NGÀY: [ 27/02 ] [ 26/02 ] [ 25/02 ] [ 24/02 ] [ 23/02 ] [ 13/02 ] [ 12/02 ] [ 11/02 ] [ 10/02 ] [ 09/02 ] [ 06/02 ] [ 05/02 ] [ 04/02 ] [ 03/02 ] [ 02/02 ] (2026) 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 23/02/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.2 34.2	34.20	34.20	34.20	100	0	0	0
AAA	7.9 7.9	7.97	7.99	7.87	727,100	0	0	0
AAH	3.3 3.3	3.30	3.40	3.20	735,400	0	0	0
AAM	6.7 6.7	6.70	6.70	6.60	12,700	0	0	0
AAS	10.2 10.2	10.20	10.30	10	745,900	0	0	0
AAT	3.3 3.3	3.25	3.36	3.25	23,500	0	0	0
AAV	5.6 5.6	5.70	5.80	5.60	177,600	0	0	0
ABB	13.9 13.9	14.10	14.10	13.90	399,100	0	0	0
ABC	11.1 11.1	11.10	11.40	11.10	14,300	0	0	0
ABI	20.9 20.9	20.80	21.10	20.70	22,000	0	0	0
ABR	12.9 12.9	12.55	12.90	12.55	1,000	0	0	0
ABS	2.9 2.9	2.82	2.89	2.82	89,400	0	0	0
ABT	63.9 63.9	63.30	64.30	63	7,500	0	0	0
ABW	11 11	10.90	11.10	10.80	69,200	0	0	0
ACB	24.1 24.1	24	24.10	23.85	11,535,400	0	0	0
ACC	12.7 12.7	12.70	12.70	12.40	14,300	0	0	0
ACE	43.2 43.2	46	46	42.90	900	0	0	0
ACL	13.7 13.7	13.70	14	13.60	6,100	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	3.8 3.8	3.80	3.80	3.80	100	0	0	0
ACV	55.3 55.3	54	56.30	53.90	2,567,700	0	0	0
ADC	21.1 21.1	19.30	21.10	19.30	300	0	0	0
ADG	9 9	9	9.03	9	600	0	0	0
ADS	8.5 8.5	8.32	8.55	8.32	57,300	0	0	0
AFX	10.7 10.7	10.80	10.80	10.40	161,900	0	0	0
AG1	13.5 13.5	13.90	13.90	13	300	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	14.6 14.6	14.50	14.60	14.45	161,800	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	37.6 37.6	38.90	40.50	37.60	2,800	0	0	0
AGR	16.6 16.6	16.80	16.80	16.45	822,200	0	0	0
AGX	183 183	183	183	183	300	0	0	0
AIC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
AIG	48.5 48.5	49.70	49.70	48.50	6,100	0	0	0
ALT	11.9 11.9	11.90	11.90	11.90	900	0	0	0
ALV	8.2 8.2	7.20	8.20	7.20	227,400	0	0	0
AMC	12.7 12.7	12.90	12.90	12.70	2,600	0	0	0
AME	6.1 6.1	6.10	6.10	6.10	200	0	0	0
AMP	16.5 16.5	16.50	16.50	16.50	0	0	0	0
AMS	7.8 7.8	7.80	8.20	7.60	125,600	0	0	0
AMV	2.2 2.2	2.40	2.40	2.20	2,450,800	0	0	0
ANT	38.2 38.2	38.40	39.90	38.05	15,200	0	0	0
ANV	27.1 27.1	27.25	27.30	27	1,223,700	0	0	0
APF	43.5 43.5	43.50	43.50	43	4,500	0	0	0
APG	10.5 10.5	10.45	10.55	10.30	78,400	0	0	0
APH	6.3 6.3	6.22	6.30	6.22	109,400	0	0	0
API	6.6 6.6	6.10	6.70	6.10	430,200	0	0	0
APL	14.8 14.8	14.80	14.80	14.80	100	0	0	0
APP	4.9 4.9	5	5	4.90	4,900	0	0	0
APS	7 7	6.40	7	6.40	1,404,900	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	46.7 46.7	46.70	46.70	46.70	0	0	0	0
ASG	16.9 16.9	16.90	16.90	16.90	400	0	0	0
ASM	6.3 6.3	6.16	6.30	6.14	623,900	0	0	0
ASP	4.8 4.8	4.71	4.79	4.67	16,300	0	0	0
AST	74.5 74.5	74	75	74	13,500	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
ATS	21.4 21.4	21.40	21.40	21.40	0	0	0	0
AVC	54 54	54	54	53.50	3,000	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.7 10.7	10.80	10.80	10.40	134,600	0	0	0
BAB	11.9 11.9	11.80	12	11.70	11,800	0	0	0
BAF	38.3 38.3	38	38.30	38	1,176,500	0	0	0
BAL	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BAX	35 35	35	35	35	0	0	0	0
BBH	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BBT	13.7 13.7	13.70	13.70	13.70	100	0	0	0
BCA	16 16	16.30	16.40	15.10	8,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.7 7.7	7.60	7.70	7.60	32,000	0	0	0
BCE	11.4 11.4	11.40	11.45	11.25	53,900	0	0	0
BCF	41 41	41	41	41	700	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	64.3 64.3	64.40	65	63.60	878,900	0	0	0
BCP	10.2 10.2	10.20	10.20	10.20	2,000	0	0	0
BCR	1.5 1.5	1.50	1.50	1.50	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	37.3 37.3	37.30	37.30	37.30	100	0	0	0
BDT	9.3 9.3	9.30	9.30	9.30	900	0	0	0
BDW	26.4 26.4	26	26.40	26	1,000	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	19 19	19	19	19	0	0	0	0
BFC	61.5 61.5	60.30	63.20	59.10	389,700	0	0	0
BGE	4 4	4	4	4	0	0	0	0
BGW	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BHA	23.6 23.6	24.90	24.90	23.60	1,700	0	0	0
BHC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	32.6 32.6	31.80	33.35	31.80	7,600	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	200	0	0	0
BIC	24.9 24.9	24.55	24.90	24.50	97,100	0	0	0
BID	49.1 49.1	47.60	49.70	47.15	7,557,400	0	0	0
BIG	9.7 9.7	9.50	9.70	9	3,169,700	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	100	0	0	0
BKC	25 25	24.20	26.30	24.20	50,400	0	0	0
BKG	2.8 2.8	2.78	2.82	2.78	40,600	0	0	0
BLI	8.9 8.9	8.90	8.90	8.90	12,500	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.9 22.9	22.80	23	22.80	1,600	0	0	0
BMC	15.5 15.5	15.30	16	15.30	38,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	9.2 9.2	9.20	9.20	9.20	100	0	0	0
BMG	19.3 19.3	19.30	19.30	19.30	0	0	0	0
BMI	19.1 19.1	18.60	19.15	18.55	875,200	0	0	0
BMJ	10 10	10	10	10	0	0	0	0
BMK	15.3 15.3	15	15.30	15	300	0	0	0
BMP	161.8 161.8	159.50	161.80	158.90	186,800	0	0	0
BMS	13.2 13.2	13	13.20	13	144,000	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BNA	7 7	6.90	7	6.80	67,900	0	0	0
BNW	18.2 18.2	18.20	18.20	18.20	100	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	13.8 13.8	13.80	13.80	13.80	100	0	0	0
BQB	4 4	4	4	4	0	0	0	0
BRC	12.7 12.7	12.50	13	12.50	2,400	0	0	0
BRR	19.5 19.5	18.10	19.90	18.10	5,200	0	0	0
BRS	26.5 26.5	26	26.50	25.70	6,300	0	0	0
BSA	23.1 23.1	23	23.10	23	4,400	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BSH	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSI	38.5 38.5	38.70	38.70	38.20	154,000	0	0	0
BSL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSP	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BSQ	17.6 17.6	17.60	17.60	17.60	0	0	0	0
BSR	26.2 26.2	25.30	26.20	25.10	14,417,700	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BTD	17.1 17.1	17.10	17.10	17.10	700	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	25 25	25	25.10	24.90	4,500	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	14,000	0	0	0
BTP	8.7 8.7	8.30	8.85	8.30	174,500	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	7,800	0	0	0
BTT	38.9 38.9	38.85	38.85	38.85	0	0	0	0
BTU	17.4 17.4	17.40	17.40	17.40	100	0	0	0
BTV	15 15	15	15	15	0	0	0	0
BTW	61.3 61.3	61.30	61.30	61.30	0	0	0	0
BVB	13.7 13.7	13.50	13.70	13.40	847,700	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	81.3 81.3	77	81.30	76.80	835,500	0	0	0
BVL	17 17	17	17	17	0	0	0	0
BVN	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BVS	31.2 31.2	29.70	31.30	29.70	487,600	0	0	0
BWA	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BWE	44.4 44.4	44.50	44.50	44.20	74,100	0	0	0
BWS	34 34	33.90	35	33.90	1,100	0	0	0
BXH	12.2 12.2	12.20	12.20	12.20	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	0	0	0	0
C32	12.1 12.1	12.40	12.40	11.80	4,200	0	0	0
C47	10.0 10.0	9.90	10	9.88	88,800	0	0	0
C4G	8 8	7.90	8.10	7.90	496,200	0	0	0
C69	17.3 17.3	16.60	17.30	16.50	610,500	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.2 7.2	7.20	7.20	7.20	1,400	0	0	0
CAN	27.3 27.3	27.30	27.30	27.30	0	0	0	0
CAP	40.9 40.9	41	41.30	40.60	18,400	0	0	0
CAT	18.3 18.3	20.70	20.70	18.10	8,400	0	0	0
CBI	14 14	14	14	14	0	0	0	0
CBS	26.8 26.8	27	27	26	4,700	0	0	0
CC1	37.5 37.5	37.50	37.50	37.50	100	0	0	0
CCA	16.4 16.4	16.40	16.40	16.40	100	0	0	0
CCC	10.4 10.4	10.30	10.40	10.30	1,200	0	0	0
CCI	25.6 25.6	25.60	25.60	25.60	800	0	0	0
CCL	5.8 5.8	5.95	5.97	5.80	261,500	0	0	0
CCM	40 40	40	40	40	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.8 12.8	12.80	12.80	12.80	200	0	0	0
