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 26/02/2026

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	8.1 8.1	8.07	8.14	8.02	905,700	0	0	0
AAH	3.3 3.3	3.20	3.40	3.20	800,300	0	0	0
AAM	6.6 6.6	6.50	6.64	6.34	15,200	0	0	0
AAS	10.5 10.5	10.50	10.50	10.20	1,258,200	0	0	0
AAT	3.2 3.2	3.24	3.25	3.12	117,100	0	0	0
AAV	5.6 5.6	5.60	5.60	5.60	107,500	0	0	0
ABB	14 14	14	14	13.80	935,800	0	0	0
ABC	11.3 11.3	11	11.30	11	45,000	0	0	0
ABI	20.9 20.9	21	21.50	20.70	51,100	0	0	0
ABR	12.6 12.6	12.50	12.60	12.50	900	0	0	0
ABS	2.9 2.9	2.95	2.98	2.87	102,800	0	0	0
ABT	66.5 66.5	65	66.50	64.60	6,800	0	0	0
ABW	11.3 11.3	11.10	11.30	11	85,800	0	0	0
ACB	24.5 24.5	24.50	24.55	24.25	13,367,200	0	0	0
ACC	12.5 12.5	12.55	12.55	12.30	3,400	0	0	0
ACE	41.4 41.4	42.60	42.60	41.20	3,300	0	0	0
ACL	13.8 13.8	13.20	14	13.20	7,000	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	53.6 53.6	55.60	55.90	52.90	3,300,400	0	0	0
ADC	21.9 21.9	21.70	21.90	21.50	2,000	0	0	0
ADG	8.8 8.8	8.80	8.80	8.80	100	0	0	0
ADS	8.4 8.4	8.56	8.56	8.40	49,100	0	0	0
AFX	10.8 10.8	10.70	10.75	10.65	65,000	0	0	0
AG1	12.8 12.8	12.20	12.80	12.20	3,200	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	14.5 14.5	14.70	14.70	14.50	145,800	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	39.5 39.5	39	39.50	38	1,300	0	0	0
AGR	16.7 16.7	16.80	16.80	16.50	684,400	0	0	0
AGX	199.9 199.9	199.90	199.90	199.90	100	0	0	0
AIC	10.2 10.2	10.20	10.20	10.20	700	0	0	0
AIG	47.2 47.2	47.90	47.90	46.10	39,600	0	0	0
ALT	12.8 12.8	12.80	12.80	12.80	0	0	0	0
ALV	7.9 7.9	7.90	8	7.60	30,900	0	0	0
AMC	12.7 12.7	12.50	12.70	12.50	1,000	0	0	0
AME	6.5 6.5	6.50	6.50	6.50	0	0	0	0
AMP	15 15	15	15	15	4,900	0	0	0
AMS	7.9 7.9	7.70	7.90	7.70	160,600	0	0	0
AMV	2.1 2.1	2.20	2.30	2.10	564,400	0	0	0
ANT	38.6 38.6	38.25	38.85	38.25	21,100	0	0	0
ANV	27.8 27.8	28.20	28.40	27.50	1,610,300	0	0	0
APF	47.2 47.2	47	47.50	46.50	20,200	0	0	0
APG	10.4 10.4	10.40	10.40	10.25	160,700	0	0	0
APH	6.3 6.3	6.28	6.30	6.20	144,500	0	0	0
API	6.3 6.3	6.50	6.50	6.30	80,100	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	0	0	0	0
APS	6.9 6.9	7	7.10	6.80	202,000	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	1,800	0	0	0
ASG	16.9 16.9	16.50	16.90	16.50	1,100	0	0	0
ASM	6.5 6.5	6.45	6.45	6.28	657,000	0	0	0
ASP	4.8 4.8	4.88	4.88	4.77	45,100	0	0	0
AST	75.8 75.8	75.50	75.90	74.50	9,100	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	23.3 23.3	23.30	23.30	23.30	100	0	0	0
AVC	52.4 52.4	52.40	52.40	52.40	300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.1 10.1	10.10	10.30	10.10	39,700	0	0	0
BAB	11.8 11.8	12	12	11.80	15,300	0	0	0
BAF	37.8 37.8	38.25	38.25	37.55	1,113,500	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 9	9	9	9	0	0	0	0
BBS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BBT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BCA	15.9 15.9	15.80	16.10	15.80	6,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.7 7.7	7.70	7.80	7.70	50,200	0	0	0
BCE	11.3 11.3	11.30	11.30	11.25	42,100	0	0	0
BCF	42 42	42	42	41.90	2,100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	66 66	66.60	67.30	65.80	782,200	0	0	0
BCP	13.4 13.4	13.40	13.40	13.40	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	39.80	39.80	39.80	0	0	0	0
BDT	9.3 9.3	9.30	9.30	9.20	15,400	0	0	0
BDW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	19.6 19.6	19.60	19.60	19.60	100	0	0	0
