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 30/09/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	35 35	35.10	35.10	35	2,000	0	0	0
AAA	8.2 8.2	8.45	8.45	8.14	3,446,700	0	0	0
AAH	4.1 4.1	4.10	4.20	4	1,270,200	0	0	0
AAM	7.1 7.1	7	7.15	7	1,900	0	0	0
AAS	10.8 10.8	11.10	11.20	10.50	2,243,600	0	0	0
AAT	3.8 3.8	3.78	3.79	3.72	28,300	0	0	0
AAV	5.6 5.6	5.60	5.70	5.50	438,200	0	0	0
ABB	12.3 12.3	12.30	12.40	12.10	2,365,200	0	0	0
ABC	10.7 10.7	11	11	10.60	48,000	0	0	0
ABI	23 23	20.50	23	20.40	129,200	0	0	0
ABR	15.0 15.0	14.20	14.95	14.05	4,500	0	0	0
ABS	3.6 3.6	3.61	3.65	3.59	110,100	0	0	0
ABT	68.8 68.8	71.70	71.70	67	14,400	0	0	0
ABW	11 11	11.10	11.20	10.70	187,100	0	0	0
ACB	25.5 25.5	25.75	25.80	25.45	9,277,900	0	0	0
ACC	13.8 13.8	13.80	13.80	13.70	3,800	0	0	0
ACE	39.9 39.9	40	40.10	39	2,500	0	0	0
ACL	13.3 13.3	12.80	13.30	12.80	19,000	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	100	0	0	0
ACV	55.9 55.9	57.60	57.60	55.70	1,261,300	0	0	0
ADC	18.6 18.6	18.60	18.60	18.60	0	0	0	0
ADG	9.5 9.5	9.60	9.60	9.45	2,700	0	0	0
ADS	8.9 8.9	8.97	9.04	8.73	97,500	0	0	0
AFX	9.9 9.9	9.90	10	9.60	55,100	0	0	0
AG1	11.5 11.5	11.50	11.50	11.50	200	0	0	0
AGF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
AGG	19.7 19.7	20.05	20.05	19.05	761,300	0	0	0
AGM	3.3 3.3	3.30	3.30	3.30	0	0	0	0
AGP	38.8 38.8	38.85	38.85	38.37	1,400	0	0	0
AGR	17.4 17.4	17.55	17.55	17	1,083,800	0	0	0
AGX	167.9 167.9	167.90	167.90	167.90	100	0	0	0
AIC	10.5 10.5	10.50	10.60	10.50	1,200	0	0	0
AIG	44.3 44.3	42.70	44.30	42.70	5,000	0	0	0
ALT	12.2 12.2	12.80	12.80	11.80	6,600	0	0	0
ALV	7.7 7.7	7.50	8	7.50	15,000	0	0	0
AMC	17.5 17.5	17.50	17.50	17.50	0	0	0	0
AME	9 9	9	9	9	100	0	0	0
AMP	13 13	13	13	13	0	0	0	0
AMS	7.8 7.8	7.80	7.80	7.50	129,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	28 28	27.80	28.60	27.10	7,700	0	0	0
ANV	28.4 28.4	27.36	28.83	27.36	5,219,100	0	0	0
APF	40 40	41.60	41.60	36	181,100	0	0	0
APG	11.6 11.6	11.45	11.60	11.25	344,800	0	0	0
APH	6.4 6.4	6.61	6.64	6.41	499,500	0	0	0
API	8.7 8.7	8.80	8.80	8.30	387,500	0	0	0
APL	16 16	16	16	16	300	0	0	0
APP	5.7 5.7	5.70	5.70	5.60	2,900	0	0	0
APS	9.6 9.6	9.70	9.90	9.30	951,300	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	0	0	0	0
ASM	8.1 8.1	8.31	8.31	7.82	2,906,900	0	0	0
ASP	4.8 4.8	4.78	4.79	4.70	28,000	0	0	0
AST	70.3 70.3	70.24	71.21	69.18	9,600	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	20 20	19.50	20	19.50	200	0	0	0
AVC	55.1 55.1	56	56	55.10	700	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.2 15.2	15.50	15.50	14.90	42,100	0	0	0
BAB	13.5 13.5	13.80	13.80	13.40	12,900	0	0	0
BAF	34.8 34.8	35.05	35.10	34.50	2,132,200	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	7.8 7.8	7.80	7.80	7.80	100	0	0	0
BBS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BBT	13.6 13.6	15	15.30	13.50	12,000	0	0	0
BCA	9.7 9.7	10	10	9.70	2,200	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	8.6 8.6	8.90	8.90	8.60	98,800	0	0	0
BCE	10.8 10.8	10.80	10.94	10.80	82,400	0	0	0
BCF	38.5 38.5	38.60	38.60	38.50	7,000	0	0	0
BCG	3.2 3.2	3.30	3.32	3.22	3,802,200	0	0	0
BCM	66.9 66.9	66.50	66.90	66	227,200	0	0	0
BCP	11.5 11.5	9.90	11.50	9.90	500	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	38.5 38.5	38.50	38.50	38.50	600	0	0	0
BDT	9.4 9.4	9.40	9.40	9.20	45,400	0	0	0
BDW	27.9 27.9	27.90	27.90	27.90	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	42	41.20	69,400	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	24.52	24.22	4,100	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	9.9 9.9	9.40	9.90	9.40	300	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	32.8 32.8	33	33	32.80	9,500	0	0	0
BHP	8.9 8.9	8.90	8.90	8.90	100	0	0	0
BIC	28.1 28.1	27.50	28.35	27.10	365,100	0	0	0
BID	39.6 39.6	39.76	40.10	39.16	3,683,900	0	0	0
BIG	5.1 5.1	5	5.10	4.90	81,600	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	0	0	0	0
BKC	28.4 28.4	29.50	29.50	27.60	39,300	0	0	0
BKG	3.1 3.1	3.07	3.10	3.02	152,300	0	0	0
BLI	9.3 9.3	9.40	9.40	9.30	200	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	27 27	27	27	27	100	0	0	0
BMC	17.5 17.5	18.10	18.70	17.35	209,600	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.5 8.5	8.50	8.50	8.50	100	0	0	0
BMG	17.7 17.7	17.70	17.70	17.70	0	0	0	0
BMI	19.9 19.9	19.47	20.26	19.16	1,322,200	0	0	0
BMJ	10 10	10	10	10	100	0	0	0
BMK	16.6 16.6	16.60	16.60	16.60	0	0	0	0
BMP	137.9 137.9	137.08	138.52	136.89	62,000	0	0	0
BMS	13.4 13.4	13.50	13.50	13.30	221,400	0	0	0
BMV	6.0 6.0	5.96	5.96	5.96	100	0	0	0
BNA	7.1 7.1	7.20	7.20	7.10	94,300	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	4.10	4.60	4.10	400	0	0	0
BRC	12.9 12.9	12.95	12.95	12.90	600	0	0	0
BRR	17.4 17.4	17.50	17.50	16.90	7,200	0	0	0
BRS	22.4 22.4	23.80	23.80	22.40	2,900	0	0	0
BSA	22.6 22.6	22.58	22.68	22.58	5,200	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	46.9 46.9	46.25	46.85	45.60	677,500	0	0	0
BSL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSP	9.8 9.8	9.80	9.80	9.80	10,700	0	0	0
BSQ	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BSR	20.2 20.2	20.77	20.77	20	6,880,500	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	5.10	5.50	5.10	3,800	0	0	0
BTD	16.3 16.3	16.22	16.32	16.22	1,100	0	0	0
BTG	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BTH	43.9 43.9	45.13	45.13	41.37	32,800	0	0	0
BTN	2.6 2.6	2.90	2.90	2.60	22,300	0	0	0
BTP	10.5 10.5	10.54	10.59	10.49	11,200	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	16,000	0	0	0
BTT	38 38	38	38	38	0	0	0	0
BTU	14.8 14.8	14.80	14.80	14.80	700	0	0	0
BTV	13 13	13	13	13	0	0	0	0
BTW	66 66	66	66	66	0	0	0	0
BVB	14.1 14.1	14.20	14.30	13.90	2,778,000	0	0	0
BVG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BVH	54.3 54.3	54.95	55.34	53.67	360,700	0	0	0
BVL	19.9 19.9	19.10	20.40	19	17,600	0	0	0
BVN	13.7 13.7	14.10	14.10	13.70	1,400	0	0	0
BVS	36.5 36.5	36.72	36.91	35.74	217,900	0	0	0
BWA	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BWE	48.5 48.5	48.80	49	48.25	66,300	0	0	0
BWS	32.8 32.8	33.03	33.03	32.83	5,100	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	0	0	0	0
C32	19.9 19.9	19.80	20	19.80	7,400	0	0	0
C47	10.8 10.8	10.75	11.05	10.50	100,500	0	0	0
C4G	9.4 9.4	9.50	9.60	9.10	1,544,600	0	0	0
C69	12.8 12.8	12.80	12.90	12.60	524,300	0	0	0
C92	4.5 4.5	4.60	4.60	4.40	59,700	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	7.4 7.4	7.50	7.50	7.30	4,300	0	0	0
CAN	32.4 32.4	30.20	32.40	30.20	300	0	0	0
CAP	45 45	43.80	46.90	43.80	105,200	0	0	0
CAT	16.9 16.9	16.90	17	16.70	10,400	0	0	0
CBI	15.9 15.9	15.90	15.90	15.90	100	0	0	0
CBS	29.1 29.1	29.06	29.06	29.06	14,900	0	0	0
CC1	32 32	32	32	32	100	0	0	0
CCA	16.2 16.2	16.15	16.15	16.15	500	0	0	0
CCC	15 15	15.10	15.50	15	11,600	0	0	0
CCI	24.6 24.6	25.90	25.90	24.50	1,600	0	0	0
CCL	6.9 6.9	6.96	6.96	6.86	351,800	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	13.4 13.4	13	13.40	13	400	0	0	0
CCT	13 13	13	13	13	1,000	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	26.7 26.7	27.50	27.58	25.83	616,000	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	8.8 8.8	8.80	8.80	8.80	100	0	0	0
