NGÀY: [ 31/10 ] [ 30/10 ] [ 29/10 ] [ 28/10 ] [ 27/10 ] [ 24/10 ] [ 23/10 ] [ 22/10 ] [ 21/10 ] [ 20/10 ] [ 17/10 ] [ 16/10 ] [ 15/10 ] [ 14/10 ] [ 13/10 ] [ 10/10 ] [ 09/10 ] [ 08/10 ] [ 07/10 ] [ 06/10 ] [ 03/10 ] [ 02/10 ] [ 01/10 ] (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 30/10/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.9 32.9	32.90	32.90	32.90	0	0	0	0
AAA	8.2 8.2	8.12	8.30	8.08	3,368,300	0	0	0
AAH	3.8 3.8	3.70	4	3.60	1,677,400	0	0	0
AAM	7.0 7.0	7.01	7.01	7.01	3,200	0	0	0
AAS	9.4 9.4	9.60	9.60	9.30	1,628,900	0	0	0
AAT	3.6 3.6	3.55	3.62	3.53	96,000	0	0	0
AAV	6.3 6.3	6.40	6.40	6.10	360,300	0	0	0
ABB	13.3 13.3	14	14	13.10	3,415,700	0	0	0
ABC	10.7 10.7	10.70	11.10	10.50	152,000	0	0	0
ABI	19.8 19.8	19.60	19.90	19.60	48,300	0	0	0
ABR	13.5 13.5	13.90	13.90	13	1,200	0	0	0
ABS	3.0 3.0	2.99	2.99	2.95	172,700	0	0	0
ABT	70.7 70.7	73.60	73.70	70.40	26,400	0	0	0
ABW	10.3 10.3	10.30	10.50	10.10	79,200	0	0	0
ACB	25.1 25.1	25.50	25.70	25	9,309,300	0	0	0
ACC	13.4 13.4	13.10	13.40	13.10	25,600	0	0	0
ACE	42.3 42.3	40	42.30	40	900	0	0	0
ACL	13.4 13.4	13.45	13.45	12.55	7,400	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	54.9 54.9	55.30	55.30	54.40	370,000	0	0	0
ADC	20.2 20.2	20.20	20.20	20.20	0	0	0	0
ADG	9.2 9.2	9	9.15	8.90	5,500	0	0	0
ADS	8.5 8.5	8.53	8.60	8.44	41,200	0	0	0
AFX	10.6 10.6	10.60	10.60	10.40	168,500	0	0	0
AG1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
AGF	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGG	16.3 16.3	16.40	16.45	16.20	408,300	0	0	0
AGM	3.4 3.4	3.40	3.40	3.40	0	0	0	0
AGP	38.4 38.4	38.56	38.56	38.08	5,200	0	0	0
AGR	16.2 16.2	16.25	16.30	16.05	350,100	0	0	0
AGX	159.3 159.3	159.30	159.30	159.30	0	0	0	0
AIC	10.2 10.2	10.20	10.20	10.20	1,200	0	0	0
AIG	45.3 45.3	45.50	45.50	45.30	2,300	0	0	0
ALT	12.2 12.2	12.20	12.20	12.20	0	0	0	0
ALV	6.5 6.5	6.60	6.60	6.50	27,600	0	0	0
AMC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
AME	8.9 8.9	8.90	8.90	8.90	100	0	0	0
AMP	13 13	13	13	13	1,700	0	0	0
AMS	7.8 7.8	7.60	7.80	7.60	24,100	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	34.4 34.4	35	36.50	33.90	74,200	0	0	0
ANV	30.6 30.6	30.10	31.05	30	3,602,100	0	0	0
APF	39.6 39.6	39.60	39.70	39.60	3,600	0	0	0
APG	11.5 11.5	11.60	11.60	11.40	539,200	0	0	0
APH	6.7 6.7	6.79	6.79	6.63	543,900	0	0	0
API	7.4 7.4	7.40	7.40	7.30	183,400	0	0	0
APL	13.5 13.5	13.50	13.50	13.50	0	0	0	0
APP	5.5 5.5	6.30	6.30	5.40	2,800	0	0	0
APS	8.5 8.5	8.60	8.60	8.40	640,600	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	26.2 26.2	26.20	26.20	26.20	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
ASM	7.1 7.1	7.02	7.19	7.02	467,200	0	0	0
ASP	4.5 4.5	4.47	4.47	4.41	9,700	0	0	0
AST	75.2 75.2	73	77	73	15,100	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
ATS	25.5 25.5	25.50	25.50	25.50	0	0	0	0
AVC	53 53	53	53	53	200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	13.4 13.4	13.40	13.40	13.30	108,800	0	0	0
BAB	12.9 12.9	12.50	13	12.50	5,600	0	0	0
BAF	32.1 32.1	30.55	32.10	30.45	3,073,100	0	0	0
BAL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
BAX	38 38	38	38	38	100	0	0	0
BBC	86.9 86.9	82.97	86.88	82.97	200	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BBM	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BBS	13 13	13	13	13	0	0	0	0
BBT	13.2 13.2	13.20	13.20	13.20	200	0	0	0
BCA	9 9	9.60	9.90	9	8,700	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	7.9 7.9	8.10	8.10	7.80	228,900	0	0	0
BCE	10.3 10.3	10.21	10.26	10.16	6,100	0	0	0
BCF	42 42	40	42	40	1,200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	66.9 66.9	66.50	67.10	66.40	161,200	0	0	0
BCP	10 10	10	10	10	0	0	0	0
BCR	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	41.1 41.1	41.10	41.10	41.10	0	0	0	0
BDT	9 9	9	9.10	8.90	15,900	0	0	0
BDW	24.5 24.5	24.50	24.60	24.50	400	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	14.3 14.3	14.30	14.30	14.30	2,100	0	0	0
BFC	45.8 45.8	44.70	46	44.70	508,600	0	0	0
BGE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	25.7 25.7	25.70	25.70	25.70	0	0	0	0
BHC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.4 9.4	9.40	9.70	9.40	7,300	0	0	0
BHK	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BHN	31 31	30.50	31	30.40	1,500	0	0	0
BHP	8 8	8	8	8	0	0	0	0
BIC	25 25	25.20	25.20	24.85	32,300	0	0	0
BID	37.9 37.9	37.95	38.25	37.60	2,599,600	0	0	0
BIG	6.1 6.1	6.10	6.60	5.20	761,500	0	0	0
BIO	11.7 11.7	11.70	11.70	11.70	300	0	0	0
BKC	23.9 23.9	24.50	24.50	23.70	28,300	0	0	0
BKG	2.9 2.9	3.03	3.05	2.86	147,500	0	0	0
BLI	9.3 9.3	9.20	9.30	9.20	4,000	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	25 25	25	25	25	300	0	0	0
BMC	16.8 16.8	16.90	16.90	16.70	18,200	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	12,700	0	0	0
BMG	18.2 18.2	18.20	18.20	18.20	0	0	0	0
BMI	19.8 19.8	20.10	20.10	19.75	186,400	0	0	0
BMJ	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BMK	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BMP	162.6 162.6	164.01	164.21	161.90	102,200	0	0	0
BMS	13 13	13.20	13.20	12.90	164,400	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BNA	7 7	6.90	7.30	6.90	150,900	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
BQB	4.1 4.1	4.90	4.90	4.10	400	0	0	0
BRC	12.9 12.9	12.90	12.90	12.90	100	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BRS	24.2 24.2	24.50	24.50	24.20	1,700	0	0	0
BSA	22.6 22.6	22.60	22.60	22.60	200	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BSG	17 17	17	17	17	300	0	0	0
BSH	19 19	19	19	19	0	0	0	0
BSI	42.1 42.1	42.40	42.90	42.10	549,000	0	0	0
BSL	10.4 10.4	10.40	10.40	10.40	0	0	0	0
BSP	10.4 10.4	10.40	10.40	10.40	1,100	0	0	0
BSQ	18 18	18	18	18	2,200	0	0	0
BSR	16.6 16.6	17.45	17.45	16.60	11,935,100	0	0	0
BT1	10.4 10.4	10.35	10.35	10.35	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5.2 5.2	5.20	5.90	5.20	66,500	0	0	0
BTD	16.9 16.9	16.80	16.90	16.42	1,200	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	40.6 40.6	41.19	41.19	40.06	59,000	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	9.8 9.8	9.77	9.77	9.67	66,900	0	0	0
BTS	5.4 5.4	5.30	5.40	5.20	5,600	0	0	0
BTT	34.5 34.5	34.45	34.45	34.45	6,000	0	0	0
BTU	15.4 15.4	15.40	15.40	15.40	300	0	0	0
BTV	13 13	13	13	13	0	0	0	0
BTW	65 65	65	65	65	0	0	0	0
BVB	13.7 13.7	14.50	14.50	13.60	883,300	0	0	0
BVG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
BVH	49.6 49.6	49.25	49.84	49.16	219,100	0	0	0
BVL	18.8 18.8	18.90	19	18.80	12,800	0	0	0
BVN	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BVS	33.2 33.2	32.61	33.40	32.61	334,800	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	49.4 49.4	50	50	49.20	35,700	0	0	0
BWS	33.0 33.0	33.03	33.03	32.45	51,100	0	0	0
BXH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	15.1 15.1	15.10	15.10	15.10	0	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	0	0	0	0
C32	19.9 19.9	19.80	19.90	19.80	45,100	0	0	0
C47	10.9 10.9	11.20	11.20	10.70	136,500	0	0	0
C4G	8.3 8.3	8.30	8.40	8.20	375,600	0	0	0
C69	12.4 12.4	12.60	12.60	11.90	369,400	0	0	0
C92	4.2 4.2	4.10	4.20	4.10	10,000	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	6.2 6.2	6.10	6.30	6.10	19,300	0	0	0
CAN	31.9 31.9	31.90	31.90	31.90	0	0	0	0
CAP	42.6 42.6	44	44	42.50	25,000	0	0	0
CAT	16.5 16.5	16.70	16.70	16.50	5,500	0	0	0
CBI	14.7 14.7	14.80	14.80	14.70	11,900	0	0	0
CBS	29.1 29.1	29.06	29.06	29.06	2,500	0	0	0
CC1	30.8 30.8	34.80	34.80	30.80	300	0	0	0
CCA	14.9 14.9	14.90	14.90	14.90	0	0	0	0
CCC	15.4 15.4	15.80	15.80	15.40	4,100	0	0	0
CCI	26 26	25.80	26	25.80	1,300	0	0	0