BFC	68.8 68.8	74.50	74.50	67.50	191,700	0	0	0
BGE	4 4	4	4	4	0	0	0	0
BGW	16 16	16	16	16	10,000	0	0	0
BHA	23 23	23.10	23.10	23	1,900	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	9.3 9.3	9.30	9.30	9.30	9,600	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	32 32	31.75	32.30	31.55	2,500	0	0	0
BHP	7.3 7.3	7.30	7.30	7.30	300	0	0	0
BIC	24.2 24.2	24.70	24.70	24.20	131,200	0	0	0
BID	48.5 48.5	48.55	48.90	47.75	4,690,300	0	0	0
BIG	8.8 8.8	9	9.70	8.60	446,800	0	0	0
BIO	13 13	13	13	13	200	0	0	0
BKC	25 25	24.90	25.70	24.60	86,900	0	0	0
BKG	2.8 2.8	2.80	2.80	2.77	27,900	0	0	0
BLI	8.9 8.9	8.90	8.90	8.90	300	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23.4 23.4	23.40	23.40	23.40	100	0	0	0
BMC	15.4 15.4	15.40	15.70	15.30	84,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	9.2 9.2	9.20	9.20	9.20	300	0	0	0
BMG	19.8 19.8	19.80	19.80	19.80	0	0	0	0
BMI	18.8 18.8	19.20	19.20	18.60	484,100	0	0	0
BMJ	10.6 10.6	10.60	10.60	10.60	500	0	0	0
BMK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
BMP	161 161	162	162.80	159.40	90,700	0	0	0
BMS	13.3 13.3	13.50	13.50	13.30	156,200	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BNA	7 7	7	7	6.90	34,000	0	0	0
BNW	17 17	18	18	17	700	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	0	0	0	0
BQB	4.2 4.2	4.20	4.20	4.20	100	0	0	0
BRC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BRR	19.7 19.7	19.70	19.70	19.70	100	0	0	0
BRS	30.2 30.2	29.60	32.40	29.60	8,200	0	0	0
BSA	23 23	23	23	22.90	16,100	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 39	39	39.40	38.70	291,100	0	0	0
BSL	10.9 10.9	10.50	10.90	10.50	600	0	0	0
BSP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
BSQ	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BSR	30 30	29.30	30	28.35	23,273,900	0	0	0
BT1	10.9 10.9	11	11	10.90	1,100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.5 4.5	4.50	4.50	4.50	200	0	0	0
BTD	18.9 18.9	18.90	18.90	18.90	400	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	25.1 25.1	25.10	25.10	25.10	4,500	0	0	0
BTN	3 3	3.50	3.50	3	200	0	0	0
BTP	8.4 8.4	8.41	8.50	8.40	62,500	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	16,600	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	60 60	60	60	60	100	0	0	0
BVB	13.5 13.5	13.80	14	13.40	834,300	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	84 84	85.10	85.50	81.90	615,300	0	0	0
BVL	17.4 17.4	17	17.40	16.90	8,700	0	0	0
BVN	16 16	16	16	16	100	0	0	0
BVS	30.9 30.9	31.20	31.30	30.70	132,600	0	0	0
BWA	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BWE	44 44	44.50	44.55	43.80	107,800	0	0	0
BWS	33.8 33.8	34.20	34.20	33.20	30,600	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	11.9 11.9	11.90	11.90	11.60	38,000	0	0	0
C47	9.9 9.9	10.10	10.10	9.80	59,700	0	0	0
C4G	8.2 8.2	8.20	8.20	8	284,400	0	0	0
C69	16.7 16.7	17	17.20	16.40	404,000	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7	7	1,900	0	0	0
CAN	28 28	28	28	28	100	0	0	0
CAP	43 43	43.80	44.30	43	51,400	0	0	0
CAT	19 19	19.50	19.50	18.90	7,700	0	0	0
CBI	15.9 15.9	15.90	15.90	15.90	0	0	0	0
CBS	26.8 26.8	26.80	26.80	26.80	200	0	0	0
CC1	37.5 37.5	37.50	37.50	37.50	400	0	0	0
CCA	16 16	16	16	16	200	0	0	0
CCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CCI	25 25	26.30	26.30	25	300	0	0	0