CDN	30.3 30.3	30.10	30.30	30.10	5,700	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.8 9.8	9.80	9.80	9.70	500	0	0	0
CDR	7.3 7.3	8.60	8.60	7.10	7,000	0	0	0
CEN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CEO	25.5 25.5	26.20	26.40	24.50	28,434,800	0	0	0
CET	12.6 12.6	13.30	13.30	12.50	64,200	0	0	0
CFM	8.8 8.8	8.88	8.88	8.78	24,700	0	0	0
CFV	29.3 29.3	29.30	29.30	29.30	0	0	0	0
CGV	3.5 3.5	3.40	3.50	3.40	600	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	100	0	0	0
CHP	32.2 32.2	32.20	32.30	32.15	25,600	0	0	0
CHS	12 12	12	12	12	1,000	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	200	0	0	0
CIA	9.7 9.7	9.90	10	9.60	14,400	0	0	0
CID	13.1 13.1	15	15	12.20	4,800	0	0	0
CIG	8.9 8.9	8.98	8.98	8.79	60,100	0	0	0
CII	25.5 25.5	26.65	26.90	24.95	59,177,600	0	0	0
CIP	2.8 2.8	2.50	2.80	2.50	6,100	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	47.8 47.8	48.50	48.50	47	8,200	0	0	0
CKD	23.2 23.2	23.21	23.21	23.21	400	0	0	0
CKG	13.4 13.4	13.50	13.70	13.15	108,600	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	22.6 22.6	22.50	22.60	22.40	5,900	0	0	0
CLL	30.9 30.9	31.05	31.05	30.85	26,100	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	16.20	16	94,100	0	0	0
CMC	8.6 8.6	8.10	8.60	8.10	500	0	0	0
CMD	22.7 22.7	22.80	22.80	22.70	200	0	0	0
CMF	330 330	329.90	330	329.90	200	0	0	0
CMG	39.2 39.2	39.50	39.50	38.45	783,300	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	16	16	16	0	0	0	0
CMN	59.5 59.5	63.80	63.80	59.50	3,200	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	75,500	0	0	0
CMT	14 14	14	14	14	5,000	0	0	0
CMV	8.1 8.1	8.06	8.11	8	7,300	0	0	0
CMW	13.4 13.4	13.41	13.41	13.41	0	0	0	0
CMX	7.0 7.0	7.10	7.10	6.92	163,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.8 33.8	33.55	33.84	33.55	500	0	0	0
CNG	27 27	27.20	27.20	26.80	22,200	0	0	0
CNN	61.6 61.6	61.60	61.60	61.60	0	0	0	0
CNT	8.9 8.9	8.80	9	8.50	4,500	0	0	0
COM	34 34	34	34	34	0	0	0	0
CPA	6.3 6.3	4.80	6.30	4.80	800	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	0	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	13,000	0	0	0
CQT	9 9	9.30	9.30	9	400	0	0	0
CRC	9.8 9.8	10.05	10.10	9.70	527,000	0	0	0
CRE	10.5 10.5	10.55	10.75	10.25	788,000	0	0	0
CSC	20.9 20.9	21	21.50	20.40	39,500	0	0	0
CSI	27.8 27.8	28.10	28.10	27.80	18,300	0	0	0
CSM	14.5 14.5	14.25	14.70	14.25	769,800	0	0	0
CSV	31.5 31.5	32.30	32.30	31.10	763,500	0	0	0
CT3	5.1 5.1	5.10	5.10	5.10	0	0	0	0
CT6	9.4 9.4	9.50	9.50	9.40	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.7 17.7	17.73	17.73	17.73	0	0	0	0
CTD	78.1 78.1	80.60	80.90	78	904,100	0	0	0
CTF	19.6 19.6	19.90	20.10	19.61	303,500	0	0	0
CTG	50.4 50.4	50.39	50.59	49.60	6,496,500	0	0	0
CTI	25.2 25.2	25.10	25.80	24.35	887,900	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	11.3 11.3	12.50	12.50	11.30	32,700	0	0	0
CTR	85.7 85.7	88	88	84.90	394,200	0	0	0
CTS	41.5 41.5	41.75	41.85	40.30	2,527,500	0	0	0
CTT	22.9 22.9	22.90	22.90	22.90	0	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	9.7 9.7	9.70	9.70	9.70	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	0	0	0	0
D2D	36.7 36.7	36.80	36.90	36.40	165,500	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	17.8 17.8	18	18	17.80	800	0	0	0
DAE	14.9 14.9	14.90	14.90	14.90	0	0	0	0
DAH	4.0 4.0	4	4.07	3.92	236,600	0	0	0
DAN	39.8 39.8	39.80	39.80	39.80	0	0	0	0
DAS	10.8 10.8	10.80	10.80	10.80	2,000	0	0	0
DAT	10.9 10.9	11.35	11.35	10.60	19,300	0	0	0
DBC	27.3 27.3	27.85	27.90	27.15	4,761,100	0	0	0
DBD	53.9 53.9	53.90	53.90	53.70	25,300	0	0	0
DBM	24.8 24.8	24.70	24.80	24.70	300	0	0	0
DBT	11.5 11.5	11.15	11.50	11.15	3,600	0	0	0
DC1	8.5 8.5	7.40	8.50	7.40	15,400	0	0	0
DC2	7 7	6.30	7	6.30	6,500	0	0	0
DC4	12.2 12.2	12.15	12.30	11.85	629,400	0	0	0
DCF	39.9 39.9	38	39.90	38	600	0	0	0
DCG	23.5 23.5	23.50	23.50	23.50	700	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	28.7 28.7	28.55	28.90	28.30	666,800	0	0	0
DCM	37.2 37.2	37.75	38.20	36.55	2,373,900	0	0	0
DCR	4 4	3.80	4	3.80	200	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	9.3 9.3	9.50	9.50	9.30	2,200	0	0	0
DDG	2.6 2.6	2.60	2.60	2.50	241,600	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	6.50	6.50	6.50	1,300	0	0	0
DDV	31.6 31.6	31.80	31.80	30.80	618,900	0	0	0
DFC	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DFF	1.2 1.2	1.20	1.30	1.10	395,900	0	0	0
DGC	91.8 91.8	94	94	91.20	1,789,200	0	0	0
DGT	5 5	5.20	5.20	5	126,300	0	0	0
DGW	41.2 41.2	41.20	41.50	40.50	1,098,000	0	0	0
DHA	49.1 49.1	49.30	49.60	48.40	117,700	0	0	0
DHB	8.7 8.7	8.70	8.70	8.60	4,100	0	0	0
DHC	33.9 33.9	33.08	34.15	32.54	421,300	0	0	0
DHD	30.8 30.8	30.90	31.50	30.80	2,600	0	0	0
DHG	101.5 101.5	101.90	101.90	101	7,100	0	0	0
DHM	6.4 6.4	6.41	6.62	6.35	3,200	0	0	0
DHN	24.7 24.7	24.70	24.70	24.70	0	0	0	0
DHP	12 12	11.60	12	11.60	4,100	0	0	0
DHT	77.1 77.1	78	78	76.45	1,700	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4.3 4.3	4.20	4.30	4.20	5,700	0	0	0
DIG	21.4 21.4	22.36	22.59	20.99	36,919,300	0	0	0
DIH	14 14	14.90	14.90	13.70	18,300	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	12 12	12	12	12	700	0	0	0
DL1	6.4 6.4	6.40	6.50	6.20	602,600	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.9 2.9	2.92	2.94	2.80	2,000,700	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	300	0	0	0
DMN	8.8 8.8	8.80	8.80	8.80	100	0	0	0
DMS	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DNA	25 25	25	25	25	2,400	0	0	0
DNC	53.0 53.0	53.00	53.00	53.00	0	0	0	0
DND	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DNE	9.5 9.5	9.50	9.50	9.50	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	0	0	0	0
DNP	21 21	18.50	21	18.50	27,900	0	0	0
DNT	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DNW	34 34	34	34	34	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	0	0	0	0
DP1	37.4 37.4	38.40	38.40	36.50	9,400	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.5 53.5	54.10	54.10	53.50	9,000	0	0	0
DPG	45.5 45.5	45.60	46.05	44.10	1,468,000	0	0	0
DPH	58 58	58	58	58	0	0	0	0
DPM	25.1 25.1	25.70	25.75	24.85	11,670,200	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	37.6 37.6	38.25	38.50	37.10	463,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	11.5 11.5	11.40	11.45	11.25	5,500	0	0	0
DRC	16.3 16.3	16.55	16.70	16.10	368,800	0	0	0
DRG	9 9	9	9	9	100	0	0	0
DRH	2.6 2.6	2.79	2.80	2.60	1,102,400	0	0	0
DRI	11.5 11.5	11.60	11.70	11.40	432,400	0	0	0
DRL	52.5 52.5	52.60	52.60	52.50	3,000	0	0	0
DS3	6.5 6.5	6.20	6.50	6.20	3,300	0	0	0
DSD	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DSE	29.4 29.4	29.20	29.40	28.55	469,400	0	0	0
DSG	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DSN	44.8 44.8	44.80	44.95	44.50	13,000	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	9 9	8.70	9	8.60	137,400	0	0	0
DTA	4.7 4.7	4.80	4.84	4.73	52,100	0	0	0
DTD	22 22	21.80	22	21.10	1,141,600	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	2.50	2.30	44,200	0	0	0
DTK	12.3 12.3	12.30	12.30	12.20	1,600	0	0	0
DTL	14.0 14.0	14.40	14.40	13.85	60,200	0	0	0
DTP	104.9 104.9	104.50	104.90	104.50	900	0	0	0
DTT	16.8 16.8	16.80	16.80	16.75	400	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14 14	14	14	14	500	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	7.3 7.3	7.40	7.50	7.20	461,400	0	0	0