CCL	6.2 6.2	6.28	6.28	6.20	73,200	0	0	0
CCM	39.9 39.9	39.90	39.90	39.90	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13 13	13	13	13	0	0	0	0
CCT	12 12	12	12	12	0	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	28.5 28.5	27	28.80	26.70	372,900	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	7 7	7.70	7.70	7	3,000	0	0	0
CDN	34 34	33.50	34	33.10	31,000	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.9 9.9	9.80	9.90	9.80	3,100	0	0	0
CDR	6.6 6.6	7.30	7.30	6.40	5,900	0	0	0
CEN	2.3 2.3	2.30	2.30	2.30	0	0	0	0
CEO	27.3 27.3	27.10	28.40	26.90	18,412,200	0	0	0
CET	13.4 13.4	13.40	13.40	13.40	0	0	0	0
CFM	8.7 8.7	8.68	8.68	8.68	0	0	0	0
CFV	24.8 24.8	24.80	24.80	24.80	0	0	0	0
CGV	3.3 3.3	3.30	3.30	3.30	0	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CHP	31.9 31.9	31.90	32	31.85	40,200	0	0	0
CHS	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CI5	5.7 5.7	5.70	5.70	5.70	0	0	0	0
CIA	9.5 9.5	9.40	9.50	9.40	1,700	0	0	0
CID	13 13	12.50	13	12.50	700	0	0	0
CIG	9.2 9.2	9.20	9.47	9.15	8,800	0	0	0
CII	24.4 24.4	25.10	25.50	24.35	17,774,000	0	0	0
CIP	2.5 2.5	2.50	2.50	2.50	3,200	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 48	43.60	49.40	43.50	14,300	0	0	0
CKD	22.8 22.8	22.80	22.80	22.80	2,000	0	0	0
CKG	11.8 11.8	11.60	11.90	11.60	26,600	0	0	0
CKV	12 12	12	12	12	0	0	0	0
CLC	52.1 52.1	52	52.10	52	2,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.1 21.1	21.20	21.20	21.10	2,600	0	0	0
CLL	31 31	30.80	31.10	30.80	22,800	0	0	0
CLM	68 68	68	68	68	0	0	0	0
CLW	45.1 45.1	45.10	45.10	45.10	100	0	0	0
CLX	16 16	16.10	16.10	16	207,400	0	0	0
CMC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CMD	22.3 22.3	22.40	22.40	22.30	400	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	41.3 41.3	39.85	41.50	39.85	1,539,500	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	25.8 25.8	25.80	25.80	25.80	100	0	0	0
CMN	60.3 60.3	60.30	60.30	60.30	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.2 8.2	9.10	9.10	8	55,800	0	0	0
CMT	13.2 13.2	13.40	13.40	13.20	4,200	0	0	0
CMV	8.2 8.2	8	8.20	7.90	1,900	0	0	0
CMW	15.1 15.1	15.14	15.14	15.14	0	0	0	0
CMX	6.6 6.6	6.57	6.64	6.57	69,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.3 32.3	33.45	33.45	32.29	700	0	0	0
CNG	26 26	26.20	26.20	25.85	21,000	0	0	0
CNN	62 62	62	62	62	100	0	0	0
CNT	8.2 8.2	8.20	8.20	8.20	1,500	0	0	0
COM	31.5 31.5	31.50	31.50	31.50	0	0	0	0
CPA	5 5	5	5	5	0	0	0	0
CPC	17.3 17.3	17.10	17.30	17.10	300	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CQN	31.3 31.3	31.40	31.50	31.20	12,600	0	0	0
CQT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CRC	9.5 9.5	9.50	9.51	9.29	574,800	0	0	0
CRE	9.4 9.4	9.50	9.70	9.25	873,200	0	0	0
CSC	19.6 19.6	19.60	19.60	19	17,000	0	0	0
CSI	27.5 27.5	27.80	27.80	27.50	2,500	0	0	0
CSM	13.9 13.9	14.05	14.05	13.80	294,900	0	0	0
CSV	31.5 31.5	31.25	31.80	31	583,700	0	0	0
CT3	5 5	5	5	5	0	0	0	0
CT6	8.7 8.7	8.70	8.70	8.70	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20 20	22	22	20	10,200	0	0	0
CTD	100 100	99.50	102.50	98.20	1,299,900	0	0	0
CTF	20.2 20.2	20.10	20.35	20.10	288,900	0	0	0
CTG	49.2 49.2	49.80	49.85	49.10	4,840,500	0	0	0
CTI	23.9 23.9	24.40	24.40	23.80	487,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	10.8 10.8	11.80	11.80	10.20	530,000	0	0	0
CTR	94 94	91.90	96	91.80	1,672,600	0	0	0
CTS	38.9 38.9	39.95	39.95	38.70	1,196,700	0	0	0
CTT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
CTW	24 24	24	24	24	0	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	27.9 27.9	26.20	27.90	26.05	6,800	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	200	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	10.7 10.7	10.70	10.70	10.70	0	0	0	0
D2D	36.4 36.4	36.15	36.45	36	33,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.4 18.4	18.40	18.40	18.40	0	0	0	0
DAE	13.6 13.6	13.60	13.60	13.60	400	0	0	0
DAH	3.7 3.7	3.73	3.75	3.71	54,100	0	0	0
DAN	34 34	34	34	34	0	0	0	0
DAS	9.1 9.1	10	10	8.10	2,300	0	0	0
DAT	9.5 9.5	9.45	9.45	9.45	6,200	0	0	0
DBC	26.4 26.4	26.80	26.80	26.30	2,747,200	0	0	0
DBD	52.7 52.7	52.20	52.70	52	34,200	0	0	0
DBM	22.2 22.2	22.20	22.20	22.20	300	0	0	0
DBT	11.5 11.5	11.45	11.45	11.45	0	0	0	0
DC1	7.2 7.2	7	7.90	7	500	0	0	0
DC2	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DC4	11.7 11.7	11.80	11.80	11.60	323,700	0	0	0
DCF	45 45	45	45	45	500	0	0	0
DCG	27 27	27	27	27	0	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	30.8 30.8	29.90	30.90	29.90	303,700	0	0	0
DCM	35.3 35.3	35.40	35.50	34.95	1,709,600	0	0	0
DCR	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DCS	1 1	1	1	1	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	10.4 10.4	10.50	10.50	10.20	20,400	0	0	0
DDG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	7 7	6.10	7	5.50	20,400	0	0	0
DDV	31.3 31.3	32.60	32.90	31.20	1,490,800	0	0	0
DFC	27.5 27.5	27.40	27.50	27.40	2,700	0	0	0
DFF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DGC	93.6 93.6	94.50	95.30	93.20	1,742,100	0	0	0
DGT	4.8 4.8	4.80	4.80	4.70	81,400	0	0	0
DGW	40.7 40.7	40	40.70	39.55	1,287,600	0	0	0
DHA	58.7 58.7	58.50	59.80	57.10	270,500	0	0	0
DHB	8.4 8.4	8.80	8.80	8.40	500	0	0	0
DHC	35.3 35.3	35.50	36.40	35.25	365,700	0	0	0
DHD	30.9 30.9	31	31	30.90	1,800	0	0	0
DHG	105.6 105.6	108.60	108.60	105.20	37,200	0	0	0
DHM	6.4 6.4	6.23	6.35	6.16	11,400	0	0	0
DHN	29 29	29	29	29	1,300	0	0	0
DHP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
DHT	79 79	79.90	79.90	77.30	3,400	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4.10	4.10	3.90	25,200	0	0	0
DIG	21.3 21.3	21.20	21.65	21	8,212,000	0	0	0
DIH	12.3 12.3	12.50	12.50	12.30	9,800	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	6 6	6	6.20	6	941,900	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.9 2.9	2.93	2.93	2.87	7,587,600	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 60	58.50	60	58.50	600	0	0	0
DMN	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DMS	7.2 7.2	7.20	7.20	7.20	100	0	0	0
DNA	29.3 29.3	29.30	29.30	29.30	200	0	0	0
DNC	50 50	50	50	50	200	0	0	0
DND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DNE	8.8 8.8	8.80	8.90	8.80	2,100	0	0	0
DNH	50 50	47.60	59	47.60	400	0	0	0
DNL	30 30	30	30	30	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.5 19.5	19.90	19.90	19.50	700	0	0	0
DNT	33.1 33.1	33.10	33.10	33.10	0	0	0	0
DNW	35 35	34.90	35	34.90	6,000	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	13.9 13.9	13.90	13.90	13.90	0	0	0	0
DP1	37.2 37.2	37.20	37.20	37.20	0	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	51.6 51.6	51.70	51.70	51	9,200	0	0	0
DPG	44.8 44.8	44.40	44.90	44.15	663,900	0	0	0
DPH	53.2 53.2	53.20	53.20	53.20	0	0	0	0
DPM	24 24	24	24.20	23.85	2,785,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	38.8 38.8	38.90	39.30	38.45	650,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.8 10.8	10.80	11.10	10.55	11,900	0	0	0
DRC	15.9 15.9	16.30	16.30	15.70	224,900	0	0	0
DRG	9 9	8.60	9	8.30	4,100	0	0	0
DRH	2.5 2.5	2.37	2.48	2.36	1,465,100	0	0	0
DRI	12 12	11.80	12	11.60	610,400	0	0	0
DRL	50.4 50.4	51	51	50.40	3,000	0	0	0
DS3	6.2 6.2	6	6.30	6	4,600	0	0	0
DSD	13 13	13	13	13	0	0	0	0
DSE	25.1 25.1	25.50	25.55	25.05	392,800	0	0	0
DSG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
DSN	44.5 44.5	44.45	44.50	44.40	400	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	9.1 9.1	9.10	9.10	9	13,100	0	0	0
DTA	4.6 4.6	4.58	4.58	4.43	39,100	0	0	0
DTD	20.2 20.2	19.80	20.40	19.80	438,200	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	2.3 2.3	2.30	2.30	2.30	124,300	0	0	0
