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 24/02/2026

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	0	0	0	0
AAA	8.0 8.0	7.91	8.16	7.91	1,815,100	0	0	0
AAH	3.2 3.2	3.30	3.30	3.20	274,200	0	0	0
AAM	6.7 6.7	6.65	6.89	6.60	9,900	0	0	0
AAS	10.4 10.4	10.20	10.50	10.10	2,180,700	0	0	0
AAT	3.3 3.3	3.30	3.30	3.07	491,300	0	0	0
AAV	5.6 5.6	5.70	5.70	5.50	288,500	0	0	0
ABB	13.9 13.9	14	14	13.80	465,200	0	0	0
ABC	11.1 11.1	11	11.50	11	7,600	0	0	0
ABI	20.8 20.8	20.80	21	20.60	81,700	0	0	0
ABR	12.8 12.8	12.85	12.85	12.75	500	0	0	0
ABS	2.9 2.9	2.88	2.89	2.86	99,800	0	0	0
ABT	64.8 64.8	64.10	65.50	64.10	3,000	0	0	0
ABW	10.9 10.9	11	11.10	10.90	52,600	0	0	0
ACB	24 24	24.10	24.10	24	13,798,400	0	0	0
ACC	12.6 12.6	12.65	12.65	12.05	11,000	0	0	0
ACE	43.2 43.2	43.20	43.20	40.90	4,200	0	0	0
ACL	13.7 13.7	13.20	13.70	13.20	9,800	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	4.3 4.3	4.30	4.30	4.30	1,400	0	0	0
ACV	54.6 54.6	55.30	55.40	54.50	1,668,900	0	0	0
ADC	20 20	20	20	20	500	0	0	0
ADG	9.0 9.0	9	9	8.98	9,700	0	0	0
ADS	8.5 8.5	8.42	8.50	8.40	60,500	0	0	0
AFX	10.7 10.7	10.80	10.80	10.50	104,500	0	0	0
AG1	13.5 13.5	13.50	13.50	13.50	0	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	14.70	14.50	182,900	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	39.5 39.5	39.20	40.40	38.70	7,100	0	0	0
AGR	16.8 16.8	16.50	17	16.50	1,499,800	0	0	0
AGX	186.8 186.8	184.10	186.80	184.10	300	0	0	0
AIC	10.4 10.4	10.10	10.40	10.10	500	0	0	0
AIG	48.7 48.7	48.50	48.80	48.50	15,600	0	0	0
ALT	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ALV	8.3 8.3	8.50	8.70	8	86,900	0	0	0
AMC	11.6 11.6	12.70	12.70	11.60	5,100	0	0	0
AME	6.1 6.1	6.20	6.20	6.10	1,700	0	0	0
AMP	16 16	16	16	16	2,300	0	0	0
AMS	7.7 7.7	7.80	8	7.50	45,000	0	0	0
AMV	2.2 2.2	2.10	2.30	2.10	1,065,500	0	0	0
ANT	38.2 38.2	38.85	38.85	38.20	69,100	0	0	0
ANV	27.3 27.3	27.20	27.70	27.10	1,509,800	0	0	0
APF	44.5 44.5	43.50	44.60	43.50	11,100	0	0	0
APG	10.4 10.4	10.50	10.50	10.30	50,500	0	0	0
APH	6.3 6.3	6.25	6.38	6.25	72,800	0	0	0
API	6.4 6.4	6.60	6.60	6.40	105,200	0	0	0
APL	14.8 14.8	14.80	14.80	14.80	0	0	0	0
APP	4.9 4.9	4.90	4.90	4.90	800	0	0	0
APS	7 7	7.50	7.50	6.90	845,200	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	1,200	0	0	0
ASG	17.0 17.0	16.95	17	16.85	1,200	0	0	0
ASM	6.3 6.3	6.33	6.35	6.25	328,600	0	0	0
ASP	4.7 4.7	4.79	4.79	4.63	24,900	0	0	0
AST	75.8 75.8	74.50	75.80	74.50	42,100	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	52.5 52.5	52.50	52.60	52.50	4,000	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.3 10.3	10.50	10.50	10.20	73,900	0	0	0
BAB	11.9 11.9	12	12	11.60	13,600	0	0	0
BAF	38.3 38.3	38.30	38.50	38	1,697,600	0	0	0
BAL	8.5 8.5	8.50	8.50	8.50	200	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	12.4 12.4	13.70	13.70	12.40	6,300	0	0	0
BCA	15 15	15.80	16	15	9,200	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.8 7.8	7.70	7.80	7.70	45,800	0	0	0
BCE	11.3 11.3	11.30	11.35	10.90	29,100	0	0	0
BCF	41.9 41.9	41.90	41.90	41.90	100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	64.6 64.6	64.40	65.70	64	1,186,600	0	0	0
BCP	11.7 11.7	11.70	11.70	11.70	100	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	39.8 39.8	39.60	39.80	39.60	1,200	0	0	0
BDT	9.5 9.5	9.30	9.50	9.30	56,200	0	0	0
BDW	26.5 26.5	26.50	26.50	26.50	200	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	65.8 65.8	62.20	65.80	61.50	446,800	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	23.60	23.60	23.60	400	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	14 14	14	14	14	100	0	0	0
BHN	31.6 31.6	32.30	32.50	31.60	7,700	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	24.9 24.9	25	25	24.65	77,100	0	0	0
BID	48.8 48.8	49.45	49.45	48.45	5,739,400	0	0	0
BIG	9.5 9.5	10.20	10.40	9.30	961,400	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	25 25	26	26	24.60	53,500	0	0	0
BKG	2.8 2.8	2.82	2.82	2.80	48,600	0	0	0
BLI	8.9 8.9	8.90	8.90	8.90	0	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23.9 23.9	23.90	23.90	23.90	100	0	0	0
BMC	15.3 15.3	15.15	15.45	15.10	39,600	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BMG	19.3 19.3	19.30	19.30	19.30	0	0	0	0
BMI	19 19	19.15	19.15	18.80	355,700	0	0	0
BMJ	10 10	10	10	10	0	0	0	0
BMK	15.2 15.2	15.10	15.20	15.10	2,200	0	0	0
BMP	162.5 162.5	160.40	162.50	160	129,300	0	0	0
BMS	13.3 13.3	13.10	13.30	13	163,200	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BNA	6.8 6.8	6.90	7	6.80	50,200	0	0	0
BNW	18 18	18	18	18	100	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	11,800	0	0	0
BQB	4.3 4.3	4	4.30	3.90	400	0	0	0
BRC	12.4 12.4	12.50	12.50	12.40	2,100	0	0	0
BRR	19.5 19.5	19.50	19.50	19.50	5,400	0	0	0
BRS	29.3 29.3	26.50	30	26.50	4,900	0	0	0
BSA	23 23	23	23.10	23	41,000	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	39.2 39.2	38.40	39.45	38.35	601,500	0	0	0
BSL	10.8 10.8	10.50	10.80	10.50	300	0	0	0
BSP	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BSQ	17 17	18	18	17	3,500	0	0	0
BSR	28 28	26.85	28	26.80	31,801,100	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	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	25.3 25.3	25	25.30	24.80	4,800	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	8.6 8.6	8.68	8.68	8.40	132,500	0	0	0
BTS	5.3 5.3	5.40	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	0	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	13.6 13.6	13.70	13.70	13.50	987,100	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	84 84	83.60	84	82	721,600	0	0	0
BVL	16.8 16.8	17	17	16.80	3,100	0	0	0
BVN	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BVS	30.9 30.9	31.20	31.70	30.70	412,200	0	0	0
BWA	15.8 15.8	15.80	15.80	15.80	100	0	0	0
BWE	44.0 44.0	44.40	44.40	43.80	146,600	0	0	0
BWS	34.5 34.5	38.50	38.50	34.50	1,000	0	0	0
BXH	12.2 12.2	12.20	12.20	12.20	0	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 12	12.20	12.20	11.35	9,600	0	0	0
C47	10.0 10.0	10.15	10.15	9.80	113,900	0	0	0
C4G	8 8	8.10	8.10	8	402,000	0	0	0
C69	17.3 17.3	16.90	17.40	16.90	523,400	0	0	0
C92	4 4	4	4	4	4,400	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7.10	7.10	7	3,300	0	0	0
CAN	27.3 27.3	27.30	27.30	27.30	0	0	0	0
CAP	41.2 41.2	40.90	41.20	40.70	14,900	0	0	0
CAT	18.6 18.6	18.30	18.60	18.30	6,600	0	0	0
CBI	14 14	14	14	14	800	0	0	0
CBS	27 27	27	27	27	100	0	0	0
CC1	37.5 37.5	37.50	39.80	37.40	3,700	0	0	0
CCA	16.3 16.3	16.20	16.30	15.90	1,100	0	0	0
CCC	10.4 10.4	10.30	10.45	10.20	4,500	0	0	0
CCI	26.6 26.6	26.50	26.60	26.50	2,100	0	0	0
CCL	5.8 5.8	5.88	5.88	5.77	37,800	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	13 13	13	13	12.80	1,500	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	24.1 24.1	24.20	24.40	23.70	213,200	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	32.5 32.5	32.60	32.60	32	22,200	0	0	0
CDO	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CDP	12.1 12.1	12.80	12.80	12.10	9,900	0	0	0