DVN	21.6 21.6	21.70	21.70	20.90	54,900	0	0	0
DVP	71.9 71.9	72	72	71.60	5,100	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	20.7 20.7	21.75	21.95	20.35	60,699,100	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	11 11	11.30	11.30	11	130,900	0	0	0
DXS	12.3 12.3	12.45	12.65	11.85	4,782,200	0	0	0
DXV	4.0 4.0	3.99	3.99	3.80	78,500	0	0	0
E12	6 6	5.80	6	5.80	19,000	0	0	0
E29	9.0 9.0	8.97	8.97	8.97	100	0	0	0
EBS	12.2 12.2	12.20	12.20	12.20	200	0	0	0
ECI	9 9	8.20	9	7.80	10,800	0	0	0
ECO	21.8 21.8	22.06	23.12	21.68	36,000	0	0	0
EFI	2.5 2.5	2.40	2.50	2.30	3,600	0	0	0
EIB	26 26	25.70	26.25	25.35	6,976,100	0	0	0
EIC	23.8 23.8	23.60	23.80	23.60	3,200	0	0	0
EID	26 26	26.10	26.10	25.90	2,900	0	0	0
EIN	3.4 3.4	3.30	3.40	3.10	21,800	0	0	0
ELC	21.8 21.8	21.76	21.81	21.33	315,200	0	0	0
EME	29 29	29	29	29	100	0	0	0
EMG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
EMS	22.1 22.1	22.50	22.60	22.10	3,900	0	0	0
EPC	7 7	7	7	7	200	0	0	0
EVE	11.4 11.4	10.85	11.50	10.75	84,600	0	0	0
EVF	13.3 13.3	13.20	13.55	13.10	8,945,900	0	0	0
EVG	9.6 9.6	9.95	9.95	9.30	3,070,400	0	0	0
EVS	7.1 7.1	7.20	7.20	6.90	412,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	4.1 4.1	4.15	4.15	3.98	172,200	0	0	0
FCN	17.4 17.4	18.45	18.45	17.10	3,846,400	0	0	0
FCS	8.2 8.2	6.60	8.20	6.60	500	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	13.5 13.5	13.60	13.60	13.50	5,300	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7.8 7.8	7.96	7.97	7.80	47,700	0	0	0
FIT	4.9 4.9	4.91	4.91	4.74	661,400	0	0	0
FMC	36.6 36.6	36.85	36.90	36.50	28,500	0	0	0
FOC	64.1 64.1	64.20	64.30	64.10	14,800	0	0	0
FOX	64.1 64.1	64.50	65	64	68,600	0	0	0
FPT	93 93	95.50	95.80	92.80	12,018,800	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
FRT	128 128	128	129.20	125.40	732,000	0	0	0
FSO	6.1 6.1	6.10	6.10	6.10	100	0	0	0
FT1	49 49	49	49	49	500	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	36.0 36.0	36.35	36.65	35.30	1,777,700	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	10.2 10.2	10.51	10.51	10.03	915,800	0	0	0
GAS	60.4 60.4	61.50	61.70	60.40	647,500	0	0	0
GCB	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GCF	30.9 30.9	30.91	30.91	30.91	100	0	0	0
GDA	17.6 17.6	17.90	17.90	17.40	147,100	0	0	0
GDT	20.8 20.8	20.80	21	20.60	24,700	0	0	0
GDW	34.8 34.8	34.80	34.80	34.80	0	0	0	0
GEG	16.3 16.3	16.20	16.30	16	935,200	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	55.5 55.5	55.80	55.80	54	6,886,000	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	28.56	28.84	28.56	12,400	0	0	0
GIC	15.7 15.7	15.70	15.70	15.70	100	0	0	0
GIL	16.6 16.6	17	17	16.40	677,700	0	0	0
GKM	4.2 4.2	4.30	4.40	4	377,100	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	17.7 17.7	17.30	17.70	17.30	200	0	0	0
GLW	12 12	12	12	12	0	0	0	0
GMA	42.8 42.8	42.80	42.80	42.80	100	0	0	0
GMD	67.9 67.9	69.80	69.80	66.60	3,464,000	0	0	0
GMH	8.7 8.7	8.41	8.67	8.41	900	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	0	0	0	0
GND	23.6 23.6	26.90	26.90	23.60	1,400	0	0	0
GPC	2.7 2.7	2.60	2.70	2.60	22,200	0	0	0
GSM	30.7 30.7	30.70	30.80	30.40	9,100	0	0	0
GSP	11.4 11.4	11.50	11.50	11.30	40,000	0	0	0
GTA	9.8 9.8	9.68	9.83	9.50	800	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	27.3 27.3	27.85	27.90	27.06	2,051,500	0	0	0
GVT	80 80	80	80	80	0	0	0	0
H11	7 7	7	7	7	100	0	0	0
HAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HAD	14.6 14.6	14.60	14.60	14.60	0	0	0	0
HAF	24 24	23.90	24	20.10	300	0	0	0
HAG	16.3 16.3	16.55	16.70	15.80	12,129,200	0	0	0
HAH	53.8 53.8	54.60	55.10	52.90	2,183,600	0	0	0
HAM	45 45	45	45	45	0	0	0	0
HAN	9.7 9.7	9.30	9.70	9.30	1,400	0	0	0
HAP	6.9 6.9	6.89	6.95	6.70	196,500	0	0	0
HAR	4.9 4.9	4.90	4.99	4.78	694,600	0	0	0
HAS	8.6 8.6	8.58	8.58	8.58	100	0	0	0
HAT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
HAV	4 4	3.70	4	3.70	200	0	0	0
HAX	12.2 12.2	12.50	12.60	12.05	788,300	0	0	0
HBC	7.4 7.4	7.60	7.70	7.30	2,093,300	0	0	0
HBD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
HBH	5.2 5.2	5.40	5.40	5.10	1,000	0	0	0
HBS	8 8	7.40	8.10	7.40	471,200	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26 26	26	26	26	200	0	0	0
HCC	24.9 24.9	24.90	24.90	23.70	500	0	0	0
HCD	8.2 8.2	8.20	8.25	8.14	6,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.7 26.7	26.55	26.95	26.10	6,970,100	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16 16	16	16	16	600	0	0	0
HD6	13.1 13.1	13.30	13.30	13	13,100	0	0	0
HD8	7 7	6.90	7	6.90	200	0	0	0
HDA	6 6	5.80	6	5.80	1,000	0	0	0
HDB	31 31	30.70	31	30.15	13,407,300	0	0	0
HDC	32.5 32.5	32.86	32.86	30.80	6,656,800	0	0	0
HDG	32.3 32.3	33	33.15	30.85	9,265,500	0	0	0
HDM	36.7 36.7	36.80	36.90	36.70	2,500	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	28.6 28.6	28.60	28.60	28.60	0	0	0	0
HDW	18 18	18	18	18	0	0	0	0
HEC	63 63	62.90	63	62.90	200	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	9.2 9.2	9.20	9.20	9.20	7,000	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	295.6 295.6	304.50	304.50	294.15	5,700	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	136.9 136.9	122.30	136.90	122.30	2,500	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	9.5 9.5	9.87	9.87	9.30	117,100	0	0	0
HHS	17.9 17.9	17.95	18	17.10	4,633,700	0	0	0
HHV	16.3 16.3	16.85	16.85	15.75	22,931,600	0	0	0
HID	3.3 3.3	3.15	3.33	3.13	613,700	0	0	0
HII	4.7 4.7	4.84	4.84	4.70	23,700	0	0	0
HIO	7.8 7.8	8.20	8.20	7.70	2,600	0	0	0
HJC	7.4 7.4	7.40	7.40	7.40	100	0	0	0
HJS	28.8 28.8	28.49	28.78	27.01	1,700	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	13.7 13.7	13.60	13.70	13.60	2,000	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	25,400	0	0	0
HLD	18.1 18.1	18	18.10	17.90	164,600	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.9 11.9	11.55	11.85	11.55	13,000	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	18 18	15.40	18	15.30	9,500	0	0	0
HMR	11.9 11.9	11.60	12	11.60	12,400	0	0	0
HMS	34.0 34.0	33.78	34.07	33.78	7,200	0	0	0
HNB	13.3 13.3	13.10	13.30	13.10	1,000	0	0	0
HND	11.5 11.5	11.50	11.60	11.50	3,600	0	0	0
HNF	35 35	35	35	35	0	0	0	0
HNG	6 6	6	6.10	5.90	3,151,400	0	0	0
HNI	25.9 25.9	25.90	25.90	25.90	200	0	0	0
HNM	8.4 8.4	8.30	8.40	8.20	384,300	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.7 4.7	4.70	4.80	4.60	22,800	0	0	0
HPB	15.8 15.8	15.80	15.80	15.80	0	0	0	0
HPD	16.9 16.9	16.92	16.92	16.63	9,900	0	0	0
HPG	28.2 28.2	28.55	28.60	27.90	53,737,200	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	82.5 82.5	80.80	82.50	80	7,400	0	0	0
HPT	27.5 27.5	24.60	27.90	24.50	1,100	0	0	0
HPW	19 19	19.70	19.70	18	10,700	0	0	0
HPX	5.1 5.1	5.26	5.27	5.02	3,064,500	0	0	0
HQC	3.6 3.6	3.70	3.74	3.56	8,114,200	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	32.2 32.2	30	32.15	29.95	1,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	19 19	19.20	19.20	18.50	7,670,500	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	10.9 10.9	11.15	11.45	10.90	1,148,700	0	0	0
HSM	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HSP	14.3 14.3	14.30	14.30	14.30	200	0	0	0
HSV	4.8 4.8	4.90	4.90	4.60	60,100	0	0	0
HT1	16.9 16.9	17.15	17.15	16.60	751,000	0	0	0
HTC	24.8 24.8	24.80	24.80	24.80	0	0	0	0