DTK	11.6 11.6	10.60	11.60	10.60	6,900	0	0	0
DTL	13.7 13.7	13.95	14	13.70	11,400	0	0	0
DTP	113.4 113.4	106.10	113.40	106.10	200	0	0	0
DTT	16.4 16.4	16.35	16.35	16.35	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	18 18	18	18	18	0	0	0	0
DVG	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DVM	7 7	7.20	7.20	6.90	433,600	0	0	0
DVN	20.1 20.1	20.50	20.70	20	26,600	0	0	0
DVP	69.8 69.8	69.90	69.90	69.10	19,700	0	0	0
DVW	28 28	28	28	28	0	0	0	0
DWC	20.3 20.3	20.34	20.34	20.34	200	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	21.2 21.2	20.95	21.45	20.80	22,075,400	0	0	0
DXL	18.2 18.2	17	18.20	17	200,400	0	0	0
DXP	11.3 11.3	10.30	11.30	10.20	684,600	0	0	0
DXS	11.1 11.1	11	11.40	10.90	3,828,600	0	0	0
DXV	3.8 3.8	3.90	4	3.75	7,100	0	0	0
E12	5.7 5.7	5.70	5.70	5.70	0	0	0	0
E29	8.5 8.5	8.50	8.50	8.50	0	0	0	0
EBS	11.8 11.8	11.60	11.80	11.60	500	0	0	0
ECI	9.1 9.1	9.10	9.10	9.10	0	0	0	0
ECO	23.6 23.6	23.20	24.11	23.20	18,000	0	0	0
EFI	2.2 2.2	2.20	2.40	2.20	3,900	0	0	0
EIB	22.7 22.7	23.40	23.40	22.65	5,646,400	0	0	0
EIC	24.9 24.9	24.90	24.90	24.90	500	0	0	0
EID	24.3 24.3	25.20	25.30	24	29,200	0	0	0
EIN	2.9 2.9	2.90	2.90	2.90	3,100	0	0	0
ELC	21.8 21.8	21.60	21.80	21.50	463,600	0	0	0
EME	29 29	29	29	29	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	21.1 21.1	21.10	21.20	21.10	2,200	0	0	0
EVE	11.3 11.3	10.90	11.45	10.65	136,800	0	0	0
EVF	12.9 12.9	13.10	13.10	12.85	4,409,100	0	0	0
EVG	8.6 8.6	8.52	8.63	8.47	998,900	0	0	0
EVS	6.3 6.3	6.30	6.40	6.20	101,300	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	3.7 3.7	3.76	3.80	3.70	20,300	0	0	0
FCN	15.7 15.7	15.85	15.95	15.60	580,300	0	0	0
FCS	7.2 7.2	6.50	7.20	6.50	1,200	0	0	0
FDC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
FGL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	31.5 31.5	31.50	31.50	31.50	100	0	0	0
FIC	13 13	13	13	13	300	0	0	0
FID	1.6 1.6	1.60	1.60	1.60	0	0	0	0
FIR	7.7 7.7	7.55	7.72	7.50	247,800	0	0	0
FIT	4.6 4.6	4.57	4.66	4.57	590,200	0	0	0
FMC	36.5 36.5	36.40	36.65	35.25	44,500	0	0	0
FOC	65.9 65.9	65.90	66	65	11,400	0	0	0
FOX	67.8 67.8	67.10	68.10	67	64,000	0	0	0
FPT	102.7 102.7	102.10	103.50	101.60	9,730,600	0	0	0
FRC	29.8 29.8	29.80	29.80	29.80	0	0	0	0
FRM	6.4 6.4	6.40	6.40	6.40	100	0	0	0
FRT	148.1 148.1	147.50	148.50	144.50	1,027,600	0	0	0
FSO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
FT1	48.1 48.1	49.20	49.20	45.10	2,300	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	35.4 35.4	35.10	35.45	34.75	2,026,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	8.3 8.3	8.41	8.41	8.21	116,900	0	0	0
GAS	59.7 59.7	60.20	60.80	59.70	460,400	0	0	0
GCB	9.5 9.5	9	9.50	9	1,300	0	0	0
GCF	31.5 31.5	31.55	31.55	31.55	0	0	0	0
GDA	16.4 16.4	16.60	16.60	16.40	60,300	0	0	0
GDT	20.3 20.3	20.30	20.55	20.15	7,000	0	0	0
GDW	33.8 33.8	33.80	33.80	33.80	0	0	0	0
GEG	16.0 16.0	15.45	16.20	15.45	953,900	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	47.4 47.4	50.90	50.90	47.35	17,555,600	0	0	0
GGG	4.4 4.4	4.40	4.40	4.40	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29.6 29.6	29.40	29.60	29.40	4,900	0	0	0
GIC	15 15	15	15	15	700	0	0	0
GIL	15.8 15.8	16	16	15.50	67,900	0	0	0
GKM	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	22.5 22.5	22.40	23.20	22	8,200	0	0	0
GLW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
GMA	32 32	33	33	32	300	0	0	0
GMD	70.5 70.5	69.80	70.60	68.80	3,451,800	0	0	0
GMH	8.5 8.5	8.50	8.50	8.50	6,300	0	0	0
GMX	16.2 16.2	17.20	17.50	16.20	1,500	0	0	0
GND	28.8 28.8	28.80	28.80	28.80	0	0	0	0
GPC	2.4 2.4	2.50	2.50	2.40	301,100	0	0	0
GSM	30.3 30.3	30.60	30.60	30.20	11,200	0	0	0
GSP	10.5 10.5	10.45	10.50	10.40	46,300	0	0	0
GTA	10.5 10.5	10.50	10.55	9.80	33,000	0	0	0
GTD	15.9 15.9	15.90	15.90	15.90	0	0	0	0
GTS	11.4 11.4	11.40	11.40	11.40	200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	28.0 28.0	27.90	28.15	27.21	3,349,800	0	0	0
GVT	78.1 78.1	78.10	78.10	78.10	0	0	0	0
H11	7.9 7.9	7.90	7.90	7.90	0	0	0	0
HAC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HAD	14.2 14.2	14.20	14.20	14.20	0	0	0	0
HAF	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HAG	17.1 17.1	16.95	17.25	16.70	12,974,800	0	0	0
HAH	62.7 62.7	62.90	64.50	62.50	4,101,100	0	0	0
HAM	46 46	46	46	46	0	0	0	0
HAN	9.1 9.1	9	9.10	9	4,400	0	0	0
HAP	6.7 6.7	6.55	6.70	6.51	154,000	0	0	0
HAR	4.3 4.3	4.39	4.39	4.26	667,400	0	0	0
HAS	8.3 8.3	8.33	8.33	8.33	0	0	0	0
HAT	37.8 37.8	37.80	37.80	37.80	0	0	0	0
HAV	3.9 3.9	3.90	3.90	3.90	500	0	0	0
HAX	11.3 11.3	11.25	11.55	11	1,271,800	0	0	0
HBC	6.6 6.6	6.30	6.60	6.30	2,904,700	0	0	0
HBD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HBH	6 6	6.40	6.40	6	200	0	0	0
HBS	6.1 6.1	6.10	6.10	6.10	0	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HCC	27 27	25.90	27	24.80	2,200	0	0	0
HCD	7.9 7.9	7.80	7.90	7.80	5,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	23.6 23.6	24	24.10	23.55	8,537,300	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HD6	11.7 11.7	11.90	11.90	11.30	28,300	0	0	0
HD8	7 7	7	7	7	200	0	0	0
HDA	6.5 6.5	6.50	6.50	6.50	100	0	0	0
HDB	33.4 33.4	33.45	34.35	33.20	23,301,200	0	0	0
HDC	30.6 30.6	30.54	31.43	30.40	4,030,800	0	0	0
HDG	31 31	31.25	31.65	30.80	2,256,200	0	0	0
HDM	38.5 38.5	37.50	38.50	37.50	2,500	0	0	0
HDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
HDW	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HEC	61.5 61.5	61.50	63	61.50	300	0	0	0
HEJ	11.4 11.4	11.90	11.90	10.30	3,600	0	0	0
HEP	16.5 16.5	16.50	16.50	16.50	300	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	10.5 10.5	10.50	10.50	10.50	7,000	0	0	0
HFC	10 10	10	10	10	400	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	271.0 271.0	276.73	276.73	270.93	12,400	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	129.8 129.8	129.80	129.80	129.80	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	11.1 11.1	11	11.15	10.70	1,064,000	0	0	0
HHS	15.6 15.6	15.45	15.65	15.20	2,956,100	0	0	0
HHV	15.0 15.0	15	15.05	14.80	4,467,900	0	0	0
HID	3.7 3.7	3.69	3.69	3.59	55,700	0	0	0
HII	4.9 4.9	4.65	5.03	4.65	174,200	0	0	0
HIO	7.2 7.2	7.90	7.90	7.20	700	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	28.4 28.4	28.70	28.70	28.40	200	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	13.8 13.8	13.80	13.80	13.80	2,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	360 360	350	360	350	1,400	0	0	0
HLC	12.4 12.4	12.50	12.60	12.30	63,600	0	0	0
HLD	18.3 18.3	18.10	18.30	18	50,300	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.5 11.5	11.60	11.70	11.25	26,600	0	0	0
HMD	17 17	17	17	17	100	0	0	0
HMG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMH	17 17	17	17	17	200	0	0	0
HMR	11.7 11.7	11.70	12	11.50	2,500	0	0	0
HMS	33.9 33.9	33.80	33.90	33.80	2,000	0	0	0
HNB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HND	10.9 10.9	10.90	10.90	10.90	31,800	0	0	0
HNF	35 35	35	35	35	0	0	0	0
HNG	6.2 6.2	6.40	6.50	6	8,762,100	0	0	0
HNI	28 28	28	28	28	1,000	0	0	0
HNM	8.1 8.1	8	8.20	8	117,900	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	5 5	4.90	5.10	4.90	22,900	0	0	0
HPB	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HPD	17.3 17.3	17.12	17.31	17.02	3,300	0	0	0
HPG	26.9 26.9	27.40	27.40	26.90	23,693,500	0	0	0
HPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HPI	18.3 18.3	18.30	18.30	18.30	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	81.4 81.4	79	81.40	79	2,000	0	0	0
HPT	25.1 25.1	25.70	25.70	25	300	0	0	0
HPW	18.9 18.9	18.90	18.90	18.90	0	0	0	0
HPX	5.0 5.0	4.95	5.03	4.89	1,924,600	0	0	0