CCT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CCV	71 71	71	71	71	0	0	0	0
CDC	24 24	24.60	24.60	23.80	190,500	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	32.8 32.8	33.20	33.20	31.20	74,700	0	0	0
CDO	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CDP	12.5 12.5	12	12.60	11.50	59,900	0	0	0
CDR	5.6 5.6	6	6	5.40	1,700	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	19.2 19.2	19	19.60	18.80	6,545,000	0	0	0
CET	10.2 10.2	10.20	10.20	10.20	0	0	0	0
CFM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CFV	23.5 23.5	23.50	23.50	23.50	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	300	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.5 5.5	5.10	5.50	5.10	4,100	0	0	0
CHP	28.3 28.3	28.50	28.70	28.05	10,400	0	0	0
CHS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	0	0	0	0
CIA	10.2 10.2	10.10	10.50	10.10	4,700	0	0	0
CID	9 9	9	9	9	0	0	0	0
CIG	8 8	8	8.49	7.95	7,900	0	0	0
CII	18.7 18.7	18.20	19	18.10	14,191,300	0	0	0
CIP	2.7 2.7	2.70	2.70	2.70	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	52.9 52.9	52	53.10	52	1,100	0	0	0
CKD	25.8 25.8	25.50	25.80	25.50	1,500	0	0	0
CKG	9.3 9.3	9.14	9.40	9.14	15,600	0	0	0
CKV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CLC	55.1 55.1	56.50	56.50	55.10	400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.8 21.8	21.80	21.80	21.60	700	0	0	0
CLL	30.8 30.8	30.70	30.80	30.70	7,500	0	0	0
CLM	73.8 73.8	73	73.90	73	1,100	0	0	0
CLW	44.7 44.7	44.70	44.70	44.70	200	0	0	0
CLX	16.2 16.2	16	16.20	16	34,300	0	0	0
CMC	11 11	11	11	11	400	0	0	0
CMD	20.8 20.8	20.60	20.80	20.60	1,300	0	0	0
CMF	399.4 399.4	399.40	399.40	399.40	0	0	0	0
CMG	35.2 35.2	34.50	36	34.10	508,900	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	21 21	19.90	21	19.90	400	0	0	0
CMN	63 63	68	68	63	5,300	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.7 7.7	7.60	7.80	7.60	11,600	0	0	0
CMT	13 13	13	13	13	200	0	0	0
CMV	8 8	7.91	8	7.90	600	0	0	0
CMW	13.3 13.3	15.50	15.50	13.30	600	0	0	0
CMX	6.8 6.8	6.90	6.90	6.70	164,700	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31	31	31	2,000	0	0	0
CNG	26.5 26.5	25.05	26.90	25.05	22,700	0	0	0
CNN	75 75	75	75	75	0	0	0	0
CNT	7.5 7.5	7.70	7.70	7	9,700	0	0	0
COM	36.4 36.4	36.40	36.40	36.40	100	0	0	0
CPA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CPC	17.6 17.6	17.60	17.60	17.60	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.2 4.2	4.20	4.20	4.20	0	0	0	0
CQN	32 32	32.10	32.10	32	900	0	0	0
CQT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
CRC	8.8 8.8	8.78	8.84	8.63	1,145,200	0	0	0
CRE	7.8 7.8	7.90	7.90	7.60	224,100	0	0	0
CSC	17.4 17.4	17.20	17.70	16.80	24,200	0	0	0
CSI	19 19	18.50	19	18.50	3,400	0	0	0
CSM	12.9 12.9	12.90	13.05	12.80	105,000	0	0	0
CSV	29.8 29.8	29.25	30.15	29.20	525,000	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.6 17.6	17.50	17.60	17.50	4,800	0	0	0
CTD	85.8 85.8	82.40	85.80	81.20	1,045,000	0	0	0
CTF	19.5 19.5	19.45	19.45	19	293,900	0	0	0
CTG	38.7 38.7	38.95	39	38.55	8,379,600	0	0	0
CTI	23.8 23.8	24.10	24.10	23.60	399,700	0	0	0
CTP	6.4 6.4	5.90	6.40	5.90	21,900	0	0	0
CTR	97.2 97.2	94.70	98.50	94.60	732,500	0	0	0
CTS	31.4 31.4	31.60	31.60	30.90	456,200	0	0	0
CTT	16.7 16.7	16.70	16.70	16.70	200	0	0	0
CTW	25.5 25.5	25.50	25.50	25.50	200	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	26.7 26.7	25.45	26.75	25.45	800	0	0	0
CX8	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	10.5 10.5	10.50	10.50	10.50	5,500	0	0	0
D2D	36.3 36.3	36.40	36.40	35.95	56,000	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16.1 16.1	16.10	16.10	16	2,400	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	100	0	0	0
DAH	3.5 3.5	3.45	3.65	3.44	31,300	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	11 11	11	11	11	0	0	0	0
DAT	8.7 8.7	9.09	9.20	8.72	3,500	0	0	0
DBC	26.9 26.9	26.95	27	26.70	3,126,500	0	0	0
DBD	53.2 53.2	54.30	54.30	53.10	15,500	0	0	0
DBM	33.5 33.5	33.50	33.50	33.50	100	0	0	0
DBT	10.8 10.8	10.80	10.80	10.80	100	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	10.1 10.1	10	10.05	9.98	143,500	0	0	0
DCF	34.1 34.1	34.10	34.10	34.10	0	0	0	0
DCG	23.8 23.8	23.80	23.80	23.80	0	0	0	0
DCH	8 8	8	8	8	0	0	0	0
DCL	57.6 57.6	58	58	57.40	491,500	0	0	0
DCM	40 40	39.70	40.30	39.10	3,327,500	0	0	0
DCR	4.8 4.8	4.80	4.80	4.80	200	0	0	0
DCS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9.7 9.7	9.50	9.70	9.50	66,100	0	0	0
DDG	1 1	1	1	1	0	0	0	0
DDH	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	8.5 8.5	8.40	8.50	8	3,000	0	0	0
DDV	29.7 29.7	28.90	30	28.90	1,873,500	0	0	0
DFC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	70.2 70.2	69.10	72.50	68.80	4,067,100	0	0	0
DGT	4.5 4.5	4.40	4.50	4.40	47,800	0	0	0
DGW	51.7 51.7	51	52.40	50.50	3,617,000	0	0	0
DHA	57.4 57.4	57.20	58	55.50	204,700	0	0	0
DHB	8.4 8.4	8.40	8.50	8.40	4,300	0	0	0
DHC	37.7 37.7	38.85	38.85	37.40	518,300	0	0	0
DHD	35 35	35.20	35.20	35	4,300	0	0	0
DHG	104 104	103.60	104.20	103.30	8,300	0	0	0
DHM	6.1 6.1	6.13	6.20	6	1,100	0	0	0
DHN	19 19	19	19	19	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	67.8 67.8	69.20	69.80	67.80	6,600	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	0	0	0	0
DIG	16 16	15.95	16.05	15.70	5,777,200	0	0	0
DIH	10 10	10	10	10	1,300	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.1 5.1	5.10	5.20	5	276,100	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.0 3.0	3.04	3.08	3.01	2,132,800	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DMC	62.4 62.4	62.50	62.50	61.50	1,800	0	0	0
DMN	7.6 7.6	7.60	7.60	7.60	500	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25.2 25.2	25.20	25.20	25.20	100	0	0	0
DNC	63.1 63.1	63.10	63.10	63.10	0	0	0	0
DND	11 11	11	11	11	0	0	0	0
DNE	9 9	9	9	9	200	0	0	0
DNH	56.1 56.1	56.10	56.10	56.10	0	0	0	0
DNL	34.4 34.4	34.40	34.40	34.40	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.9 19.9	18.60	19.90	18.60	1,400	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.7 33.7	33.70	33.70	33.70	100	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	14.4 14.4	14.40	14.40	14.40	500	0	0	0
DP1	31.4 31.4	31	31.50	31	8,700	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	63.1 63.1	62.80	63.70	62.80	48,000	0	0	0
DPG	45.3 45.3	45.60	45.60	44.50	522,600	0	0	0
DPH	54 54	54	54	54	100	0	0	0
DPM	25.4 25.4	25.30	25.80	25.15	5,447,000	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.1 41.1	40.05	42	40.05	986,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.2 10.2	10.20	10.40	9.71	16,800	0	0	0
DRC	15.4 15.4	15.25	15.55	15.25	366,300	0	0	0
DRG	8.6 8.6	8.50	8.60	8.50	3,200	0	0	0
DRH	2.7 2.7	2.82	2.82	2.68	725,400	0	0	0
DRI	12.7 12.7	12.50	12.90	12.50	676,000	0	0	0
DRL	46.5 46.5	46.10	46.50	45.90	11,200	0	0	0
DS3	5.9 5.9	5.90	5.90	5.60	7,800	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.1 24.1	24.10	24.25	23.75	269,100	0	0	0
DSG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DSN	41.5 41.5	41.50	41.50	41.40	5,700	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	10.8 10.8	10.80	11	10.70	133,400	0	0	0
DTA	4.1 4.1	4.07	4.07	4.07	2,300	0	0	0
DTD	18.2 18.2	17.70	18.30	17.70	258,500	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.2 2.2	2.30	2.30	2.20	20,400	0	0	0
DTK	11.8 11.8	11.90	11.90	11.10	25,900	0	0	0
DTL	12.3 12.3	12.45	12.45	12.30	3,600	0	0	0
DTP	120.1 120.1	120.10	120.10	120.10	400	0	0	0
DTT	18.0 18.0	17.95	17.95	17.95	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