CDR	5.5 5.5	5.70	5.70	5.40	8,400	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	19.3 19.3	19.10	19.60	17.80	9,019,900	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	23.4 23.4	23.40	23.40	23.40	100	0	0	0
CGV	3 3	3.30	3.30	3	800	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	5,000	0	0	0
CHP	28.4 28.4	28.50	28.50	28.10	8,500	0	0	0
CHS	11.3 11.3	11	11.30	11	1,000	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	0	0	0	0
CIA	10.2 10.2	10.20	10.40	10.20	4,300	0	0	0
CID	9 9	9	9	9	0	0	0	0
CIG	8.2 8.2	8	8.24	7.81	14,400	0	0	0
CII	18.5 18.5	18.65	18.70	18.30	8,520,600	0	0	0
CIP	2.4 2.4	2.50	2.60	2.40	6,000	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	52.7 52.7	52.90	52.90	52.10	4,100	0	0	0
CKD	26 26	25.50	26.30	25.50	1,800	0	0	0
CKG	9.2 9.2	9.33	9.42	9.16	47,700	0	0	0
CKV	18 18	18	18	18	1,000	0	0	0
CLC	56.1 56.1	54	56.10	54	1,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.8 21.8	21.70	21.80	21.60	400	0	0	0
CLL	30.7 30.7	30.70	30.75	30.50	12,800	0	0	0
CLM	73.8 73.8	73.80	73.80	73.80	700	0	0	0
CLW	44.7 44.7	44.70	44.70	44.70	0	0	0	0
CLX	16.3 16.3	16.20	16.30	16.10	53,000	0	0	0
CMC	11 11	11	11.50	11	1,500	0	0	0
CMD	20.8 20.8	20.80	20.80	20.80	3,100	0	0	0
CMF	399.4 399.4	399.40	399.40	399.40	0	0	0	0
CMG	35 35	35.45	35.45	34.80	262,900	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	19.8 19.8	19.80	19.80	19.80	1,000	0	0	0
CMN	64.5 64.5	65.90	65.90	64.40	5,500	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8 8	7.80	8.30	7.80	124,900	0	0	0
CMT	13 13	13	13	13	800	0	0	0
CMV	8.4 8.4	7.54	8.40	7.54	300	0	0	0
CMW	14.1 14.1	14.10	14.10	14.10	0	0	0	0
CMX	7.0 7.0	6.80	7.09	6.74	358,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31	31	31	100	0	0	0
CNG	26.4 26.4	26	26.50	25.80	28,300	0	0	0
CNN	75 75	75	75	75	0	0	0	0
CNT	7.2 7.2	7.50	7.50	7.20	700	0	0	0
COM	36.4 36.4	36.40	36.40	36.40	0	0	0	0
CPA	8.5 8.5	8.50	8.50	8.50	100	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	31.9 31.9	32	32	31.70	19,500	0	0	0
CQT	8.9 8.9	8.90	8.90	8.90	200	0	0	0
CRC	9.4 9.4	8.65	9.40	8.64	2,116,000	0	0	0
CRE	7.8 7.8	7.79	7.80	7.60	152,100	0	0	0
CSC	17.1 17.1	17.50	17.50	16.70	7,600	0	0	0
CSI	18.8 18.8	18.80	18.80	18.80	600	0	0	0
CSM	12.8 12.8	13	13	12.75	120,700	0	0	0
CSV	30.9 30.9	30	31.50	29.85	1,331,100	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	7.1 7.1	7.10	7.10	7.10	2,700	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.6 17.6	17.60	17.60	17.60	200	0	0	0
CTD	87.7 87.7	87	87.80	85.20	1,214,000	0	0	0
CTF	19.3 19.3	19.40	19.40	19.05	256,900	0	0	0
CTG	38.2 38.2	38.55	38.70	38.05	12,133,300	0	0	0
CTI	24.3 24.3	23.70	24.60	23.70	601,100	0	0	0
CTP	6.1 6.1	6.50	6.50	6.10	20,400	0	0	0
CTR	95.8 95.8	97.20	97.50	95.20	390,300	0	0	0
CTS	31.8 31.8	31.50	32.40	31.35	966,000	0	0	0
CTT	16.7 16.7	16.70	16.70	16.70	0	0	0	0
CTW	25.5 25.5	25.40	25.50	25	400	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	26.7 26.7	26.65	26.65	26.65	0	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	10.60	10.60	10.50	300	0	0	0
D2D	36.3 36.3	36.50	36.50	36.20	70,000	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	1,700	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.5 3.5	3.59	3.60	3.47	19,900	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	11 11	10.90	11	10.90	500	0	0	0
DAT	8.7 8.7	8.73	8.99	8.72	15,200	0	0	0
DBC	27.3 27.3	26.90	27.30	26.85	4,371,100	0	0	0
DBD	54.4 54.4	53.20	54.40	52.70	76,400	0	0	0
DBM	33.5 33.5	33.50	33.50	33.50	0	0	0	0
DBT	10.7 10.7	10.70	10.70	10.55	5,100	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	200	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	10.2 10.2	10.05	10.25	10	293,200	0	0	0
DCF	31.9 31.9	32	32	31.90	500	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	57.90	57.90	57	505,200	0	0	0
DCM	42 42	40.20	42	39.30	6,701,000	0	0	0
DCR	4.8 4.8	4.80	4.80	4.80	0	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	9.6 9.6	9.30	9.60	9.20	10,600	0	0	0
DDG	1 1	1	1	1	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	100	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	8.5 8.5	8.20	8.50	8.20	5,100	0	0	0
DDV	30.8 30.8	29.70	31.30	29.50	4,065,400	0	0	0
DFC	29.3 29.3	29.30	29.30	29.30	100	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	75.1 75.1	70	75.10	70	10,866,500	0	0	0
DGT	4.5 4.5	4.50	4.50	4.40	81,800	0	0	0
DGW	52.2 52.2	51.60	52.80	50.80	2,648,500	0	0	0
DHA	56 56	57	57	56	66,500	0	0	0
DHB	8.3 8.3	8.40	8.80	8.30	6,300	0	0	0
DHC	38.6 38.6	37.55	39.95	37.55	1,005,900	0	0	0
DHD	35.2 35.2	35	35.20	35	2,200	0	0	0
DHG	104.7 104.7	104.10	105	103.80	11,600	0	0	0
DHM	6 6	6	6	6	9,700	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	68.8 68.8	68.80	70	67.90	8,800	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.8 3.8	3.80	3.80	3.80	3,400	0	0	0
DIG	15.6 15.6	15.95	16.10	15.55	14,427,900	0	0	0
DIH	10.3 10.3	10	10.30	10	64,700	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.2 5.2	5	5.20	5	213,400	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.9 2.9	3.01	3.04	2.90	3,770,100	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 62	61.40	62	61	300	0	0	0
DMN	8.2 8.2	8.20	8.20	8	14,500	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DNC	57 57	57	57	57	100	0	0	0
DND	11 11	11	11	11	0	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	2,100	0	0	0
DNH	59 59	59	59	59	100	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	19.90	19.90	19.90	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.6 33.6	33.70	33.70	33.60	300	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	14 14	14	14	14	200	0	0	0
DP1	30.8 30.8	31	31	30.80	3,700	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	63 63	63	63	62.30	25,400	0	0	0
DPG	45.6 45.6	44.50	45.60	44.45	718,400	0	0	0
DPH	54 54	54	54	54	0	0	0	0
DPM	26.9 26.9	25.65	27.15	25.50	22,734,000	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.6 41.6	41.05	42.10	41.05	1,028,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.2 10.2	9.87	10.20	9.87	6,700	0	0	0
DRC	15.5 15.5	15.45	15.50	15.35	377,900	0	0	0
DRG	8.7 8.7	8.60	8.70	8.60	400	0	0	0
DRH	2.9 2.9	2.71	2.88	2.71	1,148,700	0	0	0
DRI	13.1 13.1	13	13.20	12.80	1,628,000	0	0	0
DRL	46 46	46	46.50	46	5,000	0	0	0
DS3	5.9 5.9	5.70	5.90	5.70	5,600	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.2 24.2	24.05	24.25	23.90	274,600	0	0	0
DSG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DSN	41.8 41.8	41.50	41.80	41.40	9,600	0	0	0
DSP	12 12	12	12	12	1,000	0	0	0
DST	10.9 10.9	10.80	11	10.30	417,100	0	0	0
DTA	4 4	4.03	4.04	4	12,500	0	0	0
DTD	17.9 17.9	18.10	18.20	17.70	201,700	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	2.20	2.20	2.20	6,400	0	0	0
DTK	11.8 11.8	11.90	11.90	11.70	8,400	0	0	0
DTL	12.3 12.3	12	12.30	11.90	5,000	0	0	0
DTP	123.8 123.8	120	123.80	120	700	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	6.60	6.70	6.30	902,600	0	0	0