HQC	3.3 3.3	3.27	3.33	3.26	3,780,400	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	29.1 29.1	29.60	29.60	29.10	500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.7 16.7	16.95	17	16.60	5,176,600	0	0	0
HSI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
HSL	10.6 10.6	10.55	10.55	9.88	3,825,900	0	0	0
HSM	7 7	7	7	7	1,900	0	0	0
HSP	14 14	14.10	14.20	14	1,900	0	0	0
HSV	4.4 4.4	4.50	4.50	4.30	20,000	0	0	0
HT1	16.8 16.8	17	17.05	16.75	593,100	0	0	0
HTC	24.8 24.8	24.80	24.80	24.80	0	0	0	0
HTE	3.7 3.7	3.70	3.70	3.70	5,200	0	0	0
HTG	45.5 45.5	45.20	45.50	45	30,900	0	0	0
HTI	23.4 23.4	23.50	23.50	23.10	38,800	0	0	0
HTL	23.9 23.9	23.50	23.95	23.41	2,700	0	0	0
HTM	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HTN	9.5 9.5	9.44	9.50	9.40	219,700	0	0	0
HTP	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HU1	7 7	7	7	7	0	0	0	0
HU4	11.9 11.9	11.60	11.90	11.40	57,300	0	0	0
HU6	4.9 4.9	4.80	4.90	4.80	200	0	0	0
HUB	16 16	16	16.05	15.80	8,900	0	0	0
HUG	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HUT	16.9 16.9	17.20	17.30	16.70	1,693,100	0	0	0
HVA	21.5 21.5	21.60	21.60	20.80	47,800	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.5 13.5	13.75	14.05	13.45	320,700	0	0	0
HVN	33 33	32.90	33.45	32.50	580,900	0	0	0
HVT	30.4 30.4	30	30.60	30	27,600	0	0	0
HVX	2.9 2.9	3	3	2.82	22,400	0	0	0
HWS	14.4 14.4	14.20	14.40	13.90	5,600	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	50 50	50	50	50	100	0	0	0
ICF	3.1 3.1	3.30	3.30	3.10	10,900	0	0	0
ICG	17.6 17.6	16.20	17.60	16	92,700	0	0	0
ICI	9.1 9.1	9.10	9.10	9.10	0	0	0	0
ICN	37.3 37.3	37.30	37.30	36.80	7,700	0	0	0
ICT	18 18	19.10	19.10	17.90	193,400	0	0	0
IDC	38 38	38.20	39	37.70	2,646,700	0	0	0
IDI	7.5 7.5	7.39	7.59	7.37	813,100	0	0	0
IDJ	5.8 5.8	5.70	5.90	5.60	970,000	0	0	0
IDP	192 192	192	192	192	0	0	0	0
IDV	26.8 26.8	26.70	26.80	26.60	10,000	0	0	0
IFS	21.3 21.3	21.40	21.40	21.20	900	0	0	0
IHK	16.9 16.9	16.90	16.90	16.90	100	0	0	0
IJC	12.4 12.4	12.30	12.45	12.15	3,048,300	0	0	0
ILA	6.6 6.6	6.60	6.60	6.60	1,000	0	0	0
ILB	26.4 26.4	26.40	26.40	26.20	9,700	0	0	0
ILC	7 7	6.90	7	6.90	500	0	0	0
ILS	16 16	16	16	16	0	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	48.6 48.6	48.75	48.75	47.35	111,000	0	0	0
IN4	51 51	51	51	51	0	0	0	0
INC	22 22	22	22	22	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	44.3 44.3	44	44.30	44	8,100	0	0	0
IPA	18.1 18.1	18.50	18.50	18.10	125,400	0	0	0
IRC	7.8 7.8	7.80	7.80	7.80	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	26.50	26	2,100	0	0	0
IST	38.9 38.9	38.80	38.90	38.80	700	0	0	0
ITC	14.3 14.3	14.45	14.55	14.20	115,600	0	0	0
ITD	13.7 13.7	13.65	13.75	13.60	7,200	0	0	0
ITQ	2.8 2.8	2.80	3	2.70	109,300	0	0	0
ITS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
IVS	8.7 8.7	8.80	8.80	8.50	67,500	0	0	0
JOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
JVC	8.3 8.3	8.28	8.28	7.96	85,700	0	0	0
KBC	35.5 35.5	35.20	35.80	35.10	3,595,300	0	0	0
KCB	11.5 11.5	11.60	11.60	11.20	37,400	0	0	0
KDC	51.8 51.8	52	52	51.60	91,600	0	0	0
KDH	35.9 35.9	34.60	36.45	34.50	11,419,700	0	0	0
KDM	14.2 14.2	14.20	14.20	14.20	2,000	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	1,100	0	0	0
KHD	14.9 14.9	14.90	14.90	14.90	0	0	0	0
KHG	8.2 8.2	7.96	8.20	7.82	30,706,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.9 12.9	12.80	12.95	12.55	61,100	0	0	0
KHS	17.4 17.4	17.90	18	17.40	25,300	0	0	0
KHW	30.8 30.8	30.80	30.80	30.80	0	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6.5 6.5	6.50	6.50	6.50	1,200	0	0	0
KLB	17.3 17.3	17.60	18.50	17	1,240,700	0	0	0
KMR	3.0 3.0	3.01	3.01	2.79	21,500	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	38.8 38.8	38.75	39.20	38.70	394,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	18.6 18.6	18.80	18.90	18.45	870,400	0	0	0
KSD	4.8 4.8	4.80	4.80	4.80	0	0	0	0
KSF	80.9 80.9	82	82	77.10	18,200	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	1.9 1.9	1.80	1.90	1.80	26,900	0	0	0
KST	13 13	13	13	13	0	0	0	0
KTC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KTL	20 20	20	20	20	0	0	0	0
KTS	38.7 38.7	42	42	37.30	5,600	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	22.5 22.5	22.55	22.55	22.50	200	0	0	0
L12	4 4	4	4	4	600	0	0	0
L14	32.6 32.6	32.70	33.50	32.50	121,100	0	0	0
L18	26.6 26.6	27	27	26.10	57,600	0	0	0
L40	101.0 101.0	94.08	104.42	94.08	323,000	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.9 1.9	1.90	1.90	1.90	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	19.3 19.3	19	19.30	18.90	2,400	0	0	0
LAI	16 16	15.90	16	15.90	52,400	0	0	0
LAS	16.8 16.8	16.90	17.10	16.80	223,100	0	0	0
LAW	34 34	34	34	34	0	0	0	0
LBE	35 35	35	35	35	0	0	0	0
LBM	37 37	36.30	37.40	36.30	1,300	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	10.6 10.6	10.75	10.75	10.55	1,961,200	0	0	0
LCM	1 1	1	1	1	0	0	0	0
LDG	4.4 4.4	4.44	4.44	4.44	1,751,200	0	0	0
LDP	11.4 11.4	11.40	11.40	11.30	16,400	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.6 4.6	4.60	4.60	4.60	100	0	0	0
LG9	6.1 6.1	6.10	6.10	6.10	0	0	0	0
LGC	60 60	60	60	60	0	0	0	0
LGL	4.8 4.8	4.86	4.88	4.73	51,900	0	0	0
LHC	106 106	106.50	108	104	13,400	0	0	0
LHG	30.2 30.2	30.45	30.55	30.05	99,000	0	0	0
LIC	28.6 28.6	28	29	28	17,900	0	0	0
LIG	4.9 4.9	4.60	4.90	4.60	1,183,500	0	0	0
LIX	33.7 33.7	33.50	33.75	33.45	31,700	0	0	0
LKW	35 35	35	35	35	400	0	0	0
LLM	16.4 16.4	16.40	17.30	16	16,800	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	13.8 13.8	13.80	13.80	13.80	0	0	0	0
LMC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LPB	52 52	54	54.10	51.20	4,308,800	0	0	0
LPT	6 6	6	6	6	300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.2 34.2	33.20	34.60	33.20	110,400	0	0	0
LSS	9.6 9.6	9.74	9.74	9.59	114,400	0	0	0
LTC	2 2	2	2	2	0	0	0	0
LTG	6.3 6.3	6.30	6.30	6.30	0	0	0	0
M10	21.1 21.1	21.20	21.20	21.10	5,700	0	0	0
MA1	32 32	32.40	32.40	31.80	2,600	0	0	0
MAC	13.8 13.8	13.89	13.89	13.81	5,600	0	0	0
MAS	33.9 33.9	33.90	33.90	33.90	0	0	0	0
MBB	24.0 24.0	24.40	24.40	23.85	24,498,600	0	0	0
MBG	3.6 3.6	3.40	3.70	3.40	203,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.2 29.2	29.90	30.10	29	3,913,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.50	7.50	7.50	1,200	0	0	0
MCH	159.4 159.4	154.40	163	154.40	726,000	0	0	0
MCM	26.2 26.2	26.51	26.51	26.03	60,100	0	0	0
MCO	7.5 7.5	7.80	8	7.20	12,600	0	0	0
MCP	27.0 27.0	26.85	26.95	26.85	14,100	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	9.9 9.9	9.80	9.90	9.70	700	0	0	0
MDF	5.8 5.8	5.80	5.80	5.80	100	0	0	0
MDG	19 19	19	19	19	0	0	0	0
MEC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
MED	22.6 22.6	22.60	22.60	22.60	0	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.1 6.1	6.10	6.10	6.10	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40.9 40.9	39.03	41.29	39.03	102,200	0	0	0
MGC	13.2 13.2	13.30	13.30	13.10	10,300	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	5.3 5.3	5.30	5.30	5.30	100	0	0	0
MH3	27.8 27.8	26.80	27.80	26.50	5,800	0	0	0
MHC	13.9 13.9	14	14	13.70	148,700	0	0	0
MIC	14.6 14.6	15.80	15.80	14.50	1,800	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	17.9 17.9	17.30	17.85	17.10	648,100	0	0	0
MKP	27 27	23	27	22	1,600	0	0	0
MKV	15.4 15.4	14	15.40	13.80	32,800	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.8 19.8	20.10	20.10	19.40	500	0	0	0
MML	34.9 34.9	34.90	35.20	34.60	90,100	0	0	0
MNB	27.3 27.3	27.30	27.30	27.30	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	17.4 17.4	16.90	17.40	15.10	178,200	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	600	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.4 12.4	12.60	12.65	12.25	4,412,800	0	0	0