DVG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
DVM	6.6 6.6	6.20	6.70	6.20	1,594,100	0	0	0
DVN	22.4 22.4	22	22.40	22	70,400	0	0	0
DVP	71.5 71.5	71.50	72	71.40	7,900	0	0	0
DVW	35 35	35	35	35	0	0	0	0
DWC	18 18	18.10	18.10	18	700	0	0	0
DWS	16 16	16	16	16	0	0	0	0
DXG	16 16	15.80	16.10	15.55	16,759,000	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	12.1 12.1	12.20	12.30	12	378,200	0	0	0
DXS	7.4 7.4	7.39	7.40	7.28	1,720,900	0	0	0
DXV	3.8 3.8	3.82	3.82	3.82	2,300	0	0	0
E12	4.4 4.4	4.10	4.40	3.70	1,600	0	0	0
E29	8.8 8.8	8.70	8.80	8.70	800	0	0	0
EBS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	32.5 32.5	32.20	32.80	32.20	12,400	0	0	0
EFI	1.9 1.9	1.90	1.90	1.90	0	0	0	0
EIB	23.4 23.4	23.10	23.85	22.55	13,645,700	0	0	0
EIC	23 23	23	23	23	3,000	0	0	0
EID	23.6 23.6	23.60	23.60	22.80	5,300	0	0	0
EIN	2.7 2.7	2.60	2.70	2.60	7,200	0	0	0
ELC	22.7 22.7	22.90	23.15	21.40	2,556,400	0	0	0
EME	27.5 27.5	27.50	27.50	27.50	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	21.4 21.4	23	23	21.40	1,600	0	0	0
EVE	10.7 10.7	10.90	10.90	10.40	4,700	0	0	0
EVF	12.9 12.9	12.30	12.90	12.05	24,430,600	0	0	0
EVG	7.6 7.6	7.65	7.67	7.57	539,300	0	0	0
EVS	5.4 5.4	5.20	5.50	5.20	122,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	21.2 21.2	21.20	21.20	21.20	0	0	0	0
FCM	3.6 3.6	3.54	3.62	3.54	10,800	0	0	0
FCN	13.8 13.8	13.75	14	13.70	546,700	0	0	0
FCS	6.6 6.6	6.60	6.60	6.60	0	0	0	0
FDC	17.2 17.2	17.20	17.20	17.20	100	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	100	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	39 39	39	39	39	0	0	0	0
FIC	16.6 16.6	16.60	17.30	16.60	36,600	0	0	0
FID	1.8 1.8	1.60	1.80	1.60	321,200	0	0	0
FIR	6.8 6.8	6.55	6.80	6.50	600,500	0	0	0
FIT	4.6 4.6	4.65	4.65	4.60	135,200	0	0	0
FMC	41.4 41.4	41.35	41.35	41.35	142,100	0	0	0
FOC	68.3 68.3	67.90	68.50	67.60	17,600	0	0	0
FOX	84.2 84.2	80.90	85.20	80.20	433,600	0	0	0
FPT	94.5 94.5	96.80	96.80	93.10	22,660,400	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
FRT	171.9 171.9	170	172.30	168	582,500	0	0	0
FSO	6 6	6	6	6	100	0	0	0
FT1	42.7 42.7	43.90	43.90	42.70	1,600	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	33.0 33.0	33	33	32.65	460,800	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	12.2 12.2	12.30	12.40	12.10	193,200	0	0	0
GAS	108.7 108.7	104.90	108.70	104.90	956,400	0	0	0
GCB	6 6	6	6	6	1,800	0	0	0
GCF	29.5 29.5	30.70	30.70	29.20	209,100	0	0	0
GDA	15.5 15.5	15.50	15.70	15.40	44,700	0	0	0
GDT	20.1 20.1	20.20	20.20	20	15,600	0	0	0
GDW	43.3 43.3	43.20	43.30	43.20	200	0	0	0
GEG	14.8 14.8	14.60	15	14.60	257,200	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	40.2 40.2	37.90	40.20	36.80	24,826,700	0	0	0
GGG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	28.2 28.2	28.55	28.55	28.20	44,600	0	0	0
GIC	13.1 13.1	12.41	13.19	12.41	3,100	0	0	0
GIL	14.5 14.5	14.40	14.55	14.20	233,800	0	0	0
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	28.3 28.3	31	31.40	28.30	5,400	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	75.5 75.5	75.50	75.50	74	1,301,200	0	0	0
GMH	7.9 7.9	7.87	7.92	7.87	5,100	0	0	0
GMX	16.6 16.6	16	16.60	16	600	0	0	0
GND	29.2 29.2	31	31	25	300	0	0	0
GPC	2.4 2.4	2.30	2.40	2.30	254,700	0	0	0
GSM	29.9 29.9	29.40	29.90	29.40	400	0	0	0
GSP	11.2 11.2	11.20	11.25	11.20	40,700	0	0	0
GTA	9.2 9.2	9.20	9.20	9.20	0	0	0	0
GTD	93 93	93	93	93	100	0	0	0
GTS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	38.9 38.9	37.50	38.90	37	2,792,600	0	0	0
GVT	70.2 70.2	70.20	70.20	70.20	100	0	0	0
H11	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HAC	10.8 10.8	9.50	10.80	9.50	200	0	0	0
HAD	14.3 14.3	14.30	14.30	14.30	0	0	0	0
HAF	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HAG	16.6 16.6	16.75	16.80	16.50	2,430,400	0	0	0
HAH	60 60	59.10	60	58.80	2,161,300	0	0	0
HAM	50 50	50	50	50	0	0	0	0
HAN	9.1 9.1	8.60	9.10	8.60	600	0	0	0
HAP	8.0 8.0	7.75	8	7.70	74,000	0	0	0
HAR	3.7 3.7	3.70	3.70	3.65	167,700	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	31 31	31	31	31	0	0	0	0
HAV	3 3	3.10	3.10	3	5,800	0	0	0
HAX	11.4 11.4	11.50	11.50	11.20	389,000	0	0	0
HBC	6.3 6.3	6.20	6.30	6.20	561,300	0	0	0
HBD	26 26	26	26	26	0	0	0	0
HBH	5 5	5.10	5.10	5	500	0	0	0
HBS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
HC1	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HC3	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HCC	26.4 26.4	27	27	26	8,600	0	0	0
HCD	8.2 8.2	8.10	8.20	8	54,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	23.9 23.9	23.85	23.90	23.60	5,919,100	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	13.5 13.5	13.10	13.50	13.10	4,200	0	0	0
HD6	9.8 9.8	10.10	10.10	9.80	5,900	0	0	0
HD8	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HDA	6.2 6.2	6.20	6.20	6.20	2,300	0	0	0
HDB	28.2 28.2	28.30	28.50	28.05	10,138,800	0	0	0
HDC	21.8 21.8	21.45	21.75	21.20	2,060,500	0	0	0
HDG	26.9 26.9	26.75	26.95	26.55	1,090,000	0	0	0
HDM	37.9 37.9	37.50	37.90	37.50	1,900	0	0	0
HDP	25.2 25.2	25.20	25.20	25.20	0	0	0	0
HDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
HEC	62.5 62.5	62.50	62.50	62.50	0	0	0	0
HEJ	16 16	13.40	16	13.40	300	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HES	23.5 23.5	23.50	23.50	23.50	3,900	0	0	0
HEV	8.8 8.8	8.80	8.80	8.80	200	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	192 192	192	192.20	192	3,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	120.2 120.2	120.20	120.20	120.20	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.9 14.9	15	15	14.60	748,500	0	0	0
HHS	12.3 12.3	12.35	12.35	12.10	1,297,700	0	0	0
HHV	12.6 12.6	12.30	12.65	12.25	4,412,800	0	0	0
HID	5.2 5.2	5	5.28	4.99	359,400	0	0	0
HII	5.3 5.3	5.31	5.32	5.20	111,100	0	0	0
HIO	7.6 7.6	7.60	7.60	7.60	500	0	0	0
HJC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
HJS	28.9 28.9	28.90	28.90	28.90	100	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	12.5 12.5	13.40	14.80	12.50	126,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	345 345	345	345	345	0	0	0	0
HLC	12.2 12.2	11.90	12.30	11.90	12,500	0	0	0
HLD	20 20	19.10	20	19.10	5,200	0	0	0
HLO	17.7 17.7	17.70	17.70	17.70	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	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HMC	11.4 11.4	11.25	11.40	11.25	5,800	0	0	0
HMD	21 21	21	21	21	300	0	0	0
HMG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
HMH	19.5 19.5	19.50	19.50	19.50	100	0	0	0
HMR	11.1 11.1	11.10	11.10	11.10	3,300	0	0	0
HMS	36 36	35.50	36.20	35.50	17,800	0	0	0
HNB	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HND	10.8 10.8	10.70	10.80	10.60	15,200	0	0	0
HNF	34.5 34.5	34.50	34.50	34.50	100	0	0	0
HNG	6.5 6.5	6.30	6.50	6.30	1,570,500	0	0	0
HNI	30 30	30	30	30	0	0	0	0
HNM	8 8	7.90	8	7.90	443,200	0	0	0
HNP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.6 4.6	4.50	4.60	4.50	1,400	0	0	0
HPB	28.3 28.3	29	29.60	28.30	6,000	0	0	0
HPD	16.5 16.5	16.40	16.50	16.11	27,600	0	0	0
HPG	27.5 27.5	27.10	27.50	27.10	36,086,500	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	78 78	78	78	78	3,200	0	0	0
HPT	26 26	26	26	26	0	0	0	0
HPW	22.8 22.8	22.80	22.80	22.80	100	0	0	0
HPX	5.2 5.2	5.26	5.26	5.13	542,400	0	0	0
HQC	2.8 2.8	2.80	2.84	2.79	2,800,500	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	37.1 37.1	36.80	37.05	36.80	800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.9 15.9	15.80	16.05	15.65	2,544,600	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.2 7.2	7.10	7.21	7.01	191,500	0	0	0