DVN	22.4 22.4	22.40	22.50	22.10	39,700	0	0	0
DVP	71.8 71.8	71.70	71.90	71.40	7,600	0	0	0
DVW	35 35	35	35	35	0	0	0	0
DWC	18 18	18	18	18	1,200	0	0	0
DWS	16 16	16	16	16	0	0	0	0
DXG	16 16	15.90	16	15.60	13,019,600	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	12.5 12.5	12.10	12.80	12.10	886,900	0	0	0
DXS	7.4 7.4	7.38	7.38	7.27	1,241,000	0	0	0
DXV	3.8 3.8	3.81	3.82	3.81	4,800	0	0	0
E12	4.4 4.4	4.40	4.60	4.40	5,900	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11.3 11.3	10.90	11.30	10.40	2,500	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	32.5 32.5	32.50	33	32.50	11,400	0	0	0
EFI	1.9 1.9	1.90	1.90	1.90	0	0	0	0
EIB	24.2 24.2	23.40	24.35	23.30	18,062,200	0	0	0
EIC	23 23	23	23	23	600	0	0	0
EID	23.4 23.4	23.40	23.40	23.40	900	0	0	0
EIN	2.5 2.5	2.60	2.70	2.50	5,600	0	0	0
ELC	21.7 21.7	22.20	22.45	21.70	1,757,900	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	22.7 22.7	22.50	22.70	21.40	4,500	0	0	0
EVE	10.7 10.7	10.75	10.85	10.40	2,900	0	0	0
EVF	13.2 13.2	12.90	13.35	12.80	11,680,500	0	0	0
EVG	7.6 7.6	7.65	7.84	7.56	689,700	0	0	0
EVS	5.5 5.5	5.50	5.50	5.40	51,300	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	3.60	3.60	3.55	43,000	0	0	0
FCN	13.9 13.9	13.95	14	13.75	610,100	0	0	0
FCS	6.6 6.6	6.60	6.60	6.60	0	0	0	0
FDC	18.4 18.4	18.40	18.40	18.40	27,800	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	39 39	39	39	39	0	0	0	0
FIC	16.7 16.7	16.70	16.80	16.50	8,500	0	0	0
FID	1.7 1.7	1.90	1.90	1.70	120,200	0	0	0
FIR	6.8 6.8	6.79	6.79	6.59	197,100	0	0	0
FIT	4.7 4.7	4.66	4.75	4.64	620,100	0	0	0
FMC	44.2 44.2	44.20	44.20	43.15	750,400	0	0	0
FOC	67.5 67.5	68	68	67.40	14,600	0	0	0
FOX	82.6 82.6	84.20	84.60	81.40	337,200	0	0	0
FPT	92.5 92.5	94	94	92.50	28,539,000	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	171 171	171	171.90	168.10	540,300	0	0	0
FSO	6.9 6.9	6.90	6.90	6.90	100	0	0	0
FT1	41.6 41.6	42.60	42.60	41.60	800	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	33.2 33.2	32.70	33.55	32.60	1,473,400	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	12.2 12.2	12.20	12.50	12.10	317,500	0	0	0
GAS	110.5 110.5	112	112.40	107.10	4,780,400	0	0	0
GCB	6 6	6	6	6	800	0	0	0
GCF	29.5 29.5	29.80	29.80	29.30	20,800	0	0	0
GDA	15.7 15.7	15.60	15.80	15.50	50,500	0	0	0
GDT	20.1 20.1	20.05	20.10	19.95	10,600	0	0	0
GDW	43.3 43.3	43.30	43.30	43.30	0	0	0	0
GEG	14.8 14.8	14.70	14.85	14.60	337,300	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	40.3 40.3	40.30	40.80	39.45	13,811,200	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	28.1 28.1	28.20	28.25	28.05	23,300	0	0	0
GIC	12.7 12.7	12.95	13.03	12.72	1,500	0	0	0
GIL	14.6 14.6	14.35	14.75	14.35	436,300	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	29.9 29.9	29	29.90	29	5,100	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	79.8 79.8	75.70	80.40	75.30	5,158,600	0	0	0
GMH	7.9 7.9	7.86	7.90	7.70	1,100	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	28.3 28.3	28.20	28.30	28.20	1,000	0	0	0
GPC	2.3 2.3	2.30	2.40	2.30	36,900	0	0	0
GSM	29.5 29.5	30.60	30.90	29.50	900	0	0	0
GSP	11.2 11.2	11.30	11.30	11.20	33,800	0	0	0
GTA	9.2 9.2	9.20	9.20	9.20	300	0	0	0
GTD	93 93	93	93	93	0	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	39.5 39.5	39.55	40.30	39.05	8,201,000	0	0	0
GVT	71 71	71	71	71	100	0	0	0
H11	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HAC	10.6 10.6	9.20	10.60	9.20	300	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	16.4 16.4	16.50	16.55	16.15	7,503,600	0	0	0
HAH	62.6 62.6	59.90	63.80	59.90	6,481,800	0	0	0
HAM	51 51	51	51	51	1,600	0	0	0
HAN	9 9	9	9	9	100	0	0	0
HAP	8 8	7.49	8.10	7.49	345,600	0	0	0
HAR	3.7 3.7	3.67	3.70	3.63	89,400	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	100	0	0	0
HAT	33.9 33.9	33.90	33.90	33.90	100	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	11.6 11.6	11.50	11.85	11.50	1,128,800	0	0	0
HBC	6.2 6.2	6.20	6.30	6.20	1,329,800	0	0	0
HBD	26 26	26	26	26	0	0	0	0
HBH	5.2 5.2	5.20	5.20	5.20	100	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 26	26	26.50	26	1,700	0	0	0
HCD	8.2 8.2	8.15	8.26	8.15	35,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	24.1 24.1	23.80	24.35	23.70	12,899,200	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	13.2 13.2	13.20	13.20	13.20	1,200	0	0	0
HD6	9.9 9.9	10	10	9.80	14,500	0	0	0
HD8	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HDA	6.3 6.3	6.40	6.40	6	16,100	0	0	0
HDB	28.5 28.5	28.10	28.50	27.75	22,582,600	0	0	0
HDC	21.6 21.6	21.70	22	21.50	2,267,100	0	0	0
HDG	27.4 27.4	26.90	27.40	26.80	1,730,800	0	0	0
HDM	38.5 38.5	38.30	38.50	38.30	2,400	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	62.1 62.1	62	62.20	62	2,300	0	0	0
HEJ	15.1 15.1	15.10	15.10	15.10	0	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	0	0	0	0
HEV	8.8 8.8	8.80	8.80	8.80	0	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	191.9 191.9	193	193	190	5,200	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	15 15	14.80	15.20	14.80	1,544,300	0	0	0
HHS	12.4 12.4	12.25	12.40	12.10	1,646,000	0	0	0
HHV	12.5 12.5	12.55	12.60	12.45	3,043,800	0	0	0
HID	5.1 5.1	5.19	5.33	5	454,400	0	0	0
HII	5.5 5.5	5.29	5.60	5.26	219,100	0	0	0
HIO	7.6 7.6	7.60	7.80	7.60	4,700	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	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	13.7 13.7	13.70	13.70	12.60	17,000	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	12.4 12.4	12.20	12.50	12.10	5,600	0	0	0
HLD	19.7 19.7	20	20	19	6,000	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	11.40	11.40	11.35	14,400	0	0	0
HMD	21 21	21	21	21	100	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	0	0	0	0
HMR	11.1 11.1	11	11.30	11	6,200	0	0	0
HMS	36.2 36.2	36.20	36.20	36	5,400	0	0	0
HNB	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HND	10.9 10.9	10.80	10.90	10.70	7,500	0	0	0
HNF	29.4 29.4	29.40	29.40	29.40	3,400	0	0	0
HNG	6.4 6.4	6.40	6.50	6.40	1,144,700	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	500	0	0	0
HNM	8 8	7.90	8	7.80	331,300	0	0	0
HNP	19.5 19.5	19.50	19.50	19.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.7 4.7	4.60	4.70	4.50	31,500	0	0	0
HPB	32.5 32.5	30	32.70	30	12,000	0	0	0
HPD	16.7 16.7	16.70	16.70	16.30	3,900	0	0	0
HPG	28.3 28.3	27.50	28.40	27.35	99,498,300	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	4,200	0	0	0
HPT	26 26	26	26.50	24	600	0	0	0
HPW	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HPX	5.2 5.2	5.21	5.30	5.16	1,045,000	0	0	0
HQC	2.8 2.8	2.83	2.84	2.80	4,118,900	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	39.6 39.6	39.60	39.60	39.60	700	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.3 16.3	15.80	16.40	15.80	5,286,800	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.1 7.1	7.01	7.20	7.01	150,100	0	0	0
HSM	7 7	6.90	7	6.90	1,000	0	0	0
HSP	14.2 14.2	14.20	14.20	14.20	0	0	0	0
HSV	4.2 4.2	4	4.30	4	105,200	0	0	0