MSH	36.3 36.3	36.30	36.30	35.80	209,800	0	0	0
MSN	79.3 79.3	79.70	80.60	79.30	6,826,300	0	0	0
MSR	23 23	23.70	23.70	22.70	1,202,000	0	0	0
MST	5.7 5.7	5.70	5.90	5.60	2,891,700	0	0	0
MTA	14.3 14.3	14.10	14.30	13.90	27,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
MTH	27 27	27	27	27	500	0	0	0
MTL	6.2 6.2	5.60	6.20	5.60	300	0	0	0
MTP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	17.5 17.5	17.50	17.50	17.50	200	0	0	0
MVB	18.8 18.8	18.50	18.80	18.50	700	0	0	0
MVC	15.6 15.6	15.30	16	15.10	104,600	0	0	0
MVN	48 48	46.30	48.30	46.30	5,200	0	0	0
MWG	83.9 83.9	84.20	84.40	83.50	5,652,200	0	0	0
MZG	15.6 15.6	15	16.40	15	440,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	34.9 34.9	34.80	35.05	34.45	529,600	0	0	0
NAG	11.5 11.5	11.80	11.80	11.40	417,900	0	0	0
NAP	12 12	11.90	12	11.90	500	0	0	0
NAS	36.2 36.2	36.20	36.20	36.20	0	0	0	0
NAU	6.5 6.5	6.50	6.50	6.50	0	0	0	0
NAV	17.6 17.6	17.30	17.55	17.30	3,200	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	19.6 19.6	19.75	19.75	19.45	155,400	0	0	0
NBC	8.5 8.5	8.50	8.60	8.40	26,700	0	0	0
NBE	12 12	12	12	11.90	1,700	0	0	0
NBP	7.4 7.4	7.50	7.50	7.40	3,200	0	0	0
NBT	18.2 18.2	18.20	18.20	18.20	0	0	0	0
NBW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
NCG	10.3 10.3	10.40	10.40	10.10	6,600	0	0	0
NCS	42 42	42	42	42	0	0	0	0
NCT	102.2 102.2	102.16	102.16	101.51	6,800	0	0	0
ND2	36.6 36.6	36.60	36.60	36.60	2,000	0	0	0
NDC	127 127	127	127	127	300	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.6 12.6	12.50	12.60	12.30	230,100	0	0	0
NDP	25 25	25	25	25	0	0	0	0
NDT	5 5	5	5	5	0	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.10	23,700	0	0	0
NED	6.9 6.9	7	7	6.90	119,800	0	0	0
NET	68.7 68.7	68.90	68.90	68.60	3,000	0	0	0
NFC	57 57	57.10	57.40	57	3,600	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	18.3 18.3	18.25	18.55	18.12	215,400	0	0	0
NHC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
NHH	11.8 11.8	11.90	11.90	11.60	55,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.6 10.6	10.50	10.60	10.50	700	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.2 14.2	14.20	14.20	14.20	0	0	0	0
NKG	16.0 16.0	16.25	16.35	15.90	4,217,400	0	0	0
NLG	39.9 39.9	38.55	39.90	38.45	4,736,300	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	52.5 52.5	52.60	52.60	51	22,000	0	0	0
NNT	60.7 60.7	60.70	60.70	60.70	100	0	0	0
NO1	6.2 6.2	6.59	6.59	6.15	355,900	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	12 12	12	12	12	500	0	0	0
NRC	6.5 6.5	6.70	6.70	6.50	1,401,900	0	0	0
NS2	23.7 23.7	23.70	23.70	23.70	1,300	0	0	0
NSC	79 79	79.90	79.90	79	800	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.50	4.60	4.40	31,800	0	0	0
NSL	20.7 20.7	20.70	20.70	20.70	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	13.7 13.7	13.10	13.70	13.10	600	0	0	0
NT2	25.2 25.2	25.10	25.35	24.90	1,571,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	165.7 165.7	165.50	167	165.10	14,000	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	60 60	60	60	60	0	0	0	0
NTL	18.4 18.4	18.65	18.80	18.35	858,100	0	0	0
NTP	64.8 64.8	65.40	67.40	64.60	437,800	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	14.8 14.8	15	15	14.70	143,500	0	0	0
NVL	13.8 13.8	13.60	14.10	13.60	6,206,100	0	0	0
NVP	23.5 23.5	23.40	23.50	23.40	1,500	0	0	0
NVT	7.8 7.8	7.84	7.84	7.84	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.6 3.6	3.70	3.70	3.60	4,600	0	0	0
OCB	13.4 13.4	13.70	13.75	13.20	4,965,900	0	0	0
OCH	6 6	6.20	6.20	5.80	3,500	0	0	0
ODE	45.7 45.7	45.70	45.80	45.50	20,200	0	0	0
OGC	3.9 3.9	3.99	4.08	3.90	395,700	0	0	0
OIL	10.5 10.5	10.60	10.70	10.50	435,700	0	0	0
ONE	5.4 5.4	5.40	5.40	5.40	400	0	0	0
ONW	3.6 3.6	3.50	3.60	3.50	200	0	0	0
OPC	22 22	22	22	22	0	0	0	0
ORS	15.3 15.3	15.75	15.80	15.05	5,281,500	0	0	0
PAC	22.8 22.8	23.25	23.25	22.65	195,200	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	31.3 31.3	31.25	31.35	30.80	545,800	0	0	0
PAP	26 26	25.80	26	25.80	600	0	0	0
PAS	3.3 3.3	3.40	3.40	3.30	26,300	0	0	0
PAT	101.8 101.8	102.40	103	100	29,500	0	0	0
PBC	5.9 5.9	5.90	5.90	5.90	7,200	0	0	0
PBP	13 13	12.60	13	12.50	6,800	0	0	0
PBT	14.9 14.9	14.90	14.90	14.90	100	0	0	0
PC1	20.5 20.5	20.48	21.09	20.48	4,212,400	0	0	0
PCC	24 24	24	24	24	100	0	0	0
PCE	19.8 19.8	19.80	19.80	19.80	100	0	0	0
PCF	5.8 5.8	5.80	5.80	5.80	3,100	0	0	0
PCG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PCH	20.1 20.1	20.10	20.20	20	89,400	0	0	0
PCM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PCT	10 10	10	10	10	0	0	0	0
PDB	25.7 25.7	25.70	25.70	25.70	130,800	0	0	0
PDC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PDN	96 96	96	96	95	1,700	0	0	0
PDR	23.4 23.4	23	23.50	22.85	10,397,300	0	0	0
PDV	12.6 12.6	12.80	12.80	12.60	27,700	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	3.60	3.70	3.60	39,400	0	0	0
PEN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	30.9 30.9	31.55	31.70	30.70	606,300	0	0	0
PFL	2.4 2.4	2.40	2.50	2.40	93,200	0	0	0
PGB	13.1 13.1	13.20	13.20	13.10	5,700	0	0	0
PGC	13.5 13.5	13.50	13.50	13.25	14,800	0	0	0
PGD	24.7 24.7	23.85	24.65	23.85	400	0	0	0
PGI	20.0 20.0	19.80	19.95	19.60	5,800	0	0	0
PGN	6.3 6.3	7	7	6.30	74,900	0	0	0
PGS	47.8 47.8	47.80	47.80	47.80	0	0	0	0
PGT	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PGV	20.4 20.4	20.55	20.55	20.40	200	0	0	0
PHC	5.0 5.0	5.02	5.12	5.01	86,200	0	0	0
PHH	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PHN	61.6 61.6	61.60	61.60	61.60	0	0	0	0
PHP	34.6 34.6	34.40	35.50	33	360,400	0	0	0
PHR	56.5 56.5	55.90	56.70	55.50	203,300	0	0	0
PHS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
PIA	26.2 26.2	26.20	26.20	26.20	0	0	0	0
PIC	17.2 17.2	16.90	17.20	16.70	34,800	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11.5 11.5	11.50	11.50	11.50	100	0	0	0
PIT	6.3 6.3	6.33	6.33	6.33	100	0	0	0
PIV	2.6 2.6	2.70	2.80	2.60	25,600	0	0	0
PJC	27.4 27.4	27.40	27.40	27.40	0	0	0	0
PJS	41.7 41.7	41.70	41.70	41.70	0	0	0	0
PJT	9.4 9.4	9.40	9.40	9.40	0	0	0	0
PLA	4.4 4.4	4.40	4.40	4.40	300	0	0	0
PLC	26.9 26.9	26.60	27	26.50	207,300	0	0	0
PLE	45 45	45	45	45	0	0	0	0
PLO	4 4	4	4	4	0	0	0	0
PLP	5.8 5.8	5.88	5.88	5.69	63,300	0	0	0
PLX	34.6 34.6	34.60	34.80	34.40	793,900	0	0	0
PMB	10.3 10.3	10.30	10.30	10.20	3,500	0	0	0
PMC	130.0 130.0	157.90	157.90	129.96	21,700	0	0	0
PMG	7.5 7.5	7.89	7.89	7.40	1,300	0	0	0
PMJ	16.9 16.9	16.89	16.89	16.89	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	34.5 34.5	34.50	34.50	34.50	200	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	33.2 33.2	33.16	33.16	33.16	100	0	0	0
PNC	26 26	26	26	26	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	29.5 29.5	29.50	29.50	29.50	0	0	0	0
PNJ	94.6 94.6	95.50	96.20	94	544,100	0	0	0
PNP	22 22	22	22	22	100	0	0	0
PNT	7.2 7.2	7.20	7.20	7.20	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.2 15.2	15.20	15.20	15.20	900	0	0	0
POT	21.5 21.5	21.50	21.50	21.50	0	0	0	0
POV	7.6 7.6	7.80	7.80	7.60	1,300	0	0	0
POW	14.2 14.2	14.35	14.35	14	4,839,800	0	0	0
PPC	9.8 9.8	9.82	9.86	9.77	201,900	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.8 26.8	27.05	27.14	26.76	135,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PPY	8.9 8.9	8.80	8.90	8.70	7,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	15.4 15.4	15.90	15.90	15.40	1,900	0	0	0
PRE	21.2 21.2	20.80	21.20	20.80	39,600	0	0	0
PRO	6 6	6	6	6	0	0	0	0
PRT	10.4 10.4	10.40	10.40	10.40	14,500	0	0	0
PSB	4.3 4.3	4.30	4.40	4.20	19,600	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSD	15.7 15.7	15.50	16.60	15.40	649,500	0	0	0