HSM	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HSP	14.2 14.2	14.20	14.20	14.20	4,500	0	0	0
HSV	4.2 4.2	4.20	4.20	4	147,200	0	0	0
HT1	16.1 16.1	15.55	16.15	15.50	733,500	0	0	0
HTC	34.2 34.2	34.20	34.20	34.20	0	0	0	0
HTE	3.4 3.4	3.60	3.60	3.40	1,100	0	0	0
HTG	43.5 43.5	43.50	43.55	43.20	5,800	0	0	0
HTI	26.0 26.0	26	26	25.80	21,600	0	0	0
HTL	22.9 22.9	23	23	22.90	1,300	0	0	0
HTM	11.8 11.8	11.80	11.80	11.80	100	0	0	0
HTN	7.6 7.6	6.99	7.73	6.99	710,400	0	0	0
HTP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	12.4 12.4	12.20	12.40	12.20	600	0	0	0
HU1	6.2 6.2	6.20	6.20	6.20	100	0	0	0
HU4	11 11	11.50	11.50	11	2,000	0	0	0
HU6	4.3 4.3	4.30	4.30	4.30	100	0	0	0
HUB	14.8 14.8	14.60	14.80	14.60	9,700	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	16.5 16.5	16.10	16.70	16.10	1,079,800	0	0	0
HVA	18.4 18.4	18.90	19	17.80	50,800	0	0	0
HVH	12.4 12.4	12.30	12.40	12.20	126,600	0	0	0
HVN	28.2 28.2	28.55	28.55	28.05	1,867,700	0	0	0
HVT	28.2 28.2	28.20	28.40	28.10	20,700	0	0	0
HVX	2.3 2.3	2.27	2.27	2.15	10,400	0	0	0
HWS	15.3 15.3	15	15.50	14.30	1,000	0	0	0
IBD	9 9	9	9	9	0	0	0	0
ICC	58 58	58	58	58	100	0	0	0
ICF	3 3	3.30	3.30	2.90	49,600	0	0	0
ICG	20.2 20.2	19	20.20	19	600	0	0	0
ICI	10 10	10	10	10	2,800	0	0	0
ICN	36.5 36.5	36.80	36.90	36.50	6,600	0	0	0
ICT	18.1 18.1	18.10	18.25	17.95	400	0	0	0
IDC	48.5 48.5	47	48.50	47	3,589,700	0	0	0
IDI	7.3 7.3	7.12	7.31	6.94	2,072,400	0	0	0
IDJ	4.5 4.5	4.30	4.60	4.20	1,131,200	0	0	0
IDP	255 255	255	255	255	2,000	0	0	0
IDV	27 27	27.20	27.40	26.50	26,700	0	0	0
IFS	17.8 17.8	17.80	17.80	17.80	100	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.8 10.8	10.70	10.75	10.65	1,332,600	0	0	0
ILA	6.2 6.2	6.20	6.20	6.20	0	0	0	0
ILB	23 23	22.80	23	22.50	22,000	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
ILS	23.4 23.4	23.40	23.40	23.40	600	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	53.7 53.7	53	54	53	28,300	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
INN	41.8 41.8	42	42.60	41.80	36,800	0	0	0
IPA	19 19	19.10	19.10	18.80	73,300	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	25.5 25.5	27.10	27.10	25.50	1,700	0	0	0
IST	34.3 34.3	34.30	34.30	34.30	0	0	0	0
ITC	11.8 11.8	11.70	11.90	11.70	39,500	0	0	0
ITD	17.2 17.2	17.15	17.20	17	222,800	0	0	0
ITQ	2.8 2.8	2.90	2.90	2.80	35,700	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	1,100	0	0	0
IVS	8.3 8.3	8.10	8.30	8.10	14,300	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	5.7 5.7	5.55	5.70	5.55	87,200	0	0	0
KBC	34.9 34.9	34.95	36	34.60	2,932,700	0	0	0
KCB	13.1 13.1	13	13.40	13	59,900	0	0	0
KDC	52.2 52.2	52	52.20	51.70	320,000	0	0	0
KDH	28 28	28.30	28.30	27.45	3,189,000	0	0	0
KDM	30 30	31	31.50	29.70	25,800	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	3,500	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.7 6.7	6.59	6.67	6.55	16,177,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	11.9 11.9	11.75	12	11.75	38,000	0	0	0
KHS	17.5 17.5	17.60	17.60	17.50	2,200	0	0	0
KHW	29.3 29.3	29.30	29.30	29.30	0	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	1,500	0	0	0
KKC	7.3 7.3	7.30	7.30	7.30	100	0	0	0
KLB	14.7 14.7	14.80	14.80	14.60	179,400	0	0	0
KMR	2.8 2.8	2.80	2.84	2.80	9,400	0	0	0
KMT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
KOS	38.2 38.2	38.15	38.35	38.15	363,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.6 17.6	17.40	17.65	17.30	890,200	0	0	0
KSD	4.8 4.8	4.80	4.80	4.80	900	0	0	0
KSF	81.7 81.7	84.50	84.50	80	34,000	0	0	0
KSQ	2.3 2.3	2.40	2.40	2.30	98,500	0	0	0
KST	13.4 13.4	13.40	13.40	13.40	100	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	24.7 24.7	24.70	24.70	24.70	0	0	0	0
KTS	26.1 26.1	26.10	26.10	26.10	100	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	25.9 25.9	25.90	25.90	25.90	100	0	0	0
L12	4 4	4	4	4	0	0	0	0
L14	26.3 26.3	26.20	26.60	25.80	62,600	0	0	0
L18	27.3 27.3	26.10	28	26	14,600	0	0	0
L40	73.3 73.3	75	78	70	94,100	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	19.8 19.8	19	19.80	19	1,700	0	0	0
LAI	13.3 13.3	13.30	13.50	13.20	3,600	0	0	0
LAS	17.1 17.1	16.80	17.20	16.70	427,900	0	0	0
LAW	34.4 34.4	34.40	34.40	34.40	0	0	0	0
LBE	29 29	29	29	29	0	0	0	0
LBM	34.2 34.2	33.85	34.40	33.60	13,700	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	10.25	10.55	10.20	3,159,900	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.9 3.9	3.89	4	3.88	506,000	0	0	0
LDP	9.1 9.1	9.10	9.20	8.90	75,100	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
LG9	4.1 4.1	4.10	4.10	4.10	0	0	0	0
LGC	58.8 58.8	58.80	58.80	58.80	1,800	0	0	0
LGL	6.2 6.2	6.20	6.35	6.18	37,600	0	0	0
LHC	102.4 102.4	100	102.60	99.10	5,400	0	0	0
LHG	30.0 30.0	29.60	30	29.55	114,700	0	0	0
LIC	26.6 26.6	29.30	29.30	26.60	25,100	0	0	0
LIG	4.1 4.1	4	4.10	4	116,600	0	0	0
LIX	37.5 37.5	37.50	37.90	37.50	10,000	0	0	0
LKW	36.2 36.2	36.20	36.20	36.20	100	0	0	0
LLM	22 22	23	23	20.80	43,900	0	0	0
LM3	2 2	2	2	2	0	0	0	0
LM8	12.4 12.4	12.35	12.35	12.35	0	0	0	0
LMC	6.1 6.1	6.10	6.10	6.10	100	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.4 0.4	0.40	0.40	0.40	0	0	0	0
LPB	42.6 42.6	42.85	42.85	42.35	722,700	0	0	0
LPT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	38.2 38.2	35.80	38.20	35.80	50,900	0	0	0
LSS	8.9 8.9	8.83	8.90	8.83	264,100	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
M10	23.1 23.1	23.10	23.10	23	8,300	0	0	0
MA1	35.9 35.9	37.80	37.80	32	1,800	0	0	0
MAC	12.7 12.7	13	13	12.20	7,300	0	0	0
MAS	37.9 37.9	37.90	37.90	37.90	100	0	0	0
MBB	28.4 28.4	28.80	28.85	28.30	19,036,000	0	0	0
MBG	3.1 3.1	3.10	3.10	3	111,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.2 27.2	26.80	27.30	26.70	3,189,200	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	100	0	0	0
MCH	149 149	149	149	145.60	84,400	0	0	0
MCM	27.4 27.4	27.50	27.50	27.10	11,500	0	0	0
MCO	5.1 5.1	5.20	5.30	5.10	3,500	0	0	0
MCP	28.4 28.4	28.40	28.40	28.40	300	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.2 10.2	10.20	10.20	10	5,100	0	0	0
MDF	5.4 5.4	5.40	5.40	5.40	600	0	0	0
MDG	39.9 39.9	39.85	39.90	39.85	22,100	0	0	0
MEC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
MED	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	7.3 7.3	6.80	7.30	6.80	1,400	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40 40	39.40	40	39.10	26,000	0	0	0
MGC	13 13	12.80	13.40	12.80	10,300	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MGR	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MH3	32 32	32	32	32	100	0	0	0
MHC	10 10	10	10	9.80	24,800	0	0	0
MIC	12.9 12.9	12.70	12.90	12.60	1,100	0	0	0
MIE	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MIG	19 19	18.55	19.10	18.45	280,500	0	0	0
MKP	30 30	30	30	30	1,000	0	0	0
MKV	24 24	24	24	24	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.1 21.1	20.40	21.10	20.40	4,500	0	0	0
MML	37.6 37.6	37.30	37.90	36.90	114,700	0	0	0
MNB	26 26	26	26	26	300	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	18.5 18.5	18.80	19.50	18.10	203,500	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	7 7	7	7	7	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	15 15	15	15	15	0	0	0	0
MSB	12.1 12.1	12.10	12.20	12.05	3,269,700	0	0	0
MSH	37.5 37.5	38	38.30	37.30	549,400	0	0	0
MSN	79.2 79.2	78.80	79.20	78.30	3,791,500	0	0	0
MSR	38.3 38.3	37.30	39.90	37.30	2,527,600	0	0	0
MST	6.3 6.3	6.40	6.40	6.20	2,547,500	0	0	0
