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 29/09/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	36.4 36.4	36	36.40	36	300	0	0	0
AAA	8.4 8.4	8.62	8.62	8.35	2,455,300	0	0	0
AAH	4.2 4.2	4.20	4.20	4	945,500	0	0	0
AAM	7.0 7.0	7.13	7.13	7.01	2,400	0	0	0
AAS	11.1 11.1	11.60	11.60	11	1,589,000	0	0	0
AAT	3.8 3.8	3.81	3.81	3.70	26,200	0	0	0
AAV	5.6 5.6	5.60	5.70	5.50	299,000	0	0	0
ABB	12.3 12.3	12.30	12.30	12.10	2,671,200	0	0	0
ABC	10.9 10.9	10.90	11.30	10.90	50,000	0	0	0
ABI	21 21	20.70	21	20.30	36,100	0	0	0
ABR	15.1 15.1	14.30	15.10	14.30	9,500	0	0	0
ABS	3.7 3.7	3.68	3.68	3.62	107,600	0	0	0
ABT	71.9 71.9	73	73	71.90	16,800	0	0	0
ABW	11.1 11.1	11	11.20	10.90	63,300	0	0	0
ACB	25.6 25.6	25.55	25.80	25.35	8,265,200	0	0	0
ACC	13.9 13.9	13.85	13.90	13.85	800	0	0	0
ACE	39.7 39.7	40.20	40.20	39.70	1,800	0	0	0
ACL	13.3 13.3	12.70	13.40	12.70	5,800	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
ACV	57.5 57.5	57.90	58.40	57.10	843,800	0	0	0
ADC	18.6 18.6	18.60	18.60	18.60	0	0	0	0
ADG	9.5 9.5	9.23	9.49	9.23	1,500	0	0	0
ADS	9.0 9.0	8.91	9.09	8.91	64,800	0	0	0
AFX	9.9 9.9	9.90	10	9.80	42,900	0	0	0
AG1	11.4 11.4	11.40	11.40	11.30	10,500	0	0	0
AGF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
AGG	20.1 20.1	20.10	20.50	19.65	697,800	0	0	0
AGM	3.3 3.3	3.30	3.30	3.30	0	0	0	0
AGP	38.8 38.8	38.28	39.04	38.28	4,200	0	0	0
AGR	17.4 17.4	17.50	17.65	17.30	631,400	0	0	0
AGX	174.9 174.9	174.90	174.90	174.90	100	0	0	0
AIC	10.4 10.4	10.40	10.40	10.40	300	0	0	0
AIG	44.3 44.3	44.30	44.30	44.30	2,600	0	0	0
ALT	12.8 12.8	11.80	12.80	11.80	2,300	0	0	0
ALV	8 8	8.10	8.10	7.90	2,200	0	0	0
AMC	17.5 17.5	17.20	17.50	17.20	800	0	0	0
AME	9.1 9.1	9.10	9.10	9.10	0	0	0	0
AMP	13 13	13	13	13	2,200	0	0	0
AMS	7.8 7.8	7.70	7.90	7.70	9,400	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	28.4 28.4	28.50	28.50	27.50	16,700	0	0	0
ANV	27.3 27.3	27.45	27.80	27.11	1,354,600	0	0	0
APF	41.5 41.5	42	42.50	41.50	23,300	0	0	0
APG	11.6 11.6	11.55	11.60	11.35	391,600	0	0	0
APH	6.6 6.6	6.71	6.73	6.61	168,900	0	0	0
API	8.7 8.7	9	9	8.70	227,000	0	0	0
APL	18 18	18	18	18	0	0	0	0
APP	5.6 5.6	5.60	5.60	5.60	7,300	0	0	0
APS	9.7 9.7	10	10	9.70	415,300	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	16.3 16.3	16.25	16.25	16.25	700	0	0	0
ASM	8.3 8.3	8.52	8.67	8.18	3,581,800	0	0	0
ASP	4.8 4.8	4.80	4.82	4.78	18,800	0	0	0
AST	71.5 71.5	69.47	73.05	69.47	12,500	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
ATS	18.8 18.8	18.80	18.80	18.80	100	0	0	0
AVC	53.7 53.7	52	54	45.80	2,300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.3 15.3	15.50	16.10	15	170,700	0	0	0
BAB	13.9 13.9	14.20	14.20	13.90	2,800	0	0	0
BAF	35.3 35.3	34.80	36	34.80	5,195,400	0	0	0
BAL	9.3 9.3	9.30	9.30	9.30	0	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	5,600	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	1,000	0	0	0
BBM	6.9 6.9	6.90	6.90	6.90	200	0	0	0
BBS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BBT	15 15	14.40	16.40	14.40	1,600	0	0	0
BCA	9.9 9.9	9.90	9.90	9.90	800	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	9 9	9	9.10	8.90	111,900	0	0	0
BCE	11.0 11.0	11.09	11.09	10.85	26,000	0	0	0
BCF	38.6 38.6	38.60	38.60	38.60	400	0	0	0
BCG	3.3 3.3	3.34	3.39	3.32	2,457,600	0	0	0
BCM	67.2 67.2	67.70	67.70	66.60	144,100	0	0	0
BCP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BCR	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	37.9 37.9	38	38	37.90	1,000	0	0	0
BDT	9.4 9.4	9.20	9.40	9.20	71,600	0	0	0
BDW	24.6 24.6	24.60	24.60	24.60	100	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BFC	41.8 41.8	42.20	42.30	41.40	150,500	0	0	0
BGE	5.5 5.5	5.50	5.50	5.50	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.2 24.2	24.22	24.22	24.22	100	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	9.4 9.4	9.40	9.40	9.40	700	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	33.7 33.7	33.50	33.70	33.50	2,300	0	0	0
BHP	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BIC	27.3 27.3	28	28	27.25	81,200	0	0	0
BID	39.9 39.9	39.81	40.10	39.66	2,110,500	0	0	0
BIG	5 5	5	5.10	4.90	12,700	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	100	0	0	0
BKC	29.5 29.5	30.50	30.50	28.50	118,800	0	0	0
BKG	3.1 3.1	3.13	3.13	3.03	295,500	0	0	0
BLI	9.4 9.4	9.10	9.40	9.10	5,500	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	26.3 26.3	26.50	26.50	26.30	200	0	0	0
BMC	18.7 18.7	19.55	19.55	18.50	358,300	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BMG	17.7 17.7	17.70	17.70	17.70	0	0	0	0
BMI	19.5 19.5	19.47	19.91	19.47	318,000	0	0	0
BMJ	10 10	10	10	10	100	0	0	0
BMK	17.1 17.1	15.50	17.10	15.50	300	0	0	0
BMP	137.0 137.0	139.00	139.48	135.93	150,800	0	0	0
BMS	13.4 13.4	13.50	13.50	13.30	170,600	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	7.20	7.10	29,700	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BPC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BQB	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BRC	13.0 13.0	12.80	12.95	12.80	200	0	0	0
BRR	17 17	17.10	17.10	17	5,100	0	0	0
BRS	23.8 23.8	23.80	23.80	23.80	200	0	0	0
BSA	22.6 22.6	22.58	22.68	22.49	3,300	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BSG	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	46.35	46.55	45.60	659,200	0	0	0
BSL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSP	9.8 9.8	9.70	9.80	9.70	6,000	0	0	0
BSQ	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BSR	20.7 20.7	21.19	21.42	20.62	5,676,700	0	0	0
BT1	10.3 10.3	10.27	10.27	10.27	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.1 5.1	5.70	5.70	5	3,200	0	0	0
BTD	15.6 15.6	15.65	15.65	15.65	300	0	0	0
BTG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BTH	45.3 45.3	44.13	45.39	44.13	34,200	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	10.5 10.5	10.54	10.59	10.54	4,500	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	700	0	0	0
BTT	38 38	38	38	38	0	0	0	0
BTU	15 15	15	15	15	100	0	0	0
BTV	13 13	13	13	13	0	0	0	0
BTW	66 66	66	66	66	10,000	0	0	0
BVB	14.3 14.3	14.30	14.50	14.20	1,265,000	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BVH	55.1 55.1	55.63	55.63	54.55	208,800	0	0	0
BVL	19.9 19.9	18.50	19.90	18.50	18,800	0	0	0
BVN	13.8 13.8	13.90	13.90	13.80	700	0	0	0
BVS	36.7 36.7	36.72	36.81	36.13	271,400	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	48.5 48.5	49	49.10	48	84,100	0	0	0
BWS	33.7 33.7	33.71	33.71	33.71	100	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	0	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	100	0	0	0
C32	20.0 20.0	19.95	20	19.65	8,900	0	0	0
C47	11 11	11.50	11.50	10.80	93,400	0	0	0
C4G	9.5 9.5	9.50	9.70	9.40	1,452,700	0	0	0
C69	12.8 12.8	12.80	13	12.60	521,900	0	0	0
C92	4.5 4.5	4.80	4.80	4.50	21,000	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	7.5 7.5	7.40	7.50	7.40	500	0	0	0
CAN	33.1 33.1	33.10	33.10	33.10	0	0	0	0
CAP	43.8 43.8	42	43.80	42	75,500	0	0	0
CAT	17 17	17.10	17.10	17	14,300	0	0	0
CBI	14.8 14.8	14.80	14.80	14.80	800	0	0	0
CBS	29.1 29.1	29.06	29.06	28.88	11,300	0	0	0
CC1	30.5 30.5	31.50	31.50	30.50	500	0	0	0