HTE	4 4	3.90	4	3.80	3,900	0	0	0
HTG	45.6 45.6	45.50	45.70	45.35	8,800	0	0	0
HTI	23.3 23.3	23.60	23.60	23.05	50,400	0	0	0
HTL	24.0 24.0	23.68	24.04	23.68	900	0	0	0
HTM	10.4 10.4	10.40	10.40	10.40	1,400	0	0	0
HTN	10.4 10.4	10.70	10.90	10.30	904,800	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	12.2 12.2	11.65	12.20	11.65	300	0	0	0
HU1	6.8 6.8	7.30	7.30	6.80	1,100	0	0	0
HU4	15.7 15.7	15.90	16.20	15.50	123,100	0	0	0
HU6	5.1 5.1	5	5.10	5	16,300	0	0	0
HUB	16.0 16.0	16	16	15.70	22,200	0	0	0
HUG	28.5 28.5	28.50	28.50	28.50	0	0	0	0
HUT	17.5 17.5	18.10	18.30	17.20	4,104,900	0	0	0
HVA	24.9 24.9	25.90	26	23	149,200	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.3 13.3	13.40	13.45	13.25	107,200	0	0	0
HVN	35 35	34.20	35.30	34.20	1,312,500	0	0	0
HVT	30 30	30	30	29.70	21,300	0	0	0
HVX	2.8 2.8	2.88	2.88	2.77	5,000	0	0	0
HWS	14.3 14.3	14.50	14.90	14.30	8,400	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	0	0	0	0
ICF	3.1 3.1	3.10	3.10	3.10	1,100	0	0	0
ICG	15.8 15.8	14.80	15.80	14.50	33,100	0	0	0
ICI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
ICN	39.8 39.8	39.70	39.80	39.70	7,600	0	0	0
ICT	18.5 18.5	19.70	19.70	18.20	53,400	0	0	0
IDC	38.5 38.5	39.40	39.50	38	2,593,900	0	0	0
IDI	8.1 8.1	8.23	8.33	7.99	1,933,500	0	0	0
IDJ	6.9 6.9	7	7	6.60	1,861,400	0	0	0
IDP	192 192	192	192	192	2,000	0	0	0
IDV	26.6 26.6	26.60	26.60	26.60	6,600	0	0	0
IFS	21.2 21.2	21.50	21.60	21.20	5,500	0	0	0
IHK	12 12	12.10	12.10	12	600	0	0	0
IJC	13.5 13.5	13.85	13.85	13.25	6,642,900	0	0	0
ILA	7.1 7.1	7.20	7.30	6.90	53,600	0	0	0
ILB	26.3 26.3	26.30	26.40	26.30	1,900	0	0	0
ILC	6.7 6.7	6.60	6.70	6.60	500	0	0	0
ILS	14.4 14.4	14.30	14.40	14.30	5,000	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.9 52.9	52.70	52.90	52.20	60,900	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	44.4 44.4	42	44.70	42	300	0	0	0
IPA	20.6 20.6	20.30	20.90	20	425,300	0	0	0
IRC	7.8 7.8	7.83	7.83	7.83	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	26.5 26.5	26.30	26.50	26.30	9,300	0	0	0
IST	37 37	37	37	37	100	0	0	0
ITC	15.0 15.0	15.70	15.75	14.65	276,800	0	0	0
ITD	13.1 13.1	13.30	13.30	13.05	36,200	0	0	0
ITQ	2.9 2.9	2.90	3	2.80	150,000	0	0	0
ITS	4.5 4.5	4.60	4.70	4.51	2,000	0	0	0
IVS	10.1 10.1	10.10	10.20	9.90	276,000	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	8.4 8.4	8.75	8.75	8.01	562,700	0	0	0
KBC	36.1 36.1	37.35	37.35	35.95	8,567,400	0	0	0
KCB	11.7 11.7	12.70	13	11	93,700	0	0	0
KDC	51.7 51.7	51.40	51.70	50.80	295,700	0	0	0
KDH	33.8 33.8	34.30	34.90	33.55	8,398,800	0	0	0
KDM	14 14	13.20	14	13.20	6,200	0	0	0
KGM	5.9 5.9	5.80	5.90	5.80	4,700	0	0	0
KHD	14.4 14.4	14.42	14.42	14.42	0	0	0	0
KHG	6.8 6.8	7.01	7.04	6.77	7,003,700	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.6 12.6	12.50	12.60	12.20	121,300	0	0	0
KHS	22.9 22.9	22.70	22.90	22.60	5,500	0	0	0
KHW	31.7 31.7	31.70	31.70	31.70	0	0	0	0
KIP	14 14	14	14	14	0	0	0	0
KKC	7.5 7.5	7.10	7.50	7.10	200	0	0	0
KLB	15.7 15.7	15.70	16.20	15.20	423,800	0	0	0
KMR	3.1 3.1	3.06	3.06	3.04	3,000	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	39.2 39.2	40.50	40.50	39.20	408,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	20 20	20.35	20.40	19.50	3,375,500	0	0	0
KSD	5.5 5.5	4.80	5.50	4.80	200	0	0	0
KSF	88.3 88.3	86.20	88.30	85.60	26,900	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.1 2.1	2.10	2.10	1.90	39,100	0	0	0
KST	12.8 12.8	12.80	12.80	12.80	0	0	0	0
KTC	9.7 9.7	9.70	9.70	9.70	100	0	0	0
KTL	20 20	20	20	20	0	0	0	0
KTS	42.4 42.4	41.60	42.40	41.60	900	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	23.85	23.85	23.85	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	400	0	0	0
L14	35.5 35.5	37.20	37.50	35.50	357,400	0	0	0
L18	28.4 28.4	28.40	28.40	27.60	19,300	0	0	0
L40	84.5 84.5	77.37	84.53	73.59	48,300	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	19.50	19.85	19.50	2,500	0	0	0
LAI	16 16	16	16	15.80	49,300	0	0	0
LAS	18.2 18.2	18.40	18.40	18.10	232,500	0	0	0
LAW	34 34	34	34	34	0	0	0	0
LBE	30.1 30.1	30.10	30.10	30.10	0	0	0	0
LBM	39.3 39.3	38.65	39.90	38.50	31,500	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	11.6 11.6	11.96	12.06	11.40	5,964,400	0	0	0
LCM	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LDG	4.9 4.9	5	5.05	4.78	3,208,100	0	0	0
LDP	10.7 10.7	11	11.10	10.70	43,700	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.5 4.5	4.50	4.60	4.30	900	0	0	0
LG9	6 6	6	6	6	100	0	0	0
LGC	57.5 57.5	57.52	57.52	57.52	0	0	0	0
LGL	5.2 5.2	5.17	5.22	4.91	710,400	0	0	0
LHC	93.8 93.8	94.50	94.50	92.20	4,400	0	0	0
LHG	30.7 30.7	31.25	31.25	30.40	218,700	0	0	0
LIC	27.9 27.9	27.50	27.90	27	14,000	0	0	0
LIG	5 5	5.10	5.20	4.90	918,100	0	0	0
LIX	34.7 34.7	34.75	34.75	34	9,000	0	0	0
LKW	34.6 34.6	35	35	34.60	700	0	0	0
LLM	16.7 16.7	17.40	17.40	15.50	4,800	0	0	0
LM3	3 3	3	3	3	0	0	0	0
LM8	14.4 14.4	14.40	14.40	14.40	3,300	0	0	0
LMC	8.7 8.7	8.40	8.70	8.40	1,000	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	0	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	49.5 49.5	47.95	49.70	47.65	3,496,200	0	0	0
LPT	6.1 6.1	6.10	6.10	6	4,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.4 33.4	31	35	28.60	897,200	0	0	0
LSS	10 10	10	10.20	9.96	269,600	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	20.9 20.9	20.90	20.90	20.60	11,600	0	0	0
MA1	31.5 31.5	31.60	32.80	31.30	15,000	0	0	0
MAC	13.3 13.3	13.33	13.81	13.25	4,100	0	0	0
MAS	37.3 37.3	37.30	37.30	37.30	100	0	0	0
MBB	26.2 26.2	26.20	26.60	26.05	19,759,800	0	0	0
MBG	3.6 3.6	3.70	3.70	3.50	649,000	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	34.2 34.2	32.80	34.30	32.30	9,459,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	100	0	0	0
MCF	7.6 7.6	7.40	7.60	7.40	6,300	0	0	0
MCH	129.2 129.2	130.20	130.20	127.60	188,400	0	0	0
MCM	27.5 27.5	27.86	27.86	27.38	12,500	0	0	0
MCO	7.3 7.3	7.90	7.90	7.30	16,400	0	0	0
MCP	28.2 28.2	28.80	28.80	28.20	9,700	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	9.9 9.9	10	10	9.80	3,500	0	0	0
MDF	6.1 6.1	6.10	6.10	6.10	100	0	0	0
MDG	17 17	17	17	17	800	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	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	37.4 37.4	38.18	38.18	37.34	41,900	0	0	0
MGC	14 14	16	16	13.70	27,700	0	0	0
MGG	24.9 24.9	24.86	24.86	24.86	0	0	0	0
MGR	6 6	6	6	6	100	0	0	0
MH3	28.3 28.3	28.30	28.30	28.30	0	0	0	0
MHC	13.2 13.2	13.55	13.70	13.05	294,100	0	0	0
MIC	16.7 16.7	16.30	17.60	16.10	36,300	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.0 17.0	17.15	17.15	16.65	409,900	0	0	0
MKP	27.8 27.8	27.90	27.90	27.80	200	0	0	0
MKV	9.5 9.5	9.50	9.50	9.50	100	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.9 21.9	22.40	22.40	21.60	4,300	0	0	0
MML	38.5 38.5	39.30	39.30	37.40	140,400	0	0	0
MNB	27.5 27.5	27.50	27.50	27.50	400	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17.7 17.7	17	17.70	16.20	242,400	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	13.15	13.20	13	7,960,300	0	0	0
MSH	34.5 34.5	35.35	35.35	34.30	295,500	0	0	0
MSN	81 81	82	82	80.50	4,726,100	0	0	0
MSR	23.3 23.3	24	24	22.30	2,882,900	0	0	0
MST	5.6 5.6	5.70	5.70	5.50	2,720,300	0	0	0
MTA	15.1 15.1	16.10	16.10	14.20	40,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8	8	8	100	0	0	0