MTA	14.1 14.1	13.80	14.50	13.80	17,700	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	0	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	100	0	0	0
MTP	14.1 14.1	14.10	14.10	14.10	100	0	0	0
MTS	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MTV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MVB	17.5 17.5	17.30	17.50	17.30	1,200	0	0	0
MVC	16.8 16.8	16.50	17.30	16.40	20,600	0	0	0
MVN	67.6 67.6	64.30	67.80	64.30	30,600	0	0	0
MWG	92 92	92.90	93.10	91.10	5,003,100	0	0	0
MZG	11.8 11.8	11.20	11.80	11.20	688,400	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	43.1 43.1	42.60	43.30	42.15	441,100	0	0	0
NAG	7.8 7.8	7.60	7.80	7.50	160,400	0	0	0
NAP	10.8 10.8	11.70	11.70	10.80	2,400	0	0	0
NAS	35 35	35	35	35	0	0	0	0
NAU	13.5 13.5	13.50	13.50	13.50	0	0	0	0
NAV	16 16	16.20	16.20	16	1,400	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.7 17.7	18	18.15	17.65	9,100	0	0	0
NBC	8.9 8.9	8.80	8.90	8.70	37,000	0	0	0
NBE	11.4 11.4	11.50	11.50	11.40	900	0	0	0
NBP	7.8 7.8	7.70	7.80	7.70	1,200	0	0	0
NBT	17.5 17.5	17.50	17.50	17.50	400	0	0	0
NBW	32 32	35	35	32	300	0	0	0
NCG	11.3 11.3	11.70	11.70	11	6,200	0	0	0
NCS	38 38	39.90	39.90	38	600	0	0	0
NCT	97.1 97.1	96.50	97.70	96.50	19,800	0	0	0
ND2	34.5 34.5	34.50	34.50	34.50	0	0	0	0
NDC	160 160	160	160	160	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.3 11.3	11.20	11.30	11.10	110,800	0	0	0
NDP	25.8 25.8	25.80	25.80	25.80	0	0	0	0
NDT	5.3 5.3	4.80	5.30	4.80	1,900	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	7 7	7	7.10	7	11,600	0	0	0
NET	69 69	69	69.10	69	1,400	0	0	0
NFC	67.1 67.1	67.10	67.10	67.10	100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	14.9 14.9	15.10	15.20	14.85	74,300	0	0	0
NHC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
NHH	11.1 11.1	10.95	11.05	10.90	62,500	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.8 10.8	10.75	10.75	10.75	100	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
NKG	15.4 15.4	15	15.45	15	4,010,100	0	0	0
NLG	28.8 28.8	29	29	28.40	2,474,500	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	55.1 55.1	54.80	55.10	53.60	24,300	0	0	0
NNT	60 60	60	60	60	500	0	0	0
NO1	6.1 6.1	6.06	6.10	6.05	11,000	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	12.7 12.7	12.70	12.70	12.70	0	0	0	0
NRC	5.7 5.7	5.60	5.70	5.60	153,100	0	0	0
NSC	75.8 75.8	75.80	75.80	75.80	900	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.50	4.60	4.50	91,400	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	12.8 12.8	12.80	12.80	12.80	100	0	0	0
NT2	27.6 27.6	27.40	27.70	27.25	1,082,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	155.5 155.5	156	156	154	8,900	0	0	0
NTF	11.8 11.8	11.80	11.80	11.80	0	0	0	0
NTH	57.4 57.4	57.30	57.40	57.30	200	0	0	0
NTL	17.0 17.0	17	17.10	16.85	343,700	0	0	0
NTP	63.4 63.4	63.10	63.50	63.10	170,400	0	0	0
NTT	9 9	9	9	9	100	0	0	0
NTW	20 20	20	20	20	600	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	12.4 12.4	12.40	12.60	12.30	119,700	0	0	0
NVL	12.8 12.8	12.75	12.80	12.60	2,900,000	0	0	0
NVP	42 42	42	42	42	0	0	0	0
NVT	7.5 7.5	7.40	7.49	7.40	1,900	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.2 4.2	4.20	4.20	4.10	36,900	0	0	0
OCB	11.7 11.7	11.65	11.70	11.60	1,479,600	0	0	0
OCH	5.8 5.8	5.80	5.90	5.80	15,200	0	0	0
ODE	46.3 46.3	46.10	46.30	46.10	23,300	0	0	0
OGC	3.5 3.5	3.51	3.55	3.45	276,000	0	0	0
OIL	17.3 17.3	16	17.60	16	10,041,500	0	0	0
ONE	8.4 8.4	8.40	8.40	8.40	4,700	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.3 22.3	22.80	22.80	22.30	14,100	0	0	0
ORS	13.7 13.7	13.70	13.80	13.50	1,483,100	0	0	0
PAC	22.9 22.9	22.65	23	22.65	186,100	0	0	0
PAI	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PAN	32 32	32	32.55	31.85	1,131,500	0	0	0
PAP	25 25	25.40	25.40	25	1,900	0	0	0
PAS	2.9 2.9	2.80	2.90	2.80	7,100	0	0	0
PAT	81.2 81.2	81.40	82.20	81	42,100	0	0	0
PBC	6.1 6.1	6	6.10	6	31,700	0	0	0
PBP	12.4 12.4	12.40	12.40	12.40	100	0	0	0
PBT	17.8 17.8	15.30	17.80	15.30	600	0	0	0
PC1	26.4 26.4	26.50	27.40	25.90	6,000,800	0	0	0
PCC	26.9 26.9	26.90	26.90	26.90	0	0	0	0
PCE	19.1 19.1	19.10	19.10	19.10	400	0	0	0
PCF	5.1 5.1	5	5.10	5	5,300	0	0	0
PCG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PCH	20 20	19.90	20.10	19.80	101,200	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PCT	11 11	11	11	11	0	0	0	0
PDB	24.4 24.4	25	25	24.30	15,500	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	100	0	0	0
PDN	114.6 114.6	115	115	114.60	1,300	0	0	0
PDR	17.5 17.5	17.60	17.65	17.30	5,116,000	0	0	0
PDV	9.7 9.7	9.64	9.83	9.64	32,100	0	0	0
PEG	3.7 3.7	3.70	3.70	3.70	300	0	0	0
PEN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PEQ	48 48	48	48	48	100	0	0	0
PET	36.8 36.8	34.70	36.95	34.70	4,124,900	0	0	0
PFL	2.6 2.6	2.60	2.60	2.50	94,800	0	0	0
PGB	12.1 12.1	12.10	12.10	12	4,100	0	0	0
PGC	14.8 14.8	14.30	15	14.05	82,600	0	0	0
PGD	24.1 24.1	24.05	24.20	24	9,200	0	0	0
PGI	19.8 19.8	19.75	19.75	19.75	400	0	0	0
PGN	6.3 6.3	6.40	6.40	6.20	500	0	0	0
PGS	51.6 51.6	51.60	51.60	51.60	0	0	0	0
PGT	7.4 7.4	7.20	7.40	7.20	500	0	0	0
PGV	24.9 24.9	25.15	25.15	24.45	36,300	0	0	0
PHC	4.8 4.8	4.82	4.88	4.79	30,300	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	71 71	71	71	71	0	0	0	0
PHP	37.6 37.6	36.50	37.70	36.40	143,900	0	0	0
PHR	61.5 61.5	60.60	62.20	60.60	628,000	0	0	0
PHS	10 10	10	10	10	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.7 16.7	16.50	16.70	16.50	1,000	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	7.3 7.3	7.60	7.60	7.30	16,600	0	0	0
PIV	9.2 9.2	9.10	9.60	8.60	597,700	0	0	0
PJC	32.5 32.5	31.39	32.53	30.35	2,700	0	0	0
PJS	30.8 30.8	30.80	30.80	30.80	0	0	0	0
PJT	8.9 8.9	9	9	8.89	3,000	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	32.2 32.2	30.20	32.60	30	827,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PLP	5.5 5.5	5.32	5.50	5.32	110,800	0	0	0
PLX	55.6 55.6	54.50	55.60	53.30	2,808,000	0	0	0
PMB	10.2 10.2	10.30	10.30	10.20	200	0	0	0
PMC	139.1 139.1	136.10	150.30	136.10	1,100	0	0	0
PMG	7.6 7.6	8.10	8.10	7.56	5,800	0	0	0
PMJ	19 19	18	19	16.30	2,900	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	34.5 34.5	35	35	34.50	5,600	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
PNC	29.9 29.9	26	29.85	25.95	1,000	0	0	0
PND	5.7 5.7	5.70	5.70	5.70	1,000	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	120.2 120.2	120.30	121.90	119.30	1,204,700	0	0	0
PNP	20.7 20.7	20.70	20.70	20.70	700	0	0	0
PNT	10.9 10.9	10.90	10.90	10.90	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	17.3 17.3	16.80	17.50	16.70	138,500	0	0	0
POT	19.9 19.9	20	20	19.90	300	0	0	0
POV	7.8 7.8	7.70	7.80	7.70	2,500	0	0	0
POW	13.9 13.9	13.60	13.90	13.55	10,127,000	0	0	0
PPC	10.2 10.2	10.10	10.15	10	475,300	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PPH	29.1 29.1	29	29.10	28.60	18,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.4 18.4	19.10	19.10	18.40	2,100	0	0	0
PPS	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PPY	9.2 9.2	9	9.20	9	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12 12	11.80	12	11.50	4,700	0	0	0
PRE	22.5 22.5	22.90	23	22.50	400	0	0	0
PRO	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PRT	10.7 10.7	11.50	12	10.60	3,300	0	0	0
PSB	5.5 5.5	5.80	5.80	5.20	215,600	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	17.5 17.5	17	17.60	17	89,700	0	0	0
PSE	10.6 10.6	10.60	10.60	10.60	5,400	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 8	7.90	8	7.90	61,800	0	0	0