CCA	16.1 16.1	16.24	16.24	16.06	3,900	0	0	0
CCC	15.4 15.4	15.50	15.50	15.40	3,500	0	0	0
CCI	25.9 25.9	25.90	25.90	25.90	1,400	0	0	0
CCL	7.0 7.0	7.03	7.03	6.96	107,700	0	0	0
CCM	43 43	43	43	43	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.5 12.5	12.10	12.50	12.10	2,100	0	0	0
CCT	13 13	13	13	13	100	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	27.8 27.8	27.08	28.96	25.71	901,100	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	9 9	9	9	9	0	0	0	0
CDN	30.3 30.3	31	31	30.30	11,300	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.7 9.7	9.80	9.80	9.70	6,200	0	0	0
CDR	7.5 7.5	7.90	7.90	7.20	500	0	0	0
CEN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CEO	26.2 26.2	26.90	27.30	26	18,457,300	0	0	0
CET	13.3 13.3	12.20	13.40	11.40	66,000	0	0	0
CFM	9.0 9.0	8.39	8.97	8.39	10,100	0	0	0
CFV	29.3 29.3	29.30	29.30	29.30	2,100	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	32.3 32.3	32.20	32.30	32.15	36,900	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	0	0	0	0
CIA	9.9 9.9	9.90	9.90	9.90	100	0	0	0
CID	15.3 15.3	13.20	15.30	13.20	400	0	0	0
CIG	9 9	8.96	9.09	8.73	11,800	0	0	0
CII	26.8 26.8	26.65	27.90	26.50	25,050,000	0	0	0
CIP	2.7 2.7	2.70	2.70	2.70	900	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	48.3 48.3	49	49.20	48.30	7,100	0	0	0
CKD	23.2 23.2	23.21	23.21	23.21	100	0	0	0
CKG	13.5 13.5	13.90	13.90	13.35	149,100	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	22.70	22.70	22.40	2,500	0	0	0
CLL	31.1 31.1	31.15	31.20	31.05	23,800	0	0	0
CLM	67.9 67.9	68	68	67.90	700	0	0	0
CLW	49.8 49.8	49.76	49.76	49.76	0	0	0	0
CLX	16.2 16.2	16.20	16.20	16	101,800	0	0	0
CMC	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CMD	22.7 22.7	22.70	22.70	22.70	200	0	0	0
CMF	330 330	330	330	330	0	0	0	0
CMG	39.5 39.5	39.55	39.70	39.40	292,400	0	0	0
CMI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	16 16	15.90	16	15.90	200	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	8.30	48,200	0	0	0
CMT	14 14	14	14	14	1,000	0	0	0
CMV	8.1 8.1	8.19	8.19	8.10	1,700	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.0 7.0	7.08	7.11	7.03	72,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.5 33.5	33.45	33.55	33.45	1,500	0	0	0
CNG	27.2 27.2	27.25	27.25	27.05	11,600	0	0	0
CNN	61.6 61.6	61.60	61.60	61.60	0	0	0	0
CNT	8.1 8.1	9.60	9.60	8.10	20,000	0	0	0
COM	34 34	34	34	34	100	0	0	0
CPA	6.3 6.3	5	6.40	4.80	400	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	500	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	31.4 31.4	31.20	31.40	30.80	9,500	0	0	0
CQT	8.2 8.2	8.70	8.70	8.20	7,200	0	0	0
CRC	10.1 10.1	10	10.10	9.93	457,400	0	0	0
CRE	10.6 10.6	10.70	10.90	10.50	934,000	0	0	0
CSC	21 21	21.80	21.80	21	10,500	0	0	0
CSI	28.2 28.2	28.20	28.30	28.10	11,200	0	0	0
CSM	14.4 14.4	15.15	15.15	14.30	1,340,800	0	0	0
CSV	32.3 32.3	32.80	32.90	32.30	450,500	0	0	0
CT3	5.1 5.1	5.10	5.10	5.10	0	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	17.7 17.7	17.60	17.73	17.60	2,000	0	0	0
CTD	80.6 80.6	81	83	80.50	810,000	0	0	0
CTF	19.9 19.9	20	20.24	19.85	296,200	0	0	0
CTG	50.6 50.6	50.29	50.79	50.00	4,392,900	0	0	0
CTI	25.2 25.2	25.70	26.15	25.15	605,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	12.5 12.5	13.80	13.80	12.50	19,000	0	0	0
CTR	87.4 87.4	88.42	88.42	86.96	222,700	0	0	0
CTS	41.7 41.7	40.50	42	40.10	2,917,200	0	0	0
CTT	22.9 22.9	22.80	22.90	22.80	400	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	1.30	1.30	0	0	0	0
CVT	27.7 27.7	27.65	27.65	27.65	0	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	0	0	0	0
D11	10.3 10.3	10.30	10.30	10.30	1,000	0	0	0
D2D	36.8 36.8	36.40	36.90	36.40	59,700	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	17.7 17.7	17.60	17.70	17.50	700	0	0	0
DAE	14.9 14.9	14.90	14.90	14.90	0	0	0	0
DAH	4 4	4	4.01	3.96	123,700	0	0	0
DAN	39.8 39.8	39.80	39.80	39.80	100	0	0	0
DAS	13 13	11.20	13	11.20	400	0	0	0
DAT	11.4 11.4	10.80	12	10.80	106,100	0	0	0
DBC	27.8 27.8	27.50	28.10	27.30	5,280,600	0	0	0
DBD	53.8 53.8	53.70	53.80	53.50	41,400	0	0	0
DBM	23 23	24	24	23	200	0	0	0
DBT	11.6 11.6	11.60	11.60	11.05	1,400	0	0	0
DC1	7.4 7.4	8.10	8.10	7.40	400	0	0	0
DC2	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DC4	12.2 12.2	12.40	12.45	12.10	439,100	0	0	0
DCF	37 37	37	37	37	1,500	0	0	0
DCG	23.5 23.5	23.50	23.50	23.50	100	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	28.6 28.6	28.50	28.80	28.30	345,500	0	0	0
DCM	37.7 37.7	37.55	37.90	37.40	1,460,800	0	0	0
DCR	3.8 3.8	3.80	3.80	3.80	1,000	0	0	0
DCS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9.2 9.2	9.30	9.30	9.10	93,100	0	0	0
DDG	2.6 2.6	2.70	2.70	2.60	202,900	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	6.5 6.5	6.40	6.50	6.40	5,900	0	0	0
DDV	31.8 31.8	32.10	32.30	31.50	496,700	0	0	0
DFC	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DFF	1.3 1.3	1.30	1.30	1.20	958,100	0	0	0
DGC	94 94	95.10	95.20	94	1,605,100	0	0	0
DGT	5 5	5.10	5.20	5	317,800	0	0	0
DGW	41 41	41.55	41.60	41	996,900	0	0	0
DHA	49.3 49.3	50.60	51.40	49.20	82,100	0	0	0
DHB	8.7 8.7	8.60	8.70	8.50	5,300	0	0	0
DHC	33.2 33.2	33.85	34.00	33.22	250,700	0	0	0
DHD	31 31	31	31	31	700	0	0	0
DHG	101.9 101.9	101.60	101.90	101	16,200	0	0	0
DHM	6.6 6.6	6.36	6.55	6.36	18,600	0	0	0
DHN	24.7 24.7	24.70	24.70	24.70	0	0	0	0
DHP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
DHT	77.8 77.8	77.91	77.91	76	6,400	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DIG	22.4 22.4	23.42	23.78	22.36	31,418,300	0	0	0
DIH	14.8 14.8	14.90	14.90	14.80	4,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	12 12	12	12	12	0	0	0	0
DL1	6.4 6.4	6.50	6.60	6.40	539,300	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.9 2.9	2.97	2.98	2.90	1,929,200	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	1,100	0	0	0
DMN	7.8 7.8	7.80	7.80	7.80	5,400	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	25 25	25	25	25	200	0	0	0
DNC	53.0 53.0	53.98	53.98	53.00	600	0	0	0
DND	8.7 8.7	8.70	8.70	8.70	700	0	0	0
DNE	9 9	9	9	9	0	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	0	0	0	0
DNP	20.5 20.5	17.20	20.50	17.20	10,900	0	0	0
DNT	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DNW	34 34	34	34	34	0	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	0	0	0	0
DP1	37.6 37.6	36.60	37.60	36.60	5,700	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.7 53.7	53.80	54	53.70	56,000	0	0	0
DPG	45.5 45.5	45.80	47.15	45.50	1,345,300	0	0	0
DPH	58 58	58	58	58	500	0	0	0
DPM	26 26	26.30	26.30	26	1,571,800	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	38.2 38.2	38.50	38.50	37.85	428,400	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.5 11.5	11.70	11.70	11.35	7,900	0	0	0
DRC	16.6 16.6	16.70	16.70	16.45	394,000	0	0	0
DRG	9.1 9.1	8.80	9.10	8.80	6,700	0	0	0
DRH	2.8 2.8	2.83	2.87	2.78	535,500	0	0	0
DRI	11.7 11.7	11.80	11.80	11.60	218,100	0	0	0
DRL	52.6 52.6	53.10	53.10	52.60	5,100	0	0	0
DS3	6.4 6.4	6.40	6.40	6.40	100	0	0	0
DSD	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DSE	28.5 28.5	28.50	28.80	28.40	526,500	0	0	0