HT1	16.5 16.5	16.15	16.50	16	859,200	0	0	0
HTC	34.2 34.2	34.20	34.20	34.20	0	0	0	0
HTE	3.4 3.4	3.40	3.40	3.30	3,600	0	0	0
HTG	43.5 43.5	43.50	43.70	43.30	2,400	0	0	0
HTI	26.0 26.0	25.90	25.95	25.60	46,500	0	0	0
HTL	22.8 22.8	23	23.50	22.80	2,700	0	0	0
HTM	10.1 10.1	10.10	11.40	10.10	11,200	0	0	0
HTN	7.5 7.5	7.62	7.68	7.53	102,700	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	12.3 12.3	12.30	12.30	12.30	100	0	0	0
HU1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
HU4	11.1 11.1	11	11.10	11	8,300	0	0	0
HU6	4.7 4.7	4.90	4.90	4.70	116,900	0	0	0
HUB	14.6 14.6	14.75	14.80	14.50	18,200	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	16.6 16.6	16.50	16.80	15.30	1,300,800	0	0	0
HVA	18.6 18.6	18.40	18.90	17.80	21,400	0	0	0
HVH	12.4 12.4	12.40	12.40	12.30	134,800	0	0	0
HVN	27.7 27.7	28.05	28.05	27.65	1,776,100	0	0	0
HVT	28.5 28.5	28.20	29.10	28.20	94,200	0	0	0
HVX	2.3 2.3	2.26	2.26	2.17	34,200	0	0	0
HWS	15.2 15.2	15.20	15.20	15	1,500	0	0	0
IBD	9 9	9	9	9	0	0	0	0
ICC	58 58	58	58	58	0	0	0	0
ICF	3.2 3.2	3	3.60	3	12,300	0	0	0
ICG	20 20	20.10	20.10	20	1,500	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	36.3 36.3	36.70	36.70	36.30	5,800	0	0	0
ICT	18.0 18.0	18.70	18.70	17.90	3,200	0	0	0
IDC	47.5 47.5	48.50	49.30	47.30	3,364,300	0	0	0
IDI	7.3 7.3	7.31	7.38	7.23	729,800	0	0	0
IDJ	4.3 4.3	4.50	4.50	4.30	303,500	0	0	0
IDP	250 250	255	255	250	7,600	0	0	0
IDV	27.3 27.3	27	27.30	26.90	9,900	0	0	0
IFS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.7 10.7	10.70	10.75	10.65	1,824,900	0	0	0
ILA	5.7 5.7	6.20	6.20	5.70	1,900	0	0	0
ILB	23 23	23	23.10	22.95	7,200	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
ILS	23 23	23.40	23.40	23	4,800	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	53.9 53.9	53.70	54.20	53.70	44,000	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	42.40	42.40	41.80	900	0	0	0
IPA	18.8 18.8	18.90	19.20	18.60	242,900	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	25.50	26	25.30	2,400	0	0	0
IST	34.8 34.8	39.10	39.10	34.80	200	0	0	0
ITC	12.1 12.1	11.90	12.20	11.85	173,800	0	0	0
ITD	17 17	17.15	17.15	17	63,700	0	0	0
ITQ	3 3	2.90	3	2.80	592,700	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	1,100	0	0	0
IVS	8.2 8.2	8.30	8.30	8.10	96,800	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	5.6 5.6	5.60	5.65	5.56	45,900	0	0	0
KBC	35 35	34.90	35.50	34.90	2,949,500	0	0	0
KCB	13 13	13.10	13.30	12.80	50,600	0	0	0
KDC	52.2 52.2	52.30	52.60	51.90	324,900	0	0	0
KDH	28.3 28.3	27.75	28.40	27.75	3,703,000	0	0	0
KDM	30.7 30.7	30	30.70	29.80	38,600	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	6,000	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.7 6.7	6.64	6.68	6.57	15,152,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	11.8 11.8	11.60	11.80	11.60	4,700	0	0	0
KHS	17.4 17.4	17.50	17.50	17.40	3,500	0	0	0
KHW	29.3 29.3	29.30	29.30	29.30	0	0	0	0
KIP	13.9 13.9	13.90	13.90	13.90	1,000	0	0	0
KKC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
KLB	14.5 14.5	14.75	14.75	14.40	627,400	0	0	0
KMR	2.8 2.8	2.82	2.83	2.80	13,700	0	0	0
KMT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
KOS	38.3 38.3	38.20	38.30	38.20	357,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.6 17.6	17.50	17.70	17.40	943,700	0	0	0
KSD	4.7 4.7	4.70	4.70	4.70	400	0	0	0
KSF	83.6 83.6	83	84.50	81.70	62,200	0	0	0
KSQ	2.6 2.6	2.30	2.60	2.30	400,800	0	0	0
KST	13.4 13.4	13.40	13.40	13.40	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	24.4 24.4	28.40	28.40	22	2,400	0	0	0
KTS	25 25	25	26	24.70	6,700	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	25.9 25.9	25.85	25.85	25.85	100	0	0	0
L12	4 4	4	4	4	200	0	0	0
L14	26.3 26.3	26.30	26.40	26.20	46,000	0	0	0
L18	27 27	27	27	27	300	0	0	0
L40	70 70	77	77	69.90	82,000	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	19.7 19.7	19	19.70	19	12,000	0	0	0
LAI	13.2 13.2	13.20	13.30	13	28,700	0	0	0
LAS	17.8 17.8	17.10	18	17.10	1,355,900	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	33.70	34.30	33.50	111,000	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	10.55	10.65	10.45	2,240,400	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.9 3.9	3.93	3.96	3.90	924,700	0	0	0
LDP	9.1 9.1	9	9.10	8.90	93,700	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	4.7 4.7	4.70	4.70	4.70	100	0	0	0
LGC	58.8 58.8	58.80	58.80	58.80	0	0	0	0
LGL	6.2 6.2	6.10	6.38	6.10	17,900	0	0	0
LHC	104.4 104.4	100.30	104.40	100.30	25,000	0	0	0
LHG	29.9 29.9	30.10	30.10	29.70	124,100	0	0	0
LIC	27 27	27	27.50	27	5,500	0	0	0
LIG	4.1 4.1	4.10	4.10	3.90	252,000	0	0	0
LIX	37.5 37.5	37.50	37.50	36.50	24,200	0	0	0
LKW	36.2 36.2	36.20	36.20	36.20	0	0	0	0
LLM	22.8 22.8	21.80	23.80	21.80	77,600	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	300	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	42.60	42.95	42.10	1,326,400	0	0	0
LPT	6.5 6.5	6.50	6.50	6.50	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	38.3 38.3	37.50	39.90	37.50	50,000	0	0	0
LSS	8.9 8.9	8.90	8.90	8.85	387,100	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	23.4 23.4	23.30	23.40	23.30	13,000	0	0	0
MA1	36.5 36.5	36.50	36.50	36.50	100	0	0	0
MAC	12.6 12.6	12.30	12.80	12	11,200	0	0	0
MAS	37.9 37.9	37.90	37.90	37.90	0	0	0	0
MBB	28.3 28.3	28.50	28.50	28.15	27,187,100	0	0	0
MBG	3.1 3.1	3.10	3.20	3.10	370,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.5 27.5	27.20	28	26.50	7,266,900	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.6 7.6	7.50	7.60	7.50	700	0	0	0
MCH	149 149	147	149	145.80	52,500	0	0	0
MCM	27.3 27.3	27.25	27.30	27.15	17,000	0	0	0
MCO	5.1 5.1	5.30	5.40	5.10	2,100	0	0	0
MCP	28.4 28.4	28.40	28.40	28.20	14,100	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.3 10.3	10.60	10.60	10.20	2,200	0	0	0
MDF	5.3 5.3	5.40	5.40	5.30	21,500	0	0	0
MDG	42 42	39.90	42	39.85	18,000	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	7.30	7.30	7.30	200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.6 39.6	40	40.10	34	24,000	0	0	0
MGC	12.7 12.7	13	13.10	12.70	6,400	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	200	0	0	0
MGR	4.6 4.6	4.60	4.60	4.60	100	0	0	0
MH3	31 31	30	31	30	400	0	0	0
MHC	9.8 9.8	10	10.20	9.80	45,000	0	0	0
MIC	12.9 12.9	12.60	12.90	12.50	2,600	0	0	0
MIE	8.1 8.1	8.10	8.10	8.10	100	0	0	0
MIG	19.1 19.1	19.10	19.20	18.65	242,000	0	0	0
MKP	31.5 31.5	31	31.50	30.50	9,100	0	0	0
MKV	26.4 26.4	26.40	26.40	26.40	100	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.6 20.6	20.80	20.80	20.60	3,800	0	0	0
MML	38 38	37.60	38	37.10	175,500	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	18.8 18.8	18.50	18.80	18.10	243,400	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	200	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.2 12.2	12.10	12.20	12.05	4,032,600	0	0	0
MSH	38.2 38.2	37.55	38.65	37.45	654,000	0	0	0
MSN	80.9 80.9	79.30	80.90	78.60	8,479,700	0	0	0