MTH	27.3 27.3	27.30	27.30	27.30	0	0	0	0
MTL	6.2 6.2	6.10	6.20	6.10	12,300	0	0	0
MTP	12.6 12.6	12.60	12.60	12.60	300	0	0	0
MTS	9.4 9.4	9.40	9.40	9.40	100	0	0	0
MTV	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MVB	19.7 19.7	18.70	19.90	18.30	17,100	0	0	0
MVC	15.9 15.9	15.70	15.90	15.40	224,800	0	0	0
MVN	53.2 53.2	52.60	53.20	52.10	2,600	0	0	0
MWG	77.7 77.7	76.80	77.80	76.20	7,817,600	0	0	0
MZG	15.4 15.4	15.65	16.90	13.62	1,157,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	30 30	30	30.09	30	524,100	0	0	0
NAG	12.7 12.7	12.80	12.90	12.40	510,300	0	0	0
NAP	12.4 12.4	12.40	12.40	12.40	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	18.4 18.4	18.40	18.40	18.40	2,700	0	0	0
NAW	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NBB	21.9 21.9	22.35	22.35	21.40	163,000	0	0	0
NBC	9.1 9.1	9.40	9.40	8.90	26,200	0	0	0
NBE	12 12	12	12	12	27,600	0	0	0
NBP	8.2 8.2	8.10	8.20	8	27,800	0	0	0
NBT	18.6 18.6	18.50	18.60	18.50	800	0	0	0
NBW	38.3 38.3	38.30	38.30	38.30	0	0	0	0
NCG	11.6 11.6	11.80	11.80	11	12,000	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	96.9 96.9	97.81	98.00	96.42	8,600	0	0	0
ND2	38.8 38.8	37.60	38.80	36.60	16,500	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	12.80	12.90	12.20	501,500	0	0	0
NDP	20.5 20.5	20.50	20.50	20.50	100	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	1,100	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	6,100	0	0	0
NED	6.9 6.9	6.80	6.90	6.80	291,200	0	0	0
NET	76.1 76.1	77.57	77.76	76.01	30,100	0	0	0
NFC	57.8 57.8	58	58	57.80	28,000	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	19.4 19.4	19.94	20.16	18.99	934,300	0	0	0
NHC	18.1 18.1	18.10	18.10	18.10	100	0	0	0
NHH	12.3 12.3	12.40	12.40	11.85	171,700	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	200	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.2 14.2	14.18	14.18	14.18	0	0	0	0
NKG	17.6 17.6	18.15	18.25	17	21,021,300	0	0	0
NLG	36.8 36.8	38.21	38.21	36.33	2,797,500	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	51.8 51.8	52.50	52.50	50.80	9,100	0	0	0
NNT	62.9 62.9	62.90	62.90	62.90	100	0	0	0
NO1	7.0 7.0	7.01	7.05	6.97	126,400	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	6.6 6.6	6.70	6.70	6.30	1,930,600	0	0	0
NS2	30.2 30.2	29.80	30.20	29.50	3,400	0	0	0
NSC	80 80	80	80	80	800	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.60	4.70	4.50	42,300	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	12.20	1,200	0	0	0
NT2	22.6 22.6	23.03	23.03	22.07	2,188,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	161.7 161.7	161	162	158	34,200	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	53.5 53.5	53.53	53.53	53.53	4,200	0	0	0
NTL	18.6 18.6	18.45	18.70	18	1,332,800	0	0	0
NTP	62.2 62.2	62.70	62.70	61.70	127,800	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	14.4 14.4	14.60	14.70	14.30	339,200	0	0	0
NVL	15.3 15.3	15.75	15.75	15	14,861,000	0	0	0
NVP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NVT	7.8 7.8	7.81	7.81	7.70	15,600	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.7 4.7	4.50	4.70	4.50	1,100	0	0	0
OCB	12.7 12.7	12.80	12.90	12.60	2,559,200	0	0	0
OCH	6.1 6.1	6.10	6.10	6	22,800	0	0	0
ODE	45.6 45.6	45.70	45.90	45.50	15,700	0	0	0
OGC	4.3 4.3	4.25	4.30	4.17	604,200	0	0	0
OIL	11.2 11.2	11.30	11.40	10.90	1,310,200	0	0	0
ONE	5.4 5.4	5.40	5.50	5.30	7,300	0	0	0
ONW	5.8 5.8	5.80	5.80	5.80	0	0	0	0
OPC	22.8 22.8	22.45	22.75	22.40	5,300	0	0	0
ORS	14.2 14.2	14.15	14.25	13.65	3,425,500	0	0	0
PAC	25.2 25.2	24.80	25.20	24.30	418,100	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	31.6 31.6	31.90	32	31	993,900	0	0	0
PAP	24.1 24.1	24.80	26.70	23.20	6,800	0	0	0
PAS	4.4 4.4	4.60	4.70	4.10	231,100	0	0	0
PAT	91.5 91.5	91.80	92	91	20,600	0	0	0
PBC	6.3 6.3	6.40	6.40	6.30	23,600	0	0	0
PBP	12.1 12.1	12.08	12.08	11.89	2,400	0	0	0
PBT	27.5 27.5	27.50	27.50	27.50	0	0	0	0
PC1	22.3 22.3	22.48	22.57	21.78	2,563,400	0	0	0
PCC	22.6 22.6	22.59	22.59	22.59	0	0	0	0
PCE	20.4 20.4	20.40	20.40	20.40	1,200	0	0	0
PCF	5.9 5.9	5.90	6	5.90	14,800	0	0	0
PCG	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PCH	20 20	20.20	20.20	20	81,000	0	0	0
PCM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PCT	10.2 10.2	10	10.50	10	22,100	0	0	0
PDB	20.2 20.2	20.30	20.30	20.10	4,900	0	0	0
PDC	6.1 6.1	6.10	6.10	6.10	100	0	0	0
PDN	93 93	94.30	94.30	89.20	3,900	0	0	0
PDR	23.5 23.5	23.85	23.95	22.80	25,463,600	0	0	0
PDV	12.7 12.7	12.60	12.70	12.60	1,500	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	3.50	3.70	3.50	1,100	0	0	0
PEN	10.8 10.8	10.80	10.80	10.80	100	0	0	0
PEQ	39.6 39.6	39.60	39.60	39.60	0	0	0	0
PET	30.7 30.7	30.10	30.65	29.05	1,295,800	0	0	0
PFL	2.6 2.6	2.80	2.80	2.40	407,700	0	0	0
PGB	12.0 12.0	12.13	12.13	11.98	10,600	0	0	0
PGC	13.7 13.7	13.80	13.80	13.70	6,500	0	0	0
PGD	24.5 24.5	24.65	24.65	24.50	7,500	0	0	0
PGI	20.4 20.4	20.40	20.40	20.40	0	0	0	0
PGN	5.6 5.6	6.20	6.20	5.60	382,900	0	0	0
PGS	45 45	45	45	45	0	0	0	0
PGT	8.2 8.2	9	9	8.20	2,100	0	0	0
PGV	21 21	21.40	21.80	20.65	46,700	0	0	0
PHC	5.7 5.7	5.71	5.71	5.59	238,400	0	0	0
PHH	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PHN	68 68	68	68	68	200	0	0	0
PHP	34.6 34.6	35.40	35.60	34.50	42,400	0	0	0
PHR	55.3 55.3	55.60	55.60	54	283,200	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	16.60	16.90	16.40	1,500	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PIT	6.5 6.5	6.50	6.50	6.50	400	0	0	0
PIV	2.6 2.6	2.50	2.60	2.50	137,400	0	0	0
PJC	27.1 27.1	27.10	27.10	24.90	800	0	0	0
PJS	42.6 42.6	42.60	42.60	42.60	0	0	0	0
PJT	9.5 9.5	9.49	9.49	9.49	100	0	0	0
PLA	4.3 4.3	4.20	4.30	4.20	19,100	0	0	0
PLC	29.4 29.4	29.40	29.60	28.20	514,200	0	0	0
PLE	52.5 52.5	52.50	52.50	52.50	0	0	0	0
PLO	3.8 3.8	3.80	4	3.80	4,700	0	0	0
PLP	5.5 5.5	5.50	5.50	5.38	17,700	0	0	0
PLX	34.2 34.2	34.75	34.80	34	1,610,600	0	0	0
PMB	10.7 10.7	10.70	10.70	10.70	400	0	0	0
PMC	111.4 111.4	119.22	119.32	111.36	16,400	0	0	0
PMG	9.3 9.3	8.37	9.63	8.37	3,400	0	0	0
PMJ	17.3 17.3	17.26	17.26	17.26	0	0	0	0
PMP	13.5 13.5	13.50	13.50	13.50	500	0	0	0
PMS	35.2 35.2	34.20	35.20	34.20	400	0	0	0
PMT	7 7	7	7	7	100	0	0	0
PMW	35.1 35.1	35.11	35.11	35.11	500	0	0	0
PNC	28.9 28.9	28.85	28.85	28.85	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	83.1 83.1	83.50	84.40	83.10	268,100	0	0	0
PNP	22 22	22	22	22	100	0	0	0
PNT	7.6 7.6	7.60	7.60	7.60	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.7 15.7	15.80	15.80	15.60	2,900	0	0	0
POT	20.6 20.6	21	21	20	2,200	0	0	0
POV	7.9 7.9	7.90	7.90	7.90	100	0	0	0
POW	14.4 14.4	14.80	14.90	14.25	11,431,900	0	0	0
PPC	10.2 10.2	10.25	10.29	10.20	369,100	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.6 26.6	26.57	26.57	26.48	10,600	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	0	0	0	0
PPS	10.6 10.6	10.81	10.81	10.63	4,900	0	0	0
PPY	9 9	9	9	9	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	14.9 14.9	14.96	14.96	14.88	2,800	0	0	0
PRE	20.5 20.5	20	20.50	20	6,000	0	0	0
PRO	6 6	6	6	6	0	0	0	0
PRT	11.5 11.5	11.70	11.70	10.80	7,300	0	0	0
PSB	4.5 4.5	4.60	4.60	4.50	42,900	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSD	13.3 13.3	13.60	13.60	13.30	51,700	0	0	0
