.80	56,700	0	0	0
AG1	11.3 11.3	11.40	11.40	11.30	1,200	0	0	0
AGF	2.3 2.3	2.20	2.50	2.20	1,000	0	0	0
AGG	20.2 20.2	20.05	20.35	19.85	521,700	0	0	0
AGM	3.2 3.2	3.30	3.30	3.20	48,400	0	0	0
AGP	38.4 38.4	38.75	39.04	38.37	1,100	0	0	0
AGR	17.5 17.5	17.85	17.90	17.45	898,900	0	0	0
AGX	174.8 174.8	174.80	174.80	174.80	0	0	0	0
AIC	10.5 10.5	10.40	10.50	10.40	1,900	0	0	0
AIG	44.3 44.3	44.30	44.30	44.30	14,500	0	0	0
ALT	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ALV	7.9 7.9	8	8	7.90	20,800	0	0	0
AMC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
AME	9.1 9.1	9	9.10	9	3,100	0	0	0
AMP	12.5 12.5	12.50	12.50	12.50	1,500	0	0	0
AMS	7.8 7.8	7.70	7.90	7.70	13,600	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	28.4 28.4	28.30	28.70	28	4,800	0	0	0
ANV	27.2 27.2	27.70	27.80	27.16	1,876,400	0	0	0
APF	41.9 41.9	41.50	42	41.50	6,600	0	0	0
APG	11.6 11.6	11.55	11.60	11.30	304,100	0	0	0
APH	6.7 6.7	6.60	6.82	6.55	577,800	0	0	0
API	9 9	8.70	9	8.70	913,500	0	0	0
APL	18 18	18	18	18	100	0	0	0
APP	5.7 5.7	5.70	5.70	5.70	6,000	0	0	0
APS	9.9 9.9	9.90	10.10	9.80	759,100	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	100	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	16.3 16.3	16.25	16.25	16.25	0	0	0	0
ASM	8.5 8.5	8.25	8.53	8.25	3,649,000	0	0	0
ASP	4.8 4.8	4.89	4.89	4.82	14,000	0	0	0
AST	69.5 69.5	68.31	69.47	68.11	2,900	0	0	0
ATA	0.6 0.6	0.60	0.60	0.50	3,100	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8.5 8.5	8.60	8.70	8.40	769,600	0	0	0
ATS	18 18	18	18	18	0	0	0	0
AVC	54.4 54.4	53.20	54.40	53.20	200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.5 15.5	15.40	16.10	15.20	262,800	0	0	0
BAB	14.2 14.2	14.10	14.20	13.90	7,100	0	0	0
BAF	34.9 34.9	35.10	35.15	34.75	1,834,700	0	0	0
BAL	9.3 9.3	9.30	9.30	9.30	100	0	0	0
BAX	36.1 36.1	36.10	36.10	36.10	0	0	0	0
BBC	87.9 87.9	87.85	87.85	87.85	0	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BBM	6.1 6.1	6.10	6.10	6.10	0	0	0	0
BBS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BBT	14.4 14.4	14.40	14.40	14.40	200	0	0	0
BCA	10.1 10.1	10	10.10	9.90	3,400	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	9 9	8.80	9	8.70	254,300	0	0	0
BCE	11.0 11.0	11.04	11.09	11.04	41,000	0	0	0
BCF	42.7 42.7	42.70	42.70	42.70	0	0	0	0
BCG	3.3 3.3	3.40	3.40	3.34	2,595,900	0	0	0
BCM	67.7 67.7	66.70	67.90	66.70	215,300	0	0	0
BCP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BCR	1.8 1.8	1.70	1.80	1.60	2,330,100	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39.6 39.6	39.60	39.60	39.60	400	0	0	0
BDT	9.3 9.3	9.30	9.40	9.30	78,500	0	0	0
BDW	24 24	25	25	24	1,200	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	42.2 42.2	42.90	43.20	41.95	79,900	0	0	0
BGE	5.5 5.5	5.50	5.70	5.40	509,000	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.5 24.5	24.52	24.52	24.52	1,000	0	0	0
BHC	1.5 1.5	1.50	1.50	1.50	11,500	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11 11	11	11	11	0	0	0	0
BHK	14 14	14	14	14	2,700	0	0	0
BHN	33.5 33.5	33.50	33.50	33.50	0	0	0	0
BHP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BIC	28 28	26.20	28	26	343,500	0	0	0
BID	40.1 40.1	40.35	40.70	40.10	2,295,100	0	0	0
BIG	5 5	5	5.10	5	33,700	0	0	0
BIO	13.7 13.7	12.30	13.70	12.30	500	0	0	0
BKC	27.8 27.8	25.70	27.80	25.70	39,500	0	0	0
BKG	3.1 3.1	3.15	3.27	3.10	227,400	0	0	0
BLI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	26.5 26.5	26.50	26.50	26.50	100	0	0	0
BMC	18.6 18.6	17.50	18.55	17.35	400,600	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.1 8.1	8.10	8.10	8.10	200	0	0	0
BMG	17.7 17.7	17.20	17.70	17.20	1,000	0	0	0
BMI	19.5 19.5	19.12	19.69	19.07	1,144,400	0	0	0
BMJ	10 10	10.50	10.50	10	1,600	0	0	0
BMK	14.9 14.9	14.90	14.90	14.90	0	0	0	0
BMP	138.0 138.0	142.37	142.37	138.04	108,400	0	0	0
BMS	13.4 13.4	13.50	13.60	13.30	196,500	0	0	0
BMV	6.0 6.0	5.96	5.96	5.96	0	0	0	0
BNA	7.2 7.2	7.20	7.30	7.10	87,200	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	2.20	466,700	0	0	0
BPC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
BQB	4.5 4.5	4.60	4.90	4.50	400	0	0	0
BRC	13.0 13.0	12.95	12.95	12.75	3,500	0	0	0
BRR	18 18	15.20	18	15.20	2,200	0	0	0
BRS	28.1 28.1	27.90	28.10	27.80	2,100	0	0	0
BSA	22.6 22.6	22.58	22.58	22.58	1,000	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	46.4 46.4	47.50	47.50	46.30	557,800	0	0	0
BSL	10.5 10.5	10.50	10.50	10.50	200	0	0	0
BSP	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BSQ	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BSR	21.2 21.2	21.54	22.15	21.15	10,700,100	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	5.4 5.4	6.60	7.20	5.40	29,800	0	0	0
BTD	15.8 15.8	15.84	15.84	15.84	0	0	0	0
BTG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BTH	44.1 44.1	43.63	44.51	43.63	28,200	0	0	0
BTN	3 3	3	3	3	200	0	0	0
BTP	10.5 10.5	10.64	10.64	10.54	15,100	0	0	0
BTS	5.4 5.4	5.30	5.50	5.30	57,600	0	0	0
BTT	38 38	38	38	38	0	0	0	0
BTU	15.1 15.1	14.90	15.10	14.80	2,100	0	0	0
BTV	13 13	13	13	13	0	0	0	0
BTW	60 60	60	60	60	0	0	0	0
BVB	14.3 14.3	14.50	14.50	14.30	1,116,800	0	0	0
BVG	2.4 2.4	2.40	2.50	2.40	33,500	0	0	0
BVH	55.4 55.4	55.44	56.12	55.24	263,000	0	0	0
BVL	18.3 18.3	18.30	18.30	18.10	9,800	0	0	0
BVN	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BVS	36.7 36.7	37.11	37.30	36.23	291,600	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	48.8 48.8	49.50	49.75	48.70	107,300	0	0	0
BWS	32.2 32.2	32.54	32.54	32.15	900	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	17.3 17.3	17.30	17.30	17.30	500	0	0	0
C22	16.1 16.1	16.10	16.10	16.10	0	0	0	0
C32	20.0 20.0	19.50	19.95	19.50	9,500	0	0	0
C47	11.0 11.0	11.40	11.45	10.90	387,900	0	0	0
C4G	9.5 9.5	9.50	9.70	9.40	1,915,200	0	0	0
C69	12.9 12.9	12.40	13	12.30	538,200	0	0	0
C92	4.6 4.6	4.60	4.70	4.40	77,600	0	0	0
CAD	0.5 0.5	0.60	0.60	0.50	5,600	0	0	0
CAG	7.5 7.5	7.40	7.50	7.30	10,000	0	0	0
CAN	33.1 33.1	33.10	33.10	33.10	0	0	0	0
CAP	42 42	40.80	42.30	40.80	43,200	0	0	0
CAT	17.1 17.1	17.10	17.20	17	19,800	0	0	0
CBI	15 15	16	16	15	6,000	0	0	0
CBS	29.0 29.0	28.88	29.06	28.52	37,600	0	0	0
CC1	33.4 33.4	33.40	33.40	33.40	100	0	0	0
CCA	15.8 15.8	15.78	15.78	15.78	0	0	0	0
CCC	15.5 15.5	15.75	15.75	15.40	2,300	0	0	0
CCI	25.9 25.9	26.50	26.50	25.90	7,500	0	0	0
CCL	7.0 7.0	7.09	7.09	6.97	178,300	0	0	0
CCM	43 43	43	43	43	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	1,000	0	0	0
CCR	12.1 12.1	12.10	12.10	12.10	300	0	0	0
CCT	13 13	13	13	13	0	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	27.1 27.1	26.83	27.96	26	1,071,200	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	9 9	8.80	9	8.80	400	0	0	0
CDN	31 31	30.50	31.10	30.40	4,000	0	0	0
CDO	1.9 1.9	1.80	1.90	1.80	48,400	0	0	0
CDP	9.8 9.8	9.70	9.80	9.70	500	0	0	0
CDR	7.5 7.5	7.20	7.50	7.20	3,600	0	0	0
CEN	2.6 2.6	2.40	2.60	2.30	331,100	0	0	0
CEO	26.8 26.8	26.70	27.60	26.40	27,979,800	0	0	0
CET	12.3 12.3	14.90	14.90	12.30	511,300	0	0	0
CFM	8.3 8.3	8.29	8.29	8.29	100	0	0	0
CFV	25.5 25.5	25.50	25.50	25.50	0	0	0	0
CGV	3.3 3.3	3.30	3.30	3.30	100	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CHP	32.2 32.2	32.30	32.60	32.15	83,400	0	0	0
CHS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
CI5	5.3 5.3	5.30	5.30	5.30	1,300	0	0	0
CIA	10 10	10	10	10	100	0	0	0
CID	17.1 17.1	15.20	17.10	13.10	6,700	0	0	0
CIG	9.0 9.0	8.89	9.09	8.88	25,900	0	0	0
CII	26.9 26.9	26.95	27.45	26.40	46,190,400	0	0	0
CIP	2.7 2.7	2.70	2.70	2.70	1,000	0	0	0