MSR	38.3 38.3	38.90	39.20	37.50	2,181,800	0	0	0
MST	6.3 6.3	6.30	6.40	6.20	1,354,500	0	0	0
MTA	14 14	14	14.30	13.50	21,400	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	24.5 24.5	24.50	25	24.50	1,200	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	14.2 14.2	14	14.20	14	300	0	0	0
MTS	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
MTV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
MVB	17.6 17.6	17.90	17.90	17.50	1,600	0	0	0
MVC	16 16	14.40	16.60	14.40	25,200	0	0	0
MVN	68.4 68.4	67.60	68.50	66.50	51,400	0	0	0
MWG	92.2 92.2	91.60	92.20	90.50	6,601,300	0	0	0
MZG	11.6 11.6	11.80	11.90	11.60	231,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	43.2 43.2	43	43.55	42.70	607,100	0	0	0
NAG	8 8	7.80	8.20	7.70	263,100	0	0	0
NAP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NAS	35.2 35.2	35.20	35.20	35.20	1,000	0	0	0
NAU	13.5 13.5	13.50	13.50	13.50	0	0	0	0
NAV	16.0 16.0	16.05	16.05	15.95	600	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.9 17.9	17.70	18	17.50	52,400	0	0	0
NBC	8.8 8.8	8.90	8.90	8.70	10,900	0	0	0
NBE	11.4 11.4	11.40	11.40	11.40	1,000	0	0	0
NBP	7.7 7.7	7.70	7.70	7.70	3,100	0	0	0
NBT	17 17	17	17	17	500	0	0	0
NBW	32.3 32.3	32.30	32.30	32.30	1,000	0	0	0
NCG	11.1 11.1	11.30	11.30	11.10	8,800	0	0	0
NCS	38.5 38.5	38.50	38.50	38.50	2,000	0	0	0
NCT	97.7 97.7	97.10	97.90	97.10	10,600	0	0	0
ND2	34.7 34.7	34.60	34.70	34.50	44,000	0	0	0
NDC	170 170	170	175	170	5,200	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11 11	11.20	11.30	11	283,600	0	0	0
NDP	25.8 25.8	25.80	25.80	25.80	0	0	0	0
NDT	5.1 5.1	5	5.20	5	1,100	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6 6	6	6	6	3,000	0	0	0
NED	7 7	7	7	6.90	12,700	0	0	0
NET	68.1 68.1	69	69	67.70	4,700	0	0	0
NFC	60.7 60.7	69.30	69.30	60.70	500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	14.9 14.9	14.70	15.05	14.70	127,700	0	0	0
NHC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
NHH	11.1 11.1	11.05	11.30	11	30,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.3 10.3	10.30	10.30	10.30	2,500	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	15.9 15.9	15.40	16.05	15.40	12,434,000	0	0	0
NLG	28.7 28.7	28.50	29.05	28.50	1,772,100	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	55.5 55.5	55.50	55.60	54.50	40,300	0	0	0
NNT	60 60	60	60	60	0	0	0	0
NO1	6.1 6.1	6.07	6.13	6	17,800	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	5.8 5.8	5.70	5.90	5.60	1,114,200	0	0	0
NSC	75.8 75.8	75.80	75.80	75.80	3,000	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.60	4.60	4.50	21,200	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	12.6 12.6	12	12.60	12	2,600	0	0	0
NT2	28.2 28.2	27.60	28.30	27.50	1,924,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	156 156	155.50	156	154	15,500	0	0	0
NTF	10.4 10.4	10.10	10.40	10.10	1,100	0	0	0
NTH	57.4 57.4	57.40	57.40	57.40	0	0	0	0
NTL	17 17	16.95	17.10	16.95	349,500	0	0	0
NTP	64.7 64.7	63.50	65.30	63.50	275,700	0	0	0
NTT	9 9	9	9	9	0	0	0	0
NTW	20 20	20	20	20	200	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	12.2 12.2	12.50	12.50	12.20	167,800	0	0	0
NVL	12.8 12.8	12.70	12.80	12.65	4,747,600	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	100	0	0	0
NVT	7.6 7.6	7.79	7.79	7.06	900	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.5 4.5	4.50	4.50	4.50	100	0	0	0
OCB	11.6 11.6	11.65	11.70	11.55	1,858,800	0	0	0
OCH	5.9 5.9	5.80	5.90	5.80	12,300	0	0	0
ODE	46.4 46.4	46.20	46.40	46.10	21,600	0	0	0
OGC	3.5 3.5	3.51	3.54	3.48	536,500	0	0	0
OIL	17.2 17.2	17.30	17.60	16.90	6,488,400	0	0	0
ONE	8.2 8.2	8	8.60	7.70	9,100	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.4 22.4	22.50	22.50	22.30	800	0	0	0
ORS	14.0 14.0	13.80	14.20	13.70	2,191,000	0	0	0
PAC	23.4 23.4	22.85	23.55	22.70	392,400	0	0	0
PAI	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PAN	32.3 32.3	32.05	32.50	31.90	1,325,600	0	0	0
PAP	25 25	25	28.80	25	300	0	0	0
PAS	3 3	2.80	3	2.80	19,500	0	0	0
PAT	84.1 84.1	81.60	85	81.60	80,200	0	0	0
PBC	6.1 6.1	6.10	6.10	6	3,200	0	0	0
PBP	12.4 12.4	12.40	12.40	12.40	3,500	0	0	0
PBT	17.6 17.6	15.80	18	15.80	1,300	0	0	0
PC1	26.1 26.1	26.55	26.55	26	3,816,700	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	0	0	0	0
PCF	5 5	5.10	5.10	5	4,100	0	0	0
PCG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PCH	20.1 20.1	20	20.20	19.90	82,900	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PCT	10.9 10.9	10	10.90	10	300	0	0	0
PDB	24.3 24.3	24.40	24.40	24.10	15,100	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	117.9 117.9	117.90	118.50	117.70	5,300	0	0	0
PDR	17.3 17.3	17.45	17.55	17.30	7,005,700	0	0	0
PDV	9.7 9.7	9.78	9.79	9.68	22,700	0	0	0
PEG	3.9 3.9	4	4	3.90	2,000	0	0	0
PEN	9.1 9.1	7.50	9.10	7.50	600	0	0	0
PEQ	48 48	48	48	48	0	0	0	0
PET	36.6 36.6	36.10	38.40	36.10	3,773,500	0	0	0
PFL	2.5 2.5	2.60	2.60	2.50	18,900	0	0	0
PGB	11.9 11.9	12	12.10	11.80	27,500	0	0	0
PGC	14.8 14.8	15	15.15	14.50	22,900	0	0	0
PGD	24.1 24.1	24.10	24.10	24	3,300	0	0	0
PGI	19.6 19.6	19.65	19.65	19.55	6,500	0	0	0
PGN	6.2 6.2	6.10	6.30	6.10	7,000	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	7.60	6.70	2,500	0	0	0
PGV	24.7 24.7	25.10	25.10	24.50	36,300	0	0	0
PHC	4.8 4.8	4.85	4.85	4.71	17,500	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	38 38	37.70	38.40	37.30	343,000	0	0	0
PHR	63.2 63.2	61.60	63.20	61.60	1,168,100	0	0	0
PHS	9.9 9.9	8.70	9.90	8.70	400	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	17.5 17.5	16.70	17.50	16.70	5,800	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	7.4 7.4	7.50	7.60	7.40	15,200	0	0	0
PIV	8.3 8.3	9	9	8.10	539,300	0	0	0
PJC	29.3 29.3	32.53	35.77	29.30	1,800	0	0	0
PJS	30.8 30.8	30.80	30.80	30.80	0	0	0	0
PJT	8.9 8.9	8.90	8.90	8.89	1,100	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	31.8 31.8	32.20	33.20	31.40	655,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.5 3.5	3.30	3.50	3.30	2,900	0	0	0
PLP	5.5 5.5	5.26	5.50	5.26	56,600	0	0	0
PLX	57.7 57.7	57.50	58.50	56.70	9,898,400	0	0	0
PMB	10.2 10.2	10.30	10.30	10.20	1,500	0	0	0
PMC	140.8 140.8	151.90	153	140.80	700	0	0	0
PMG	7.8 7.8	7.60	7.86	7.60	3,000	0	0	0
PMJ	17.6 17.6	17.60	17.60	17.60	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	0	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	34.5 34.5	35	35	34.50	9,800	0	0	0
PNC	29.9 29.9	29.85	29.85	29.85	0	0	0	0
PND	6.5 6.5	4.90	6.50	4.90	2,200	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	120.5 120.5	120.20	121.80	118.80	1,746,700	0	0	0
PNP	20.7 20.7	20.70	20.70	20.70	100	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	17.2 17.2	17.30	17.30	16.90	27,200	0	0	0
POT	19.8 19.8	19.90	19.90	19.80	1,700	0	0	0
POV	7.8 7.8	7.80	7.80	7.80	0	0	0	0
POW	13.9 13.9	13.85	14	13.70	8,912,800	0	0	0
PPC	10.2 10.2	10.15	10.20	10.10	400,400	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PPH	29 29	29	29.10	29	13,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.4 18.4	18.50	18.50	18.40	300	0	0	0