PSE	10.4 10.4	10.60	10.60	10.40	15,100	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	8.1 8.1	8.30	8.30	8.10	159,900	0	0	0
PSL	11.1 11.1	11.10	11.10	11.10	300	0	0	0
PSN	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PSP	20 20	20	20	20	0	0	0	0
PSW	7.6 7.6	7.60	7.60	7.50	11,400	0	0	0
PTB	52.3 52.3	51.90	52.30	51.20	66,500	0	0	0
PTC	7.8 7.8	7.79	7.79	7.60	6,200	0	0	0
PTD	5.9 5.9	5.90	5.90	5.90	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	36 36	34.50	36	34.50	13,500	0	0	0
PTL	3.1 3.1	3.07	3.10	3.07	31,400	0	0	0
PTO	19.8 19.8	19.80	19.80	19.80	0	0	0	0
PTP	10 10	10	10	10	300	0	0	0
PTS	10.5 10.5	10.20	10.70	10.10	36,900	0	0	0
PTT	11.2 11.2	9.70	11.20	9.70	200	0	0	0
PTV	3.8 3.8	3.50	3.90	3.50	6,600	0	0	0
PV2	2.7 2.7	2.90	2.90	2.70	89,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	29.4 29.4	29.40	29.50	29	32,300	0	0	0
PVC	10.3 10.3	10.50	10.50	10.30	302,000	0	0	0
PVD	20.3 20.3	20.50	20.70	20.20	2,621,000	0	0	0
PVE	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PVG	6.2 6.2	6.10	6.20	6.10	19,500	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	72.3 72.3	72.40	73	71.20	42,200	0	0	0
PVM	17.5 17.5	16.90	17.60	16.90	8,200	0	0	0
PVO	6.1 6.1	6.10	6.10	5.90	2,500	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVS	30.2 30.2	29.91	30.56	29.53	4,537,600	0	0	0
PVT	17.5 17.5	17.75	17.75	17.40	1,120,300	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	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	100	0	0	0
PWS	14 14	14	14	14	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXL	15.7 15.7	15.90	15.90	15.50	129,500	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	3 3	3	3	3	0	0	0	0
PXT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
QCC	22 22	22	22	22	3,000	0	0	0
QCG	13.2 13.2	13.60	13.60	13.20	270,800	0	0	0
QHD	34.2 34.2	34.20	34.20	34.20	100	0	0	0
QHW	34 34	34	34	34	0	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	31 31	30.70	31	30.70	900	0	0	0
QNS	45.2 45.2	45.60	45.70	45	196,300	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	18 18	18	18	18	0	0	0	0
QPH	35.5 35.5	34.80	35.50	34.60	9,500	0	0	0
QSP	25.1 25.1	25.10	25.50	25.10	3,200	0	0	0
QST	29.8 29.8	29.80	29.80	29.80	0	0	0	0
QTC	22 22	22	22	22	0	0	0	0
QTP	13 13	12.90	13	12.80	119,200	0	0	0
RAL	92.7 92.7	92.80	93	92.50	2,900	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	4.6 4.6	4.60	4.60	4.60	100	0	0	0
RCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
RCD	1.5 1.5	1.50	1.50	1.50	0	0	0	0
RCL	12.7 12.7	11.30	12.70	11.30	51,800	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	65.1 65.1	64.10	65.10	64.10	266,400	0	0	0
RIC	7.3 7.3	7.30	7.30	7.20	900	0	0	0
RTB	28 28	28	28	28	2,800	0	0	0
RYG	11.3 11.3	11.50	11.50	11.20	82,300	0	0	0
S12	1.6 1.6	1.60	1.60	1.60	0	0	0	0
S4A	35 35	35	35	35	0	0	0	0
S55	57 57	57	57	57	3,000	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	9.5 9.5	9.60	9.60	9.40	114,100	0	0	0
SAB	45.7 45.7	45.90	45.90	45.40	623,700	0	0	0
SAC	13.4 13.4	13	13.40	12.90	2,500	0	0	0
SAF	52.9 52.9	52.90	52.90	52.90	3,800	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.6 7.6	7.72	7.76	7.55	498,500	0	0	0
SAP	20 20	20	20	20	0	0	0	0
SAS	33.4 33.4	33.30	33.40	33.10	3,200	0	0	0
SAV	13.7 13.7	13.40	13.80	13.40	1,400	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SBA	29 29	28.80	29	28.10	30,800	0	0	0
SBB	16.5 16.5	16.50	16.50	16.50	0	0	0	0
SBD	7.5 7.5	7.30	7.50	7.30	600	0	0	0
SBG	13.4 13.4	13.20	13.40	13.10	250,500	0	0	0
SBH	43.6 43.6	43.60	43.60	43.60	900	0	0	0
SBL	5.8 5.8	5.40	5.80	5.40	4,600	0	0	0
SBM	33.0 33.0	33.00	33.00	33.00	0	0	0	0
SBR	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SBS	5.7 5.7	5.80	5.80	5.60	408,500	0	0	0
SBT	25.4 25.4	25.40	25.45	25.15	826,000	0	0	0
SBV	8 8	7.90	8	7.90	700	0	0	0
SC5	16.4 16.4	16.40	16.40	16.40	1,000	0	0	0
SCC	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SCG	65.1 65.1	64.90	65.20	64.90	22,500	0	0	0
SCI	10.1 10.1	9.80	10.10	9.80	19,100	0	0	0
SCJ	3.6 3.6	3.60	3.60	3.60	6,000	0	0	0
SCL	18.4 18.4	18.35	18.72	18.35	27,600	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	8.7 8.7	8.66	8.78	8.58	5,724,400	0	0	0
SCS	55.5 55.5	55.40	56.30	55.10	361,900	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SD3	8 8	7.50	8	7.50	5,600	0	0	0
SD5	9.7 9.7	9.70	9.70	9.50	15,300	0	0	0
SD6	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SD7	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.8 11.8	11.40	11.80	11.40	300	0	0	0
SDA	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SDG	12.8 12.8	12.83	12.83	12.83	0	0	0	0
SDK	15.6 15.6	15.60	15.60	15.60	0	0	0	0
SDN	27.6 27.6	27.60	27.60	27.60	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	16.6 16.6	16.60	16.60	16.60	300	0	0	0
SDV	31.3 31.3	31.30	31.30	31.30	0	0	0	0
SDY	1.2 1.2	1.20	1.20	1.20	0	0	0	0
SEA	49 49	49	49	49	0	0	0	0
SEB	48.8 48.8	48	48.80	48	1,000	0	0	0
SED	21.8 21.8	21.90	21.90	21.80	13,600	0	0	0
SEP	20.5 20.5	20.50	20.50	20.50	0	0	0	0
SFC	18.0 18.0	18.05	18.05	18.05	0	0	0	0
SFG	10.1 10.1	10.05	10.10	10	2,600	0	0	0
SFI	25.7 25.7	25.70	25.70	25.70	500	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	13.7 13.7	13.20	13.80	13.20	56,900	0	0	0
SGC	95 95	97	97	93	1,500	0	0	0
SGD	20 20	20	20	20	0	0	0	0
SGH	28 28	28	28	28	0	0	0	0
SGI	13 13	13	13	13	0	0	0	0
SGN	62.1 62.1	62.00	62.29	61.81	3,400	0	0	0
SGP	27.8 27.8	27.50	28.60	27.10	288,600	0	0	0
SGR	21.6 21.6	21.80	22	21.50	135,200	0	0	0
SGS	23.9 23.9	23.90	23.90	23.90	0	0	0	0
SGT	17.5 17.5	17.50	17.75	16.95	24,000	0	0	0
SHA	4.1 4.1	4.02	4.10	4.02	2,400	0	0	0
SHB	16.9 16.9	16.80	16.95	16.55	71,843,700	0	0	0
SHC	11.7 11.7	11.70	11.70	11.70	100	0	0	0
SHE	7.4 7.4	7.50	7.50	7	400	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.4 14.4	14.50	14.50	14.40	853,000	0	0	0
SHN	4.5 4.5	4.40	4.50	4.40	44,300	0	0	0
SHP	35.1 35.1	35	35.10	34.80	5,800	0	0	0
SHS	23.1 23.1	23.90	24.10	22.80	20,367,600	0	0	0
SID	18.8 18.8	19.80	19.80	18.80	2,100	0	0	0
SIG	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SIV	36 36	36.40	36.40	35	900	0	0	0
SJ1	13 13	13	13	13	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.15	14.20	14.05	60,300	0	0	0
SJE	18.3 18.3	18.40	18.40	18.10	23,300	0	0	0
SJG	20 20	20	20	20	100	0	0	0
SJM	4.2 4.2	4.20	4.20	4.20	500	0	0	0
SJS	62.7 62.7	62.90	62.90	61.20	46,000	0	0	0
SKG	10.4 10.4	10.40	10.45	10.35	46,500	0	0	0
SKH	24.5 24.5	24.90	24.90	24.50	11,900	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	28.1 28.1	28.50	28.50	28.10	3,300	0	0	0
SLS	169 169	165	169	152	6,600	0	0	0
SMA	9.4 9.4	9.61	9.61	8.59	1,000	0	0	0
SMB	39.6 39.6	39.95	39.95	39.52	4,600	0	0	0
SMC	12 12	12.30	12.30	11.75	867,000	0	0	0
SMN	11.5 11.5	11.50	11.50	11.50	1,300	0	0	0
SMT	14.4 14.4	14.70	15.80	14.20	34,500	0	0	0
SNC	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SNZ	33 33	34.30	34.30	33	1,600	0	0	0
SP2	21.9 21.9	21.90	21.90	21.90	0	0	0	0
SPB	15 15	15	15	15	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	11.0 11.0	10.95	10.95	10.95	100	0	0	0
SPV	22.5 22.5	22.50	24.30	20.40	3,200	0	0	0
SQC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SRA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SRB	1.8 1.8	2	2	1.80	34,100	0	0	0
SRC	50 50	49.95	50	48	600	0	0	0
SRF	7.9 7.9	7.53	7.92	7.50	9,800	0	0	0
SSB	17.9 17.9	17.95	17.95	17.55	2,596,100	0	0	0
SSC	31 31	31	31	31	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.5 8.5	8.50	8.50	8	10,300	0	0	0
SSH	80 80	80.10	80.10	80	700	0	0	0
SSI	34.9 34.9	35.65	35.85	34.80	28,037,300	0	0	0