DSG	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DSN	44.8 44.8	45	45	44.80	4,200	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	8.8 8.8	8.70	8.80	8.70	25,500	0	0	0
DTA	4.8 4.8	4.86	4.87	4.78	21,800	0	0	0
DTD	21.8 21.8	22.40	22.70	21.80	655,700	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	2.5 2.5	2.50	2.60	2.50	262,200	0	0	0
DTK	12.5 12.5	14	14	12.30	10,100	0	0	0
DTL	14.4 14.4	14.95	14.95	14.30	73,600	0	0	0
DTP	100 100	95	104.30	95	1,200	0	0	0
DTT	16.8 16.8	16.75	16.80	16.75	7,800	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	1.30	1.30	1.30	0	0	0	0
DVM	7.4 7.4	7.40	7.50	7.30	182,000	0	0	0
DVN	22 22	21.50	22	21	32,600	0	0	0
DVP	72 72	72	72.10	72	4,700	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	21.9 21.9	22.75	22.75	21.60	48,672,000	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11.2 11.2	11.10	11.40	11	332,900	0	0	0
DXS	12.7 12.7	12.60	12.75	12.15	3,431,300	0	0	0
DXV	4 4	4	4	4	0	0	0	0
E12	5.8 5.8	5.80	5.80	5.80	6,000	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	100	0	0	0
ECI	8.2 8.2	8.20	8.20	8.20	800	0	0	0
ECO	22.5 22.5	22.06	22.59	22.06	38,200	0	0	0
EFI	2.4 2.4	2.50	2.50	2.40	1,700	0	0	0
EIB	25.7 25.7	25.60	25.95	25.40	4,457,700	0	0	0
EIC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
EID	26.1 26.1	26.10	26.10	26.10	100	0	0	0
EIN	3.4 3.4	3.20	3.40	3.20	6,200	0	0	0
ELC	21.8 21.8	21.90	22	21.24	436,800	0	0	0
EME	29 29	29	29	29	0	0	0	0
EMG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
EMS	22.8 22.8	22.80	22.80	22.80	900	0	0	0
EPC	8 8	8.10	8.10	8	200	0	0	0
EVE	11.3 11.3	10.75	11.35	10.75	50,200	0	0	0
EVF	13.2 13.2	13.20	13.40	13.05	4,025,400	0	0	0
EVG	10.0 10.0	10.30	10.30	9.93	2,072,400	0	0	0
EVS	7.2 7.2	7.20	7.40	7.10	148,800	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4.2 4.2	4.23	4.23	4.15	64,200	0	0	0
FCN	18.3 18.3	18.90	19.35	18.15	2,694,800	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	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	14.2 14.2	14.20	14.20	13.50	4,000	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	8.0 8.0	8.15	8.25	7.96	91,800	0	0	0
FIT	4.9 4.9	4.89	4.94	4.85	408,600	0	0	0
FMC	36.8 36.8	37.20	37.20	36.75	64,100	0	0	0
FOC	64.2 64.2	64.20	64.50	64.20	9,400	0	0	0
FOX	64.5 64.5	63	65.10	54.90	55,000	0	0	0
FPT	95.5 95.5	97.80	97.80	95.50	10,430,900	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	5.7 5.7	7.70	7.70	5.70	400	0	0	0
FRT	128.9 128.9	129.90	129.90	128	407,700	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	0	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	0.70	0.70	0	0	0	0
FTS	36.3 36.3	36.60	36.85	36.20	1,176,900	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	10.5 10.5	10.79	10.89	10.41	743,900	0	0	0
GAS	61.5 61.5	61.60	62	61.40	381,300	0	0	0
GCB	11.1 11.1	11.10	11.10	11.10	100	0	0	0
GCF	30.5 30.5	31.18	31.18	30.45	5,100	0	0	0
GDA	17.8 17.8	18	18.10	17.70	49,900	0	0	0
GDT	20.8 20.8	21	21	20.80	13,100	0	0	0
GDW	34.8 34.8	36	36	34.80	3,000	0	0	0
GEG	16.2 16.2	16.40	16.40	16.05	797,300	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	55.4 55.4	53.10	55.50	53	10,053,200	0	0	0
GGG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	28.6 28.6	28.66	28.75	28.47	13,400	0	0	0
GIC	15.7 15.7	15.70	15.70	15.70	100	0	0	0
GIL	17.2 17.2	17.90	18.20	17.15	1,250,200	0	0	0
GKM	4.3 4.3	4.40	4.40	4.20	421,200	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	18.2 18.2	18.40	18.40	18.20	200	0	0	0
GLW	12 12	12	12	12	100	0	0	0
GMA	42 42	42	42	42	100	0	0	0
GMD	69.8 69.8	69.90	69.90	68.50	2,787,200	0	0	0
GMH	8.7 8.7	8.70	8.70	8.60	700	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	900	0	0	0
GND	25.8 25.8	25.80	25.80	23.40	5,400	0	0	0
GPC	2.6 2.6	2.70	2.70	2.60	13,500	0	0	0
GSM	30.5 30.5	30.60	30.80	30.50	7,100	0	0	0
GSP	11.4 11.4	11.35	11.40	11.25	34,200	0	0	0
GTA	9.9 9.9	9.83	9.88	9.83	300	0	0	0
GTD	22.3 22.3	22.30	22.30	22.30	0	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	27.9 27.9	28.20	28.30	27.85	827,200	0	0	0
GVT	80 80	80	80	80	200	0	0	0
H11	7 7	7	7	7	0	0	0	0
HAC	12.4 12.4	12.40	12.40	12.40	100	0	0	0
HAD	14.6 14.6	14.60	14.60	14.60	1,700	0	0	0
HAF	21.5 21.5	21.50	21.50	21.50	0	0	0	0
HAG	16.4 16.4	15.90	16.65	15.90	16,255,200	0	0	0
HAH	54.5 54.5	55	55.50	54	1,136,100	0	0	0
HAM	45 45	45	45	45	0	0	0	0
HAN	9.6 9.6	9.60	9.60	9.60	1,300	0	0	0
HAP	6.9 6.9	6.83	6.90	6.70	148,800	0	0	0
HAR	4.9 4.9	5.06	5.06	4.90	478,600	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	200	0	0	0
HAT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
HAV	4.1 4.1	3.80	4.10	3.80	2,500	0	0	0
HAX	12.5 12.5	12.50	12.65	12.50	305,500	0	0	0
HBC	7.6 7.6	7.70	7.70	7.50	1,702,400	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	200	0	0	0
HBS	7.4 7.4	7.40	7.60	7.40	112,100	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26 26	26	26	26	300	0	0	0
HCC	24.9 24.9	25	25	24.90	7,000	0	0	0
HCD	8.2 8.2	8.29	8.30	8.12	60,600	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.5 26.5	26.20	26.90	26.20	7,253,400	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16 16	16	16	16	4,000	0	0	0
HD6	13 13	13.20	13.20	13	9,700	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	500	0	0	0
HDA	5.9 5.9	5.70	5.90	5.60	23,500	0	0	0
HDB	30.9 30.9	30.15	31.10	29.80	13,058,200	0	0	0
HDC	32.9 32.9	33.08	33.48	32.23	3,216,800	0	0	0
HDG	33.0 33.0	34	34.30	32.80	4,334,200	0	0	0
HDM	36.8 36.8	36.90	37	35	1,300	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	28.5 28.5	28.70	28.70	28.50	300	0	0	0
HDW	18 18	18	18	18	0	0	0	0
HEC	62.6 62.6	62.60	62.60	62.60	0	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	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	304.8 304.8	303.34	304.79	299.95	1,900	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	9.7 9.7	9.89	9.98	9.60	116,300	0	0	0
HHS	18 18	18.25	18.40	17.65	5,874,700	0	0	0
HHV	16.8 16.8	16.75	17.35	16.30	22,310,200	0	0	0
HID	3.1 3.1	3.24	3.24	3.12	220,800	0	0	0
HII	4.8 4.8	4.81	4.84	4.74	38,200	0	0	0
HIO	7.7 7.7	7.70	7.70	7.70	900	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	0.60	0	0	0	0
HKT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	11 11	11	11	11	15,100	0	0	0
HLD	18 18	18.30	18.40	18	53,100	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	11.85	11.85	11.20	40,000	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	16.9 16.9	16.90	16.90	16.90	100	0	0	0
HMR	11.6 11.6	11.70	11.70	11.60	9,800	0	0	0
HMS	34.0 34.0	34.07	34.07	33.97	10,100	0	0	0
HNB	12.6 12.6	12.60	12.60	12.60	300	0	0	0
HND	11.5 11.5	11.50	11.50	11.40	10,600	0	0	0
HNF	35 35	35	35	35	0	0	0	0
HNG	6 6	6.10	6.10	6	1,985,800	0	0	0
HNI	24.5 24.5	24.50	24.50	24.50	0	0	0	0
HNM	8.3 8.3	8.40	8.40	8.30	332,700	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	4.70	4.80	4.70	11,700	0	0	0
HPB	15.8 15.8	15.80	15.80	15.80	0	0	0	0
HPD	17.0 17.0	17.02	17.02	17.02	0	0	0	0
HPG	28.6 28.6	28.55	28.90	28.40	38,831,200	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	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	80.6 80.6	80.60	80.60	80.60	600	0	0	0
HPT	28 28	28	28	28	0	0	0	0
HPW	19.8 19.8	19.80	19.80	19.80	600	0	0	0
HPX	5.3 5.3	5.34	5.38	5.25	1,085,000	0	0	0