PSE	10.9 10.9	10.80	10.90	10.80	500	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.5 8.5	8.50	8.60	8.30	177,000	0	0	0
PSL	11.6 11.6	11.30	11.80	11.20	8,500	0	0	0
PSN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PSP	20 20	20	20	20	0	0	0	0
PSW	8.6 8.6	8.60	8.60	8.50	5,700	0	0	0
PTB	47.8 47.8	48	48.15	46.60	205,600	0	0	0
PTC	7.8 7.8	7.85	7.86	7.80	24,700	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	26 26	27	27	26	1,700	0	0	0
PTL	3.5 3.5	3.50	3.58	3.46	11,800	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	9.3 9.3	9.40	9.40	9.30	1,000	0	0	0
PTT	11.2 11.2	11	11.20	11	200	0	0	0
PTV	3.9 3.9	3.90	3.90	3.90	100	0	0	0
PV2	2.9 2.9	2.80	2.90	2.80	199,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.9 29.9	29.30	30.10	29.30	25,900	0	0	0
PVC	11.5 11.5	11.60	11.60	11.30	962,400	0	0	0
PVD	22.1 22.1	22.45	22.45	21.60	4,406,400	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6.5 6.5	6.60	6.60	6.50	49,900	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	69.8 69.8	72.72	72.72	65.07	69,300	0	0	0
PVM	16.2 16.2	16.50	17	16.20	5,400	0	0	0
PVO	6.7 6.7	6.60	6.70	6.60	3,000	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVS	30.7 30.7	31.50	31.68	30.37	4,914,400	0	0	0
PVT	18.2 18.2	18.50	18.55	17.90	5,218,900	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	3.80	4.10	3.60	12,300	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	15.70	107,000	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	14.4 14.4	14.90	15.20	14.05	2,550,700	0	0	0
QHD	25.8 25.8	25.80	25.80	25.80	0	0	0	0
QHW	32.6 32.6	32.60	32.60	32.60	0	0	0	0
QNC	6 6	5.90	6	5.90	6,400	0	0	0
QNP	30.8 30.8	30.80	30.80	30.80	100	0	0	0
QNS	47.6 47.6	47.50	47.60	47.30	89,300	0	0	0
QNT	13.5 13.5	13.50	13.50	13.50	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17.1 17.1	17.15	17.15	17.15	0	0	0	0
QPH	44.2 44.2	45.87	45.87	44.24	49,100	0	0	0
QSP	26 26	25.90	26	25.90	2,200	0	0	0
QST	29.8 29.8	28.80	29.80	28.80	300	0	0	0
QTC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
QTP	13.2 13.2	13.30	13.30	13.10	132,200	0	0	0
RAL	94.1 94.1	94.50	94.50	94	7,400	0	0	0
RAT	16 16	16	16	16	0	0	0	0
RBC	6.5 6.5	6.50	6.50	6.50	100	0	0	0
RCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
RCD	1.6 1.6	1.60	1.60	1.60	0	0	0	0
RCL	13.3 13.3	12.90	13.30	12.90	6,300	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	65.5 65.5	65.20	65.50	64.10	646,100	0	0	0
RIC	8.2 8.2	8.30	8.40	8.10	49,100	0	0	0
RTB	29.1 29.1	29.10	29.10	29.10	0	0	0	0
RYG	12 12	12.20	12.30	11.80	92,400	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	34.5 34.5	34.50	34.50	34.50	1,200	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	9.80	9.50	298,100	0	0	0
SAB	45.2 45.2	45.50	45.60	45.15	553,000	0	0	0
SAC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
SAF	54.9 54.9	54.90	54.90	54.90	0	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.6 7.6	7.81	7.90	7.51	1,149,900	0	0	0
SAP	18 18	18	18	18	0	0	0	0
SAS	35.8 35.8	36.38	36.77	35.79	66,100	0	0	0
SAV	15.6 15.6	15.40	15.70	15.30	6,300	0	0	0
SB1	6.4 6.4	6.30	6.40	6.20	400	0	0	0
SBA	29 29	29.10	29.10	29	9,200	0	0	0
SBB	16 16	16.50	16.50	15.80	80,600	0	0	0
SBD	8.1 8.1	7.40	8.10	7.40	3,200	0	0	0
SBG	12.5 12.5	12.45	12.55	12.35	96,900	0	0	0
SBH	42.3 42.3	42.30	42.30	42.30	100	0	0	0
SBL	5.4 5.4	5.50	5.50	5.40	600	0	0	0
SBM	33.0 33.0	33.00	33.00	33.00	100	0	0	0
SBR	8.5 8.5	8.50	8.50	8.50	100	0	0	0
SBS	6.3 6.3	6.30	6.40	6.10	1,318,000	0	0	0
SBT	24.1 24.1	24.10	24.10	23.90	978,000	0	0	0
SBV	8.5 8.5	8.02	8.49	8.02	400	0	0	0
SC5	16.3 16.3	16.25	16.25	16.25	0	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	65.6 65.6	65.70	65.90	65.50	26,900	0	0	0
SCI	9.7 9.7	9.80	9.90	8.80	46,800	0	0	0
SCJ	3.8 3.8	3.70	3.80	3.70	4,100	0	0	0
SCL	19.1 19.1	18.67	19.08	18.51	32,000	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	9.5 9.5	9.74	9.81	9.16	10,809,400	0	0	0
SCS	62 62	61	62.10	61	735,400	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	200	0	0	0
SD3	6.8 6.8	6.70	6.80	6.60	11,800	0	0	0
SD5	9.9 9.9	9.90	9.90	9.90	100	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	2,500	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	8.5 8.5	8.20	8.50	8.20	200	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	19.1 19.1	19.10	19.10	19.10	100	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	43	48	43	1,600	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	0	0	0	0
SED	26 26	26	26	26	4,900	0	0	0
SEP	21.1 21.1	21.10	21.10	21.10	0	0	0	0
SFC	18.1 18.1	18.09	18.09	18.09	0	0	0	0
SFG	10.3 10.3	10.20	10.30	10.10	3,000	0	0	0
SFI	25.5 25.5	25.80	25.80	25.50	400	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	11,300	0	0	0
SGC	107.4 107.4	103.54	107.40	103.54	4,500	0	0	0
SGD	26 26	26	26	26	100	0	0	0
SGH	30.2 30.2	30.20	30.20	30.20	0	0	0	0
SGI	13 13	13	13	13	0	0	0	0
SGN	62.2 62.2	63.06	63.06	62.19	62,500	0	0	0
SGP	27.3 27.3	27.90	27.90	26.80	57,500	0	0	0
SGR	23.9 23.9	25.70	25.75	23.85	789,000	0	0	0
SGS	18.2 18.2	18.20	18.20	18.20	0	0	0	0
SGT	17.3 17.3	17.40	17.40	16.75	30,200	0	0	0
SHA	4.1 4.1	4.05	4.11	4.04	2,300	0	0	0
SHB	16.9 16.9	16.85	17	16.40	102,650,400	0	0	0
SHC	11.5 11.5	11.50	11.50	11.50	100	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	14.2 14.2	14.75	14.75	14.10	206,800	0	0	0
SHN	5.6 5.6	5.60	5.60	5.40	48,400	0	0	0
SHP	35.4 35.4	35.60	35.79	35.45	7,600	0	0	0
SHS	25.7 25.7	25.40	25.90	24.60	20,548,700	0	0	0
SID	20.9 20.9	19.70	20.90	19.70	6,000	0	0	0
SIG	6.8 6.8	6.80	6.80	6.80	100	0	0	0
SIV	37.3 37.3	37.30	37.30	37.30	0	0	0	0
SJ1	12 12	12	12	12	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.20	14.20	14.10	175,300	0	0	0
SJE	18.7 18.7	19	19	18.50	69,600	0	0	0
SJG	18.0 18.0	18.57	18.57	18.00	2,200	0	0	0
SJM	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SJS	67.3 67.3	71	71.50	67.30	195,900	0	0	0
SKG	10.9 10.9	10.85	10.90	10.70	165,700	0	0	0
SKH	24.8 24.8	24.80	24.80	24.80	0	0	0	0
SKN	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SKV	28.5 28.5	28.50	28.50	28.50	15,800	0	0	0
SLS	177.3 177.3	177.40	179.70	177.31	41,100	0	0	0
SMA	9.3 9.3	9.28	9.39	8.74	6,100	0	0	0
SMB	38.3 38.3	37.81	38.38	37.43	24,900	0	0	0
SMC	14.4 14.4	14.10	14.60	13.95	1,165,800	0	0	0
SMN	12 12	12	12	12	0	0	0	0
SMT	11.3 11.3	11.30	11.30	11.30	500	0	0	0
SNC	25 25	25	25	25	0	0	0	0
SNZ	34.7 34.7	34.54	34.93	33.58	4,700	0	0	0
SP2	22.4 22.4	22.40	22.40	22.40	200	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	11.15	0	0	0	0
SPV	16.9 16.9	16.90	16.90	16.90	0	0	0	0
SQC	3.3 3.3	3.30	3.30	3.30	100	0	0	0
SRA	3 3	3	3	3	0	0	0	0
SRB	2.2 2.2	2.20	2.20	2.10	2,100	0	0	0
SRC	53 53	53.50	56	50.80	15,800	0	0	0
SRF	8.2 8.2	8.29	8.29	7.83	1,200	0	0	0
SSB	19.3 19.3	19.50	19.50	19.05	2,226,500	0	0	0
SSC	34.2 34.2	34.20	34.20	34.20	300	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.9 8.9	8.80	8.90	8.70	1,700	0	0	0
SSH	89.6 89.6	89	89.70	85	1,600	0	0	0
SSI	38.6 38.6	37.60	38.80	37.30	38,227,200	0	0	0
SSM	5.6 5.6	5.60	5.60	5.60	100	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	6.53	192,800	0	0	0
STB	56.9 56.9	56.60	57.10	56	8,892,800	0	0	0
STC	17.5 17.5	17.50	17.50	17.50	0	0	0	0