SSM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	5.8 5.8	6	6	5.80	247,400	0	0	0
STB	56.9 56.9	57.20	57.30	56.40	3,281,900	0	0	0
STC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
STG	35 35	35	35	35	100	0	0	0
STH	22.4 22.4	22.20	22.40	21.70	49,200	0	0	0
STK	17.7 17.7	17.70	17.70	16.65	32,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.2 8.2	8.20	8.20	8.20	600	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.2 1.2	1.20	1.20	1.20	0	0	0	0
STW	34.7 34.7	34.70	34.70	34.70	0	0	0	0
SVC	31.6 31.6	33.85	33.85	31.55	16,300	0	0	0
SVD	6.5 6.5	6.21	6.59	6.20	30,000	0	0	0
SVG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	48 48	48	48	48	300	0	0	0
SVN	2.8 2.8	2.90	2.90	2.80	41,900	0	0	0
SVT	10.9 10.9	10.90	10.90	10.90	600	0	0	0
SWC	30.7 30.7	30.70	30.80	30.70	2,200	0	0	0
SZB	37.4 37.4	37.20	37.40	37.20	4,400	0	0	0
SZC	31 31	31.10	31.35	30.75	551,300	0	0	0
SZE	9.9 9.9	10	10	9.90	1,200	0	0	0
SZG	37 37	37	37	37	0	0	0	0
SZL	44.7 44.7	43.55	44.90	43.55	3,900	0	0	0
TA6	6.2 6.2	6.20	6.20	6.20	0	0	0	0
TA9	12.3 12.3	12.30	12.30	12.20	6,800	0	0	0
TAB	20.1 20.1	20.10	20.10	20.10	100	0	0	0
TAL	47.8 47.8	48.05	48.05	47	262,300	0	0	0
TAN	37 37	37	37	37	2,900	0	0	0
TAW	25 25	25	25	25	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	38.3 38.3	38	38.25	38	1,400	0	0	0
TBD	137.0 137.0	137.00	137.00	137.00	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.1 7.1	7.10	7.10	7.10	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	100	0	0	0
TCB	35.7 35.7	36.50	36.60	35.60	10,507,900	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	21.0 21.0	20.90	21.48	20.38	8,459,800	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	34.3 34.3	34.45	34.50	34.25	22,000	0	0	0
TCM	28.5 28.5	28.50	28.85	28.15	1,845,200	0	0	0
TCO	10.7 10.7	10.50	10.65	10	531,400	0	0	0
TCR	2.8 2.8	2.80	2.80	2.70	9,400	0	0	0
TCT	20.5 20.5	20.40	20.45	20.05	10,500	0	0	0
TCW	31.8 31.8	31.10	31.80	30.90	1,900	0	0	0
TDB	41 41	41	41	41	500	0	0	0
TDC	12.0 12.0	12.15	12.15	11.95	124,600	0	0	0
TDF	8.6 8.6	8.60	8.60	8.60	1,400	0	0	0
TDG	3.0 3.0	2.83	2.99	2.81	209,200	0	0	0
TDH	5.2 5.2	5.34	5.34	5.13	538,600	0	0	0
TDM	57 57	56.70	57	56.70	6,300	0	0	0
TDP	36.0 36.0	34	35.95	33.80	104,000	0	0	0
TDS	8.3 8.3	8.50	8.50	8.30	10,200	0	0	0
TDT	6.5 6.5	6.40	6.50	6.40	32,000	0	0	0
TDW	48.7 48.7	48.70	48.70	48.70	0	0	0	0
TED	61 61	61	61	61	6,000	0	0	0
TEG	6.4 6.4	6.45	6.45	6.40	14,100	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	59 59	58.50	59	58.10	800	0	0	0
TGP	6.5 6.5	6.50	6.50	6.50	100	0	0	0
TH1	3 3	3	3	3	0	0	0	0
THB	9.4 9.4	9.40	9.40	9.40	0	0	0	0
THD	30.6 30.6	30.80	32.10	30	97,300	0	0	0
THG	50 50	50.30	50.30	49.50	46,300	0	0	0
THM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8 8	8	8	8	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8.1 8.1	8	8.10	7.90	6,900	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	19.3 19.3	19.30	19.30	19.30	0	0	0	0
TID	24 24	24.50	24.50	23.50	10,100	0	0	0
TIE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
TIG	8 8	7.80	8.20	7.80	965,700	0	0	0
TIN	54.2 54.2	55.30	55.30	54	21,900	0	0	0
TIP	18.6 18.6	18.85	18.85	18.40	31,500	0	0	0
TIS	4.9 4.9	4.90	4.90	4.90	9,500	0	0	0
TIX	47.7 47.7	47.71	47.71	47.71	1,300	0	0	0
TJC	13.6 13.6	13.60	13.60	13.60	100	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKU	14.7 14.7	14.70	14.70	14.70	2,400	0	0	0
TL4	9.8 9.8	9.80	9.80	9.80	0	0	0	0
TLD	8.1 8.1	8.19	8.19	8.12	314,000	0	0	0
TLG	54 54	54.80	56	53.30	383,400	0	0	0
TLH	5.4 5.4	5.42	5.45	5.38	138,800	0	0	0
TLI	5.3 5.3	5.30	5.30	5.30	11,500	0	0	0
TLP	6.6 6.6	6.60	6.90	6.60	600	0	0	0
TLT	23 23	23	23	23	0	0	0	0
TMB	55 55	55.40	56	54	19,900	0	0	0
TMC	7 7	7	7	7	0	0	0	0
TMG	73.3 73.3	73.30	73.30	73.30	100	0	0	0
TMP	62.4 62.4	61	62.50	60.90	2,900	0	0	0
TMS	41.1 41.1	40.10	41.10	40.10	600	0	0	0
TMT	10.0 10.0	9.99	9.99	9.68	2,400	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	15.0 15.0	15.30	15.30	14.35	5,500	0	0	0
TNB	8.6 8.6	8.60	8.60	8.60	200	0	0	0
TNC	30.5 30.5	30.50	30.50	30.50	0	0	0	0
TNG	18.9 18.9	18.79	18.89	18.69	681,500	0	0	0
TNH	12.5 12.5	12.20	12.60	12.10	505,100	0	0	0
TNI	5.6 5.6	5.70	5.97	5.55	77,100	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	25.8 25.8	25.80	25.80	25.80	100	0	0	0
TNS	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TNT	8.1 8.1	8.18	8.20	7.95	35,600	0	0	0
TNV	10.2 10.2	10.60	10.60	10.20	300	0	0	0
TNW	11.9 11.9	11.90	11.90	11	600	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	147.5 147.5	146.70	149.80	144.60	197,500	0	0	0
TOT	16 16	16	16	16	600	0	0	0
TOW	35.9 35.9	35.90	35.90	35.90	0	0	0	0
TPB	17.2 17.2	17.50	17.50	17.15	5,633,500	0	0	0
TPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TPP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TPS	45.2 45.2	45.20	45.20	45.20	200	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	17 17	17	17	17	100	0	0	0
TRA	66.6 66.6	66.40	66.60	66.40	2,700	0	0	0
TRC	74 74	74.70	74.90	73.60	104,900	0	0	0
TRS	31.3 31.3	31.30	31.30	31.30	100	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	2,000	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14 14	14	14	14	7,000	0	0	0
TSB	35.7 35.7	35.70	35.70	35.70	100	0	0	0
TSC	3.0 3.0	3.02	3.05	2.96	544,000	0	0	0
TSD	4.6 4.6	5.50	5.50	4.60	1,600	0	0	0
TSG	13.4 13.4	13.40	13.40	13.40	0	0	0	0
TSJ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
TST	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TT6	5.4 5.4	5.60	5.80	5.40	19,500	0	0	0
TTA	11.8 11.8	11.70	11.75	11.65	14,300	0	0	0
TTC	7.8 7.8	7.80	7.80	7.80	200	0	0	0
TTD	78.1 78.1	78.10	78.10	78.10	0	0	0	0
TTE	36.5 36.5	36.70	36.70	36.50	200	0	0	0
TTF	2.9 2.9	2.96	2.98	2.90	361,700	0	0	0
TTG	10.4 10.4	10.40	10.40	10.40	700	0	0	0
TTH	2.5 2.5	2.60	2.60	2.50	87,000	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	19.3 19.3	18.10	19.40	17.80	500,700	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	34.5 34.5	33.70	34.50	33.70	400	0	0	0
TUG	15.2 15.2	15.20	15.20	15.20	2,000	0	0	0
TV1	24 24	24.10	24.20	23.50	24,800	0	0	0
TV2	35.8 35.8	35.75	36.65	35.50	221,200	0	0	0
TV3	17 17	17	17	17	0	0	0	0
TV4	15.5 15.5	15.50	15.50	15.50	300	0	0	0
TV6	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	8.8 8.8	8.90	8.90	8.56	31,800	0	0	0
TVC	11.6 11.6	11.60	11.90	11.50	1,655,100	0	0	0
TVD	10.1 10.1	10.10	10.10	10	20,800	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	31.3 31.3	31.30	31.30	31.30	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.2 8.2	7.80	8.20	7.70	704,600	0	0	0
TVS	17 17	17.35	17.50	16.95	202,000	0	0	0
TVT	16.6 16.6	16.65	16.65	16.55	2,600	0	0	0
TW3	22 22	22	22	22	0	0	0	0
TXM	5.1 5.1	5.10	5.10	5.10	100	0	0	0
TYA	17.5 17.5	17.50	17.50	17.25	10,800	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.1 7.1	7.10	7.10	7.10	14,400	0	0	0
UDL	17 17	17	17	17	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	51.3 51.3	52.90	53.60	51.30	1,400	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.5 8.5	8.80	8.80	8.40	5,600	0	0	0
UPC	24 24	24	24	24	0	0	0	0
UPH	10 10	10	10	10	0	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17.6 17.6	17.60	17.60	17.60	2,400	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	12.2 12.2	12.20	12.20	12.20	0	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	11.4 11.4	11.55	11.55	11.30	746,300	0	0	0
VAF	18.4 18.4	18.35	18.35	18.35	300	0	0	0
VAV	38 38	38	38	38	100	0	0	0
VBB	11.5 11.5	11.51	11.51	11.22	87,800	0	0	0
VBC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	8.6 8.6	8.60	8.60	8.60	4,200	0	0	0