HQC	3.7 3.7	3.78	3.81	3.70	6,424,000	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	32.2 32.2	32.20	32.20	32.20	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19.1 19.1	19.40	19.55	19.05	3,960,200	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	11.7 11.7	12.40	12.40	11.45	1,027,800	0	0	0
HSM	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HSP	14.1 14.1	14.10	14.10	14.10	2,200	0	0	0
HSV	4.8 4.8	5	5.20	4.80	49,500	0	0	0
HT1	17.2 17.2	17.50	17.75	17.20	312,000	0	0	0
HTC	24.8 24.8	24.80	24.80	24.80	0	0	0	0
HTE	3.9 3.9	3.80	3.90	3.80	2,600	0	0	0
HTG	45.6 45.6	45.90	46	45.40	19,600	0	0	0
HTI	23.5 23.5	23.55	23.85	23.15	97,000	0	0	0
HTL	24.1 24.1	23.68	24.08	23.68	200	0	0	0
HTM	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
HTN	10.9 10.9	10.85	11.20	10.75	796,600	0	0	0
HTP	2.4 2.4	2.40	2.40	2.40	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	12.3 12.3	12.30	12.30	12.30	100	0	0	0
HU1	7 7	7.25	7.26	7	2,500	0	0	0
HU4	15.9 15.9	15	16.10	15	257,100	0	0	0
HU6	5 5	5.10	5.10	5	5,400	0	0	0
HUB	16 16	15.95	16	15.95	12,800	0	0	0
HUG	28.5 28.5	28.50	28.50	28.50	0	0	0	0
HUT	18.1 18.1	18.20	18.70	18.10	2,869,100	0	0	0
HVA	25.9 25.9	27.10	27.50	25	71,400	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.4 13.4	13.30	13.40	13.20	122,000	0	0	0
HVN	35 35	36.70	36.80	35	1,355,400	0	0	0
HVT	29.9 29.9	30.20	30.20	29.90	30,800	0	0	0
HVX	2.9 2.9	2.85	2.90	2.80	5,100	0	0	0
HWS	14.3 14.3	14.30	14.30	14.20	300	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	49.7 49.7	49.70	49.70	49.70	400	0	0	0
ICF	3.2 3.2	3.10	3.20	3.10	900	0	0	0
ICG	15.3 15.3	16	16.50	14.60	88,500	0	0	0
ICI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICN	39.6 39.6	40.19	40.19	39.60	10,400	0	0	0
ICT	19.3 19.3	18	19.25	18	191,100	0	0	0
IDC	39.3 39.3	40.50	40.50	39.30	1,403,300	0	0	0
IDI	8.3 8.3	8.50	8.59	8.21	1,384,800	0	0	0
IDJ	7 7	7.30	7.40	7	946,300	0	0	0
IDP	170 170	170	170	170	0	0	0	0
IDV	26.6 26.6	26.60	26.70	26.60	5,400	0	0	0
IFS	21 21	21	21	21	200	0	0	0
IHK	13.9 13.9	13.70	13.90	13.70	300	0	0	0
IJC	13.9 13.9	14.25	14.30	13.80	3,989,100	0	0	0
ILA	7.5 7.5	6.70	7.50	6.70	137,100	0	0	0
ILB	26.5 26.5	26.30	26.50	26.15	8,600	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	100	0	0	0
ILS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.7 52.7	53	53.10	52.60	22,600	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	44.8 44.8	43.20	44.80	43.20	700	0	0	0
IPA	20.2 20.2	20.50	20.60	20.10	219,500	0	0	0
IRC	7.8 7.8	7.83	7.83	7.83	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	26.5 26.5	23.80	26.50	23.80	3,300	0	0	0
IST	36 36	36	36	36	8,500	0	0	0
ITC	15.7 15.7	16.05	16.05	15.70	153,200	0	0	0
ITD	13.2 13.2	13.10	13.25	13.10	24,800	0	0	0
ITQ	3 3	3	3	2.90	12,100	0	0	0
ITS	5.0 5.0	5.00	5.00	5.00	2,000	0	0	0
IVS	10.1 10.1	10.20	10.30	10	290,100	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	8.6 8.6	8.71	8.90	8.51	635,100	0	0	0
KBC	37.3 37.3	37.50	37.70	37.30	4,529,800	0	0	0
KCB	12.7 12.7	12.70	12.70	11.50	135,700	0	0	0
KDC	51.2 51.2	52.40	52.40	51.20	348,800	0	0	0
KDH	34.3 34.3	34.65	34.95	34	2,799,400	0	0	0
KDM	14 14	14.20	14.20	14	7,100	0	0	0
KGM	5.7 5.7	5.90	5.90	5.70	3,400	0	0	0
KHD	14.4 14.4	14.42	14.42	14.42	0	0	0	0
KHG	7.0 7.0	7.02	7.07	6.99	4,347,200	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.5 12.5	12.50	12.55	12.50	57,200	0	0	0
KHS	22.8 22.8	23.50	23.50	22.80	44,800	0	0	0
KHW	31.7 31.7	31.70	31.70	31.70	100	0	0	0
KIP	14 14	14	14	14	0	0	0	0
KKC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
KLB	15.7 15.7	16.50	16.60	15.60	678,900	0	0	0
KMR	3.1 3.1	3.04	3.06	3.04	21,300	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	40.7 40.7	42.15	42.15	40.70	366,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	20.4 20.4	20.80	21.10	20.30	3,049,400	0	0	0
KSD	5.2 5.2	5.20	5.20	5.20	0	0	0	0
KSF	88 88	86	91.60	86	23,400	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2.10	2.10	2	41,400	0	0	0
KST	12.8 12.8	12.80	12.80	12.80	5,800	0	0	0
KTC	9 9	9	9	9	0	0	0	0
KTL	20 20	20	20	20	0	0	0	0
KTS	42.8 42.8	42.50	42.80	42.50	300	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	22.25	1,800	0	0	0
L12	4.3 4.3	4.40	4.40	4.30	12,300	0	0	0
L14	37.1 37.1	38	38.40	36.90	312,200	0	0	0
L18	28.1 28.1	28.70	28.80	27.70	48,400	0	0	0
L40	77.4 77.4	77.37	89.50	77.37	85,900	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	19.9 19.9	19.95	19.95	19.40	3,500	0	0	0
LAI	16 16	16.20	16.20	16	40,100	0	0	0
LAS	18.4 18.4	18.10	18.50	18.10	191,800	0	0	0
LAW	34 34	34	34	34	100	0	0	0
LBE	30.1 30.1	30.10	30.10	30.10	0	0	0	0
LBM	39.4 39.4	37.75	39.50	37.65	33,200	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	12.0 12.0	12.15	12.48	11.82	5,951,700	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	5 5	5.13	5.17	5	3,141,900	0	0	0
LDP	11 11	11.40	11.40	11	39,300	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	5 5	4.50	5.10	4.50	400	0	0	0
LG9	5.9 5.9	5.50	5.90	5.50	300	0	0	0
LGC	57.5 57.5	57.52	57.52	57.52	0	0	0	0
LGL	5.2 5.2	5.27	5.27	5.05	702,200	0	0	0
LHC	93.1 93.1	93.20	95.60	93.10	18,200	0	0	0
LHG	31.3 31.3	31.60	31.60	31.20	90,100	0	0	0
LIC	27.7 27.7	28.50	28.50	27.60	7,400	0	0	0
LIG	5.1 5.1	5.30	5.30	5.10	518,400	0	0	0
LIX	34.9 34.9	34.85	34.85	34	25,700	0	0	0
LKW	35 35	35	35	35	5,100	0	0	0
LLM	17.8 17.8	15.50	17.80	15.50	4,600	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	9.1 9.1	9.10	9.10	9.10	100	0	0	0
LMH	1 1	1	1	1	0	0	0	0
LMI	9.8 9.8	9.76	9.76	9.76	0	0	0	0
LNC	4.7 4.7	4.69	4.69	4.69	100	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	47.8 47.8	48.10	48.50	47.35	2,004,000	0	0	0
LPT	6 6	6.20	6.20	6	700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	31.2 31.2	27	31.20	27	904,600	0	0	0
LSS	10 10	10.15	10.20	9.97	342,100	0	0	0
LTC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LTG	7.1 7.1	7.10	7.10	7.10	0	0	0	0
M10	21 21	21	21	20.70	12,700	0	0	0
MA1	31.2 31.2	31.20	31.20	31.20	100	0	0	0
MAC	14.4 14.4	14.45	14.45	13.65	2,200	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.2 26.2	26.25	26.35	26.10	16,253,000	0	0	0
MBG	3.7 3.7	3.80	3.90	3.70	247,000	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	32.8 32.8	32.50	33	32.20	3,021,000	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	7.5 7.5	7.50	7.50	7.50	14,000	0	0	0
MCH	130.4 130.4	130.10	131	130.10	162,300	0	0	0
MCM	27.4 27.4	27.33	27.48	27.33	10,900	0	0	0
MCO	7.9 7.9	7.50	7.90	7.40	26,700	0	0	0
MCP	28.8 28.8	28.80	28.80	28.20	8,600	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10 10	10	10.10	9.90	1,900	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	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	6.5 6.5	6.50	6.50	6.50	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	38.1 38.1	38.84	38.84	38.09	31,200	0	0	0
MGC	15.9 15.9	15.90	15.90	15.50	108,800	0	0	0
MGG	25.0 25.0	24.67	25.05	24.67	2,100	0	0	0
MGR	6 6	6	6	6	0	0	0	0
MH3	28.3 28.3	28.30	28.30	28.30	0	0	0	0
MHC	13.7 13.7	13.80	13.90	13.60	207,900	0	0	0
MIC	17.8 17.8	18	19.20	17	5,900	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.1 17.1	16.90	17.10	16.80	172,900	0	0	0