STG	37.8 37.8	40.55	40.55	37.80	600	0	0	0
STH	19.9 19.9	19	19.90	19	2,300	0	0	0
STK	17.5 17.5	17.90	17.90	17.31	48,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	9.1 9.1	9.10	9.10	9.10	100	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 20	20	20	19.25	5,000	0	0	0
SVD	6.2 6.2	5.92	6.26	5.81	94,700	0	0	0
SVG	7.4 7.4	6.60	7.40	6.60	300	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	3.2 3.2	3.40	3.40	3.10	337,700	0	0	0
SVT	11.3 11.3	11.20	11.25	11.20	6,600	0	0	0
SWC	31 31	31	31	30.80	3,600	0	0	0
SZB	37.9 37.9	37.90	37.90	37.90	0	0	0	0
SZC	33.9 33.9	34.50	34.60	33.55	1,092,400	0	0	0
SZE	10.5 10.5	11.30	11.30	10.50	5,300	0	0	0
SZG	37 37	37	37	37	0	0	0	0
SZL	44.5 44.5	44.30	44.60	44.30	17,200	0	0	0
TA6	6.4 6.4	6.40	6.40	6.40	100	0	0	0
TA9	12.4 12.4	12.30	12.50	12.20	19,000	0	0	0
TAB	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TAL	48.6 48.6	48	48.60	47.05	2,072,700	0	0	0
TAN	33 33	33	33	33	0	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 38	37.55	38	37.50	3,300	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	8.38	8.38	7.34	300	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	37.9 37.9	38.05	38.05	37.50	11,108,100	0	0	0
TCD	2.4 2.4	2.47	2.48	2.41	539,000	0	0	0
TCH	21.1 21.1	21	21.10	20.05	7,934,700	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34.6 34.6	34.45	34.75	34.40	21,600	0	0	0
TCM	29.6 29.6	29.80	30	29.20	1,883,000	0	0	0
TCO	11.0 11.0	11.05	11.05	10.90	163,900	0	0	0
TCR	3.0 3.0	2.99	2.99	2.99	400	0	0	0
TCT	20.3 20.3	20.00	20.29	20.00	8,800	0	0	0
TCW	30.6 30.6	31.60	31.60	30.60	2,200	0	0	0
TDB	41 41	41	41	41	3,000	0	0	0
TDC	12.8 12.8	13	13	12.50	709,000	0	0	0
TDF	9.6 9.6	10	10	9.60	1,100	0	0	0
TDG	3.2 3.2	3.23	3.26	3.20	26,300	0	0	0
TDH	5.1 5.1	5.47	5.47	5.11	2,047,500	0	0	0
TDM	59 59	59	59	59	400	0	0	0
TDP	33.2 33.2	33.80	34.35	33.20	120,300	0	0	0
TDS	8.4 8.4	8.40	8.40	8.30	10,100	0	0	0
TDT	6.6 6.6	6.60	6.60	6.50	48,600	0	0	0
TDW	49.9 49.9	49	50	48.35	1,700	0	0	0
TED	52.5 52.5	52.50	52.50	52.50	0	0	0	0
TEG	6.7 6.7	6.74	6.74	6.60	52,700	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	30 30	30	30	30	0	0	0	0
TFC	65.7 65.7	66.30	66.50	65.70	600	0	0	0
TGP	6.1 6.1	6.07	6.07	6.07	100	0	0	0
TH1	3 3	3	3	3	0	0	0	0
THB	9.6 9.6	9.10	9.90	9.10	1,100	0	0	0
THD	27.2 27.2	27.60	27.60	27.20	4,500	0	0	0
THG	50.5 50.5	50.50	50.50	50	53,600	0	0	0
THM	7.8 7.8	7.80	7.80	7.80	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8.3 8.3	8.30	8.30	8.30	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.2 8.2	8.20	8.20	8	24,700	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	24.2 24.2	24.50	24.50	24.20	9,700	0	0	0
TIE	3.8 3.8	3.80	3.80	3.80	100	0	0	0
TIG	8.8 8.8	9.20	9.20	8.80	1,057,500	0	0	0
TIN	52.7 52.7	52.10	52.70	52.10	5,200	0	0	0
TIP	19.4 19.4	19.90	19.90	19.35	132,800	0	0	0
TIS	5.2 5.2	5.30	5.30	5.20	8,500	0	0	0
TIX	42.8 42.8	42.84	42.84	42.84	100	0	0	0
TJC	14 14	14	14	13.10	5,700	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	13.20	13.20	13.20	0	0	0	0
TL4	10.8 10.8	10.80	10.80	10.80	0	0	0	0
TLD	8.0 8.0	8.09	8.10	7.97	297,500	0	0	0
TLG	52.7 52.7	53	53.60	52.10	143,600	0	0	0
TLH	5.7 5.7	5.79	5.89	5.58	287,500	0	0	0
TLI	5.4 5.4	5.40	5.40	5.40	100	0	0	0
TLP	6.8 6.8	6.56	6.95	6.56	3,900	0	0	0
TLT	16 16	16	16	16	0	0	0	0
TMB	60.7 60.7	61.30	61.30	60.70	4,600	0	0	0
TMC	7.7 7.7	7.70	7.70	7.70	100	0	0	0
TMG	67 67	67	67	67	0	0	0	0
TMP	61.9 61.9	61.90	61.90	61.90	1,100	0	0	0
TMS	40.8 40.8	39.64	40.82	39.45	6,100	0	0	0
TMT	10.7 10.7	10.60	10.70	10.60	1,200	0	0	0
TMW	27 27	27	27	27	0	0	0	0
TMX	9.7 9.7	9.70	9.70	9.70	100	0	0	0
TN1	14.5 14.5	15	15	14.40	37,300	0	0	0
TNB	9.4 9.4	9.40	9.40	9.40	0	0	0	0
TNC	30.5 30.5	30.50	30.50	30.50	300	0	0	0
TNG	19.4 19.4	19.18	19.47	18.89	791,200	0	0	0
TNH	13.4 13.4	13.70	13.75	13.40	190,200	0	0	0
TNI	6 6	5.55	6	5.55	939,300	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	8.13	8.13	7.70	71,600	0	0	0
TNV	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TNW	10.8 10.8	10.80	10.80	10.80	500	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	119.2 119.2	122.50	122.50	119.20	11,400	0	0	0
TOT	16 16	15.80	16	15.50	3,100	0	0	0
TOW	34.5 34.5	34.50	34.50	34.50	500	0	0	0
TPB	18.0 18.0	18	18.10	17.52	11,734,600	0	0	0
TPC	12.2 12.2	12.15	12.15	12.15	200	0	0	0
TPP	10.9 10.9	9.84	10.90	9.84	600	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	66.7 66.7	66.80	66.90	66.70	3,100	0	0	0
TRC	68.6 68.6	69.50	69.50	68.10	23,700	0	0	0
TRS	33 33	33	33	33	0	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.9 5.9	6.10	6.10	5.90	2,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	12 12	11.90	12.30	11.90	25,300	0	0	0
TSB	36.9 36.9	36.80	37.20	35.70	1,500	0	0	0
TSC	3.1 3.1	3.17	3.17	3.07	514,600	0	0	0
TSD	5.7 5.7	6	6	5.70	16,400	0	0	0
TSG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TSJ	35.8 35.8	30.30	40.60	30.30	6,100	0	0	0
TST	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TT6	6.3 6.3	5.68	6.40	5.68	57,500	0	0	0
TTA	12.8 12.8	12.60	12.85	12.50	600,400	0	0	0
TTC	7.6 7.6	8	8.10	7.60	300	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	3.04	3.10	3.01	694,200	0	0	0
TTG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TTH	2.7 2.7	2.80	2.80	2.70	666,700	0	0	0
TTL	8.7 8.7	8.40	8.70	8.40	5,700	0	0	0
TTN	16.9 16.9	16.90	16.90	16.50	41,800	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	32.6 32.6	32.60	32.60	32.60	0	0	0	0
TUG	15.1 15.1	15.10	15.10	15.10	100	0	0	0
TV1	24.3 24.3	24.40	24.40	24	29,900	0	0	0
TV2	34.5 34.5	35.50	35.50	34.20	371,800	0	0	0
TV3	17.8 17.8	17.80	17.80	17.80	0	0	0	0
TV4	14.7 14.7	15.49	15.49	14.74	2,700	0	0	0
TV6	11 11	11	11	11	0	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	9.2 9.2	9.40	9.40	9.01	77,500	0	0	0
TVC	10.9 10.9	11	11	10.70	255,800	0	0	0
TVD	10.3 10.3	10.30	10.30	10.20	13,700	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	8.30	8	280,700	0	0	0
TVS	18.3 18.3	18.50	18.50	18.05	100,800	0	0	0
TVT	16.1 16.1	16.05	16.05	16.05	400	0	0	0
TW3	17.8 17.8	17.80	17.80	17.80	0	0	0	0
TXM	5.1 5.1	5.10	5.10	5.10	100	0	0	0
TYA	17.9 17.9	17.80	18.10	17.80	22,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.4 7.4	7.40	7.50	7.30	13,000	0	0	0
UDL	16 16	16	16	16	100	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	9.8 9.8	9.80	9.80	9.80	100	0	0	0
UPC	26.9 26.9	26.88	26.88	26.88	0	0	0	0
UPH	9.6 9.6	9.60	9.60	9.60	100	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	1,100	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	11.7 11.7	11.40	11.70	11.40	12,700	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.9 6.9	6.60	6.90	6.60	300	0	0	0
VAB	11.6 11.6	11.80	11.80	11.55	545,300	0	0	0
VAF	18.6 18.6	18.55	18.55	18.55	2,800	0	0	0
VAV	36.1 36.1	36.50	36.50	35.60	2,600	0	0	0
VBB	10.9 10.9	11.13	11.22	10.74	88,300	0	0	0
VBC	19.6 19.6	20	20	19.60	1,000	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	6.7 6.7	6.70	6.70	6.70	100	0	0	0
VC1	12 12	12	12	12	11,800	0	0	0
VC2	8.3 8.3	8.40	8.50	8.10	267,300	0	0	0
VC3	27.4 27.4	28.30	28.40	27.10	896,100	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	11.8 11.8	12.40	12.40	11.70	670,800	0	0	0
VC9	4 4	3.90	4	3.90	3,100	0	0	0