PSL	11.6 11.6	11.60	11.60	11.60	0	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	20 20	18.40	20	18.40	5,500	0	0	0
PSW	7.8 7.8	7.70	7.80	7.70	21,800	0	0	0
PTB	55.5 55.5	55.10	56	54.30	122,800	0	0	0
PTC	7.1 7.1	7.10	7.10	7.10	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	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	30.8 30.8	30.80	30.80	30.80	1,000	0	0	0
PTL	2.9 2.9	2.93	2.95	2.80	14,500	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PTS	9.3 9.3	9.30	9.40	9.30	9,900	0	0	0
PTT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PTV	4.1 4.1	3.80	4.10	3.80	53,900	0	0	0
PV2	2.5 2.5	2.60	2.60	2.50	12,600	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35.1 35.1	33.30	35.50	33.30	324,000	0	0	0
PVC	14.7 14.7	13.40	14.70	13.40	4,299,100	0	0	0
PVD	36.5 36.5	35.40	36.50	35.05	10,959,500	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	7 7	6.80	7.10	6.80	100,700	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	86.8 86.8	86.60	88	86.60	70,400	0	0	0
PVM	19.5 19.5	18.60	19.50	18.60	14,300	0	0	0
PVO	6.9 6.9	6.60	7	6.60	15,300	0	0	0
PVR	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PVS	47.4 47.4	44.30	47.80	44.30	8,733,200	0	0	0
PVT	21.1 21.1	20.60	21.10	20.55	3,593,700	0	0	0
PVV	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVX	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PVY	3 3	3	3	3	0	0	0	0
PWA	6.4 6.4	6.40	6.40	6.40	100	0	0	0
PWS	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXL	16.5 16.5	16.20	16.50	16.20	128,100	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PXT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
QCC	27.7 27.7	27.70	27.70	27.70	0	0	0	0
QCG	15.1 15.1	15.20	15.30	14.85	672,900	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	31.3 31.3	31.30	31.30	31.30	100	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	5,000	0	0	0
QNP	32.8 32.8	32.05	32.80	32	5,900	0	0	0
QNS	49.2 49.2	49.20	49.40	48.90	102,300	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	16.1 16.1	16.10	16.10	16.10	0	0	0	0
QPH	34.1 34.1	34.10	34.10	34.10	0	0	0	0
QSP	24.7 24.7	24.70	24.70	24.70	0	0	0	0
QST	27.9 27.9	27.90	27.90	27.90	0	0	0	0
QTC	33 33	33	33	33	0	0	0	0
QTP	12.8 12.8	12.60	12.80	12.50	295,600	0	0	0
RAL	92.8 92.8	93	93	92	4,500	0	0	0
RAT	17 17	17	17	17	0	0	0	0
RBC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
RCC	21 21	21	21	21	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12.6 12.6	12.40	12.60	12.40	1,100	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.0 61.0	61.02	61.31	60.82	363,500	0	0	0
RIC	12.1 12.1	11.50	13.90	11.50	1,600	0	0	0
RTB	29.5 29.5	29.50	29.50	29.50	100	0	0	0
RYG	10.9 10.9	10.70	11.10	10.70	297,500	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33.2 33.2	33.20	33.20	33.20	100	0	0	0
S55	65.7 65.7	65.70	65.70	65.70	0	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9 9	8.80	9.10	8.70	59,400	0	0	0
SAB	48.9 48.9	48.60	49.15	48.60	747,400	0	0	0
SAC	13 13	13.50	13.50	13	300	0	0	0
SAF	56.5 56.5	56.50	56.50	56.50	0	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.0 7.0	7.05	7.05	6.94	206,300	0	0	0
SAS	39.6 39.6	38.20	40	38	52,000	0	0	0
SAV	14 14	14	14	14	100	0	0	0
SB1	6.7 6.7	6.60	6.70	6.60	2,300	0	0	0
SBA	28.5 28.5	28.50	28.50	28.45	7,400	0	0	0
SBB	16.4 16.4	16.50	16.50	16.40	3,000	0	0	0
SBD	8 8	8	8	7.30	2,800	0	0	0
SBG	13.0 13.0	12.95	13	12.80	89,100	0	0	0
SBH	41.9 41.9	41.90	41.90	41.90	400	0	0	0
SBL	7 7	7	7	7	0	0	0	0
SBM	34.5 34.5	34.50	34.50	34.50	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	6 6	6	6	5.90	267,000	0	0	0
SBT	24.1 24.1	23.90	24.10	23.85	603,600	0	0	0
SBV	8.3 8.3	7.74	8.25	7.74	600	0	0	0
SC5	16.3 16.3	15.50	16.30	15.50	200	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.7 64.7	64.30	64.70	64.30	25,800	0	0	0
SCI	9.7 9.7	10	10.10	9.60	30,400	0	0	0
SCJ	3.3 3.3	3.20	3.30	3.20	1,900	0	0	0
SCL	20.6 20.6	21	21.50	20.60	33,000	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.8 6.8	6.90	6.92	6.80	2,066,500	0	0	0
SCS	56.2 56.2	54.80	56.30	54.70	489,300	0	0	0
SD2	3.5 3.5	3.50	3.50	3.50	1,000	0	0	0
SD3	7.3 7.3	7.30	7.80	7.30	1,800	0	0	0
SD5	7.8 7.8	7.80	7.80	7.80	39,000	0	0	0
SD6	2.2 2.2	2.20	2.20	2.20	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	10.8 10.8	10.50	10.80	10.50	41,700	0	0	0
SDA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SDC	7.1 7.1	7.10	7.10	7.10	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	11 11	11	11	11	0	0	0	0
SDK	15.4 15.4	15.40	15.40	15.40	0	0	0	0
SDN	22.5 22.5	22.50	22.50	22.50	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	17.6 17.6	17.60	17.60	17.60	0	0	0	0
SDV	32 32	32	32	32	0	0	0	0
SDY	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SEA	43.4 43.4	43	43.40	43	1,100	0	0	0
SEB	47.5 47.5	47.70	47.70	47.40	1,500	0	0	0
SED	18.7 18.7	18.70	18.70	18.50	44,900	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	100	0	0	0
SFC	17.9 17.9	17.80	17.90	17.80	400	0	0	0
SFG	10.5 10.5	10.45	10.45	10.45	100	0	0	0
SFI	28.1 28.1	28.70	28.70	28.10	4,300	0	0	0
SFN	20 20	20	20	20	0	0	0	0
SGB	12.6 12.6	12.70	12.70	12.40	18,500	0	0	0
SGC	76.8 76.8	76.80	76.80	76.80	100	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	19.8 19.8	19.80	19.80	19.80	1,100	0	0	0
SGI	11.4 11.4	10.30	11.40	10.30	400	0	0	0
SGN	59 59	58.20	59.50	58.20	20,500	0	0	0
SGP	27.3 27.3	27.20	27.40	26.80	125,600	0	0	0
SGR	16.7 16.7	16.55	16.95	16.55	50,600	0	0	0
SGS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SGT	16.1 16.1	16.40	16.60	16.05	2,000	0	0	0
SHA	4.1 4.1	4.02	4.08	3.98	4,500	0	0	0
SHB	15.8 15.8	15.55	15.80	15.40	54,597,400	0	0	0
SHC	11.8 11.8	11.80	11.80	11.80	100	0	0	0
SHE	7 7	7	7	6.80	2,400	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.1 14.1	14	14.10	14	361,900	0	0	0
SHN	3.8 3.8	3.80	3.80	3.60	10,800	0	0	0
SHP	34.4 34.4	34.35	34.50	34.30	8,300	0	0	0
SHS	18.8 18.8	18.70	18.80	18.40	7,336,400	0	0	0
SID	15 15	15.20	17	14.50	2,100	0	0	0
SIG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
SIV	38.5 38.5	38.50	38.50	38.50	0	0	0	0
SJ1	12.9 12.9	12.90	12.90	12.90	100	0	0	0
SJD	14.1 14.1	14.05	14.05	14	43,000	0	0	0
SJE	18.1 18.1	17.80	18.10	17.70	109,900	0	0	0
SJG	23.3 23.3	19.60	23.30	19.60	400	0	0	0
SJM	9.1 9.1	9.70	9.70	8.50	25,900	0	0	0
SJS	52 52	50	52	49	70,000	0	0	0
SKG	10.2 10.2	10.15	10.20	10.10	77,100	0	0	0
SKH	25 25	25	25	25	0	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.1 26.1	26	26.70	26	9,800	0	0	0
SLS	162 162	163.50	163.50	161.30	2,100	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	39.5 39.5	39.40	39.50	39.35	19,900	0	0	0
SMC	12.6 12.6	12.35	12.75	12.35	265,900	0	0	0
SMN	10.5 10.5	10.70	10.70	10.50	500	0	0	0
SMT	8.6 8.6	8.70	9	8.60	600	0	0	0
SNC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SNZ	33.8 33.8	33.70	33.90	33.70	3,800	0	0	0
SP2	22.5 22.5	22.80	22.80	22.50	1,300	0	0	0
SPB	19.9 19.9	19.90	19.90	19.90	0	0	0	0
SPC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	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	9.8 9.8	9.88	9.94	9.80	1,000	0	0	0
SPV	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SRA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SRB	1.9 1.9	1.90	1.90	1.90	33,200	0	0	0
SRC	48.6 48.6	48.60	48.60	48.60	1,000	0	0	0
SRF	8.0 8.0	7.80	7.98	7.80	1,100	0	0	0
SSB	17.1 17.1	17.15	17.15	16.95	1,608,100	0	0	0
SSC	31.6 31.6	32	32	31.60	1,200	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.1 8.1	8.10	8.10	8.10	500	0	0	0