MKP	28 28	28	28	28	0	0	0	0
MKV	9.3 9.3	9.30	9.30	9.30	400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	22 22	22.80	22.80	21.90	3,000	0	0	0
MML	38.9 38.9	39.60	40	38.70	136,800	0	0	0
MNB	27.6 27.6	27.60	27.60	27.60	100	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17 17	16.90	17	16.30	118,100	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 18	18	18	18	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	13.2 13.2	13.10	13.20	13.05	5,932,600	0	0	0
MSH	35.1 35.1	35.50	35.50	35	181,300	0	0	0
MSN	81.8 81.8	82.20	82.50	81.30	4,298,200	0	0	0
MSR	23.9 23.9	24.20	24.80	23.80	1,124,900	0	0	0
MST	5.7 5.7	5.60	5.80	5.60	3,073,300	0	0	0
MTA	16.6 16.6	16	17	16	80,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
MTH	27.3 27.3	27.30	27.30	27.30	0	0	0	0
MTL	6.2 6.2	6.20	6.20	6.10	4,800	0	0	0
MTP	12.6 12.6	12	12.60	12	2,000	0	0	0
MTS	9 9	9	9	9	0	0	0	0
MTV	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MVB	20.3 20.3	22.50	22.50	20.20	1,400	0	0	0
MVC	15.8 15.8	16.20	16.20	15.40	38,500	0	0	0
MVN	53 53	53.80	55.40	52.60	6,500	0	0	0
MWG	77 77	77.90	77.90	76.60	6,021,900	0	0	0
MZG	14.9 14.9	17.19	17.19	14.88	2,082,900	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	30.0 30.0	30.09	30.09	30	525,900	0	0	0
NAG	12.9 12.9	12.90	12.90	12.70	273,600	0	0	0
NAP	12.4 12.4	12.40	12.40	12.40	100	0	0	0
NAS	35.6 35.6	35.60	35.60	35.60	400	0	0	0
NAU	9 9	9	9	9	0	0	0	0
NAV	18.4 18.4	18.20	18.40	18.20	1,400	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NBB	22.5 22.5	22.70	22.70	21.95	166,000	0	0	0
NBC	9 9	9.40	9.50	9	11,400	0	0	0
NBE	12 12	11.90	12	11.90	7,400	0	0	0
NBP	8.2 8.2	8	8.30	8	8,800	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	200	0	0	0
NBW	38.3 38.3	38.30	38.30	38.30	0	0	0	0
NCG	11.4 11.4	11.80	11.80	11.40	4,700	0	0	0
NCS	39.5 39.5	39.50	39.50	38	8,600	0	0	0
NCT	97.5 97.5	97.53	97.53	97.44	6,600	0	0	0
ND2	39 39	38.90	39	38.90	300	0	0	0
NDC	149.5 149.5	149.50	149.50	149.50	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.7 12.7	12.70	12.90	12.60	352,700	0	0	0
NDP	23.5 23.5	23.50	23.50	23.50	0	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.1 6.1	6.10	6.10	6.10	2,000	0	0	0
NED	6.9 6.9	6.90	6.90	6.80	69,700	0	0	0
NET	77.6 77.6	77.85	78.04	77.21	57,700	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	20.0 20.0	20.86	20.86	19.99	747,600	0	0	0
NHC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NHH	12.4 12.4	12.75	12.75	12.25	122,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.5 10.5	10.50	10.50	10.50	100	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	900	0	0	0
NKG	18.2 18.2	18.30	18.50	18.15	8,920,200	0	0	0
NLG	38.3 38.3	38.03	38.44	37.75	4,085,900	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	51.5 51.5	48.25	53.70	48.25	15,600	0	0	0
NNT	62.9 62.9	62.90	62.90	62.90	2,400	0	0	0
NO1	7.0 7.0	7.02	7.05	6.97	19,800	0	0	0
NOS	0.7 0.7	0.70	0.70	0.70	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	6.4 6.4	6.40	6.60	6.40	1,235,300	0	0	0
NS2	29.5 29.5	31.70	31.70	29.50	300	0	0	0
NSC	79.5 79.5	78.10	79.50	78.10	500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.70	4.70	4.60	52,100	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	300	0	0	0
NT2	23.0 23.0	22.84	23.71	22.84	1,908,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	160.6 160.6	162	162.40	160.50	14,800	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	53.5 53.5	52.55	53.53	52.55	2,400	0	0	0
NTL	18.5 18.5	18.90	19.05	18.35	1,097,200	0	0	0
NTP	62 62	61.50	62.20	61	161,600	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	18.9 18.9	18.90	18.90	18.90	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	14.5 14.5	15.10	15.20	14.50	184,200	0	0	0
NVL	15.6 15.6	15.65	15.90	15.55	9,393,900	0	0	0
NVP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NVT	7.8 7.8	8	8	7.82	300	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	12.75	12.80	12.65	1,216,000	0	0	0
OCH	6.1 6.1	6.10	6.10	6	4,300	0	0	0
ODE	45.8 45.8	45.70	45.80	45.60	18,400	0	0	0
OGC	4.3 4.3	4.36	4.36	4.25	308,500	0	0	0
OIL	11.4 11.4	11.50	11.50	11.20	1,172,600	0	0	0
ONE	5.6 5.6	5.50	5.60	5.50	1,200	0	0	0
ONW	5.8 5.8	5.80	5.80	5.80	0	0	0	0
OPC	22.4 22.4	22.40	22.40	22.40	100	0	0	0
ORS	14 14	14	14.25	13.95	2,173,700	0	0	0
PAC	24.9 24.9	25.05	25.10	24.80	211,600	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	31.9 31.9	32.40	32.40	31.75	539,100	0	0	0
PAP	26 26	26	26	24.20	4,800	0	0	0
PAS	4.7 4.7	4.60	4.70	4.50	102,400	0	0	0
PAT	91.9 91.9	92.20	92.70	91.90	16,000	0	0	0
PBC	6.4 6.4	6.40	6.50	6.30	44,800	0	0	0
PBP	12.1 12.1	11.98	12.08	11.98	6,000	0	0	0
PBT	27.5 27.5	27.50	27.50	27.50	0	0	0	0
PC1	22.3 22.3	22.52	22.83	22.35	1,367,700	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.5 20.5	20.40	20.60	20.40	6,500	0	0	0
PCF	5.9 5.9	5.90	5.90	5.90	1,400	0	0	0
PCG	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PCH	20.2 20.2	20.10	20.20	20	105,400	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.5 10.5	10.20	10.50	10.20	15,100	0	0	0
PDB	20.9 20.9	20.60	20.90	20.50	9,600	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	94.3 94.3	94.20	94.30	94.20	200	0	0	0
PDR	23.9 23.9	24.55	24.90	23.85	20,538,200	0	0	0
PDV	12.6 12.6	12.80	12.80	12.60	38,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	3.70	3.70	3.70	5,900	0	0	0
PEN	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PEQ	39.6 39.6	39.60	39.60	39.60	100	0	0	0
PET	30.3 30.3	30.40	31.05	30.10	663,500	0	0	0
PFL	2.7 2.7	2.90	2.90	2.70	209,300	0	0	0
PGB	12.2 12.2	12.21	12.59	12.13	59,700	0	0	0
PGC	13.8 13.8	13.80	13.80	13.65	21,700	0	0	0
PGD	24.7 24.7	24.65	24.65	24.65	1,100	0	0	0
PGI	20.4 20.4	20.25	20.40	20.25	300	0	0	0
PGN	6 6	6	6.20	5.80	145,400	0	0	0
PGS	45 45	43	45	43	300	0	0	0
PGT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PGV	21.4 21.4	22	22	21.30	46,000	0	0	0
PHC	5.7 5.7	5.74	5.75	5.62	109,600	0	0	0
PHH	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PHN	68.6 68.6	68.60	68.60	68.60	300	0	0	0
PHP	35.1 35.1	35.10	35.30	34.90	32,500	0	0	0
PHR	55.4 55.4	56.30	56.30	54.90	199,400	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	6.50	100	0	0	0
PIV	2.6 2.6	2.70	2.70	2.50	74,300	0	0	0
PJC	24.7 24.7	24.70	24.70	24.70	100	0	0	0
PJS	42.6 42.6	42.60	42.60	42.60	0	0	0	0
PJT	9.5 9.5	9.59	9.59	9.54	1,000	0	0	0
PLA	4.2 4.2	4.20	4.20	4.20	18,000	0	0	0
PLC	29.4 29.4	29.30	30.40	29.30	485,500	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	5.5 5.5	5.50	5.55	5.36	41,000	0	0	0
PLX	34.8 34.8	35.20	35.30	34.65	1,020,300	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PMC	111.4 111.4	114.34	119.32	109.37	10,000	0	0	0
PMG	9 9	9	9.01	9	2,900	0	0	0
PMJ	17.3 17.3	17.26	17.26	17.26	0	0	0	0
PMP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PMS	35.2 35.2	34.90	35.20	34.90	3,200	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	0	0	0	0
PNC	28.9 28.9	26.50	28.85	26.40	6,800	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	83.5 83.5	85	85	83.40	285,800	0	0	0
PNP	22.1 22.1	23	23	22.10	700	0	0	0