CJC	24 24	24	24	24	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	49.6 49.6	49	50.20	49	7,300	0	0	0
CKD	22.9 22.9	22.84	23.39	22.84	3,600	0	0	0
CKG	13.8 13.8	14	14	13.60	125,900	0	0	0
CKV	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CLC	52 52	52	52	52	0	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	22.4 22.4	22.50	22.90	22.40	7,700	0	0	0
CLL	31.2 31.2	30.95	31.25	30.95	26,200	0	0	0
CLM	67.9 67.9	67.90	67.90	67.90	0	0	0	0
CLW	49.8 49.8	49.76	49.76	49.76	0	0	0	0
CLX	16.1 16.1	16.20	16.30	16.10	94,200	0	0	0
CMC	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CMD	22.6 22.6	22.50	22.60	22.50	2,200	0	0	0
CMF	330 330	330	330	330	100	0	0	0
CMG	39.5 39.5	39.90	40.30	39.50	425,900	0	0	0
CMI	0.7 0.7	0.70	0.70	0.60	8,500	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	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.4 8.4	8.40	8.50	8.20	98,600	0	0	0
CMT	14.1 14.1	14.10	14.10	14	1,200	0	0	0
CMV	8.2 8.2	8.11	8.20	8.10	1,400	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.1 7.1	7.12	7.14	7.01	183,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	34.23	34.23	31.52	2,000	0	0	0
CNG	27.3 27.3	27.40	27.40	27.30	31,800	0	0	0
CNN	61 61	62	62	61	1,600	0	0	0
CNT	9.6 9.6	9.30	9.60	7.90	41,500	0	0	0
COM	34 34	34	34	34	0	0	0	0
CPA	5.6 5.6	5.60	5.60	5.60	100	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	800	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	3,600	0	0	0
CQN	31.3 31.3	31.30	31.30	31.20	12,700	0	0	0
CQT	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CRC	10.2 10.2	10.15	10.45	9.76	1,242,000	0	0	0
CRE	10.8 10.8	11	11	10.60	1,616,000	0	0	0
CSC	21.1 21.1	21.50	21.50	21	26,400	0	0	0
CSI	28.3 28.3	28.30	28.50	28	13,300	0	0	0
CSM	14.9 14.9	14.90	15.25	14.90	729,900	0	0	0
CSV	32.9 32.9	33.35	33.35	32.80	298,700	0	0	0
CT3	5 5	5.40	5.40	5	49,000	0	0	0
CT6	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.5 17.5	17.33	17.53	17.33	4,600	0	0	0
CTD	82 82	82.80	83.50	81.40	438,700	0	0	0
CTF	20 20	20.05	20.10	19.85	355,500	0	0	0
CTG	50.3 50.3	49.90	51.19	49.55	10,287,000	0	0	0
CTI	25.9 25.9	25.80	26.40	25.70	1,612,500	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	13.8 13.8	14.10	14.50	13	24,500	0	0	0
CTR	87.8 87.8	88.62	88.72	87.55	249,300	0	0	0
CTS	40.4 40.4	41.35	41.35	40.10	1,761,100	0	0	0
CTT	20.9 20.9	20.90	20.90	20.90	100	0	0	0
CTW	27.6 27.6	27.60	27.60	27.60	300	0	0	0
CVN	1.3 1.3	1.30	1.40	1.20	221,900	0	0	0
CVT	27.7 27.7	27.65	27.65	27.65	200	0	0	0
CX8	9.8 9.8	9.80	9.80	9.80	100	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	300	0	0	0
D11	10.5 10.5	10.50	10.50	10.50	3,000	0	0	0
D2D	36.4 36.4	36.55	36.75	36.30	104,400	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	17.6 17.6	17.60	17.60	17.60	2,600	0	0	0
DAE	14.9 14.9	14.90	14.90	14.90	0	0	0	0
DAH	4 4	3.95	4.02	3.92	181,000	0	0	0
DAN	37 37	37	37	37	0	0	0	0
DAS	13.5 13.5	12.20	13.80	12.20	1,800	0	0	0
DAT	11.6 11.6	11.60	11.60	11.60	16,500	0	0	0
DBC	27.2 27.2	27.70	27.95	27.20	3,893,100	0	0	0
DBD	53.6 53.6	54.20	54.20	53.60	149,800	0	0	0
DBM	24.9 24.9	22.20	24.90	22.20	300	0	0	0
DBT	11.6 11.6	10.90	11.65	10.90	2,900	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	300	0	0	0
DC2	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DC4	12.5 12.5	12.30	12.55	12.30	1,285,900	0	0	0
DCF	37 37	37	37	36.90	2,200	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	28.5 28.5	28.80	28.80	28	676,500	0	0	0
DCM	37.5 37.5	37.65	37.85	37.45	1,618,800	0	0	0
DCR	3.8 3.8	3.80	3.80	3.80	200	0	0	0
DCS	1.1 1.1	1.10	1.10	1	190,000	0	0	0
DCT	0.6 0.6	0.50	0.60	0.50	2,100	0	0	0
DDB	9.1 9.1	9.60	9.60	9.10	7,800	0	0	0
DDG	2.7 2.7	2.70	2.70	2.60	189,800	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	2 2	2	2	2	100	0	0	0
DDN	6.4 6.4	6.40	6.60	6.20	9,600	0	0	0
DDV	32.2 32.2	32.50	32.90	32	617,300	0	0	0
DFC	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DFF	1.2 1.2	1.30	1.30	1.20	620,900	0	0	0
DGC	95.4 95.4	96.50	96.50	95.40	957,700	0	0	0
DGT	5.1 5.1	5	5.20	5	495,600	0	0	0
DGW	41.5 41.5	42.50	42.80	41.45	1,957,300	0	0	0
DHA	50.8 50.8	51.10	52	50.60	119,000	0	0	0
DHB	8.7 8.7	8.90	8.90	8.70	400	0	0	0
DHC	33.7 33.7	34.05	34.39	33.71	150,100	0	0	0
DHD	31 31	31	31.50	31	10,700	0	0	0
DHG	101.8 101.8	101.90	101.90	101.60	4,300	0	0	0
DHM	6.4 6.4	6.36	6.46	6.36	3,500	0	0	0
DHN	24.7 24.7	24.70	24.70	24.70	1,100	0	0	0
DHP	11.6 11.6	11.60	11.60	11.60	200	0	0	0
DHT	76.4 76.4	78	78	75.73	3,200	0	0	0
DIC	1.1 1.1	1.10	1.20	1	407,300	0	0	0
DID	4.3 4.3	4.30	4.30	4.30	6,500	0	0	0
DIG	23.1 23.1	23.23	23.69	22.87	21,695,400	0	0	0
DIH	14.8 14.8	14.80	14.90	14.80	11,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	12 12	12	12	12	300	0	0	0
DL1	6.5 6.5	6.70	6.70	6.50	240,100	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	3.0 3.0	3	3.01	2.96	1,381,300	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	60.6 60.6	60.60	60.60	60.60	700	0	0	0
DMN	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	25 25	25	25	25	4,700	0	0	0
DNC	53.0 53.0	53.00	53.00	53.00	0	0	0	0
DND	10.2 10.2	10.20	10.20	10.20	0	0	0	0
DNE	9 9	9	9	9	100	0	0	0
DNH	45.2 45.2	45.20	45.20	45.20	0	0	0	0
DNL	30 30	30	30	30	0	0	0	0
DNN	3.2 3.2	3.20	3.20	3.20	100	0	0	0
DNP	19.1 19.1	19.20	19.20	19.10	1,500	0	0	0
DNT	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DNW	34 34	33	34	33	3,100	0	0	0
DOC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DOP	13.9 13.9	13.90	13.90	13.90	200	0	0	0
DP1	38 38	38	38	38	0	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.7 53.7	54.10	54.10	53.70	9,300	0	0	0
DPG	46 46	47.30	47.30	46	1,656,300	0	0	0
DPH	52.3 52.3	52.30	52.30	52.30	100	0	0	0
DPM	26.3 26.3	26.70	26.80	26.25	1,637,100	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	38.5 38.5	38.95	39.05	38.50	461,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.8 11.8	11.75	11.75	11.75	1,000	0	0	0
DRC	16.7 16.7	16.80	16.85	16.70	180,800	0	0	0
DRG	9 9	9	9	9	1,000	0	0	0
DRH	2.8 2.8	2.89	2.92	2.82	380,600	0	0	0
DRI	11.8 11.8	11.80	11.90	11.70	187,900	0	0	0
DRL	53.1 53.1	53.30	53.30	53	2,200	0	0	0
DS3	6.4 6.4	6.10	6.40	6.10	1,900	0	0	0
DSD	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DSE	28.5 28.5	29.20	29.20	28.40	760,200	0	0	0
DSG	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DSN	45.0 45.0	45	45	44.95	2,500	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	8.8 8.8	8.80	8.80	8.70	24,500	0	0	0
DTA	4.9 4.9	4.90	4.93	4.76	557,500	0	0	0
DTD	22.3 22.3	21.30	23	21.20	2,766,900	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	2.6 2.6	2.60	2.60	2.50	41,300	0	0	0
DTK	12.8 12.8	11.90	12.80	11.90	900	0	0	0
DTL	15.0 15.0	14.70	15.30	14.70	41,800	0	0	0
DTP	104.9 104.9	104.80	104.90	104.70	5,000	0	0	0
DTT	18 18	18	18.05	18	24,100	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	1.10	969,600	0	0	0
DVM	7.3 7.3	7.40	7.50	7.30	302,700	0	0	0
DVN	21.8 21.8	21.60	21.80	21.20	20,500	0	0	0
DVP	72.1 72.1	72.50	72.50	72	11,400	0	0	0
DVW	28 28	28	28	28	0	0	0	0
DWC	16.6 16.6	16.56	16.56	16.56	0	0	0	0
DWS	17.2 17.2	17.20	17.20	17.20	0	0	0	0
DXG	22.8 22.8	23.20	23.20	22.40	34,203,000	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.1 11.1	11.10	11.10	11	278,300	0	0	0
DXS	12.7 12.7	13.05	13.10	12.65	2,218,000	0	0	0
DXV	4 4	4.03	4.03	4	2,000	0	0	0
E12	5.8 5.8	6.50	6.50	5.80	17,300	0	0	0
E29	8.4 8.4	8.41	8.41	8.41	0	0	0	0
EBS	12.3 12.3	12.30	12.30	12.30	400	0	0	0
ECI	9 9	9	9	9	0	0	0	0
ECO	22.1 22.1	21.83	22.36	21.52	34,900	0	0	0
EFI	2.5 2.5	2.50	2.50	2.50	500	0	0	0