VCA	9.2 9.2	9.40	9.42	9.20	12,400	0	0	0
VCB	61.6 61.6	62.34	62.44	61.35	4,104,100	0	0	0
VCC	9.9 9.9	10	10	9.90	20,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	330 330	331	331	330	700	0	0	0
VCG	27.7 27.7	28	28.15	26.50	13,117,900	0	0	0
VCI	43.5 43.5	43.40	43.90	42.55	7,692,800	0	0	0
VCM	9.3 9.3	9.90	9.90	9.30	1,200	0	0	0
VCP	26 26	26.30	26.70	25.90	5,100	0	0	0
VCR	41.7 41.7	41.70	41.70	41.70	100	0	0	0
VCS	48.2 48.2	48.70	49	47.90	129,700	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	40.1 40.1	40.50	40.50	40.10	1,300	0	0	0
VCX	10 10	10	10	10	5,600	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	8.2 8.2	8.30	8.30	8.20	1,200	0	0	0
VDL	9 9	9	9	9	21,100	0	0	0
VDN	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VDP	48.3 48.3	48.50	48.50	48.30	700	0	0	0
VDS	22.4 22.4	21.90	22.45	21.45	3,221,900	0	0	0
VDT	10.1 10.1	10.10	10.10	10.10	100	0	0	0
VE1	3.5 3.5	3.50	3.50	3.50	200	0	0	0
VE3	8.6 8.6	8.60	8.60	8.60	100	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	4.4 4.4	4.50	4.50	4.20	2,300	0	0	0
VEA	34.9 34.9	34.99	35.08	34.72	536,000	0	0	0
VEC	14.4 14.4	14.40	14.70	13.20	3,000	0	0	0
VEF	150.6 150.6	150.59	152.40	150.26	15,200	0	0	0
VES	6.9 6.9	7	7	6.90	200	0	0	0
VET	16.4 16.4	16.40	16.40	16.40	2,000	0	0	0
VFC	97.4 97.4	97.40	97.40	97.40	0	0	0	0
VFG	57.6 57.6	57.70	57.80	57.50	37,700	0	0	0
VFR	11.0 11.0	11.03	11.03	11.03	0	0	0	0
VGC	54.4 54.4	55.83	56.02	53.55	982,200	0	0	0
VGG	43.8 43.8	42	43.80	42	2,100	0	0	0
VGI	68 68	69.30	69.40	67.80	282,300	0	0	0
VGL	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VGP	28.1 28.1	28.40	28.40	28.10	13,300	0	0	0
VGR	54.0 54.0	54.14	54.14	54.04	800	0	0	0
VGS	30.2 30.2	30.10	30.40	29.30	1,146,500	0	0	0
VGT	12.2 12.2	12.30	12.30	12	568,000	0	0	0
VGV	34.7 34.7	34.70	34.70	34.70	300	0	0	0
VHC	55.7 55.7	55.50	56.50	55.20	1,533,400	0	0	0
VHD	5.2 5.2	5	5.20	5	3,100	0	0	0
VHE	4.9 4.9	4.90	4.90	4.60	399,300	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	217,800	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	10.5 10.5	10.20	10.50	10.20	3,300	0	0	0
VHM	103 103	102.50	105.80	102.10	4,878,500	0	0	0
VIB	19.9 19.9	19.75	20	19.60	9,290,700	0	0	0
VIC	174.9 174.9	173.50	183	173.50	4,674,600	0	0	0
VID	5.2 5.2	5.17	5.17	5.17	1,200	0	0	0
VIE	8.3 8.3	8.30	8.30	8.30	100	0	0	0
VIF	15.3 15.3	16.10	16.10	15.30	6,600	0	0	0
VIG	7 7	6.90	7	6.80	251,800	0	0	0
VIH	16 16	16	16	16	0	0	0	0
VIM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
VIN	17 17	17.50	17.50	17	1,500	0	0	0
VIP	13.5 13.5	13.45	13.50	13.40	174,900	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	16.9 16.9	16.90	16.90	16.90	10,100	0	0	0
VIW	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VIX	36.1 36.1	36.50	36.50	35.15	17,665,600	0	0	0
VJC	129.6 129.6	129.80	131.50	128.80	1,689,700	0	0	0
VLA	10.1 10.1	9.20	10.10	9.20	200	0	0	0
VLB	46 46	46.30	46.30	45.90	61,600	0	0	0
VLC	15 15	15.10	15.20	14.80	122,500	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.8 8.8	8.90	8.90	8.60	15,100	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	5.64	6	5.64	48,800	0	0	0
VMD	18.1 18.1	18.10	18.10	18	122,700	0	0	0
VMG	3.5 3.5	3.40	3.50	3.40	400	0	0	0
VMK	34.6 34.6	34.60	34.60	34.60	0	0	0	0
VMS	32.7 32.7	32.70	32.70	32.70	100	0	0	0
VMT	14 14	14	14	14	0	0	0	0
VNA	17.9 17.9	18.60	18.60	17.90	2,500	0	0	0
VNB	18.8 18.8	17.70	19	17	394,600	0	0	0
VNC	31.1 31.1	31.10	31.10	31.10	600	0	0	0
VND	22.5 22.5	22.15	22.80	21.95	20,975,500	0	0	0
VNE	7.6 7.6	7.98	7.98	7.50	226,900	0	0	0
VNF	16.6 16.6	16.70	16.80	16.60	4,300	0	0	0
VNG	7.5 7.5	7.49	7.49	7.49	100	0	0	0
VNH	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VNI	8.9 8.9	8.90	8.90	8.90	2,300	0	0	0
VNL	21.8 21.8	21.81	21.81	21.81	500	0	0	0
VNM	57.6 57.6	58.03	58.41	57.64	3,030,200	0	0	0
VNP	12.4 12.4	12.60	12.60	12.10	12,800	0	0	0
VNR	20.4 20.4	20.50	20.60	20.20	22,400	0	0	0
VNS	9.6 9.6	9.65	9.65	9.60	10,100	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	6.1 6.1	6	6.10	6	4,100	0	0	0
VNZ	398 398	398	398	398	100	0	0	0
VOC	12.2 12.2	13	13.10	11.90	179,000	0	0	0
VOS	13.6 13.6	13.70	13.70	13.35	913,300	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPB	31.1 31.1	31.25	31.25	30.30	28,902,200	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.4 25.4	25.50	25.50	25.40	600	0	0	0
VPG	8.7 8.7	8.75	8.75	8.50	377,100	0	0	0
VPH	5.5 5.5	5.49	5.49	5.41	66,300	0	0	0
VPI	56.4 56.4	56.50	57	55.90	1,790,700	0	0	0
VPR	16 16	16	16	16	0	0	0	0
VPS	11 11	11.60	11.60	11	8,100	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	14.0 14.0	13.75	14.60	13.70	12,100	0	0	0
VRE	32.1 32.1	30.40	32.10	30.30	17,459,400	0	0	0
VRG	18.3 18.3	18.40	18.40	18.10	12,300	0	0	0
VSA	21.1 21.1	21.10	21.10	21.10	100	0	0	0
VSC	29.5 29.5	30.60	30.75	28.70	15,548,700	0	0	0
VSE	8.3 8.3	8.30	8.40	8.20	9,000	0	0	0
VSF	26.3 26.3	26.40	26.50	26.30	7,800	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	45.9 45.9	45.58	45.87	45.48	1,200	0	0	0
VSI	20.5 20.5	20.45	20.45	20.45	100	0	0	0
VSM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VSN	16.9 16.9	15.90	16.90	15.90	2,800	0	0	0
VST	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTA	3.2 3.2	3.20	3.20	3.20	27,600	0	0	0
VTB	9.6 9.6	9.50	9.59	9.45	1,100	0	0	0
VTC	9 9	9	9	9	200	0	0	0
VTD	7.6 7.6	7.40	7.70	7.40	44,300	0	0	0
VTE	6.5 6.5	6.50	6.50	6.50	100	0	0	0
VTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTH	8 8	8.60	8.60	8	200	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4.2 4.2	4	4.20	4	6,100	0	0	0
VTK	51.3 51.3	52.10	52.10	51.30	3,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.85	11.90	11.75	382,400	0	0	0
VTP	97.1 97.1	97.40	98.98	96.31	286,100	0	0	0
VTQ	11 11	11	11	11	0	0	0	0
VTR	17 17	17	17.10	16.60	21,800	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	12.8 12.8	13	13	12.80	1,300	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	100	0	0	0
VTZ	18.6 18.6	18.70	19	18.30	1,525,000	0	0	0
VUA	25.3 25.3	24.30	25.30	24.30	12,700	0	0	0
VVN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VVS	40.5 40.5	39.50	41.20	39.20	91,100	0	0	0
VW3	9.9 9.9	9.90	9.90	9	400	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	305.8 305.8	306.20	306.20	305.80	200	0	0	0
WSB	69.0 69.0	57.46	68.95	57.46	5,400	0	0	0
WSS	7.1 7.1	7.30	7.30	7	57,800	0	0	0
WTC	10.8 10.8	10.78	10.78	10.78	300	0	0	0
X20	12.6 12.6	12.60	12.60	12.60	100	0	0	0
X26	24.1 24.1	24.10	24.10	24.10	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	19 19	19	19	19	0	0	0	0
XHC	20 20	20	20	20	0	0	0	0
XLV	12 12	12.30	12.30	12	1,100	0	0	0
XMC	9.6 9.6	9.70	9.70	9.50	39,000	0	0	0
XMD	5.2 5.2	5.20	5.20	5.20	1,300	0	0	0
XMP	15 15	15.40	15.40	15	1,100	0	0	0
XPH	14.8 14.8	15.90	15.90	14.20	10,200	0	0	0
YBC	11 11	11	11	11	200	0	0	0
YBM	14 14	13.90	14.60	13.50	21,100	0	0	0
YEG	14.3 14.3	14.75	14.80	14.05	3,379,800	0	0	0
YTC	33.8 33.8	33.80	33.80	33.80	0	0	0	0
^HASTC	273.2 273.2	274.87	275.88	269.24	104,563,066	0	0	0
^UPCOM	110.0 110.0	109.30	109.95	108.64	0	0	0	0
^VN30	1,863.1 1,863.1	1,864.14	1,880.90	1,846.45	390,493,247	0	0	0
^VNINDEX	1,661.7 1,661.7	1,667.86	1,676.80	1,645.97	1,048,023,100	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/09/2025