VC1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VC2	6.9 6.9	7	7	6.70	264,500	0	0	0
VC3	29 29	28.80	29.10	28.60	998,100	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	39 39	39	39	39	0	0	0	0
VC7	10.9 10.9	10.70	11.10	10.70	307,600	0	0	0
VC9	3.9 3.9	3.90	3.90	3.90	3,600	0	0	0
VCA	8.9 8.9	8.91	8.91	8.90	11,600	0	0	0
VCB	60.6 60.6	61	61.20	60.30	1,946,600	0	0	0
VCC	9.6 9.6	9.60	9.60	9.60	5,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	288 288	289.20	289.20	283.10	1,200	0	0	0
VCG	26.4 26.4	26.30	26.80	26.20	6,386,200	0	0	0
VCI	37.1 37.1	37.95	37.95	37	6,626,500	0	0	0
VCM	10.5 10.5	10.10	10.50	10	8,300	0	0	0
VCP	26.6 26.6	26.50	27	26.40	52,100	0	0	0
VCR	39.1 39.1	39.10	39.10	39.10	0	0	0	0
VCS	47.4 47.4	47.60	47.90	47.20	33,700	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	37 37	37	37	37	1,100	0	0	0
VCX	10 10	10	10	10	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	10 10	10	10	10	0	0	0	0
VDL	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VDN	20.5 20.5	20.50	20.50	20.50	0	0	0	0
VDP	49 49	49	49	49	400	0	0	0
VDS	19.1 19.1	19.60	19.60	18.85	1,090,000	0	0	0
VDT	11 11	11	11	11	100	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VE3	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VE4	259 259	259	259	259	0	0	0	0
VE8	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VE9	4.2 4.2	4.30	4.30	4.20	8,000	0	0	0
VEA	36.5 36.5	35.70	37.30	35.61	1,354,000	0	0	0
VEC	40.2 40.2	40.20	40.20	39	84,500	0	0	0
VEF	138.3 138.3	134.50	142	134.50	28,100	0	0	0
VES	10 10	10	10	10	100	0	0	0
VET	16 16	16	16	16	100	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	54.1 54.1	54.40	54.60	54	2,700	0	0	0
VFR	10.8 10.8	10.80	10.80	10.80	100	0	0	0
VGC	45.1 45.1	46.02	46.40	44.83	1,222,600	0	0	0
VGG	43.6 43.6	44.30	44.30	43.60	1,700	0	0	0
VGI	75.4 75.4	59.50	76.30	59.50	2,260,700	0	0	0
VGL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
VGP	27.7 27.7	27.90	27.90	27.50	11,500	0	0	0
VGR	57.4 57.4	54.81	57.42	54.81	600	0	0	0
VGS	29 29	28.80	29	28.60	650,700	0	0	0
VGT	12 12	12	12.20	11.80	351,100	0	0	0
VGV	33 33	36.10	36.10	32.90	1,400	0	0	0
VHC	57.6 57.6	58.40	59.10	57.50	1,067,400	0	0	0
VHD	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VHE	4.8 4.8	4.80	4.80	4.50	982,000	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2.1 2.1	2.20	2.20	2.10	492,900	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	10.1 10.1	10.40	10.40	10.10	1,000	0	0	0
VHM	104 104	103.80	105	100.80	3,691,300	0	0	0
VIB	18.8 18.8	19.05	19.25	18.75	5,619,500	0	0	0
VIC	204.1 204.1	210.50	211.80	201.50	3,772,500	0	0	0
VID	5.2 5.2	5.17	5.18	5.05	900	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VIF	15.9 15.9	15.80	15.90	14.90	3,000	0	0	0
VIG	5.9 5.9	6	6.10	5.80	186,500	0	0	0
VIH	21 21	21	21	21	0	0	0	0
VIM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VIN	17.1 17.1	17.10	17.10	17.10	100	0	0	0
VIP	13 13	13.05	13.05	12.85	114,400	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VIW	17 17	15.50	17.70	15.50	22,400	0	0	0
VIX	29.3 29.3	31.60	31.60	29.30	65,614,800	0	0	0
VJC	195.5 195.5	195.10	201.20	192.60	2,386,700	0	0	0
VLA	9 9	9	9	9	100	0	0	0
VLB	47.4 47.4	47	47.40	46.80	46,400	0	0	0
VLC	14.2 14.2	14.20	14.30	14.10	59,500	0	0	0
VLF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLG	8.9 8.9	8.80	8.90	8.80	7,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	27.8 27.8	27.80	27.80	27.80	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6.1 6.1	6	6.09	6	10,800	0	0	0
VMD	16.3 16.3	16.30	16.30	16.30	0	0	0	0
VMG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VMK	41 41	41	41	41	0	0	0	0
VMS	32.7 32.7	32.70	32.70	32.70	0	0	0	0
VMT	14 14	14	14	14	0	0	0	0
VNA	17.7 17.7	17.90	17.90	17.70	800	0	0	0
VNB	17.1 17.1	17.20	17.20	16.90	19,800	0	0	0
VNC	35.2 35.2	35	35.20	35	700	0	0	0
VND	20 20	20.70	20.70	20	17,970,700	0	0	0
VNE	6.3 6.3	6.30	6.49	6.30	103,300	0	0	0
VNF	16 16	16	16	15.80	8,600	0	0	0
VNG	7.1 7.1	7.02	7.12	7.02	2,500	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	8.2 8.2	8.20	8.20	8.20	1,900	0	0	0
VNL	23.7 23.7	23.75	23.80	23.70	1,300	0	0	0
VNM	57.1 57.1	57.80	57.90	57	1,905,200	0	0	0
VNP	18.2 18.2	19.60	19.60	17.60	248,500	0	0	0
VNR	20.5 20.5	20.60	20.70	20.50	10,000	0	0	0
VNS	9.7 9.7	9.67	9.68	9.51	23,000	0	0	0
VNT	36.1 36.1	36.10	36.10	36.10	100	0	0	0
VNX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VNY	6.5 6.5	6	6.50	6	600	0	0	0
VNZ	385 385	385	385	385	200	0	0	0
VOC	12.9 12.9	13	13	12.80	22,500	0	0	0
VOS	13.2 13.2	13.35	13.35	13.15	680,400	0	0	0
VPA	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VPB	29.2 29.2	30.25	30.25	28.95	19,085,200	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.8 25.8	25.40	25.90	25.40	8,000	0	0	0
VPG	7.1 7.1	7.61	7.65	7.07	1,959,300	0	0	0
VPH	5.2 5.2	5.38	5.38	5.15	111,500	0	0	0
VPI	56.3 56.3	56.70	57.50	56	1,388,700	0	0	0
VPR	16 16	16	16	16	0	0	0	0
VPS	10.2 10.2	10.30	10.30	10	17,700	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13.8 13.8	13.80	13.80	13.80	0	0	0	0
VRC	13.8 13.8	13.55	14	13	32,100	0	0	0
VRE	34.6 34.6	35.95	35.95	34.10	9,832,700	0	0	0
VRG	17.3 17.3	17.40	17.50	17.30	7,900	0	0	0
VSA	20.2 20.2	20.30	20.30	20.20	1,300	0	0	0
VSC	24.6 24.6	25.30	25.30	24.10	7,796,200	0	0	0
VSE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VSF	25 25	25	25.10	25	7,400	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	43.9 43.9	43.42	44.01	43.42	15,700	0	0	0
VSI	20 20	20	20	20	100	0	0	0
VSM	14.7 14.7	14.70	14.70	14.70	7,800	0	0	0
VSN	15 15	14.90	15	14.50	3,500	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	2.8 2.8	2.80	2.80	2.80	200	0	0	0
VTB	12.1 12.1	12.10	12.10	12.10	12,200	0	0	0
VTC	8.1 8.1	8	8.10	8	1,000	0	0	0
VTD	7 7	7.40	7.40	6.90	40,100	0	0	0
VTE	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTH	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	53.2 53.2	51	53.50	51	15,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.85	11.95	11.70	228,000	0	0	0
VTP	119.3 119.3	115.30	122.50	115.30	2,265,100	0	0	0
VTQ	12 12	14.80	14.80	12	200	0	0	0
VTR	15.6 15.6	15.40	16.60	15.40	75,700	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	14.4 14.4	14.40	14.50	13.70	188,200	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	18.6 18.6	18.80	18.90	18.60	1,365,400	0	0	0
VUA	17.1 17.1	17.10	17.10	17.10	100	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	62.5 62.5	60.90	63.50	58.50	348,800	0	0	0
VW3	9.5 9.5	9.50	9.50	9.50	7,000	0	0	0
VWS	19 19	19	19	19	13,000	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	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	286.3 286.3	286.30	286.30	286.30	200	0	0	0
WSB	57.8 57.8	53.60	57.85	53.60	400	0	0	0
WSS	7 7	7.20	7.20	6.90	26,600	0	0	0
WTC	10.3 10.3	10.30	10.30	10.30	500	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	3,600	0	0	0
X26	26 26	26	26	26	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	12.7 12.7	12.70	12.70	12.70	0	0	0	0
XMC	8.4 8.4	8.20	9	8.20	5,300	0	0	0
XMD	7.1 7.1	7.10	7.10	7.10	1,200	0	0	0
XMP	17 17	17	17	17	0	0	0	0
XPH	13.5 13.5	14.10	14.10	13.50	8,500	0	0	0
YBC	9 9	9	9	9	0	0	0	0
YBM	14.0 14.0	13.95	13.95	13.95	1,100	0	0	0
YEG	12.6 12.6	12.75	12.75	12.55	765,800	0	0	0
YTC	28.5 28.5	28.50	28.50	28.50	100	0	0	0
^HASTC	267.0 267.0	268.17	269.95	266.02	79,130,299	0	0	0
^UPCOM	113.3 113.3	112.83	114.20	112.74	0	0	0	0
^VN30	1,925.2 1,925.2	1,952.33	1,954.85	1,914.53	292,322,476	0	0	0
^VNINDEX	1,669.6 1,669.6	1,688.83	1,690.69	1,661.48	762,462,900	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/10/2025