EIB	25.7 25.7	26.30	26.40	25.70	5,418,300	0	0	0
EIC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
EID	25.9 25.9	26	26	25.90	3,700	0	0	0
EIN	3.3 3.3	3.30	3.30	3.30	7,500	0	0	0
ELC	21.9 21.9	22.29	22.29	21.19	446,900	0	0	0
EME	29 29	29	29	29	0	0	0	0
EMG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
EMS	22.8 22.8	22.80	22.80	22.80	600	0	0	0
EPC	8 8	8	8	8	0	0	0	0
EVE	10.9 10.9	10.75	11	10.75	6,800	0	0	0
EVF	13.3 13.3	13.60	13.65	13.30	5,451,600	0	0	0
EVG	10.2 10.2	10.40	10.45	10.10	1,622,700	0	0	0
EVS	7.2 7.2	7.40	7.50	7.20	349,600	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	4.06	4.30	4.06	469,500	0	0	0
FCN	18.8 18.8	19.25	19.60	18.55	2,834,800	0	0	0
FCS	7.7 7.7	7.70	7.70	7.70	0	0	0	0
FDC	17.2 17.2	17.20	17.20	17.20	100	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	300	0	0	0
FIC	14.2 14.2	14.30	14.30	14	3,800	0	0	0
FID	1.6 1.6	1.70	1.70	1.50	112,800	0	0	0
FIR	8.2 8.2	8.15	8.28	7.99	177,500	0	0	0
FIT	4.9 4.9	4.86	4.99	4.85	1,585,600	0	0	0
FMC	37.2 37.2	37.40	37.40	37.10	64,500	0	0	0
FOC	64.2 64.2	64.50	64.50	64.20	5,800	0	0	0
FOX	64.4 64.4	65.10	65.40	64	52,600	0	0	0
FPT	97.5 97.5	98.20	99.30	97.40	8,080,800	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	130 130	130.10	130.30	129.30	265,400	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	100	0	0	0
FT1	49.4 49.4	49.40	49.40	49.40	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.70	0.80	0.70	54,300	0	0	0
FTS	36.6 36.6	36.55	37.35	36.50	1,117,100	0	0	0
G20	0.7 0.7	0.60	0.80	0.60	314,000	0	0	0
G36	10.7 10.7	10.79	10.89	10.60	675,600	0	0	0
GAS	61.5 61.5	62.30	62.40	61.50	265,100	0	0	0
GCB	12.7 12.7	12.70	12.70	12.70	100	0	0	0
GCF	31 31	30.91	31	30.91	1,400	0	0	0
GDA	18.1 18.1	18.20	18.20	17.70	139,500	0	0	0
GDT	21 21	20.95	21.50	20.80	16,200	0	0	0
GDW	35 35	35	35	35	200	0	0	0
GEG	16.3 16.3	16.35	16.50	16.25	872,500	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	53 53	53.80	53.80	52.40	3,227,800	0	0	0
GGG	4.8 4.8	4.90	4.90	4.80	21,200	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	28.7 28.7	28.47	28.66	28.47	15,900	0	0	0
GIC	15.6 15.6	15.40	15.60	15.40	200	0	0	0
GIL	18.4 18.4	18.20	18.40	18.10	467,600	0	0	0
GKM	4.3 4.3	4.50	4.50	4.30	225,500	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	18.4 18.4	18.30	18.40	17.80	3,200	0	0	0
GLW	12.3 12.3	12.30	12.30	12.30	0	0	0	0
GMA	45 45	45	45	45	0	0	0	0
GMD	70 70	71.80	71.80	69.80	1,994,100	0	0	0
GMH	8.6 8.6	8.60	8.60	8.60	0	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	26.2 26.2	23.20	26.20	23.10	1,200	0	0	0
GPC	2.6 2.6	2.60	2.70	2.60	31,600	0	0	0
GSM	31 31	30	31	30	13,000	0	0	0
GSP	11.4 11.4	11.35	11.35	11.35	33,500	0	0	0
GTA	9.6 9.6	9.60	9.60	9.60	100	0	0	0
GTD	22.3 22.3	22.30	22.30	22.30	100	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	28.1 28.1	28.54	28.59	28.10	1,301,000	0	0	0
GVT	80 80	80	80	80	0	0	0	0
H11	7 7	7	7	7	0	0	0	0
HAC	12.4 12.4	11.50	12.40	11.50	700	0	0	0
HAD	14.1 14.1	14.10	14.10	14.10	700	0	0	0
HAF	21.5 21.5	21.50	21.50	21.50	100	0	0	0
HAG	15.9 15.9	15.80	16.35	15.75	17,259,700	0	0	0
HAH	55 55	55.50	55.90	55	1,070,900	0	0	0
HAM	45 45	45	45	45	1,000	0	0	0
HAN	9.7 9.7	9.80	9.80	9.60	6,900	0	0	0
HAP	6.8 6.8	6.85	6.89	6.73	263,600	0	0	0
HAR	5.1 5.1	5.16	5.20	5.01	334,700	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
HAV	4.1 4.1	4.10	4.10	4.10	100	0	0	0
HAX	12.5 12.5	12.75	12.75	12.50	498,700	0	0	0
HBC	7.7 7.7	7.80	7.80	7.60	1,602,300	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
HBH	5 5	5.50	5.50	4.80	5,200	0	0	0
HBS	7.4 7.4	7.40	7.60	7.20	23,600	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	27 27	27	27	27	100	0	0	0
HCC	24.8 24.8	24	25	24	12,000	0	0	0
HCD	8.3 8.3	8.28	8.28	8.25	41,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.3 26.3	26.80	26.85	26.30	5,955,900	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16 16	16	16	16	2,600	0	0	0
HD6	13.1 13.1	13	13.20	13	22,600	0	0	0
HD8	6.7 6.7	7	7	6.70	900	0	0	0
HDA	5.6 5.6	6	6.10	5.60	30,200	0	0	0
HDB	30.2 30.2	31	31.05	30.15	12,495,800	0	0	0
HDC	33.1 33.1	32.77	34.15	32.50	7,699,500	0	0	0
HDG	34 34	32.35	34.60	32.25	17,381,900	0	0	0
HDM	36.9 36.9	36.90	36.90	36.90	0	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	2,700	0	0	0
HDW	18 18	18	18	18	0	0	0	0
HEC	63 63	62	63	62	1,600	0	0	0
HEJ	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HEP	15.9 15.9	15.90	15.90	15.90	0	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	11 11	11	11	11	0	0	0	0
HFB	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HFC	9.5 9.5	9.50	9.50	9.50	400	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	309.4 309.4	300.92	313.50	300.92	12,600	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	135.8 135.8	135.80	135.80	135.80	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	9.9 9.9	9.60	10	9.18	375,100	0	0	0
HHS	18.1 18.1	17.45	18.40	17.40	14,169,000	0	0	0
HHV	16.6 16.6	16.70	17.35	16.60	26,749,100	0	0	0
HID	3.2 3.2	3.20	3.28	3.15	417,100	0	0	0
HII	4.8 4.8	4.74	4.85	4.74	211,300	0	0	0
HIO	7.8 7.8	7.80	7.80	7.80	400	0	0	0
HJC	7 7	7	7	7	0	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	0.50	10,600	0	0	0
HKT	13.6 13.6	13.60	13.60	13.60	1,000	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 11	11	11	11	1,600	0	0	0
HLD	18.3 18.3	18.30	18.30	18.10	33,300	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.8 11.8	11.70	11.75	11.70	8,500	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	15.6 15.6	15.30	15.60	15.30	2,400	0	0	0
HMR	11.7 11.7	11.70	11.80	11.70	10,200	0	0	0
HMS	34.0 34.0	33.88	33.97	33.88	500	0	0	0
HNB	11.7 11.7	11.70	11.70	11.70	1,700	0	0	0
HND	11.5 11.5	11.50	11.50	11.50	3,500	0	0	0
HNF	35 35	35	35	35	0	0	0	0
HNG	6 6	6.10	6.20	6	2,837,400	0	0	0
HNI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
HNM	8.4 8.4	8.40	8.40	8.30	277,500	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.8 4.8	4.60	4.80	4.60	11,100	0	0	0
HPB	15.8 15.8	15.80	15.80	15.80	100	0	0	0
HPD	16.9 16.9	17.02	17.02	16.92	500	0	0	0
HPG	28.6 28.6	28.85	29.20	28.55	38,128,900	0	0	0
HPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HPI	29.2 29.2	29.20	29.20	29.20	100	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	100	0	0	0
HPP	80.9 80.9	79.50	80.90	79.50	1,100	0	0	0
HPT	28 28	28	28	28	300	0	0	0
HPW	19.9 19.9	19.90	19.90	19.90	0	0	0	0
HPX	5.3 5.3	5.34	5.45	5.34	1,756,600	0	0	0
HQC	3.8 3.8	3.85	3.89	3.78	5,335,200	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	32.2 32.2	32.20	32.20	32.20	300	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19.4 19.4	19.50	19.85	19.30	6,046,300	0	0	0
HSI	0.7 0.7	0.70	0.70	0.60	6,200	0	0	0
HSL	12.1 12.1	10.55	12.05	10.55	1,470,100	0	0	0
HSM	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HSP	14.3 14.3	14.20	14.30	13.90	2,300	0	0	0
HSV	4.9 4.9	5.20	5.30	4.80	195,300	0	0	0
HT1	17.7 17.7	17.65	18.10	17.60	284,500	0	0	0
HTC	24.8 24.8	24.80	24.80	24.80	0	0	0	0
HTE	3.8 3.8	3.80	3.80	3.80	700	0	0	0
HTG	46 46	46	46.20	45.80	1,900	0	0	0
HTI	23.6 23.6	24	24	23.50	83,800	0	0	0
HTL	24.1 24.1	24.13	24.13	23.59	1,500	0	0	0
HTM	10.4 10.4	10.40	10.40	10.30	3,100	0	0	0
HTN	10.9 10.9	11.25	11.25	10.90	795,500	0	0	0
HTP	2.5 2.5	2.60	2.60	2.10	784,300	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	1,900	0	0	0
HTV	12.4 12.4	12.15	12.40	11.90	65,300	0	0	0
HU1	7.3 7.3	7.26	7.28	7	5,300	0	0	0
HU4	15.1 15.1	15	15.20	14.90	50,100	0	0	0
HU6	5 5	5	5	5	16,000	0	0	0
HUB	16 16	16.10	16.10	15.90	20,000	0	0	0