PPS	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PPY	9.2 9.2	9.20	9.20	9.20	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12 12	11.60	12	11.60	4,200	0	0	0
PRE	22.5 22.5	22.50	22.50	22.50	11,300	0	0	0
PRO	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PRT	11 11	11	11.40	11	7,400	0	0	0
PSB	6.2 6.2	6.20	6.20	5.40	825,400	0	0	0
PSC	12 12	12	12	12	100	0	0	0
PSD	17.7 17.7	17.50	17.90	17.30	112,300	0	0	0
PSE	10.6 10.6	10.60	10.60	10.60	0	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	7.9 7.9	8	8	7.90	156,700	0	0	0
PSL	12.3 12.3	12.30	12.30	12.30	100	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	18.9 18.9	18.90	18.90	18.90	0	0	0	0
PSW	7.8 7.8	7.70	7.80	7.70	9,600	0	0	0
PTB	54.5 54.5	55.60	55.60	54.30	71,100	0	0	0
PTC	7.3 7.3	7.48	7.48	7	5,500	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	0	0	0	0
PTL	2.9 2.9	2.95	2.95	2.90	3,300	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	9.30	9.30	8,900	0	0	0
PTT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PTV	4.2 4.2	3.90	4.30	3.90	73,700	0	0	0
PV2	2.6 2.6	2.50	2.60	2.40	112,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	34.9 34.9	35.50	35.50	34.40	172,700	0	0	0
PVC	14.7 14.7	15	15.20	14.40	3,497,600	0	0	0
PVD	37 37	36.85	37.35	36.50	7,759,800	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	7 7	7.10	7.10	6.70	62,600	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	86.7 86.7	87.90	89	86.70	69,700	0	0	0
PVM	19.5 19.5	18.60	19.50	18.60	600	0	0	0
PVO	6.9 6.9	6.80	7	6.70	21,200	0	0	0
PVR	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PVS	47 47	47.40	48	46.40	8,178,000	0	0	0
PVT	22 22	21.15	22	20.90	6,533,700	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	6.2 6.2	5.50	6.20	5.50	300	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	16.4 16.4	16.50	16.50	16.20	163,200	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	15.0 15.0	15	15.20	14.75	434,900	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35 35	35	35	35	100	0	0	0
QNC	5.6 5.6	5.80	5.80	5.60	10,300	0	0	0
QNP	32.8 32.8	31.50	32.80	31.50	8,600	0	0	0
QNS	49.1 49.1	49	49.50	48.90	180,500	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	25 25	25	25	25	100	0	0	0
QST	28.3 28.3	28.30	28.30	28.30	100	0	0	0
QTC	34.5 34.5	36	36	34.50	5,600	0	0	0
QTP	12.7 12.7	12.80	12.80	12.60	155,100	0	0	0
RAL	92.9 92.9	92.80	92.90	92.30	900	0	0	0
RAT	19.5 19.5	16	19.50	16	800	0	0	0
RBC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
RCC	17.9 17.9	17.90	17.90	17.90	3,000	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12.7 12.7	12.40	12.70	12.40	1,100	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.3 61.3	61.02	61.41	60.92	567,800	0	0	0
RIC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
RTB	29.5 29.5	29.50	29.50	29.50	3,100	0	0	0
RYG	10.6 10.6	10.70	10.90	10.40	341,300	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33 33	33.20	33.20	33	3,400	0	0	0
S55	65.7 65.7	65.70	65.70	65.70	0	0	0	0
S72	7 7	7	7	7	100	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	700	0	0	0
S99	9.1 9.1	9	9.10	8.90	70,500	0	0	0
SAB	48.8 48.8	48.85	49.25	48.65	812,400	0	0	0
SAC	13 13	13	13	12.90	600	0	0	0
SAF	55.8 55.8	55.80	55.80	55.80	2,800	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.0 7.0	7.01	7.03	6.95	266,100	0	0	0
SAS	39.5 39.5	39.60	40.10	39	25,500	0	0	0
SAV	13.7 13.7	13.95	13.95	13.05	16,400	0	0	0
SB1	6.6 6.6	6.60	6.60	6.60	2,800	0	0	0
SBA	28.6 28.6	28.35	28.60	28.10	9,100	0	0	0
SBB	16.1 16.1	16.40	16.40	16.10	3,300	0	0	0
SBD	8 8	8	8	8	100	0	0	0
SBG	12.9 12.9	12.85	13	12.75	62,200	0	0	0
SBH	43.9 43.9	41.90	43.90	41.90	300	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	200	0	0	0
SBS	5.9 5.9	6	6.10	5.90	845,600	0	0	0
SBT	24.2 24.2	24.10	24.15	23.95	636,500	0	0	0
SBV	8.1 8.1	7.71	8.09	7.70	9,000	0	0	0
SC5	15.3 15.3	15.30	15.30	15.30	2,100	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.8 64.8	64.80	64.90	64.60	22,500	0	0	0
SCI	9.5 9.5	9.90	9.90	9.50	16,600	0	0	0
SCJ	3.2 3.2	3.20	3.20	3.20	24,200	0	0	0
SCL	21.1 21.1	21.30	21.50	20.70	67,500	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.8 6.8	6.84	6.88	6.75	1,805,300	0	0	0
SCS	56.5 56.5	56.50	56.90	56	328,600	0	0	0
SD2	3.9 3.9	3.90	3.90	3.90	200	0	0	0
SD3	7.4 7.4	7.70	7.80	7.40	6,000	0	0	0
SD5	7.8 7.8	7.80	7.80	7.80	8,000	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	10.7 10.7	10.80	10.80	10.70	5,600	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	9.9 9.9	9.90	9.90	9.90	1,500	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	300	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	43.40	43.40	43.40	300	0	0	0
SEB	47.5 47.5	47.50	47.50	47.50	0	0	0	0
SED	18.7 18.7	18.80	18.80	18.70	600	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SFC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
SFG	10.5 10.5	10.45	10.45	10.45	0	0	0	0
SFI	28.5 28.5	28.10	28.50	28.10	2,400	0	0	0
SFN	18.2 18.2	18.20	18.20	18.20	100	0	0	0
SGB	12.5 12.5	12.60	12.60	12.50	9,200	0	0	0
SGC	77.1 77.1	77.10	77.10	77.10	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	0	0	0	0
SGI	11 11	11.40	11.40	11	700	0	0	0
SGN	59.3 59.3	59	59.60	59	13,800	0	0	0
SGP	27.7 27.7	27.30	27.70	27	143,500	0	0	0
SGR	17.5 17.5	16.70	17.80	16.70	326,900	0	0	0
SGS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SGT	16.2 16.2	15.90	16.45	15.90	77,100	0	0	0
SHA	4.1 4.1	4	4.05	3.96	2,800	0	0	0
SHB	15.6 15.6	15.75	15.85	15.55	49,627,800	0	0	0
SHC	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SHE	6.8 6.8	6.90	6.90	6.80	1,000	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.1 14.1	14.10	14.10	14	369,800	0	0	0
SHN	3.8 3.8	3.80	3.80	3.60	15,400	0	0	0
SHP	34.4 34.4	34.40	34.45	33.72	4,300	0	0	0
SHS	19.1 19.1	18.70	19.50	18.60	22,118,000	0	0	0
SID	15.3 15.3	16.10	16.10	14.50	1,000	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	100	0	0	0
SIV	39 39	39	39	39	300	0	0	0
SJ1	13.1 13.1	13.10	13.10	13.10	100	0	0	0
SJD	14.1 14.1	14	14.05	13.95	38,200	0	0	0
SJE	17.9 17.9	18	18.10	17.70	57,100	0	0	0
SJG	22.5 22.5	22.50	22.50	22.50	100	0	0	0
SJM	8 8	9.90	9.90	8	14,000	0	0	0
SJS	52 52	52	52	50	28,200	0	0	0
SKG	10.2 10.2	10.20	10.30	10.15	201,400	0	0	0
SKH	25 25	25	25	25	100	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.5 26.5	26.90	26.90	26.10	12,200	0	0	0
SLS	162 162	162.50	162.50	161.10	7,500	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	700	0	0	0
SMB	39.5 39.5	39.50	39.50	39.40	6,600	0	0	0
SMC	12.8 12.8	12.65	12.95	12.50	193,100	0	0	0
SMN	10.5 10.5	10.50	10.50	10.50	300	0	0	0
SMT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
SNC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SNZ	33.5 33.5	33.70	33.70	33	4,500	0	0	0
SP2	22.5 22.5	22.50	22.50	22.50	0	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	9.80	9.80	9.80	300	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	800	0	0	0