PNT	7 7	7	7	7	200	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.8 15.8	17.30	17.30	15.10	9,400	0	0	0
POT	21.7 21.7	21.70	21.70	21.70	100	0	0	0
POV	7.9 7.9	7.90	7.90	7.90	100	0	0	0
POW	14.8 14.8	15	15.10	14.70	6,885,100	0	0	0
PPC	10.2 10.2	10.25	10.29	10.20	356,100	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.5 26.5	26.67	26.67	26.48	8,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.3 20.3	20.30	20.30	20.30	100	0	0	0
PPS	10.8 10.8	10.72	10.81	10.72	4,100	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	14.96	14.96	14.96	2,600	0	0	0
PRE	19.9 19.9	20	20	19.90	1,000	0	0	0
PRO	6 6	6	6	6	0	0	0	0
PRT	11.3 11.3	11.60	11.70	11	17,800	0	0	0
PSB	4.5 4.5	4.60	4.60	4.50	27,800	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSD	13.4 13.4	13.40	13.60	13.40	170,400	0	0	0
PSE	10.8 10.8	10.90	10.90	10.80	5,300	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.5 8.5	8.50	8.60	8.40	101,600	0	0	0
PSL	11.8 11.8	11.40	11.80	11.20	6,100	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	20 20	20	20	20	100	0	0	0
PSW	8.6 8.6	8.60	8.70	8.40	12,000	0	0	0
PTB	47.8 47.8	48.90	48.95	47.30	294,300	0	0	0
PTC	7.8 7.8	7.85	7.85	7.70	24,400	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	25.9 25.9	25.90	25.90	25.90	700	0	0	0
PTL	3.5 3.5	3.60	3.71	3.39	22,800	0	0	0
PTO	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PTP	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PTS	9.4 9.4	9.10	9.40	9.10	300	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	800	0	0	0
PV2	2.8 2.8	2.90	3	2.80	132,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.5 29.5	30	30.80	29.50	187,300	0	0	0
PVC	11.6 11.6	11.80	11.90	11.50	511,600	0	0	0
PVD	22.2 22.2	22.30	22.54	22.00	3,724,800	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6.6 6.6	6.70	6.70	6.60	13,100	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	71.1 71.1	75.11	75.11	69.85	49,000	0	0	0
PVM	16.7 16.7	16.20	16.70	16	12,300	0	0	0
PVO	6.6 6.6	6.80	6.80	6.60	5,000	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVS	31.5 31.5	31.50	32.06	31.50	1,627,500	0	0	0
PVT	18.5 18.5	18.65	18.65	18.40	2,635,900	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	3.6 3.6	3.60	3.60	3.60	0	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	15.9 15.9	15.90	16.10	15.70	226,000	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
QCG	15.1 15.1	15.55	15.80	15.05	1,411,900	0	0	0
QHD	25.8 25.8	25.80	25.80	25.80	0	0	0	0
QHW	37.5 37.5	30.60	37.90	30.60	700	0	0	0
QNC	6 6	6	6	6	0	0	0	0
QNP	30.8 30.8	31	31	30.70	6,400	0	0	0
QNS	47.5 47.5	47.30	47.70	47.30	82,000	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	44.2 44.2	43.83	45.38	43.42	29,000	0	0	0
QSP	25.2 25.2	25.20	25.20	25.20	500	0	0	0
QST	32 32	32	32	32	100	0	0	0
QTC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
QTP	13.2 13.2	13.20	13.30	13.10	92,000	0	0	0
RAL	94.9 94.9	94	95.40	94	4,800	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
RCC	25.5 25.5	25.50	25.50	25.50	100	0	0	0
RCD	1.6 1.6	1.60	1.60	1.60	0	0	0	0
RCL	12.9 12.9	12.60	12.90	11.50	135,600	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	65 65	66.10	66.50	65	822,400	0	0	0
RIC	8.2 8.2	8.30	8.40	8.10	14,500	0	0	0
RTB	29.1 29.1	29.10	29.10	29.10	100	0	0	0
RYG	12.2 12.2	12.20	12.40	11.90	66,300	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	36.6 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	9.80	9.90	9.60	244,400	0	0	0
SAB	45.5 45.5	45.70	45.70	45.35	571,100	0	0	0
SAC	13.8 13.8	14.10	14.10	13.50	2,400	0	0	0
SAF	54.9 54.9	54.90	54.90	54.90	1,200	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.8 7.8	7.92	8.10	7.81	329,000	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	36.8 36.8	37.17	37.66	36.77	14,300	0	0	0
SAV	15.7 15.7	15.40	15.75	15.40	4,100	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SBA	29 29	29	29	28.50	17,600	0	0	0
SBB	15.9 15.9	16.10	16.10	15.90	12,100	0	0	0
SBD	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBG	12.5 12.5	12.40	12.50	12.30	116,500	0	0	0
SBH	40.8 40.8	36.30	42.70	36.30	1,000	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	1,000	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	6.40	6.40	6.30	952,900	0	0	0
SBT	24.1 24.1	24.10	24.10	23.80	920,200	0	0	0
SBV	8.5 8.5	8.05	8.54	8.05	1,600	0	0	0
SC5	16.3 16.3	16.25	16.25	16.25	1,500	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	65.8 65.8	64.80	66	64	34,700	0	0	0
SCI	9.7 9.7	10.10	10.10	9.70	10,800	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.80	0	0	0	0
SCL	19.1 19.1	19.24	19.32	18.92	15,400	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	9.7 9.7	9.99	10.20	9.66	9,801,000	0	0	0
SCS	60.6 60.6	59.60	61.50	59.40	199,700	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	100	0	0	0
SD3	6.6 6.6	6.70	6.70	6.60	2,800	0	0	0
SD5	10 10	9.60	10	9.60	19,000	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	12.20	20,300	0	0	0
SDA	3.2 3.2	3.20	3.20	3.20	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	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SDG	12.8 12.8	12.83	12.83	12.83	0	0	0	0
SDK	17.5 17.5	17.50	17.50	17.50	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	17.5 17.5	17.70	17.70	17.50	3,300	0	0	0
SDV	33.3 33.3	33.29	33.29	33.29	0	0	0	0
SDY	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SEA	48 48	48	48	48	1,400	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	300	0	0	0
SED	26 26	26.20	26.20	26	5,400	0	0	0
SEP	20.9 20.9	20.90	21.90	20.90	1,700	0	0	0
SFC	18.1 18.1	17.02	18.09	17.02	500	0	0	0
SFG	10.6 10.6	10.60	10.60	10.60	200	0	0	0
SFI	25.9 25.9	26	26	25.90	2,600	0	0	0
SFN	24.5 24.5	24.50	24.50	24.50	0	0	0	0
SGB	13.1 13.1	13.20	13.20	13.10	1,600	0	0	0
SGC	106.8 106.8	106.81	106.81	106.81	100	0	0	0
SGD	28.8 28.8	28.80	28.80	28.80	3,000	0	0	0
SGH	30.2 30.2	30.20	30.20	30.20	0	0	0	0
SGI	13 13	13	13	13	200	0	0	0
SGN	63.1 63.1	63.54	63.54	62.87	38,600	0	0	0
SGP	27.8 27.8	27.50	28.50	27.50	95,900	0	0	0
SGR	25.6 25.6	26.35	26.35	25.60	196,700	0	0	0
SGS	18.2 18.2	18.20	18.20	18.20	0	0	0	0
SGT	17.6 17.6	17.50	17.55	17	36,300	0	0	0
SHA	4.1 4.1	4.12	4.13	4.12	600	0	0	0
SHB	16.8 16.8	17.05	17.50	16.80	78,599,700	0	0	0
SHC	11.2 11.2	11.20	11.20	11.20	300	0	0	0
SHE	7 7	7	7	7	100	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.5 14.5	14.40	14.45	14.10	614,500	0	0	0
SHN	5.6 5.6	5.80	5.80	5.50	86,400	0	0	0
SHP	35.4 35.4	35.50	35.55	35.21	4,000	0	0	0
SHS	25.3 25.3	25.20	26.50	24.60	16,792,900	0	0	0
SID	20 20	20.90	20.90	20	5,100	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	0	0	0	0
SJ1	12 12	12.20	12.20	12	700	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.25	14.25	14.15	89,900	0	0	0
SJE	18.8 18.8	18.90	19	18.70	38,500	0	0	0
SJG	18.7 18.7	18.85	18.85	18.28	11,900	0	0	0
SJM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SJS	71 71	71.40	73	71	102,500	0	0	0
SKG	10.9 10.9	11	11	10.70	188,900	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	28.5 28.5	28.60	28.60	28.50	13,100	0	0	0
SLS	177.3 177.3	177.40	177.40	176.94	11,200	0	0	0
SMA	9.4 9.4	9.39	9.57	9.39	4,400	0	0	0
SMB	38.4 38.4	38.38	38.38	38.38	0	0	0	0