HUG	28.5 28.5	28.50	28.50	28.50	2,500	0	0	0
HUT	18.4 18.4	19	19.10	18.30	3,715,100	0	0	0
HVA	27.1 27.1	27.60	28.50	25	192,300	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.3 13.3	13.35	13.40	13.10	144,400	0	0	0
HVN	36.5 36.5	37.05	37.05	36.50	903,300	0	0	0
HVT	30.2 30.2	30.40	30.40	30.20	19,800	0	0	0
HVX	2.9 2.9	2.81	2.90	2.78	9,200	0	0	0
HWS	14.3 14.3	14.50	14.50	14.20	5,200	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	50.3 50.3	50.29	50.29	50.29	100	0	0	0
ICF	3.1 3.1	3.10	3.10	3.10	100	0	0	0
ICG	15.9 15.9	16.20	16.20	15.90	3,100	0	0	0
ICI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICN	40.3 40.3	40.58	40.58	40.29	300	0	0	0
ICT	18 18	18	18.20	18	106,500	0	0	0
IDC	40.4 40.4	40.90	41.30	40.40	778,000	0	0	0
IDI	8.5 8.5	8.50	8.70	8.46	1,849,600	0	0	0
IDJ	7.3 7.3	7.10	7.50	7.10	4,178,700	0	0	0
IDP	170 170	170	170	170	2,000	0	0	0
IDV	26.6 26.6	26.70	26.70	26.60	3,500	0	0	0
IFS	21.3 21.3	21.80	21.80	21.30	800	0	0	0
IHK	14.1 14.1	18.10	18.10	14.10	200	0	0	0
IJC	14.2 14.2	14.15	14.65	13.90	14,407,900	0	0	0
ILA	6.5 6.5	6.80	6.90	6.50	8,100	0	0	0
ILB	26.7 26.7	26.30	26.70	26.20	1,200	0	0	0
ILC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ILS	14.5 14.5	14.50	14.50	14.50	29,000	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53 53	53.20	53.20	52.60	50,300	0	0	0
IN4	52.6 52.6	52.64	52.64	52.64	0	0	0	0
INC	24.2 24.2	24.20	24.20	24.20	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	44.9 44.9	40.20	47.30	40.20	1,400	0	0	0
IPA	20.5 20.5	21	21	20.50	315,200	0	0	0
IRC	7.8 7.8	7.83	7.83	7.83	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	26 26	28.30	28.30	26	2,100	0	0	0
IST	36 36	36	36	36	0	0	0	0
ITC	16 16	16.10	16.20	15.80	217,300	0	0	0
ITD	13.3 13.3	13.25	13.45	13.20	58,200	0	0	0
ITQ	3 3	2.90	3	2.90	33,600	0	0	0
ITS	5.0 5.0	4.60	5.09	4.60	38,400	0	0	0
IVS	10.2 10.2	10.50	10.50	10.20	270,100	0	0	0
JOS	1 1	1	1	1	14,300	0	0	0
JVC	8.7 8.7	8.61	9.05	8.61	709,100	0	0	0
KBC	37.6 37.6	37	38.50	36.70	9,702,600	0	0	0
KCB	11.3 11.3	9.90	11.30	9.90	87,700	0	0	0
KDC	52.4 52.4	52.20	52.80	51.70	332,500	0	0	0
KDH	34.5 34.5	33.65	35	33.65	10,125,300	0	0	0
KDM	14.2 14.2	14.10	14.20	14	4,700	0	0	0
KGM	5.8 5.8	5.90	5.90	5.80	5,400	0	0	0
KHD	14.4 14.4	14.42	14.42	14.42	2,000	0	0	0
KHG	7.1 7.1	7.03	7.07	7.03	5,529,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.5 12.5	12.60	12.70	12.50	26,600	0	0	0
KHS	23.3 23.3	23.90	23.90	23.10	20,400	0	0	0
KHW	31.7 31.7	31.70	31.70	31.70	0	0	0	0
KIP	14 14	14	14	14	300	0	0	0
KKC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KLB	16.5 16.5	16.70	17.10	16.20	553,400	0	0	0
KMR	3.0 3.0	3.06	3.06	3.03	25,600	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	42.2 42.2	39.80	42.15	39.40	385,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	20.6 20.6	21.40	21.45	20.60	3,679,600	0	0	0
KSD	5.2 5.2	5.20	5.20	5.20	1,900	0	0	0
KSF	85.8 85.8	84.50	85.80	80.10	29,500	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.1 2.1	2.20	2.20	2.10	29,200	0	0	0
KST	12.8 12.8	12.80	12.80	12.80	6,000	0	0	0
KTC	9 9	9	9	9	0	0	0	0
KTL	20 20	20	20	20	0	0	0	0
KTS	42.9 42.9	42.90	42.90	42.90	100	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	23.9 23.9	23.90	23.90	23.90	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	200	0	0	0
L14	38.1 38.1	39	39	37.80	235,900	0	0	0
L18	28.6 28.6	28.70	29	28.10	11,100	0	0	0
L40	85.9 85.9	89.50	89.50	85.92	71,900	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.5 1.5	1.70	1.70	1.50	1,900	0	0	0
L63	8.8 8.8	8.80	8.80	8.80	0	0	0	0
LAF	19.8 19.8	19	19.85	19	300	0	0	0
LAI	16 16	16	16.20	16	17,500	0	0	0
LAS	18.2 18.2	18.60	18.60	18.20	151,300	0	0	0
LAW	34.6 34.6	34.60	34.60	34.60	0	0	0	0
LBE	30.1 30.1	30.10	30.10	30.10	0	0	0	0
LBM	38 38	37.25	38.30	37.25	27,500	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	12.1 12.1	12.24	12.62	12.10	6,444,200	0	0	0
LCM	1.2 1.2	1.20	1.20	1.10	245,400	0	0	0
LDG	5.1 5.1	5.10	5.23	5.08	4,511,700	0	0	0
LDP	11.4 11.4	11.30	11.40	11.20	11,100	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	100	0	0	0
LG9	5.2 5.2	5.20	5.20	5.20	300	0	0	0
LGC	57.5 57.5	57.52	57.52	57.52	0	0	0	0
LGL	5.3 5.3	5.25	5.40	5.15	854,500	0	0	0
LHC	94.8 94.8	94.10	95.10	93	22,300	0	0	0
LHG	31.6 31.6	31.90	31.95	31.55	99,800	0	0	0
LIC	27.6 27.6	28	28	27.60	6,400	0	0	0
LIG	5.3 5.3	5.50	5.70	5.30	1,439,600	0	0	0
LIX	34.9 34.9	34.85	35	34	15,400	0	0	0
LKW	34.8 34.8	34.80	34.80	34.80	100	0	0	0
LLM	16 16	16	16	16	100	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	15.5 15.5	15.45	15.45	15.45	0	0	0	0
LMC	8 8	9.20	9.20	8	4,100	0	0	0
LMH	1 1	0.90	1	0.90	552,900	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	48.1 48.1	48.05	48.70	47.95	1,647,600	0	0	0
LPT	6.6 6.6	6.10	6.60	6	5,600	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	27.5 27.5	27.40	27.70	26.80	227,300	0	0	0
LSS	10.1 10.1	10.10	10.15	9.99	378,800	0	0	0
LTC	1.7 1.7	1.70	1.70	1.70	1,400	0	0	0
LTG	6.9 6.9	7.50	7.50	6.80	215,200	0	0	0
M10	21.1 21.1	21.30	21.30	21	3,500	0	0	0
MA1	32.9 32.9	31.20	32.90	31.20	4,900	0	0	0
MAC	14.5 14.5	14.05	14.45	13.89	4,700	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.3 26.3	26.50	26.70	26.25	12,945,900	0	0	0
MBG	3.8 3.8	3.90	3.90	3.70	492,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	32.5 32.5	33.50	33.50	32.50	3,668,500	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.4 7.4	7.50	7.50	7.40	5,200	0	0	0
MCH	130.1 130.1	129	131	129	204,500	0	0	0
MCM	27.5 27.5	27.48	27.67	27.48	5,900	0	0	0
MCO	7.3 7.3	7.30	7.70	7.30	26,200	0	0	0
MCP	28.8 28.8	28.90	28.90	28.60	10,800	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10 10	9.90	10.30	9.90	19,900	0	0	0
MDF	6 6	6	6	6	0	0	0	0
MDG	16.2 16.2	16.20	16.20	16.20	0	0	0	0
MEC	4 4	3.60	4	3.60	2,100	0	0	0
MED	22.8 22.8	22.80	22.80	22.80	0	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.5 6.5	6.50	6.50	6.50	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	38.8 38.8	39.12	39.12	38.65	27,200	0	0	0
MGC	14.1 14.1	12.30	14.10	12.30	41,100	0	0	0
MGG	24.6 24.6	24.58	24.58	24.58	0	0	0	0
MGR	6 6	6	7	6	3,600	0	0	0
MH3	28.3 28.3	28.30	28.30	28.30	0	0	0	0
MHC	14 14	14.35	14.35	13.95	167,000	0	0	0
MIC	17.8 17.8	16.20	17.80	15.70	113,300	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.0 17.0	16.90	17	16.80	111,500	0	0	0
MKP	28 28	28	28	28	400	0	0	0
MKV	9.7 9.7	9.70	9.70	9.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	22.2 22.2	22.60	22.60	21.80	6,200	0	0	0
MML	39.5 39.5	38.20	41.30	38	204,600	0	0	0
MNB	26.7 26.7	26.70	26.70	26.70	200	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	16.8 16.8	16.80	16.90	16.60	74,700	0	0	0
MPT	0.6 0.6	0.60	0.70	0.60	118,000	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	18.3 18.3	18	18.30	18	1,100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	13.1 13.1	13.35	13.35	13.10	6,317,900	0	0	0
MSH	35.5 35.5	35.90	35.90	35.50	125,200	0	0	0
MSN	82.2 82.2	82.20	83.50	82	6,728,100	0	0	0
MSR	24.2 24.2	22.30	25.20	22.30	6,009,300	0	0	0
MST	5.6 5.6	5.70	5.70	5.50	2,518,700	0	0	0
MTA	15.8 15.8	14.30	15.80	14.30	265,300	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	600	0	0	0
MTH	27.3 27.3	27.30	27.30	27.30	0	0	0	0
MTL	6.3 6.3	6.30	6.30	6.30	100	0	0	0
MTP	12 12	12.10	12.10	12	3,200	0	0	0
MTS	9 9	9	9	9	4,500	0	0	0
MTV	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MVB	20.6 20.6	18.70	20.60	18.70	53,100	0	0	0
MVC	15.9 15.9	16.40	16.80	15.70	65,000	0	0	0