CCL	5.8 5.8	5.80	5.80	5.69	140,700	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	13.1 13.1	13.10	13.10	13.10	600	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	24.10	23.60	266,100	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	32.6 32.6	32.60	32.90	32.50	6,700	0	0	0
CDO	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CDP	12.5 12.5	12.20	12.50	12.20	23,700	0	0	0
CDR	5.5 5.5	5.60	5.60	5.50	300	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	18.7 18.7	18.80	19.10	18.60	6,432,500	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	23.3 23.3	23.30	23.30	23.30	100	0	0	0
CGV	3.2 3.2	3.10	3.20	3.10	700	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	0	0	0	0
CHP	29 29	28.80	29	28.80	85,100	0	0	0
CHS	11.3 11.3	11.30	11.30	11.30	200	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	700	0	0	0
CIA	10.2 10.2	10.10	10.20	10	2,400	0	0	0
CID	9 9	9	9	9	0	0	0	0
CIG	8.0 8.0	8	8	7.90	20,200	0	0	0
CII	18.2 18.2	18.20	18.55	18.10	8,831,700	0	0	0
CIP	2.7 2.7	2.70	2.70	2.60	53,000	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	52.4 52.4	52.30	53	52.30	8,100	0	0	0
CKD	26.5 26.5	26.40	26.50	26.40	200	0	0	0
CKG	10 10	9.89	10.30	9.89	131,800	0	0	0
CKV	19 19	17.50	19	17.50	200	0	0	0
CLC	56 56	56.10	56.10	56	1,400	0	0	0
CLH	21.9 21.9	21.80	22	21.80	7,800	0	0	0
CLL	30.7 30.7	30.70	30.70	30.60	8,700	0	0	0
CLM	73.8 73.8	73.80	73.80	73.80	0	0	0	0
CLW	42.1 42.1	42.10	42.10	42.10	100	0	0	0
CLX	16.3 16.3	16.30	16.30	16.20	58,300	0	0	0
CMC	11 11	11	11	11	0	0	0	0
CMD	20.7 20.7	20.50	20.70	20.50	200	0	0	0
CMF	441.5 441.5	441.50	441.50	441.50	0	0	0	0
CMG	35.0 35.0	35.20	35.60	34.95	329,900	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	20.5 20.5	20.50	20.50	20.50	100	0	0	0
CMN	64.7 64.7	67.10	67.10	64.70	5,000	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.7 7.7	7.90	7.90	7.70	33,700	0	0	0
CMT	13.3 13.3	13	13.30	12.60	1,100	0	0	0
CMV	8.6 8.6	8.60	8.60	8.60	100	0	0	0
CMW	14.1 14.1	14.10	14.10	14.10	0	0	0	0
CMX	7.1 7.1	7.24	7.24	7.05	241,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.7 30.7	31.10	33	30.70	600	0	0	0
CNG	26 26	25.90	26	25.85	3,900	0	0	0
CNN	75 75	75	75	75	0	0	0	0
CNT	7.2 7.2	7.40	7.40	7.20	2,700	0	0	0
COM	34 34	35.40	35.40	34	500	0	0	0
CPA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CPC	17.8 17.8	17.60	17.80	16.90	2,800	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	31.90	32	31.60	12,000	0	0	0
CQT	8.7 8.7	8.70	8.70	8.70	200	0	0	0
CRC	9.7 9.7	9.55	9.71	9.34	1,547,900	0	0	0
CRE	7.6 7.6	7.76	7.76	7.51	140,100	0	0	0
CSC	17.3 17.3	17.40	17.40	17	2,000	0	0	0
CSI	19.2 19.2	19	19.20	19	3,100	0	0	0
CSM	12.8 12.8	12.95	12.95	12.65	120,100	0	0	0
CSV	30.4 30.4	30.85	31.30	30.05	795,700	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	6.1 6.1	7	7	6.10	300	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.4 17.4	17.40	17.40	17.40	0	0	0	0
CTD	86.4 86.4	87	87	85.80	456,500	0	0	0
CTF	18.4 18.4	18.95	18.95	18.40	311,400	0	0	0
CTG	38.5 38.5	38.55	38.75	38.05	11,489,400	0	0	0
CTI	24.2 24.2	24.45	24.45	23.95	353,500	0	0	0
CTP	6.4 6.4	6.20	6.40	6.10	36,000	0	0	0
CTR	95.7 95.7	97.50	97.60	95.20	384,500	0	0	0
CTS	31.8 31.8	32	32.10	31.50	440,800	0	0	0
CTT	16.7 16.7	16.70	16.70	16.70	1,300	0	0	0
CTW	25.4 25.4	25.40	25.40	25.40	200	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	26.5 26.5	25.50	26.45	25.50	4,300	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	10.7 10.7	10.70	10.70	10.70	100	0	0	0