SMC	15 15	16.10	16.15	15	964,500	0	0	0
SMN	12 12	12	12	12	200	0	0	0
SMT	11 11	11	11	11	0	0	0	0
SNC	25 25	25	25	25	0	0	0	0
SNZ	35.0 35.0	34.83	35.02	34.74	4,500	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	11.2 11.2	11.15	11.15	11.10	700	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	3	3	0	0	0	0
SRB	2.2 2.2	2.10	2.20	2.10	52,300	0	0	0
SRC	53.8 53.8	53.10	54	53	1,100	0	0	0
SRF	8.2 8.2	8.26	8.26	7.94	3,700	0	0	0
SSB	19.5 19.5	19.50	19.50	19.05	2,517,300	0	0	0
SSC	34.2 34.2	34.20	34.20	34.20	1,400	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	9 9	9	9	9	200	0	0	0
SSH	78.2 78.2	80.30	80.30	78.20	1,500	0	0	0
SSI	37.6 37.6	38.05	38.20	37.20	34,409,300	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	6.61	6.72	6.60	171,900	0	0	0
STB	56.6 56.6	56.50	56.60	55.40	5,361,700	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	0	0	0	0
STH	19.9 19.9	19	19.90	19	15,800	0	0	0
STK	17.4 17.4	17.66	18.07	17.31	57,400	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	34.7 34.7	34.69	34.69	34.69	0	0	0	0
SVC	20.1 20.1	20.05	20.05	20	1,900	0	0	0
SVD	6 6	5.90	6.31	5.63	233,000	0	0	0
SVG	6.5 6.5	6.50	6.50	6.50	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	51.9 51.9	51.90	51.90	51.90	0	0	0	0
SVN	3.3 3.3	3.30	3.40	3.30	53,900	0	0	0
SVT	11.2 11.2	11.35	11.35	11.20	37,100	0	0	0
SWC	31.8 31.8	31.80	31.80	31.80	0	0	0	0
SZB	37.9 37.9	37.70	37.90	37.20	1,800	0	0	0
SZC	34.4 34.4	35	35	34.40	586,900	0	0	0
SZE	10.5 10.5	10.90	10.90	10.50	1,100	0	0	0
SZG	37 37	37	37	37	0	0	0	0
SZL	44.3 44.3	44.30	44.60	44.30	9,500	0	0	0
TA6	6 6	6	6	6	600	0	0	0
TA9	12.3 12.3	12.30	12.60	12.30	26,200	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	48 48	47.20	48.05	47.20	1,476,300	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	38.0 38.0	38	38	37.95	5,500	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	37.8 37.8	37.60	37.80	37.41	10,121,500	0	0	0
TCD	2.5 2.5	2.50	2.56	2.47	582,700	0	0	0
TCH	21 21	20.57	21.10	20.52	6,380,600	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	34.6 34.6	34.80	34.95	34.55	16,000	0	0	0
TCM	30 30	30.05	30.25	29.75	1,462,400	0	0	0
TCO	11.1 11.1	11	11.15	10.90	267,900	0	0	0
TCR	3 3	2.89	3	2.89	9,400	0	0	0
TCT	20.3 20.3	20.00	20.29	19.95	3,100	0	0	0
TCW	31.4 31.4	31.40	31.40	31.40	3,500	0	0	0
TDB	41 41	41	41	41	0	0	0	0
TDC	12.9 12.9	13.15	13.40	12.80	498,900	0	0	0
TDF	9.6 9.6	9.60	9.60	9.60	700	0	0	0
TDG	3.2 3.2	3.26	3.26	3.20	29,300	0	0	0
TDH	5.5 5.5	5.70	5.70	5.49	704,000	0	0	0
TDM	59 59	59	59	59	500	0	0	0
TDP	33.8 33.8	33.90	34.45	33	136,000	0	0	0
TDS	8.5 8.5	8.50	8.50	8.40	6,000	0	0	0
TDT	6.6 6.6	6.60	6.60	6.60	35,700	0	0	0
TDW	50.5 50.5	49.35	50.50	49	4,000	0	0	0
TED	52.5 52.5	52.50	52.50	52.50	0	0	0	0
TEG	6.7 6.7	6.78	6.90	6.71	65,800	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	2,000	0	0	0
TET	30 30	30	30	30	0	0	0	0
TFC	64.9 64.9	65.29	65.29	64.71	900	0	0	0
TGP	5.4 5.4	5.45	5.45	5.45	0	0	0	0
TH1	3 3	3	3	3	0	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THD	27.5 27.5	27.90	27.90	26.70	13,600	0	0	0
THG	50.5 50.5	50.60	50.70	50.20	31,000	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	8.10	9	8.10	1,000	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.2 8.2	8.20	8.20	8.10	2,300	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	24.6 24.6	24.50	24.70	24.50	4,400	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	9.2 9.2	9.20	9.30	9	883,900	0	0	0
TIN	52 52	52	52	52	0	0	0	0
TIP	19.7 19.7	19.80	19.80	19.50	89,600	0	0	0
TIS	5.3 5.3	5.20	5.30	5	24,300	0	0	0
TIX	42.8 42.8	42.84	42.84	42.84	100	0	0	0
TJC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	13.2 13.2	12.30	13.20	12.30	2,700	0	0	0
TL4	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TLD	8.1 8.1	8.10	8.16	8.04	589,400	0	0	0
TLG	52.9 52.9	53.30	53.30	52.30	104,600	0	0	0
TLH	5.8 5.8	5.92	5.95	5.77	543,000	0	0	0
TLI	5.5 5.5	5.50	5.50	5.50	100	0	0	0
TLP	6.9 6.9	6.95	6.95	6.85	2,300	0	0	0
TLT	16 16	16	16	16	0	0	0	0
TMB	61.3 61.3	61.40	61.40	61.30	7,500	0	0	0
TMC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TMG	67 67	67	67	67	100	0	0	0
TMP	61.9 61.9	61.70	62.50	61.70	2,900	0	0	0
TMS	40.8 40.8	40.91	40.91	39.55	9,500	0	0	0
TMT	11.0 11.0	11	11.20	10.95	11,100	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	15 15	14.85	15	14.65	20,100	0	0	0
TNB	9.4 9.4	9.40	9.40	9.40	0	0	0	0
TNC	29 29	29	29	29	0	0	0	0
TNG	19.1 19.1	19.38	19.47	18.99	740,400	0	0	0
TNH	13.7 13.7	13.85	13.85	13.70	102,200	0	0	0
TNI	5.7 5.7	5.44	5.79	5.20	991,100	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	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TNT	8.1 8.1	7.92	8.18	7.92	9,700	0	0	0
TNV	10 10	10.60	10.80	10	1,300	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	121.4 121.4	121.20	121.60	121	9,500	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	18.0 18.0	17.90	18.19	17.76	7,329,400	0	0	0
TPC	12.2 12.2	12.15	12.15	12	29,400	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	66.80	67	66.80	2,200	0	0	0
TRC	69 69	69.50	69.50	67.80	77,000	0	0	0
TRS	33.3 33.3	32.20	33.30	32.20	500	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	6 6	6	6	6	0	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TSB	37.2 37.2	37	37.60	34.50	4,700	0	0	0
TSC	3.2 3.2	3.17	3.20	3.13	259,600	0	0	0
TSD	5.7 5.7	5.50	5.70	5.50	13,100	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	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TT6	5.7 5.7	5.50	5.68	5.50	10,900	0	0	0
TTA	12.7 12.7	12.75	12.80	12.55	229,800	0	0	0
TTC	8 8	8.40	8.40	8	2,000	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	3.0 3.0	2.99	3.08	2.99	1,458,700	0	0	0
TTG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TTH	2.8 2.8	2.70	2.80	2.70	24,100	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	16.9 16.9	16.80	17	16.80	58,000	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	32.6 32.6	33.55	33.55	32.60	200	0	0	0
TUG	14 14	14	14	14	3,000	0	0	0
TV1	24.4 24.4	24.30	24.40	24.30	2,600	0	0	0
TV2	35.5 35.5	35.70	36.20	35.50	95,400	0	0	0
TV3	17.8 17.8	15.80	17.80	15.80	500	0	0	0
TV4	15.0 15.0	15.02	15.02	15.02	200	0	0	0
TV6	11 11	11	11	11	0	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	9.4 9.4	9.54	9.54	8.88	80,900	0	0	0
TVC	11 11	11.20	11.20	10.90	356,300	0	0	0
TVD	10.3 10.3	10.30	10.30	10.20	11,300	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	22.4 22.4	22.40	22.40	22.40	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.2 8.2	8.30	8.40	8.10	409,400	0	0	0
TVS	18.2 18.2	18.50	18.50	18.15	86,500	0	0	0
TVT	16.4 16.4	16.30	16.40	16.30	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	5.20	0	0	0	0
TYA	18.2 18.2	18	18.70	18	15,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.5 7.5	7.40	7.60	7.40	38,100	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	14,000	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	9.8 9.8	10	10	9.60	5,400	0	0	0
UPC	26.9 26.9	26.88	26.88	26.88	100	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	0	0	0	0