MVN	53.8 53.8	52.20	53.90	52	4,200	0	0	0
MWG	77.9 77.9	78.30	79.10	77.90	4,081,700	0	0	0
MZG	17.2 17.2	17.10	17.29	16.81	1,137,700	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	30.0 30.0	30.23	30.23	30	551,000	0	0	0
NAG	12.9 12.9	12.80	12.90	12.70	507,000	0	0	0
NAP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NAS	35.6 35.6	35.60	35.60	35.60	0	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	18.2 18.2	18.20	18.20	18.20	4,000	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NBB	22.5 22.5	22.65	22.95	22.40	221,400	0	0	0
NBC	9 9	9.10	9.10	9	53,500	0	0	0
NBE	12 12	11.90	12	11.90	5,300	0	0	0
NBP	8 8	8.20	8.50	7.90	17,400	0	0	0
NBT	18 18	18	18	18	0	0	0	0
NBW	38.3 38.3	38.30	38.30	38.30	0	0	0	0
NCG	11.5 11.5	11.90	11.90	11.50	28,300	0	0	0
NCS	39.5 39.5	39.40	39.50	39.40	1,900	0	0	0
NCT	97.5 97.5	97.72	99.01	97.53	5,700	0	0	0
ND2	39 39	35.10	39.90	34.10	15,900	0	0	0
NDC	149.5 149.5	149.50	149.50	149.50	200	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.9 12.9	13	13.10	12.70	444,400	0	0	0
NDP	23.5 23.5	23.50	23.50	23.50	0	0	0	0
NDT	5 5	4.90	5	4.90	4,800	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	10,000	0	0	0
NED	6.9 6.9	6.90	7	6.80	418,800	0	0	0
NET	77.4 77.4	77.21	77.48	76.93	27,600	0	0	0
NFC	57.6 57.6	57.60	57.60	57.60	0	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	20.8 20.8	20.77	21.29	20.68	621,600	0	0	0
NHC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NHH	12.5 12.5	12.20	12.75	12.20	359,900	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.5 10.5	10.45	10.45	10.45	400	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	18.3 18.3	18.50	19.05	18.20	16,648,900	0	0	0
NLG	37.6 37.6	37.57	38.49	37.20	4,054,000	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	51 51	47.80	51	47.80	56,800	0	0	0
NNT	62 62	62	62	62	0	0	0	0
NO1	7.0 7.0	7.07	7.07	6.97	55,700	0	0	0
NOS	0.7 0.7	0.70	0.70	0.70	4,700	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	6.4 6.4	6.40	6.40	6.30	1,099,900	0	0	0
NS2	28 28	30	30	28	900	0	0	0
NSC	77.1 77.1	77.10	77.10	77.10	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.60	4.70	4.60	21,100	0	0	0
NSL	18 18	18	18	18	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	22.9 22.9	23.57	23.61	22.89	2,090,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	162 162	160	162.10	160	27,200	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	54.2 54.2	54.21	54.21	54.21	0	0	0	0
NTL	18.7 18.7	18.65	19	18.45	1,743,400	0	0	0
NTP	62.2 62.2	61.90	62.80	61.90	113,200	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	18.8 18.8	18.80	19	18.80	700	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	1,400	0	0	0
NVB	14.7 14.7	14.90	15	14.70	116,300	0	0	0
NVL	15.6 15.6	16	16	15.60	13,750,900	0	0	0
NVP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NVT	8 8	8	8.20	8	10,700	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.8 4.8	4.80	4.80	4.80	0	0	0	0
OCB	12.8 12.8	12.90	12.90	12.75	1,939,300	0	0	0
OCH	6.1 6.1	6.10	6.10	6	72,700	0	0	0
ODE	45.8 45.8	45.80	45.90	45.60	19,400	0	0	0
OGC	4.4 4.4	4.41	4.43	4.34	333,100	0	0	0
OIL	11.5 11.5	11.60	11.80	11.30	1,518,300	0	0	0
ONE	5.5 5.5	5.50	5.50	5.50	2,600	0	0	0
ONW	5.8 5.8	5.80	5.80	5.80	0	0	0	0
OPC	22.9 22.9	22.90	22.90	22.90	1,200	0	0	0
ORS	14.1 14.1	14.40	14.40	14	1,853,300	0	0	0
PAC	25.1 25.1	25.15	25.55	25.10	259,300	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	32.4 32.4	33.70	33.70	31.70	3,486,500	0	0	0
PAP	26 26	26.30	26.30	23.20	2,400	0	0	0
PAS	4.6 4.6	4.60	4.60	4.50	246,700	0	0	0
PAT	92.5 92.5	92.40	92.90	92.40	10,300	0	0	0
PBC	6.5 6.5	6.50	6.50	6.40	17,100	0	0	0
PBP	12.2 12.2	11.98	12.17	11.98	12,600	0	0	0
PBT	27.5 27.5	27.50	27.50	27.50	0	0	0	0
PC1	22.7 22.7	23.13	23.52	22.65	2,441,700	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.2 20.2	20.10	20.20	20.10	3,400	0	0	0
PCF	5.9 5.9	6.10	6.20	5.90	50,100	0	0	0
PCG	2 2	1.90	2	1.90	9,500	0	0	0
PCH	20.1 20.1	20	20.30	20	149,300	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.4 10.4	10.50	10.50	10.40	29,500	0	0	0
PDB	20.6 20.6	20.20	20.60	20.20	10,100	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	94.8 94.8	94.80	94.80	94.80	100	0	0	0
PDR	24.6 24.6	24.80	25.20	24.50	22,128,800	0	0	0
PDV	12.9 12.9	12.80	12.90	12.70	20,600	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.5 3.5	3.50	3.50	3.50	800	0	0	0
PEN	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PEQ	39 39	39	39	39	0	0	0	0
PET	31 31	31.40	31.50	31	926,100	0	0	0
PFL	2.8 2.8	3	3	2.80	79,100	0	0	0
PGB	12.2 12.2	12.36	12.52	12.21	7,300	0	0	0
PGC	13.7 13.7	13.70	13.80	13.65	10,400	0	0	0
PGD	24.7 24.7	24.65	24.65	24.65	2,000	0	0	0
PGI	20.3 20.3	20.25	20.25	20.25	0	0	0	0
PGN	5.8 5.8	6.30	6.50	5.80	308,400	0	0	0
PGS	43.2 43.2	39.50	43.20	39.50	300	0	0	0
PGT	9.1 9.1	9.10	9.10	9.10	100	0	0	0
PGV	21.7 21.7	21.35	22	21.20	98,600	0	0	0
PHC	5.7 5.7	5.74	5.75	5.65	75,400	0	0	0
PHH	6.1 6.1	7.20	7.20	6.10	1,100	0	0	0
PHN	68.6 68.6	68.60	68.60	68.60	0	0	0	0
PHP	35.1 35.1	34.90	35.40	34.90	44,000	0	0	0
PHR	56.4 56.4	57.10	57.10	56.40	93,300	0	0	0
PHS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PIA	29 29	29	29	29	0	0	0	0
PIC	16.9 16.9	16.90	16.90	16.90	100	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	6.5 6.5	6.50	6.50	6.20	3,600	0	0	0
PIV	2.6 2.6	2.70	2.70	2.60	13,000	0	0	0
PJC	26.7 26.7	26.70	26.70	26.70	200	0	0	0
PJS	42.6 42.6	42.60	42.60	42.60	0	0	0	0
PJT	9.1 9.1	9.20	9.20	9.10	300	0	0	0
PLA	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PLC	29.2 29.2	29.90	30	29	663,800	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	100	0	0	0
PLP	5.6 5.6	5.55	5.68	5.30	45,200	0	0	0
PLX	34.8 34.8	35.30	35.30	34.80	804,600	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	4,500	0	0	0
PMC	109.4 109.4	109.37	114.34	109.37	1,600	0	0	0
PMG	9.7 9.7	8.46	9.67	8.45	5,400	0	0	0
PMJ	17.3 17.3	17.26	17.26	17.26	0	0	0	0
PMP	13.5 13.5	13.70	13.80	13.50	1,000	0	0	0
PMS	34.8 34.8	34	35	34	4,500	0	0	0
PMT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PMW	35.1 35.1	35.11	35.11	35.11	500	0	0	0
PNC	27 27	27	27	27	0	0	0	0
PND	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PNG	29.5 29.5	29.50	29.50	29.50	0	0	0	0
PNJ	84.7 84.7	85.50	85.90	84.50	448,400	0	0	0
PNP	23 23	23	23	23	6,700	0	0	0
PNT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.6 15.6	15.57	15.57	15.39	8,700	0	0	0
POT	20 20	20.90	20.90	20	2,200	0	0	0
POV	7.7 7.7	7.70	7.70	7.70	0	0	0	0
POW	15.0 15.0	15.25	15.30	14.95	8,998,500	0	0	0
PPC	10.2 10.2	10.25	10.34	10.20	306,100	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.7 26.7	26.67	26.67	26.67	15,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.5 20.5	19.80	20.50	19.80	700	0	0	0
PPS	10.6 10.6	10.81	10.81	10.63	3,900	0	0	0
PPY	8.7 8.7	8.70	8.70	8.70	1,000	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	15.0 15.0	13.90	15.05	13.90	5,900	0	0	0
PRE	20.6 20.6	20.60	20.60	20.60	200	0	0	0
PRO	6 6	6	6	6	100	0	0	0
PRT	11.7 11.7	11.70	11.70	11.70	1,000	0	0	0
PSB	4.6 4.6	4.70	4.70	4.60	84,100	0	0	0
PSC	10.6 10.6	10.60	10.60	10.60	100	0	0	0
PSD	13.4 13.4	13.60	13.60	13.30	27,300	0	0	0
PSE	10.9 10.9	10.90	11	10.90	14,800	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	8.5 8.5	8.70	8.90	8.50	237,500	0	0	0
PSL	11.4 11.4	11.50	11.50	11.40	10,000	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PSP	18.5 18.5	18	18.50	18	5,000	0	0	0
PSW	8.6 8.6	8.60	8.60	8.50	9,200	0	0	0
PTB	49.4 49.4	50.30	50.30	49.35	99,300	0	0	0