SSH	68 68	68	68	68	0	0	0	0
SSI	31.6 31.6	31.60	31.85	31.30	16,669,300	0	0	0
SSM	6.1 6.1	6.10	6.10	6.10	500	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.0 4.0	4	4.10	4	65,800	0	0	0
STB	62.9 62.9	62.50	63.70	62.50	5,818,900	0	0	0
STC	15.6 15.6	15.64	16.10	15.64	2,700	0	0	0
STG	39.5 39.5	39.50	39.50	39.50	100	0	0	0
STH	21.9 21.9	21.60	22	21.60	91,000	0	0	0
STK	15.7 15.7	15.90	15.90	15.65	37,200	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.40	8.40	8.40	1,400	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	20 20	20.10	20.10	19.95	2,000	0	0	0
SVD	4.1 4.1	4	4.10	3.95	1,600	0	0	0
SVG	7.5 7.5	7.50	7.50	7.50	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.3 2.3	2.30	2.30	2.20	62,300	0	0	0
SVT	11.3 11.3	11.40	11.40	11.30	52,300	0	0	0
SWC	30.7 30.7	30.70	30.80	30.60	2,600	0	0	0
SZB	39.2 39.2	39.40	39.50	39.20	2,200	0	0	0
SZC	34.7 34.7	34.40	35.10	34.30	1,024,200	0	0	0
SZE	9 9	9	9	8.70	20,500	0	0	0
SZG	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SZL	48.6 48.6	48.60	49	48.60	5,300	0	0	0
TA6	5.1 5.1	5.80	5.80	5.10	200	0	0	0
TA9	12.3 12.3	12.20	12.30	12.20	4,000	0	0	0
TAB	11 11	11	11	11	600	0	0	0
TAL	47.0 47.0	47.50	47.50	46.10	399,600	0	0	0
TAN	44 44	44	44	44	0	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	35.9 35.9	36	36.50	35.90	1,900	0	0	0
TBD	128.6 128.6	115	128.60	115	500	0	0	0
TBR	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.9 35.9	35.50	35.90	35.45	9,141,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.7 16.7	16.65	16.70	16.20	5,432,900	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34.8 34.8	34.85	35.10	34.70	28,900	0	0	0
TCM	26.6 26.6	26.55	26.85	26.45	843,800	0	0	0
TCO	10 10	10	10.05	9.94	362,000	0	0	0
TCR	2.9 2.9	2.98	2.98	2.90	2,600	0	0	0
TCT	21.5 21.5	21.10	21.95	21.05	15,300	0	0	0
TCW	32.5 32.5	32.10	32.50	32.10	18,000	0	0	0
TDB	40 40	40	40	40	200	0	0	0
TDC	11.7 11.7	11.55	11.65	11.45	56,500	0	0	0
TDF	8.8 8.8	8.90	8.90	8.20	1,100	0	0	0
TDG	2.7 2.7	2.70	2.77	2.69	41,700	0	0	0
TDH	4.0 4.0	4.09	4.10	4	79,800	0	0	0
TDM	58.5 58.5	57	58.50	57	600	0	0	0
TDP	30.7 30.7	30.70	31	30.65	7,900	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	0	0	0	0
TDT	6.5 6.5	6.50	6.60	6.50	68,200	0	0	0
TDW	43 43	43.05	43.90	43	3,900	0	0	0
TED	73 73	73	73	73	100	0	0	0
TEG	6.2 6.2	6.23	6.23	6.03	1,900	0	0	0
TET	44.2 44.2	44.20	44.20	44.20	0	0	0	0
TFC	42.6 42.6	46	46.70	41.80	18,900	0	0	0
TGP	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TH1	2.2 2.2	2.20	2.20	2.20	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.4 30.4	30.50	30.50	30.20	3,600	0	0	0
THG	45 45	45	45	44.90	22,500	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.3 9.3	9.30	9.30	9.30	100	0	0	0
THS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
THT	8.5 8.5	8.40	8.50	8.40	14,100	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	19 19	19	19	19	900	0	0	0
TID	22.8 22.8	22.70	22.80	22.70	28,700	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	8.5 8.5	8.60	8.70	8.40	357,000	0	0	0
TIN	103 103	99	106.80	98.90	29,400	0	0	0
TIP	19.2 19.2	19.20	19.35	19.15	52,400	0	0	0
TIS	5.1 5.1	5.30	5.30	5.10	13,200	0	0	0
TIX	43 43	43	43	43	0	0	0	0
TJC	11.7 11.7	11.70	11.70	11.70	100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.8 13.8	13.80	13.80	13.80	1,700	0	0	0
TL4	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TLD	8.5 8.5	8.42	8.46	8.40	151,700	0	0	0
TLG	53.1 53.1	53	55	52.90	408,300	0	0	0
TLH	5.0 5.0	5.04	5.04	4.96	107,700	0	0	0
TLP	6.5 6.5	6.80	6.80	6.50	28,100	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	54.9 54.9	54.20	54.90	53.80	3,100	0	0	0
TMC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TMG	69.4 69.4	69.40	69.40	69.40	200	0	0	0
TMP	60 60	60	60	59.90	700	0	0	0
TMS	41.4 41.4	41.35	41.35	41.35	0	0	0	0
TMT	12.7 12.7	12.70	12.70	12.70	200	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	100	0	0	0
TN1	16.9 16.9	17	17	16.90	19,100	0	0	0
TNB	7 7	7	7	7	1,000	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	23 23	22.80	23.50	22.40	1,863,900	0	0	0
TNH	12.1 12.1	12	12.05	11.95	50,600	0	0	0
TNI	5.0 5.0	5.20	5.20	4.94	10,100	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	21 21	20.50	21	20.50	1,100	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	9.4 9.4	9.04	9.37	8.76	504,500	0	0	0
TNV	17.9 17.9	17.90	18	17.90	2,900	0	0	0
TNW	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	171.5 171.5	169.70	171.50	168.20	11,300	0	0	0
TOT	15.9 15.9	15.90	15.90	15.90	1,100	0	0	0
TOW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
TPB	18 18	17.60	18.05	17.40	34,774,400	0	0	0
TPC	13.4 13.4	13.40	13.40	13.40	0	0	0	0
TPP	10.3 10.3	10.20	10.30	10.20	2,900	0	0	0
TPS	58.6 58.6	58.60	58.60	58.60	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	18 18	18	18	18	0	0	0	0
TRA	71.8 71.8	71.80	71.80	71.80	500	0	0	0
TRC	75 75	74.60	76.40	74.60	24,400	0	0	0
TRS	38.5 38.5	38.50	38.50	38.50	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.9 5.9	5.90	5.90	5.90	300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14.9 14.9	14.80	14.90	14.75	136,400	0	0	0
TSB	24.7 24.7	24.90	24.90	24.50	3,200	0	0	0
TSC	2.8 2.8	2.83	2.83	2.80	251,900	0	0	0
TSD	5.3 5.3	5.30	5.30	5.30	800	0	0	0
TSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
TSJ	37.1 37.1	37.10	37.10	37.10	0	0	0	0
TST	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TT6	4.8 4.8	4.80	4.90	4.80	4,600	0	0	0
TTA	11 11	10.95	11.05	10.95	208,900	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	141.4 141.4	141.40	141.40	141.40	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	100	0	0	0
TTF	3 3	2.94	3.05	2.94	755,500	0	0	0
TTG	14.7 14.7	15.50	15.50	11.90	35,700	0	0	0
TTH	2.3 2.3	2.40	2.40	2.20	87,800	0	0	0
TTL	8.1 8.1	8.10	8.10	8.10	200	0	0	0
TTN	16.9 16.9	16.80	17	16.70	58,600	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	35 35	35	35	34.90	1,300	0	0	0
TUG	21.8 21.8	19	21.80	19	2,100	0	0	0
TV1	28.8 28.8	28.20	29.60	27.50	57,200	0	0	0
TV2	39.0 39.0	37.95	39.85	37.50	840,200	0	0	0
TV3	17.7 17.7	17.70	17.70	17.70	0	0	0	0
TV4	16 16	16	16	16	700	0	0	0
TV6	5.6 5.6	5.60	5.60	5.60	0	0	0	0
TVA	14.3 14.3	14.30	14.30	14.30	0	0	0	0
TVB	7.9 7.9	7.50	7.90	7.50	19,500	0	0	0
TVC	8.4 8.4	8.40	8.50	8.30	30,700	0	0	0
TVD	10.2 10.2	10.10	10.20	10.10	8,300	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	90 90	90	90	90	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.8 8.8	8.50	8.80	8.50	532,500	0	0	0
TVS	15.1 15.1	15	15.10	14.80	118,100	0	0	0
TVT	16.3 16.3	16.55	16.55	16.30	400	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.40	1,700	0	0	0
TYA	18.9 18.9	18.85	18.95	18.70	7,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.7 6.7	6.70	6.80	6.70	11,700	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	61 61	61	61	61	1,000	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.6 8.6	8.60	8.60	8.60	0	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	7 7	7	7	7	0	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.6 16.6	16.80	16.80	16.60	5,700	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	11.4 11.4	11.40	11.40	11.40	0	0	0	0
V21	6.4 6.4	6.10	6.40	6.10	200	0	0	0
VAB	11.0 11.0	10.80	10.95	10.75	373,600	0	0	0
VAF	19.8 19.8	19.70	19.80	19.70	10,200	0	0	0
VAV	34.5 34.5	34.50	34.50	34.50	0	0	0	0
VBB	10.6 10.6	10.50	10.70	10.50	30,000	0	0	0