SRC	52 52	48.60	52	48.60	1,000	0	0	0
SRF	8 8	7.57	8	7.44	17,200	0	0	0
SSB	17 17	17	17.05	16.90	2,218,700	0	0	0
SSC	31.6 31.6	31.60	31.60	31.60	0	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	2,200	0	0	0
SSH	77.8 77.8	77.80	77.80	77.80	100	0	0	0
SSI	32.1 32.1	31.50	32.80	31.25	46,478,100	0	0	0
SSM	5.5 5.5	5.50	5.50	5.50	100	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.1 4.1	4.07	4.08	4.02	82,600	0	0	0
STB	63.4 63.4	63.20	64.20	63	7,967,200	0	0	0
STC	15.7 15.7	15.64	15.92	15.55	4,600	0	0	0
STG	39.5 39.5	39.50	39.50	39.50	0	0	0	0
STH	22.6 22.6	21.90	22.60	21.90	51,600	0	0	0
STK	15.8 15.8	16.55	16.55	15.75	13,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.3 8.3	8.30	8.30	8.30	1,000	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	20.4 20.4	20	20.45	19.05	3,600	0	0	0
SVD	4.2 4.2	4.29	4.29	3.95	7,100	0	0	0
SVG	6.4 6.4	6.40	6.40	6.40	1,500	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.3 2.3	2.30	2.30	2.20	188,400	0	0	0
SVT	11.1 11.1	11.30	11.30	11.10	400	0	0	0
SWC	30.1 30.1	30.60	30.90	29.80	10,700	0	0	0
SZB	39 39	39.10	39.10	39	3,500	0	0	0
SZC	34.3 34.3	34.75	35.15	34.05	1,459,700	0	0	0
SZE	9.1 9.1	9.10	9.10	9	19,300	0	0	0
SZG	37.7 37.7	37.70	37.70	37.70	200	0	0	0
SZL	49 49	48.65	49	48.50	12,300	0	0	0
TA6	6.3 6.3	5.50	6.30	5.50	200	0	0	0
TA9	12.3 12.3	12.10	12.30	12.10	900	0	0	0
TAB	11 11	11	11	11	0	0	0	0
TAL	47.0 47.0	46.40	46.95	46.05	446,000	0	0	0
TAN	44.5 44.5	44.50	44.50	44.50	3,300	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	35.7 35.7	35.90	35.90	35.70	800	0	0	0
TBD	117.7 117.7	117.70	117.70	117.70	0	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	35.8 35.8	35.85	35.90	35.75	10,872,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.6 16.6	16.60	16.60	16.30	5,457,800	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	34.9 34.9	34.80	34.95	34.55	37,900	0	0	0
TCM	26.3 26.3	26.50	26.65	26.30	1,381,100	0	0	0
TCO	10.1 10.1	10	10.20	10	513,300	0	0	0
TCR	3.1 3.1	3.08	3.09	2.78	68,900	0	0	0
TCT	21.1 21.1	21.70	21.70	21.10	2,500	0	0	0
TCW	32.6 32.6	32.40	33	32.20	7,000	0	0	0
TDB	40 40	40	40	40	0	0	0	0
TDC	11.6 11.6	11.45	11.70	10.90	338,300	0	0	0
TDF	9.3 9.3	9	9.50	9	1,300	0	0	0
TDG	2.7 2.7	2.74	2.75	2.71	22,100	0	0	0
TDH	4 4	3.91	4.09	3.91	166,000	0	0	0
TDM	58 58	57.10	58.10	57.10	47,200	0	0	0
TDP	32.0 32.0	30.70	31.95	29.75	111,800	0	0	0
TDS	8.4 8.4	8.30	8.40	8.30	2,600	0	0	0
TDT	6.6 6.6	6.60	6.60	6.50	35,000	0	0	0
TDW	43 43	44	44	42.50	6,500	0	0	0
TED	73 73	73	73	73	0	0	0	0
TEG	6.2 6.2	6.23	6.23	6.09	13,300	0	0	0
TET	44.2 44.2	44.20	44.20	44.20	0	0	0	0
TFC	42.4 42.4	46.80	46.80	41.20	31,900	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	3,900	0	0	0
THG	45 45	45	45	44.80	24,500	0	0	0
THM	7.5 7.5	8.40	8.40	7.50	200	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	3,000	0	0	0
THS	9.9 9.9	9.90	9.90	9.90	100	0	0	0
THT	8.5 8.5	8.40	9	8.30	48,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	19 19	19	19	19	0	0	0	0
TID	23 23	22.90	23	22.90	4,700	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	8.4 8.4	8.50	8.50	8.40	331,900	0	0	0
TIN	100 100	100	101	99	26,100	0	0	0
TIP	19.4 19.4	19.30	19.75	19.30	154,400	0	0	0
TIS	5.2 5.2	5.20	5.30	5.20	13,100	0	0	0
TIX	46.0 46.0	45	45.95	45	500	0	0	0
TJC	12 12	10.60	12.80	10.60	300	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TL4	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TLD	8.5 8.5	8.43	8.45	8.40	625,200	0	0	0
TLG	53.8 53.8	53.20	54.40	53.10	230,900	0	0	0
TLH	5.0 5.0	4.98	5	4.97	150,800	0	0	0
TLP	7 7	6.70	7	6.60	2,800	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	54 54	54	54	54	1,100	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	0	0	0	0
TMP	59.9 59.9	58.50	59.90	58.50	1,400	0	0	0
TMS	41.3 41.3	41.10	41.35	41.10	3,000	0	0	0
TMT	12.2 12.2	12.05	12.25	12	7,000	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	17.2 17.2	16.90	17.40	16.90	35,600	0	0	0
TNB	8 8	7.50	8	7.50	600	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	23 23	23	23.60	22.20	1,783,600	0	0	0
TNH	12.0 12.0	12.05	12.10	11.85	38,800	0	0	0
TNI	4.9 4.9	4.95	4.95	4.94	35,400	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	20.6 20.6	20.60	20.60	20.60	0	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	9.8 9.8	10	10	9.16	146,500	0	0	0
TNV	18.4 18.4	17.90	18.40	17.80	4,300	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	168.9 168.9	169.80	170.20	168	5,800	0	0	0
TOT	15.9 15.9	15.90	15.90	15.90	0	0	0	0
TOW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
TPB	18.1 18.1	18	18.35	17.65	34,910,600	0	0	0
TPC	12.5 12.5	12.50	12.50	12.50	1,600	0	0	0
TPP	10.3 10.3	10.30	10.30	10.30	0	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	71.2 71.2	71.80	71.80	71	83,600	0	0	0
TRC	77 77	74.70	77.90	74.70	85,600	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	5.8 5.8	5.80	5.80	5.80	2,200	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.1 15.1	14.85	15.10	14.80	188,300	0	0	0
TSB	25 25	24.20	25	24	3,000	0	0	0
TSC	2.8 2.8	2.80	2.86	2.80	201,200	0	0	0
TSD	5.3 5.3	5.30	5.30	5.30	0	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	5 5	4.80	5	4.80	6,900	0	0	0
TTA	11.3 11.3	11.05	11.35	11.05	344,100	0	0	0
TTC	10 10	10	10	10	3,000	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	0	0	0	0
TTF	3.0 3.0	3	3.03	3	706,000	0	0	0
TTG	13.4 13.4	12	13.40	12	300	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	45,400	0	0	0
TTL	8.4 8.4	8.20	8.40	8.20	2,600	0	0	0
TTN	16.9 16.9	16.90	17	16.80	105,700	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	36.7 36.7	35.70	37	35.70	600	0	0	0
TUG	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TV1	28.5 28.5	29	29.10	28.20	40,100	0	0	0
TV2	38.5 38.5	39.05	39.25	38.40	590,200	0	0	0
TV3	17.7 17.7	17.70	17.70	17.70	0	0	0	0
TV4	16 16	16	16	16	0	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	8.0 8.0	7.91	7.99	7.85	57,800	0	0	0
TVC	8.3 8.3	8.40	8.40	8.10	84,400	0	0	0
TVD	10.1 10.1	10.20	10.20	10.10	13,500	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	9.1 9.1	8.80	9.10	8.70	833,700	0	0	0
TVS	15.2 15.2	15.10	15.20	15	66,000	0	0	0
TVT	16 16	16	16	16	100	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.4 4.4	4.50	4.60	4.40	4,400	0	0	0
TYA	18.7 18.7	18.70	18.90	18.50	22,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.6 6.6	6.60	6.70	6.50	26,200	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	0	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	6.1 6.1	6.10	6.10	6.10	100	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.6 16.6	16.60	16.70	16.60	2,300	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	6.40	6	17,600	0	0	0
VAB	10.9 10.9	10.90	10.90	10.70	350,000	0	0	0
VAF	19.9 19.9	19.90	20	19.90	2,000	0	0	0
VAV	34.5 34.5	34.50	34.50	34.50	1,000	0	0	0
VBB	10.7 10.7	10.60	10.70	10.50	28,800	0	0	0