PTC	7.9 7.9	7.80	7.90	7.75	21,200	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	0	0	0	0
PTL	3.6 3.6	3.60	3.62	3.50	113,700	0	0	0
PTO	19.8 19.8	16	19.80	16	800	0	0	0
PTP	11.4 11.4	11.50	11.50	11.40	1,100	0	0	0
PTS	9.5 9.5	9.40	9.50	9.40	2,100	0	0	0
PTT	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PTV	3.9 3.9	3.90	3.90	3.90	300	0	0	0
PV2	2.9 2.9	2.90	2.90	2.90	116,000	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.2 29.2	30.20	30.20	29.20	26,700	0	0	0
PVC	11.7 11.7	11.80	11.90	11.60	759,800	0	0	0
PVD	22.2 22.2	22.59	22.69	22.10	4,849,400	0	0	0
PVE	2.6 2.6	2.80	2.80	2.60	45,500	0	0	0
PVG	6.7 6.7	6.60	6.70	6.50	23,000	0	0	0
PVH	0.7 0.7	0.60	0.70	0.60	24,100	0	0	0
PVI	70.5 70.5	67.84	72.72	67.84	59,900	0	0	0
PVM	17 17	16.70	17	16	1,100	0	0	0
PVO	6.8 6.8	6.90	7	6.60	9,700	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	33,400	0	0	0
PVS	31.7 31.7	32.34	32.34	31.68	2,657,500	0	0	0
PVT	18.5 18.5	19.30	19.30	18.50	4,101,500	0	0	0
PVV	1.5 1.5	1.40	1.60	1.40	53,000	0	0	0
PVX	1.9 1.9	1.90	1.90	1.80	2,690,400	0	0	0
PVY	2 2	1.80	2	1.80	23,600	0	0	0
PWA	3.6 3.6	3.60	3.60	3.60	22,600	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	6,700	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.3 1.3	1.20	1.30	1.20	61,400	0	0	0
PXL	15.9 15.9	16	16	15.70	109,800	0	0	0
PXM	0.7 0.7	0.50	0.70	0.50	300	0	0	0
PXS	3.1 3.1	3.20	3.30	3.10	144,400	0	0	0
PXT	1.6 1.6	1.60	1.60	1.50	86,700	0	0	0
QCC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
QCG	15.4 15.4	15	15.70	14.70	3,722,400	0	0	0
QHD	25.8 25.8	25.80	25.80	25.80	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	6 6	6	6	6	100	0	0	0
QNP	31.3 31.3	31.40	31.40	31.30	1,600	0	0	0
QNS	47.2 47.2	47.50	47.50	47.20	102,700	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	42.6 42.6	44.24	45.05	42.19	62,900	0	0	0
QSP	25.1 25.1	25.60	25.60	25.10	5,000	0	0	0
QST	35.5 35.5	35.50	35.50	35.50	100	0	0	0
QTC	20.4 20.4	17.10	20.40	17.10	500	0	0	0
QTP	13.2 13.2	13.30	13.30	13.20	232,600	0	0	0
RAL	94.7 94.7	95	95.20	94.70	2,500	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	800	0	0	0
RCC	21.9 21.9	21.90	24.80	21.90	5,000	0	0	0
RCD	1.6 1.6	1.70	1.70	1.50	2,700	0	0	0
RCL	12.4 12.4	12.40	12.40	12.40	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	66.3 66.3	67.30	68	66.10	568,000	0	0	0
RIC	8.2 8.2	8.10	8.40	8.10	35,100	0	0	0
RTB	28.7 28.7	28.70	28.70	28.70	1,200	0	0	0
RYG	12.3 12.3	12.05	12.35	11.90	197,600	0	0	0
S12	1.7 1.7	1.70	1.70	1.40	5,500	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	36.6 36.6	36.60	36.60	36.60	0	0	0	0
S55	57 57	57	57	57	0	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	9.8 9.8	9.90	10.10	9.80	439,900	0	0	0
SAB	45.7 45.7	46.05	46.05	45.65	480,800	0	0	0
SAC	13.6 13.6	12.40	13.60	12.40	2,000	0	0	0
SAF	55.5 55.5	55.50	55.50	55.50	4,200	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.9 7.9	8.13	8.13	7.90	707,600	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	37.4 37.4	37.36	37.66	36.97	4,700	0	0	0
SAV	15.8 15.8	15.75	15.75	15.70	400	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SBA	29 29	28.60	29.10	28.60	9,200	0	0	0
SBB	16 16	16.70	16.70	16	8,900	0	0	0
SBD	8.2 8.2	8.10	8.20	8.10	2,000	0	0	0
SBG	12.4 12.4	12.40	12.45	12.25	84,000	0	0	0
SBH	42.5 42.5	42.60	42.60	42.50	7,000	0	0	0
SBL	5.3 5.3	5.30	5.30	5.30	0	0	0	0
SBM	33.0 33.0	33.00	33.00	33.00	0	0	0	0
SBR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SBS	6.4 6.4	6.50	6.60	6.30	768,000	0	0	0
SBT	24.1 24.1	24.10	24.15	23.80	949,900	0	0	0
SBV	8.6 8.6	8.55	8.55	8.55	0	0	0	0
SC5	16.3 16.3	16.25	16.25	16.25	1,100	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	64.8 64.8	64.50	64.80	64.50	24,200	0	0	0
SCI	9.9 9.9	9.90	10.20	9.80	42,500	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	1,400	0	0	0
SCL	19.2 19.2	19.32	19.49	19.24	5,900	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	10.0 10.0	10.10	10.20	9.94	7,251,400	0	0	0
SCS	59.7 59.7	60.10	60.10	59.70	64,900	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	0	0	0	0
SD3	6.6 6.6	6.50	6.60	6.50	3,800	0	0	0
SD5	9.6 9.6	9.50	9.60	9.50	800	0	0	0
SD6	2.5 2.5	2.40	2.50	2.40	21,700	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	1,100	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	14,100	0	0	0
SDA	3.2 3.2	3.20	3.30	3.10	210,100	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	1.1 1.1	1.20	1.20	1.10	30,900	0	0	0
SDG	12.8 12.8	12.83	12.83	12.83	2,200	0	0	0
SDK	17.9 17.9	16.50	17.90	16.50	4,400	0	0	0
SDN	28 28	28	28	28	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	2,000	0	0	0
SDU	17.7 17.7	17.70	17.70	17.70	1,200	0	0	0
SDV	33.3 33.3	33.29	33.29	33.29	0	0	0	0
SDY	1.1 1.1	1	1.10	1	600	0	0	0
SEA	43.4 43.4	43.45	43.45	43.45	100	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	100	0	0	0
SED	26.2 26.2	26.30	26.30	26.20	1,300	0	0	0
SEP	20.9 20.9	20.90	20.90	20.90	1,600	0	0	0
SFC	18.1 18.1	18.14	18.14	18.14	0	0	0	0
SFG	10.7 10.7	10.20	10.65	10.20	800	0	0	0
SFI	25.9 25.9	25.90	25.90	25.80	1,000	0	0	0
SFN	24.5 24.5	24.50	24.50	24.50	0	0	0	0
SGB	13.1 13.1	13	13.20	13	1,800	0	0	0
SGC	103.5 103.5	103.04	107.00	103.04	3,300	0	0	0
SGD	32 32	32	32	32	0	0	0	0
SGH	30.2 30.2	30.20	30.20	30.20	0	0	0	0
SGI	12.2 12.2	12.20	12.20	12.20	1,400	0	0	0
SGN	63.5 63.5	63.73	63.83	63.35	12,000	0	0	0
SGP	27.2 27.2	27.40	27.70	26.90	49,900	0	0	0
SGR	26.3 26.3	26.70	26.70	26.30	641,000	0	0	0
SGS	18.2 18.2	18.20	18.20	18.20	3,400	0	0	0
SGT	17.5 17.5	17.45	17.50	17.10	4,700	0	0	0
SHA	4.1 4.1	4.19	4.19	3.95	1,000	0	0	0
SHB	17.2 17.2	17.30	17.35	16.90	66,856,500	0	0	0
SHC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
SHE	7 7	7	7	6.90	2,300	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	100	0	0	0
SHI	14.8 14.8	14.35	14.75	14.25	254,700	0	0	0
SHN	5.7 5.7	5.50	5.70	5.50	60,000	0	0	0
SHP	35.5 35.5	35.06	35.69	35.01	5,800	0	0	0
SHS	24.7 24.7	25.50	25.70	24.50	22,066,700	0	0	0
SID	18.9 18.9	18	18.90	18	8,500	0	0	0
SIG	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SIV	37.3 37.3	37.30	37.30	37.30	400	0	0	0
SJ1	13.1 13.1	13.10	13.10	13.10	100	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.3 14.3	14.20	14.25	14.15	211,100	0	0	0
SJE	19 19	19.30	19.30	19	32,400	0	0	0
SJG	18.3 18.3	17.53	18.28	17.34	3,700	0	0	0
SJM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SJS	71 71	72.60	73.80	71	127,400	0	0	0
SKG	11 11	11	11.05	10.80	150,500	0	0	0
SKH	24.8 24.8	24.80	24.80	24.80	0	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	28.6 28.6	28.60	29	28.60	2,400	0	0	0
SLS	177.4 177.4	177.12	177.40	176.02	1,900	0	0	0
SMA	9.4 9.4	9.39	9.39	9.39	100	0	0	0
SMB	38.4 38.4	38.29	38.43	37.71	27,800	0	0	0
SMC	16.1 16.1	16.90	16.90	16.10	609,200	0	0	0
SMN	12 12	12	12	12	2,000	0	0	0
SMT	11 11	10.20	11	10.20	4,100	0	0	0
SNC	25 25	25	25	25	0	0	0	0
SNZ	35.0 35.0	34.64	35.31	34.64	2,300	0	0	0
SP2	22.4 22.4	22.40	22.40	22.40	0	0	0	0
SPB	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SPC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	10.7 10.7	10.70	10.70	10.70	100	0	0	0
SPV	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SQC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
SRA	3 3	3.30	3.30	3	534,500	0	0	0
SRB	2.1 2.1	2.10	2.10	2.10	88,700	0	0	0
SRC	53.1 53.1	53.90	54.80	50	8,800	0	0	0
SRF	8.2 8.2	7.98	8.29	7.94	18,100	0	0	0
SSB	19.5 19.5	19.55	19.60	19.30	2,932,100	0	0	0
SSC	34.2 34.2	34.20	34.20	34.20	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	9 9	9	9	9	100	0	0	0