VBC	20.7 20.7	23.90	25.30	20.70	3,000	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	12.3 12.3	12.30	12.30	12.30	0	0	0	0
VC2	5.5 5.5	5.60	5.60	5.50	208,400	0	0	0
VC3	27.6 27.6	27.30	27.70	27.20	838,000	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22 22	21.20	22	21.20	700	0	0	0
VC7	8.5 8.5	8.50	8.60	8.40	97,300	0	0	0
VC9	3.9 3.9	3.90	3.90	3.80	2,500	0	0	0
VCA	8.1 8.1	8.54	8.54	8.10	1,500	0	0	0
VCB	66.4 66.4	65	66.70	64.60	10,104,200	0	0	0
VCC	10 10	10	10	10	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	318 318	318	318	318	100	0	0	0
VCG	19.3 19.3	19.10	19.40	18.95	5,236,300	0	0	0
VCI	37.0 37.0	37	37.10	36.65	7,835,300	0	0	0
VCM	8.6 8.6	9	9	8.60	2,100	0	0	0
VCP	24.7 24.7	27.70	27.70	24.20	6,300	0	0	0
VCR	33 33	33	33	32.40	1,300	0	0	0
VCS	45 45	45	45.40	44.50	95,800	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	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	12.7 12.7	12.70	12.70	12.70	2,600	0	0	0
VDL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VDN	37 37	37	37	37	0	0	0	0
VDP	50 50	50	50	50	200	0	0	0
VDS	17.9 17.9	18.05	18.05	17.75	1,028,300	0	0	0
VDT	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	27,900	0	0	0
VE3	5.4 5.4	5.40	5.40	5.40	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2 2	2	2	2	0	0	0	0
VE9	4 4	4	4	4	600	0	0	0
VEA	35.9 35.9	35.50	36.10	35.50	365,100	0	0	0
VEC	37 37	34.90	37.60	34.90	7,200	0	0	0
VEF	113.7 113.7	114	114.40	113.40	8,000	0	0	0
VES	22 22	23	23	22	2,100	0	0	0
VET	17.2 17.2	17.20	17.20	17.20	100	0	0	0
VFC	78.8 78.8	78.80	78.80	78.80	0	0	0	0
VFG	54.3 54.3	53.20	54.40	53.20	3,200	0	0	0
VFR	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VGC	51.8 51.8	51.50	52.40	50.80	1,476,700	0	0	0
VGG	43.6 43.6	43.60	43.60	43.60	300	0	0	0
VGI	117.4 117.4	106.40	119	105.30	1,503,600	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	27.2 27.2	27.20	27.20	27.20	400	0	0	0
VGR	65 65	65	65	65	0	0	0	0
VGS	27 27	27	27.10	26.40	281,800	0	0	0
VGT	14.3 14.3	13.90	14.30	13.80	1,928,900	0	0	0
VGV	53.4 53.4	53.40	53.40	53.40	0	0	0	0
VHC	61.9 61.9	62.90	62.90	61	1,468,700	0	0	0
VHD	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHE	3.2 3.2	3	3.20	3	27,100	0	0	0
VHF	6.4 6.4	7.40	7.40	6.40	300	0	0	0
VHG	2 2	1.90	2	1.90	247,700	0	0	0
VHH	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VHL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
VHM	110.7 110.7	109.10	111.40	108	3,679,400	0	0	0
VIB	17.4 17.4	17.35	17.50	17.30	3,091,100	0	0	0
VIC	162.3 162.3	160	166.80	159.20	3,711,300	0	0	0
VID	4.9 4.9	4.93	4.93	4.93	0	0	0	0
VIE	7.5 7.5	7.50	7.50	7.50	200	0	0	0
VIF	17.4 17.4	16.20	17.40	16.20	47,100	0	0	0
VIG	5.5 5.5	5.40	5.60	5.30	46,400	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.1 10.1	10.10	10.10	10.10	300	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	100	0	0	0
VIP	12.3 12.3	12.25	12.30	12.10	119,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24 24	24	24	24	300	0	0	0
VIW	12.9 12.9	12.90	12.90	12.90	100	0	0	0
VIX	22.8 22.8	22.60	22.90	21.60	49,055,300	0	0	0
VJC	174.9 174.9	169.50	175	169.20	1,266,800	0	0	0
VLA	9.7 9.7	9.60	9.70	9.60	4,200	0	0	0
VLB	49 49	49	49.20	48.80	24,800	0	0	0
VLC	14.5 14.5	14.50	14.50	14.30	39,000	0	0	0
VLG	8.4 8.4	8.30	8.40	8.30	800	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	33 33	34.10	34.10	33	300	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.1 5.1	5.10	5.10	4.90	1,700	0	0	0
VMD	16.1 16.1	16.10	16.10	16.10	600	0	0	0
VMG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMK	52 52	52	52	52	0	0	0	0
VMS	54.7 54.7	54.70	54.70	54.70	0	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	16.7 16.7	16.90	16.90	16.70	200	0	0	0
VNB	16.2 16.2	16.20	16.20	16	17,300	0	0	0
VNC	39.5 39.5	39.50	39.50	39.50	100	0	0	0
VND	18.9 18.9	18.75	18.85	18.60	7,314,500	0	0	0
VNE	5.4 5.4	5.32	5.52	5.32	162,500	0	0	0
VNF	15 15	14.40	15	14.10	88,200	0	0	0
VNG	7.3 7.3	7.32	7.32	7.30	2,100	0	0	0
VNH	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VNI	7.8 7.8	7.90	8	7.80	2,400	0	0	0
VNL	21.1 21.1	21.10	21.10	21.10	2,000	0	0	0
VNM	70.6 70.6	70	71.30	69.80	4,211,800	0	0	0
VNP	18.4 18.4	18.60	18.80	17.80	34,100	0	0	0
VNR	21.1 21.1	21.40	21.40	21	34,100	0	0	0
VNS	9.4 9.4	9.28	9.40	9.28	16,900	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VNY	4.7 4.7	4.70	4.70	4.70	0	0	0	0
VNZ	350 350	350	350	350	300	0	0	0
VOS	14.7 14.7	14.50	14.80	14.35	2,211,900	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	28.8 28.8	28.45	29.15	28.30	15,465,000	0	0	0
VPC	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VPD	25.4 25.4	25.35	25.35	25.35	10,900	0	0	0
VPG	5 5	5	5.03	4.91	143,000	0	0	0
VPH	4.3 4.3	4.40	4.50	4.25	49,600	0	0	0
VPI	60.9 60.9	60.10	61.10	59.70	977,000	0	0	0
VPR	8 8	8	8	8	0	0	0	0
VPS	9.2 9.2	9	9.19	9	5,100	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	20.7 20.7	20.70	20.70	20.70	0	0	0	0
VRC	13.5 13.5	13.40	13.50	13.40	5,000	0	0	0
VRE	30 30	30	30.10	29.40	6,284,400	0	0	0
VRG	18.1 18.1	18.50	18.50	18.10	22,200	0	0	0
VSA	21 21	21	21.90	20.60	2,400	0	0	0
VSC	26.0 26.0	25	26.10	24.30	16,120,100	0	0	0
VSE	8.4 8.4	9	9	8.40	2,800	0	0	0
VSF	26.3 26.3	25.30	26.30	25.30	8,500	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.6 43.6	43.65	43.65	43.30	5,700	0	0	0
VSI	24.2 24.2	24.20	24.20	24.20	1,000	0	0	0
VSM	15 15	14.70	15	14.70	600	0	0	0
VSN	17.6 17.6	17.60	17.60	17.40	8,400	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.4 2.4	2.40	2.40	2.20	1,600	0	0	0
VTB	16 16	16.70	17	15.55	19,600	0	0	0
VTC	13.2 13.2	12.20	13.20	12	25,300	0	0	0
VTD	6.3 6.3	6.40	6.40	6.20	27,700	0	0	0
VTE	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.2 8.2	8.10	8.20	8.10	2,500	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTK	57.3 57.3	58.50	58.50	55	17,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12 12	11.85	12	11.80	149,900	0	0	0
VTP	109.1 109.1	105	109.10	104	546,900	0	0	0
VTQ	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VTR	12.6 12.6	13.10	13.50	12.40	49,100	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15.8 15.8	14.80	15.80	14.70	427,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.3 20.3	20.20	20.40	20.20	1,157,100	0	0	0
VUA	15 15	15	15	15	0	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	115.1 115.1	113.30	117	110.60	129,700	0	0	0
VW3	9.8 9.8	9.80	9.80	9.80	200	0	0	0
VWS	24 24	24	24	24	0	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	46 46	46	46	46	0	0	0	0
WCS	270.1 270.1	270.10	270.10	270.10	100	0	0	0
WSB	56 56	59.90	63.50	55.80	3,700	0	0	0
WSS	6.5 6.5	6.50	6.50	6.40	18,600	0	0	0
WTC	9.9 9.9	10	10	9.90	1,500	0	0	0
X20	12.3 12.3	12.50	12.60	12.30	1,000	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.9 16.9	16.90	16.90	16.90	0	0	0	0
XHC	21.9 21.9	21.90	21.90	21.90	100	0	0	0
XLV	13.1 13.1	13.10	13.10	13.10	0	0	0	0
XMC	9.5 9.5	9.10	9.50	9.10	1,000	0	0	0
XMD	6.2 6.2	6.10	6.20	6.10	1,000	0	0	0
XMP	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XPH	15.3 15.3	14.40	15.50	14.40	8,600	0	0	0
YBC	8.1 8.1	8.50	8.50	8.10	3,200	0	0	0
YBM	10.6 10.6	10.70	10.70	10.30	8,200	0	0	0
YEG	12.3 12.3	12.20	12.30	12.20	1,237,100	0	0	0
YTC	26 26	26	26	26	200	0	0	0
^HASTC	261.8 261.8	257.72	261.96	257.72	61,033,047	0	0	0
^UPCOM	128.6 128.6	127.95	128.95	127.95	0	0	0	0
^VN30	2,039.8 2,039.8	2,026.61	2,044.96	2,024.19	307,481,583	0	0	0
^VNINDEX	1,860.1 1,860.1	1,833.90	1,863.13	1,833.90	731,361,100	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/02/2026