VBC	20.7 20.7	20.70	20.70	20.70	0	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	3,000	0	0	0
VC2	5.5 5.5	5.50	5.60	5.40	52,100	0	0	0
VC3	27.3 27.3	27.60	27.60	27.10	964,000	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22 22	22	22	22	0	0	0	0
VC7	8.5 8.5	8.50	8.50	8.30	117,800	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	200	0	0	0
VCA	8.1 8.1	8.10	8.10	8.10	1,500	0	0	0
VCB	65 65	66.60	66.60	64.90	10,246,500	0	0	0
VCC	10 10	9.90	10	9.90	3,600	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	302.7 302.7	302.50	302.70	302	400	0	0	0
VCG	19.2 19.2	19.25	19.35	19.10	4,780,100	0	0	0
VCI	37 37	36.95	37.50	36.55	10,105,300	0	0	0
VCM	8.4 8.4	8.40	8.40	8.40	100	0	0	0
VCP	24.2 24.2	24.90	24.90	24.20	14,400	0	0	0
VCR	32.9 32.9	32.90	32.90	32.90	100	0	0	0
VCS	45 45	44.70	45	44.60	57,700	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	13 13	13	13	13	700	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	0	0	0	0
VDS	18.1 18.1	17.90	18.35	17.85	1,247,800	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	1,000	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	3.90	4	3.90	2,100	0	0	0
VEA	35.6 35.6	36	36.10	35.40	526,900	0	0	0
VEC	40.2 40.2	39.80	40.70	38	7,500	0	0	0
VEF	113 113	113.80	113.80	112	15,300	0	0	0
VES	25.8 25.8	20	25.80	20	2,800	0	0	0
VET	19 19	17.20	19	17.20	3,900	0	0	0
VFC	78.8 78.8	78.80	78.80	78.80	0	0	0	0
VFG	54.3 54.3	54.30	55.60	54	5,700	0	0	0
VFR	10.1 10.1	10.10	10.10	10.10	4,000	0	0	0
VGC	50.9 50.9	51.80	51.80	50.80	1,705,300	0	0	0
VGG	43.4 43.4	43.60	43.60	42.70	500	0	0	0
VGI	114.9 114.9	117.40	118	113	1,044,000	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	26.90	26,500	0	0	0
VGR	65 65	65	65	65	0	0	0	0
VGS	27.8 27.8	26.90	27.80	26.60	827,400	0	0	0
VGT	14.1 14.1	14.20	14.50	13.90	1,271,800	0	0	0
VGV	53.4 53.4	53.40	53.40	53.40	0	0	0	0
VHC	61.7 61.7	61.70	62.30	60.90	1,374,500	0	0	0
VHD	4.1 4.1	3.80	4.10	3.80	500	0	0	0
VHE	3.2 3.2	3.20	3.20	3.10	19,400	0	0	0
VHF	6.6 6.6	6.60	6.60	6.60	100	0	0	0
VHG	2 2	1.90	2	1.90	141,900	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	111 111	110.50	111	107.10	4,723,800	0	0	0
VIB	17.3 17.3	17.45	17.50	17.25	5,645,600	0	0	0
VIC	162.9 162.9	162.30	163.60	159	1,947,400	0	0	0
VID	5 5	5	5	5	100	0	0	0
VIE	6.8 6.8	7.50	7.50	6.40	600	0	0	0
VIF	18 18	19.10	19.10	17.50	9,900	0	0	0
VIG	5.5 5.5	5.50	5.50	5.40	88,300	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	11.6 11.6	11	11.60	11	1,600	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VIP	12.6 12.6	12.30	12.60	12.20	207,600	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24 24	24	24	24	0	0	0	0
VIW	13.4 13.4	14.30	14.30	11.40	1,200	0	0	0
VIX	23.2 23.2	22.55	24.15	22.50	55,193,100	0	0	0
VJC	186.6 186.6	174.90	186.60	170.70	1,663,400	0	0	0
VLA	10.6 10.6	9.90	10.60	9.90	10,300	0	0	0
VLB	48.8 48.8	49.20	49.20	48.80	8,500	0	0	0
VLC	14.3 14.3	14.50	14.50	14.20	147,400	0	0	0
VLG	8.4 8.4	8.40	8.40	8.40	700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	33.4 33.4	33.40	33.40	33.40	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.2 5.2	4.90	5.20	4.90	10,200	0	0	0
VMD	16.3 16.3	16.10	16.30	16.10	900	0	0	0
VMG	2.8 2.8	2.80	2.80	2.80	1,300	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	16.1 16.1	16.80	17	16.10	9,400	0	0	0
VNB	16.1 16.1	16	16.30	15.90	3,200	0	0	0
VNC	38.8 38.8	38	38.90	37.30	1,700	0	0	0
VND	19 19	18.80	19.40	18.65	14,489,100	0	0	0
VNE	5.8 5.8	5.49	5.77	5.49	760,100	0	0	0
VNF	15.3 15.3	15.10	15.40	15	63,100	0	0	0
VNG	6.9 6.9	7.30	7.30	6.92	1,200	0	0	0
VNH	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VNI	8 8	8	8	8	100	0	0	0
VNL	21.0 21.0	21.10	21.10	20.95	1,300	0	0	0
VNM	70.2 70.2	70.60	71.30	70.20	3,552,500	0	0	0
VNP	18 18	18.50	18.50	18	34,300	0	0	0
VNR	21.2 21.2	21	21.30	21	10,300	0	0	0
VNS	9.4 9.4	9.25	9.60	9.25	9,300	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	354.8 354.8	350	354.80	345	2,400	0	0	0
VOS	14.9 14.9	14.70	15.30	14.50	2,773,000	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	29 29	28.70	29.15	28.55	18,101,200	0	0	0
VPC	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VPD	25.4 25.4	25.90	25.90	25.30	2,700	0	0	0
VPG	5.0 5.0	5	5.02	4.96	124,800	0	0	0
VPH	4.3 4.3	4.30	4.39	4.28	30,200	0	0	0
VPI	60.9 60.9	60.70	61.20	60.50	1,170,500	0	0	0
VPR	8 8	8.20	8.20	8	800	0	0	0
VPS	9.1 9.1	9.05	9.18	9.02	14,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17.6 17.6	17.60	20	17.60	1,700	0	0	0
VRC	13.1 13.1	13.15	13.15	13.10	1,300	0	0	0
VRE	29.5 29.5	29.60	29.70	29.35	5,228,100	0	0	0
VRG	18 18	18.10	18.10	17.90	12,800	0	0	0
VSA	20.5 20.5	21.80	21.80	20.50	2,600	0	0	0
VSC	24.9 24.9	25.95	25.95	24.85	12,557,900	0	0	0
VSE	8.1 8.1	8.10	8.40	8	3,000	0	0	0
VSF	25 25	26	26	25	17,000	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.6 43.6	43.60	43.60	43.30	5,800	0	0	0
VSI	24.2 24.2	24.20	24.20	24.20	0	0	0	0
VSM	15 15	15	15	15	0	0	0	0
VSN	17.5 17.5	17.50	17.50	17.50	2,200	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.3 2.3	2.40	2.40	2.30	2,300	0	0	0
VTB	16.3 16.3	15.85	16.50	15.70	20,900	0	0	0
VTC	14.5 14.5	13.20	14.50	13.20	37,500	0	0	0
VTD	6.4 6.4	6.40	6.40	6.20	77,500	0	0	0
VTE	7.3 7.3	7.30	7.30	7.30	100	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.2 8.2	8.20	8.20	8.20	0	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 57	57.60	58	56.10	11,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.1 12.1	12.10	12.10	11.95	285,400	0	0	0
VTP	109 109	110	111.50	107.30	562,100	0	0	0
VTQ	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VTR	12 12	12.60	12.90	11.80	62,900	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15.8 15.8	15.30	15.90	15.30	36,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.3 20.3	20.30	20.40	20.10	1,220,100	0	0	0
VUA	15 15	13.30	15	13.30	500	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	107.1 107.1	115	115	107.10	400,400	0	0	0
VW3	9.5 9.5	9.50	9.50	9.50	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	0	0	0	0
WSB	56 56	56	56.80	55.80	2,800	0	0	0
WSS	6.5 6.5	6.50	6.60	6.40	17,700	0	0	0
WTC	9.9 9.9	10	10	9.90	500	0	0	0
X20	12.5 12.5	12.30	12.50	12.30	2,100	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	18.7 18.7	18.70	18.70	18.70	800	0	0	0
XLV	13.1 13.1	13.10	13.10	13.10	0	0	0	0
XMC	9.5 9.5	9.50	9.50	9.50	7,100	0	0	0
XMD	6.2 6.2	6.20	6.20	6.20	0	0	0	0
XMP	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XPH	14.5 14.5	14.50	15.10	14.50	1,700	0	0	0
YBC	7.9 7.9	7.40	7.90	7	3,000	0	0	0
YBM	10.4 10.4	10.60	10.60	10.40	7,000	0	0	0
YEG	12.3 12.3	12.30	12.60	12.25	1,378,400	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	100	0	0	0
^HASTC	262.7 262.7	262.11	264.05	261.77	77,899,345	0	0	0
^UPCOM	128.2 128.2	128.36	128.78	127.74	0	0	0	0
^VN30	2,050.9 2,050.9	2,037.89	2,050.85	2,026.87	464,504,808	0	0	0
^VNINDEX	1,867.6 1,867.6	1,862.18	1,867.69	1,849.60	966,754,700	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/02/2026