SSH	91.4 91.4	91.40	91.40	91.40	0	0	0	0
SSI	38 38	38.90	38.95	38	38,838,600	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	6.6 6.6	6.69	6.69	6.61	223,600	0	0	0
STB	56.5 56.5	56.90	56.90	55.90	6,010,100	0	0	0
STC	17.5 17.5	17.50	17.50	17.50	0	0	0	0
STG	37.9 37.9	37.90	37.90	37.90	100	0	0	0
STH	19.8 19.8	20	20	19.80	21,100	0	0	0
STK	17.9 17.9	17.72	18	17.72	18,200	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	1.4 1.4	1.40	1.40	1.20	1,500	0	0	0
STW	34.7 34.7	34.69	34.69	34.69	0	0	0	0
SVC	20.1 20.1	20.05	20.05	20	3,000	0	0	0
SVD	5.9 5.9	6.41	6.41	5.59	98,300	0	0	0
SVG	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	51.9 51.9	53	53	51.90	500	0	0	0
SVN	3.3 3.3	3.40	3.40	3.30	132,700	0	0	0
SVT	11.4 11.4	11.20	11.55	11.20	44,100	0	0	0
SWC	31.9 31.9	33	34	31	3,200	0	0	0
SZB	37.7 37.7	37.50	37.70	37.50	400	0	0	0
SZC	35 35	35.25	35.70	35	1,757,000	0	0	0
SZE	10.7 10.7	10.70	10.70	10.70	300	0	0	0
SZG	37 37	37	37	37	500	0	0	0
SZL	44 44	43.85	44.20	43.85	6,800	0	0	0
TA6	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TA9	12.4 12.4	12.40	12.40	12.30	25,900	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	47.9 47.9	48	48	47.10	618,700	0	0	0
TAN	33 33	33	33	33	2,100	0	0	0
TAW	25 25	25	25	25	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	37.9 37.9	37.90	37.90	37.90	0	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	0	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	37.7 37.7	37.90	37.94	37.41	11,437,300	0	0	0
TCD	2.5 2.5	2.60	2.60	2.49	676,600	0	0	0
TCH	21.0 21.0	21.14	21.43	20.81	10,712,000	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	34.8 34.8	34.80	34.90	34.55	15,700	0	0	0
TCM	30.3 30.3	30.30	30.40	30.05	1,356,000	0	0	0
TCO	11.1 11.1	11.40	11.45	10.75	373,900	0	0	0
TCR	2.9 2.9	2.87	2.89	2.81	5,000	0	0	0
TCT	20.5 20.5	20.00	20.48	20.00	2,200	0	0	0
TCW	31.4 31.4	31.30	31.50	31.30	7,700	0	0	0
TDB	41 41	41	41	41	2,000	0	0	0
TDC	13.3 13.3	13.20	13.40	13.15	746,400	0	0	0
TDF	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TDG	3.3 3.3	3.27	3.29	3.25	13,600	0	0	0
TDH	5.7 5.7	5.85	5.85	5.60	5,196,400	0	0	0
TDM	59 59	59	59	59	0	0	0	0
TDP	33.9 33.9	33.20	34	33.05	177,400	0	0	0
TDS	8.5 8.5	8.40	8.50	8.40	9,600	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	30,000	0	0	0
TDW	48.2 48.2	48.48	48.48	48.23	300	0	0	0
TED	52.5 52.5	52.50	52.50	52.50	0	0	0	0
TEG	6.7 6.7	6.70	6.95	6.70	97,500	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	4,500	0	0	0
TET	30 30	30	30	30	0	0	0	0
TFC	65.4 65.4	64.61	65.97	64.61	2,200	0	0	0
TGP	5.4 5.4	5.45	5.45	5.45	0	0	0	0
TH1	2.9 2.9	3.40	3.40	2.90	8,500	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THD	27.8 27.8	27.90	28.30	27.80	8,000	0	0	0
THG	50.7 50.7	50.50	50.70	50.20	60,700	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.2 8.2	8	8.20	8	14,100	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	14 14	14	14	14	0	0	0	0
TID	24.4 24.4	24.40	24.70	24.40	2,500	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	9.2 9.2	9.40	9.40	9.10	884,700	0	0	0
TIN	52 52	52	52	52	4,000	0	0	0
TIP	19.8 19.8	19.65	19.85	19.60	134,100	0	0	0
TIS	5.3 5.3	5.30	5.30	5.30	1,200	0	0	0
TIX	42.8 42.8	42.84	42.84	42.84	100	0	0	0
TJC	14.4 14.4	14.50	14.50	13.50	2,400	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	13.5 13.5	13.50	13.50	13.50	2,100	0	0	0
TL4	10.8 10.8	10.80	10.80	10.80	100	0	0	0
TLD	8.1 8.1	8.20	8.20	8	684,500	0	0	0
TLG	53 53	53	53.30	52.90	73,700	0	0	0
TLH	5.9 5.9	5.93	6.05	5.91	308,500	0	0	0
TLI	5.5 5.5	5.50	5.50	5.50	100	0	0	0
TLP	6.9 6.9	7.04	7.04	6.65	6,900	0	0	0
TLT	16 16	16	16	16	0	0	0	0
TMB	61.3 61.3	61.40	62	61.30	3,700	0	0	0
TMC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TMG	71.6 71.6	71.60	71.60	71.60	100	0	0	0
TMP	62 62	63.90	63.90	62	1,100	0	0	0
TMS	40.9 40.9	39.64	40.91	39.55	1,300	0	0	0
TMT	11.2 11.2	11.20	11.25	10.50	18,400	0	0	0
TMW	27 27	27	27	27	0	0	0	0
TMX	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TN1	14.9 14.9	15	15	14.65	16,700	0	0	0
TNB	9.4 9.4	9.40	9.40	9.40	0	0	0	0
TNC	29 29	27.75	29	27.75	700	0	0	0
TNG	19.3 19.3	19.57	19.67	19.28	710,000	0	0	0
TNH	13.9 13.9	14.05	14.20	13.80	210,600	0	0	0
TNI	5.4 5.4	5.20	5.48	5.16	459,000	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	0	0	0	0
TNS	4 4	4.10	4.10	3.80	70,000	0	0	0
TNT	8.2 8.2	8.12	8.23	7.97	32,100	0	0	0
TNV	10 10	10	10	10	600	0	0	0
TNW	12 12	12	12	12	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	121.7 121.7	120.90	122.20	119.80	4,000	0	0	0
TOT	16.1 16.1	16.10	16.10	16.10	0	0	0	0
TOW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
TPB	17.9 17.9	18.43	18.52	17.90	10,599,500	0	0	0
TPC	11.4 11.4	11.95	12	11.40	172,200	0	0	0
TPP	10.9 10.9	10.90	10.90	10.90	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	66.8 66.8	67	67	66.80	1,800	0	0	0
TRC	69.6 69.6	70.10	70.10	69.40	19,800	0	0	0
TRS	32.1 32.1	32.10	32.10	32.10	0	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	6 6	6	6	5.70	900	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	11.9 11.9	12	12	11.90	800	0	0	0
TSB	37.9 37.9	37.90	37.90	37.20	1,700	0	0	0
TSC	3.2 3.2	3.16	3.24	3.16	651,600	0	0	0
TSD	5.5 5.5	5	5.50	5	2,100	0	0	0
TSG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TSJ	35.6 35.6	35.60	35.60	35.60	0	0	0	0
TST	10.2 10.2	9.50	10.20	9.10	14,500	0	0	0
TT6	5.5 5.5	5.50	5.50	5.50	3,000	0	0	0
TTA	12.7 12.7	12.65	12.70	12.50	173,000	0	0	0
TTC	8.2 8.2	8	8.20	8	3,000	0	0	0
TTD	78.1 78.1	78.10	78.10	78.10	0	0	0	0
TTE	39.6 39.6	39.55	39.55	39.55	0	0	0	0
TTF	3.1 3.1	3.15	3.17	3.09	2,005,900	0	0	0
TTG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TTH	2.7 2.7	2.70	2.80	2.70	106,600	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	7,000	0	0	0
TTN	16.9 16.9	17	17	16.70	26,900	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	31.2 31.2	30.71	31.19	30.71	500	0	0	0
TUG	15.6 15.6	15.60	15.60	15.60	0	0	0	0
TV1	24.7 24.7	24.70	24.80	24.40	27,300	0	0	0
TV2	35.5 35.5	35.95	35.95	35.45	133,200	0	0	0
TV3	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TV4	15.1 15.1	15.21	15.21	14.74	11,300	0	0	0
TV6	10.8 10.8	14	14	10.80	1,800	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	9.5 9.5	9.51	9.62	9.51	57,500	0	0	0
TVC	11.1 11.1	10.90	11.20	10.80	456,400	0	0	0
TVD	10.2 10.2	10.40	10.40	10.20	8,800	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	8.2 8.2	8.50	8.60	8.10	1,032,800	0	0	0
TVS	18.1 18.1	18.80	18.90	18.05	83,100	0	0	0
TVT	16.3 16.3	16.30	16.50	16.20	10,100	0	0	0
TW3	17.8 17.8	17.80	17.80	17.80	0	0	0	0
TXM	5.2 5.2	4.70	5.20	4.70	4,600	0	0	0
TYA	18.7 18.7	18.85	18.90	18	21,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.5 7.5	7.70	7.70	7.40	41,000	0	0	0
UDL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	48.9 48.9	48.85	48.85	48.85	0	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	10 10	9.80	10	9.80	400	0	0	0
UPC	24.0 24.0	24.00	24.00	24.00	0	0	0	0
UPH	9.6 9.6	9.60	9.60	9.60	0	0	0	0
USC	10.5 10.5	10.49	10.49	10.49	100	0	0	0
USD	17.8 17.8	17.80	17.80	17.80	400	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	10.8 10.8	10.80	11.20	10.80	14,500	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	7 7	6.60	7	6.60	800	0	0	0
VAB	11.8 11.8	11.90	11.95	11.80	597,900	0	0	0
VAF	18.7 18.7	18.20	18.85	18.20	600	0	0	0
VAV	36.5 36.5	36.50	36.50	36.50	1,200	0	0	0
VBB	11.1 11.1	11.32	11.32	11.03	31,200	0	0	0