USD	17.9 17.9	17.90	17.90	17.90	1,000	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	10.8 10.8	10.60	10.80	10.40	4,900	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	7 7	7	7	7	0	0	0	0
VAB	11.8 11.8	11.80	11.90	11.75	369,000	0	0	0
VAF	18.6 18.6	18.60	18.60	17.65	1,800	0	0	0
VAV	36.5 36.5	36.50	36.50	36.50	1,200	0	0	0
VBB	11.0 11.0	11.13	11.22	11.03	31,900	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	11.90	12	11.90	4,000	0	0	0
VC2	8.4 8.4	8.40	8.50	8.30	202,800	0	0	0
VC3	28.3 28.3	28.50	28.70	28.30	701,200	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	12.4 12.4	12.80	12.80	12.30	440,600	0	0	0
VC9	4 4	4	4	4	19,900	0	0	0
VCA	9.4 9.4	9.18	9.50	9.18	5,200	0	0	0
VCB	62.1 62.1	62.44	62.44	61.95	2,782,900	0	0	0
VCC	10.1 10.1	10.10	10.10	10	7,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	332.0 332.0	330.69	332.87	329.38	7,500	0	0	0
VCG	28 28	27.70	29.10	27.70	16,864,100	0	0	0
VCI	43.5 43.5	43	43.50	42.50	4,641,100	0	0	0
VCM	9 9	9.30	9.30	8.60	4,100	0	0	0
VCP	26.6 26.6	26.80	26.80	26.20	15,300	0	0	0
VCR	38.2 38.2	39.10	39.10	38.20	600	0	0	0
VCS	48.6 48.6	49.50	49.60	48.50	211,300	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	40.5 40.5	40.50	40.50	40.50	200	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	400	0	0	0
VDP	47.5 47.5	47.60	50	47	15,000	0	0	0
VDS	21.8 21.8	21.70	22.10	21.50	1,699,700	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	3.50	0	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	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VE9	4.5 4.5	4.60	4.60	4.40	1,900	0	0	0
VEA	35.0 35.0	35.08	35.17	34.90	351,800	0	0	0
VEC	14.4 14.4	15.80	15.80	14.40	10,800	0	0	0
VEF	151.8 151.8	151.74	151.82	150.18	19,000	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	200	0	0	0
VFC	97.4 97.4	97.40	97.40	97.40	100	0	0	0
VFG	57.7 57.7	57.90	57.90	57.70	7,800	0	0	0
VFR	11.0 11.0	11.03	11.03	11.03	0	0	0	0
VGC	56.1 56.1	57.17	57.17	54.50	1,091,400	0	0	0
VGG	45.6 45.6	45.60	46	40.60	7,900	0	0	0
VGI	69.3 69.3	70	70	69	186,800	0	0	0
VGL	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VGP	28.4 28.4	28.60	28.60	28.20	9,700	0	0	0
VGR	54.5 54.5	46.71	54.62	46.71	5,200	0	0	0
VGS	30.3 30.3	31.10	31.10	30.20	673,800	0	0	0
VGT	12.3 12.3	12.20	12.30	12.10	444,000	0	0	0
VGV	33.2 33.2	33.24	33.24	33.24	0	0	0	0
VHC	55.5 55.5	58	58.20	55.50	1,764,900	0	0	0
VHD	4.9 4.9	4.90	4.90	4.90	100	0	0	0
VHE	4.8 4.8	4.80	5	4.70	241,700	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	223,000	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	10.2 10.2	10.20	10.20	10.20	100	0	0	0
VHM	101.9 101.9	98.90	105.30	97.60	6,464,700	0	0	0
VIB	19.8 19.8	19.75	19.95	19.65	7,070,500	0	0	0
VIC	172.8 172.8	162.30	174.80	161	2,445,600	0	0	0
VID	5.2 5.2	5.11	5.18	5.11	7,600	0	0	0
VIE	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VIF	16.3 16.3	16.30	16.30	16.30	7,800	0	0	0
VIG	6.9 6.9	7	7	6.80	413,700	0	0	0
VIH	16 16	16	16	16	0	0	0	0
VIM	10.3 10.3	10.40	10.40	10.30	200	0	0	0
VIN	18.3 18.3	18	18.30	17.50	600	0	0	0
VIP	13.5 13.5	13.50	13.60	13.45	231,200	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	0	0	0	0
VIX	36.1 36.1	36	36.70	35.50	17,398,800	0	0	0
VJC	129.7 129.7	132.30	132.50	128.40	1,784,400	0	0	0
VLA	9.2 9.2	9.10	9.30	9.10	3,900	0	0	0
VLB	46.4 46.4	46.50	46.70	46.40	26,600	0	0	0
VLC	15.1 15.1	15.10	15.10	14.90	95,900	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.8 8.8	8.80	8.90	8.80	1,700	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	5.5 5.5	6.09	6.09	5.45	28,400	0	0	0
VMD	17.0 17.0	16.95	16.95	16.95	200	0	0	0
VMG	3.4 3.4	3.40	3.40	3.40	2,700	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	18.2 18.2	18	18.20	17.90	6,700	0	0	0
VNB	16.8 16.8	16.90	17.20	16.70	8,700	0	0	0
VNC	31.1 31.1	31	31.10	31	3,200	0	0	0
VND	22.2 22.2	22.30	22.45	21.80	17,837,200	0	0	0
VNE	7.7 7.7	8.01	8.10	7.70	361,100	0	0	0
VNF	16.8 16.8	17.10	17.10	16.70	25,600	0	0	0
VNG	7.4 7.4	7.45	7.45	7.41	10,000	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.8 8.8	8.90	8.90	8.80	1,900	0	0	0
VNL	22.2 22.2	22.15	22.15	22.15	0	0	0	0
VNM	57.9 57.9	58.70	58.79	57.83	5,130,400	0	0	0
VNP	12.4 12.4	12.70	12.70	12.20	26,000	0	0	0
VNR	20.4 20.4	20.60	20.70	20.40	5,600	0	0	0
VNS	9.7 9.7	9.70	9.70	9.65	1,500	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	5,000	0	0	0
VNZ	390 390	397.10	397.10	390	2,800	0	0	0
VOC	12.7 12.7	13.50	13.60	12.60	89,500	0	0	0
VOS	13.6 13.6	13.80	13.80	13.55	1,055,800	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPB	31.1 31.1	30.50	31.20	30.05	33,075,500	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	25.55	25.40	61,800	0	0	0
VPG	8.8 8.8	8.71	8.77	8.68	244,100	0	0	0
VPH	5.5 5.5	5.50	5.52	5.47	38,000	0	0	0
VPI	56.5 56.5	55.30	56.90	55.10	1,700,700	0	0	0
VPR	16 16	16	16	16	0	0	0	0
VPS	11.8 11.8	12	12	11.80	500	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	14.20	14.20	14	11,400	0	0	0
VRE	30 30	29.10	30.05	28.80	4,493,600	0	0	0
VRG	18.4 18.4	18.30	18.40	18.30	2,500	0	0	0
VSA	20.2 20.2	20.80	21.10	20.20	4,400	0	0	0
VSC	30.4 30.4	31	32.45	30.30	13,500,800	0	0	0
VSE	8.4 8.4	8.30	8.60	8.30	2,100	0	0	0
VSF	26.5 26.5	26.30	26.50	26.30	14,100	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	45.8 45.8	45.48	45.87	45.38	10,300	0	0	0
VSI	20.6 20.6	21	21	20.60	900	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	0	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.2 3.2	4.10	4.20	3.20	44,700	0	0	0
VTB	9.6 9.6	9.45	9.59	9.45	7,100	0	0	0
VTC	9 9	9	9	9	0	0	0	0
VTD	7.5 7.5	7.30	7.70	7.20	97,400	0	0	0
VTE	6.3 6.3	5.90	6.30	5.90	1,900	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	52	52.20	52	3,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.80	11.95	11.80	335,500	0	0	0
VTP	97.3 97.3	98.98	98.98	96.90	298,300	0	0	0
VTQ	11 11	11	11	11	0	0	0	0
VTR	17.2 17.2	17	17.20	16.80	7,200	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	13 13	13.20	13.20	12.90	700	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	18.8 18.8	18.90	19	18.70	1,550,000	0	0	0
VUA	22 22	22	22	22	10,200	0	0	0
VVN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VVS	40.3 40.3	43.90	47.50	39.50	112,700	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	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	306.9 306.9	306.90	306.90	306.90	200	0	0	0
WSB	62.7 62.7	62.77	62.77	57.94	1,700	0	0	0
WSS	7.3 7.3	7.20	7.30	7.20	33,000	0	0	0
WTC	10.7 10.7	10.78	10.78	10.69	3,200	0	0	0
X20	12.5 12.5	12.50	12.60	11.70	57,500	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	9.7 9.7	9.50	10	9.40	42,100	0	0	0
XMD	5.1 5.1	5.30	5.30	5.10	2,000	0	0	0
XMP	15.5 15.5	15.50	15.50	15.50	0	0	0	0
XPH	14.8 14.8	15.10	15.40	14.60	3,600	0	0	0
YBC	11.2 11.2	11.20	11.20	11.20	300	0	0	0
YBM	14.4 14.4	15.10	15.20	14.30	16,600	0	0	0
YEG	14.8 14.8	15	15.25	14.70	3,550,400	0	0	0
YTC	33.8 33.8	33.80	33.80	33.80	0	0	0	0
^HASTC	275.2 275.2	276.04	277.28	274.56	69,484,283	0	0	0
^UPCOM	109.2 109.2	110.62	110.92	109.04	0	0	0	0
^VN30	1,862.2 1,862.2	1,850.48	1,870.38	1,843.53	312,081,542	0	0	0
^VNINDEX	1,666.5 1,666.5	1,659.33	1,674.84	1,655.03	808,013,800	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/09/2025