VBC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VC1	12 12	11.50	12	11.20	6,400	0	0	0
VC2	8.4 8.4	8.50	8.60	8.40	68,500	0	0	0
VC3	28.5 28.5	28.70	28.90	28.50	770,700	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	41.9 41.9	41.90	41.90	41.90	0	0	0	0
VC7	12.7 12.7	13.10	13.20	12.70	472,500	0	0	0
VC9	4.1 4.1	4.10	4.10	4.10	300	0	0	0
VCA	9.4 9.4	9.43	9.46	9.30	18,600	0	0	0
VCB	62.5 62.5	62.74	62.94	62.44	3,981,900	0	0	0
VCC	10.1 10.1	10.10	10.20	9.90	41,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	329.8 329.8	330.43	330.43	325.01	3,400	0	0	0
VCG	27.7 27.7	28	28.45	27.60	12,090,700	0	0	0
VCI	43 43	43.85	43.85	42.70	6,121,300	0	0	0
VCM	8.5 8.5	7.90	8.50	7.90	44,600	0	0	0
VCP	26.5 26.5	26.70	26.70	26	14,200	0	0	0
VCR	43.9 43.9	43.90	43.90	43.90	0	0	0	0
VCS	49.5 49.5	49.80	50.20	49	137,000	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	41	16,300	0	0	0
VCX	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	8.2 8.2	8.20	8.20	8.20	0	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	48.7 48.7	48.70	48.70	48.70	100	0	0	0
VDS	22 22	22.30	22.60	21.80	2,373,700	0	0	0
VDT	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VE1	3.5 3.5	3.50	3.50	3.40	1,300	0	0	0
VE3	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.1 2.1	2.40	2.40	2.10	2,600	0	0	0
VE9	4.4 4.4	4.60	4.60	4.40	3,200	0	0	0
VEA	35.0 35.0	35.17	35.17	34.90	266,700	0	0	0
VEC	15.3 15.3	15.90	15.90	14.20	69,000	0	0	0
VEF	150.4 150.4	150.59	151.33	148.62	19,700	0	0	0
VES	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VET	16.9 16.9	16.90	16.90	16.90	100	0	0	0
VFC	97.4 97.4	97.40	97.40	97.40	100	0	0	0
VFG	57.9 57.9	58.50	58.50	57.90	6,600	0	0	0
VFR	11.0 11.0	11.03	11.03	11.03	0	0	0	0
VGC	57.2 57.2	57.74	58.98	57.17	1,111,200	0	0	0
VGG	46.2 46.2	46.20	46.20	46.20	0	0	0	0
VGI	69.8 69.8	70.20	70.50	69.50	249,900	0	0	0
VGL	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VGP	28.6 28.6	28.70	28.70	28.20	6,900	0	0	0
VGR	54.9 54.9	55.01	55.01	54.91	5,000	0	0	0
VGS	31 31	31.10	31.60	30.70	1,292,400	0	0	0
VGT	12.3 12.3	12.10	12.30	12.10	404,600	0	0	0
VGV	33.2 33.2	33.24	33.24	33.24	0	0	0	0
VHC	57.5 57.5	57.79	57.89	57.21	1,002,000	0	0	0
VHD	5.2 5.2	5.30	5.30	5.20	5,200	0	0	0
VHE	4.8 4.8	5.30	5.40	4.80	1,007,400	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	2.3 2.3	2.20	2.30	2.20	390,400	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11 11	11	11	11	100	0	0	0
VHM	99 99	99.80	101.50	98.50	3,791,000	0	0	0
VIB	19.8 19.8	20.10	20.15	19.75	7,454,500	0	0	0
VIC	164 164	158	164.90	156	2,709,300	0	0	0
VID	5.1 5.1	5.11	5.11	5.11	400	0	0	0
VIE	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VIF	16.3 16.3	16.50	16.50	14.40	12,200	0	0	0
VIG	7 7	7	7.10	6.90	227,100	0	0	0
VIH	16 16	16	16	16	0	0	0	0
VIM	11.8 11.8	11.80	11.80	11.80	0	0	0	0
VIN	18 18	18.90	18.90	18	800	0	0	0
VIP	13.5 13.5	13.60	13.65	13.45	305,400	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	18.6 18.6	18.60	18.60	18.60	0	0	0	0
VIW	10.9 10.9	10.90	10.90	10.90	4,800	0	0	0
VIX	36 36	37.40	37.40	35.95	22,037,800	0	0	0
VJC	132.5 132.5	136.10	136.10	132.50	1,761,300	0	0	0
VLA	10.1 10.1	10.10	10.10	10.10	4,100	0	0	0
VLB	46.5 46.5	46.80	46.80	46.10	36,800	0	0	0
VLC	15.2 15.2	15.20	15.20	15	103,400	0	0	0
VLF	0.9 0.9	0.80	0.90	0.80	8,500	0	0	0
VLG	8.9 8.9	8.80	8.90	8.80	2,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	29 29	29	29	29	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6 6	6	6.09	5.91	20,500	0	0	0
VMD	17.1 17.1	17.05	17.05	16.90	2,300	0	0	0
VMG	3.4 3.4	3.30	3.40	3.30	14,500	0	0	0
VMK	34.6 34.6	34.60	34.60	34.60	0	0	0	0
VMS	36.3 36.3	36.30	36.30	36.30	0	0	0	0
VMT	14 14	14	14	14	0	0	0	0
VNA	18.3 18.3	18.90	18.90	18.30	2,100	0	0	0
VNB	16.9 16.9	16.80	17.10	16.80	7,200	0	0	0
VNC	31 31	31.80	31.80	31	800	0	0	0
VND	22.3 22.3	22.80	22.90	22.10	22,705,800	0	0	0
VNE	8.0 8.0	7.93	8.18	7.93	251,400	0	0	0
VNF	17.4 17.4	17	17.40	17	700	0	0	0
VNG	7.7 7.7	7.65	7.65	7.65	100	0	0	0
VNH	1.5 1.5	1.70	1.70	1.40	4,600	0	0	0
VNI	8.9 8.9	9	9	8.80	2,100	0	0	0
VNL	22.2 22.2	21.81	22.20	21.81	6,500	0	0	0
VNM	58.7 58.7	59.08	59.37	58.70	2,489,900	0	0	0
VNP	12.5 12.5	12.20	12.90	12.20	18,100	0	0	0
VNR	20.5 20.5	20.40	20.50	20.40	11,700	0	0	0
VNS	9.7 9.7	9.66	9.69	9.66	4,100	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	17,100	0	0	0
VNZ	396 396	395	399	395	1,100	0	0	0
VOC	13.7 13.7	13.60	13.70	13.50	38,200	0	0	0
VOS	13.8 13.8	13.95	13.95	13.75	881,500	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	200	0	0	0
VPB	30.4 30.4	30.95	31.10	30.40	25,508,600	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.8 25.8	25.75	25.95	25.75	25,400	0	0	0
VPG	8.7 8.7	8.80	8.90	8.65	112,300	0	0	0
VPH	5.5 5.5	5.59	5.59	5.40	84,700	0	0	0
VPI	55.2 55.2	55	55.30	54.20	1,775,700	0	0	0
VPR	16 16	16	16	16	0	0	0	0
VPS	12 12	12.15	12.15	11.30	11,300	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	14.2 14.2	14.20	14.20	14	18,100	0	0	0
VRE	29.4 29.4	29.45	29.45	28.80	3,372,100	0	0	0
VRG	18.4 18.4	18.50	18.50	18.30	2,000	0	0	0
VSA	21.2 21.2	20.70	21.20	20.10	13,500	0	0	0
VSC	30.9 30.9	32.60	33.15	30.90	13,200,900	0	0	0
VSE	8.4 8.4	8.50	8.50	7.90	27,900	0	0	0
VSF	26.3 26.3	26.80	26.80	26.30	12,000	0	0	0
VSG	1.4 1.4	1.60	1.60	1.40	300	0	0	0
VSH	45.9 45.9	45.48	45.87	45.48	1,100	0	0	0
VSI	21 21	21	21	21	100	0	0	0
VSM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VSN	15.9 15.9	15.90	15.90	15.90	800	0	0	0
VST	3.4 3.4	3.50	3.60	3.40	191,200	0	0	0
VTA	3.7 3.7	3.70	3.70	3.60	92,600	0	0	0
VTB	9.7 9.7	9.74	9.74	9.74	600	0	0	0
VTC	9 9	9	9	9	300	0	0	0
VTD	7.3 7.3	7.30	7.40	7.20	31,300	0	0	0
VTE	5.9 5.9	5.90	5.90	5.90	100	0	0	0
VTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	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	1,000	0	0	0
VTK	52.1 52.1	54	54	52	1,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.90	11.95	11.85	182,600	0	0	0
VTP	98.7 98.7	100.17	100.17	98.39	298,000	0	0	0
VTQ	11 11	11	11	11	0	0	0	0
VTR	17.2 17.2	16.80	17.70	16.80	35,600	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	12.9 12.9	12.80	13	12.40	67,600	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	18.9 18.9	19.10	19.20	18.90	1,481,000	0	0	0
VUA	19.2 19.2	19.20	19.20	19.20	6,600	0	0	0
VVN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VVS	42 42	42	43.50	41	76,100	0	0	0
VW3	9.1 9.1	9.10	9.10	9.10	0	0	0	0
VWS	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VXB	28.8 28.8	28.80	28.80	28.80	100	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	11 11	11	11	11	0	0	0	0
WCS	306.4 306.4	306.40	306.40	306.40	100	0	0	0
WSB	59.4 59.4	59.39	59.39	59.39	100	0	0	0
WSS	7.4 7.4	7.30	7.40	7.20	32,000	0	0	0
WTC	10.6 10.6	10.96	10.96	10.60	7,600	0	0	0
X20	12.9 12.9	12.90	12.90	12.90	500	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 12	12	12	12	0	0	0	0
XMC	9.6 9.6	9.60	9.80	9.30	6,700	0	0	0
XMD	5.3 5.3	5.30	5.30	5.30	1,000	0	0	0
XMP	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XPH	14.3 14.3	14	16.30	14	23,300	0	0	0
YBC	11.2 11.2	10.90	11.20	10.90	2,900	0	0	0
YBM	15.1 15.1	14.20	15.05	14.20	65,600	0	0	0
YEG	15 15	14.70	15.20	14.50	5,156,900	0	0	0
YTC	33.8 33.8	33.80	33.80	33.80	0	0	0	0
^HASTC	276.1 276.1	277.88	278.53	275.58	96,672,625	0	0	0
^UPCOM	110.6 110.6	110.59	110.96	110.43	0	0	0	0
^VN30	1,852.7 1,852.7	1,858.87	1,865.67	1,848.47	297,694,847	0	0	0
^VNINDEX	1,660.7 1,660.7	1,666.68	1,671.43	1,657.94	898,582,900	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/09/2025