D2D	36.5 36.5	36.80	36.80	36.45	29,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	15.80	16	15.10	5,300	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.5 3.5	3.50	3.51	3.46	40,600	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.9 8.9	8.98	8.98	8.90	2,400	0	0	0
DBC	26.9 26.9	27.10	27.25	26.85	2,735,100	0	0	0
DBD	54.3 54.3	53.80	54.30	53.20	38,600	0	0	0
DBM	33.5 33.5	33.50	33.50	33.50	0	0	0	0
DBT	10.4 10.4	10.65	10.65	10.35	500	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	10.1 10.1	10.15	10.15	10.05	104,400	0	0	0
DCF	41 41	39	41	39	1,100	0	0	0
DCG	22.8 22.8	22.80	22.80	22.80	200	0	0	0
DCH	8 8	8	8	8	0	0	0	0
DCL	57.4 57.4	57.60	57.90	56.50	365,500	0	0	0
DCM	40.4 40.4	41.20	41.35	40.15	2,757,800	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	9.8 9.8	9.80	9.80	9.80	8,800	0	0	0
DDG	1 1	1	1	1	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	9 9	8.70	9	8.70	8,400	0	0	0
DDV	30.4 30.4	30.40	30.80	29.80	1,966,800	0	0	0
DFC	29.3 29.3	29.30	29.30	29.30	0	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	73.6 73.6	76	76	73.50	3,485,600	0	0	0
DGT	4.4 4.4	4.40	4.50	4.40	24,400	0	0	0
DGW	53 53	52.40	53.50	52.10	2,205,900	0	0	0
DHA	56.3 56.3	57.40	57.40	55.60	81,700	0	0	0
DHB	8.7 8.7	8.70	8.70	8.60	4,500	0	0	0
DHC	39.7 39.7	38.80	40.90	38.40	1,470,000	0	0	0
DHD	35.5 35.5	35.50	35.50	35.50	200	0	0	0
DHG	104.6 104.6	104.60	104.60	104.30	7,700	0	0	0
DHM	6 6	5.97	6.10	5.97	3,900	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	69.9 69.9	69.50	69.90	68.20	8,800	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	15.4 15.4	15.45	15.55	15.20	9,065,300	0	0	0
DIH	10 10	10	10	10	1,900	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	5.10	5	179,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.9 2.9	2.98	2.98	2.91	1,471,000	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	61.8 61.8	62	62	61.80	700	0	0	0
DMN	8.3 8.3	8.30	8.30	8.30	600	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	52 52	52	52	52	0	0	0	0
DND	8.1 8.1	10.70	10.70	8.10	13,300	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNH	59 59	59	59	59	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	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	33.60	33.60	33.60	100	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	14 14	14	14	14	0	0	0	0
DP1	30.3 30.3	31.30	31.30	30.20	12,700	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	62.8 62.8	62.60	62.90	62.50	9,700	0	0	0
DPG	47.8 47.8	46.15	49.05	45.70	2,281,100	0	0	0
DPH	54 54	54	54	54	0	0	0	0
DPM	26.5 26.5	27	27.05	26.35	8,774,600	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	43.3 43.3	43.30	44.25	42.55	1,517,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.2 10.2	10.15	10.20	10.15	1,100	0	0	0
DRC	15.5 15.5	15.60	15.60	15.30	319,900	0	0	0
DRG	8.9 8.9	9	9.50	8.90	1,100	0	0	0
DRH	3.3 3.3	3.27	3.29	3.18	3,748,800	0	0	0
DRI	13.6 13.6	13.70	13.90	13.50	802,700	0	0	0
DRL	46 46	46.40	46.40	46	13,200	0	0	0
DS3	6.1 6.1	6.10	6.10	6.10	100	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.2 24.2	24.15	24.35	23.90	206,400	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	41.35	5,400	0	0	0
DSP	12.2 12.2	12.20	12.20	12.20	100	0	0	0
DST	11.3 11.3	11.30	11.50	11	446,800	0	0	0
DTA	4 4	4	4.06	3.89	49,700	0	0	0
DTD	18 18	18.40	18.40	17.70	410,100	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	13,300	0	0	0
DTK	11.5 11.5	11.50	11.50	11.50	15,900	0	0	0
DTL	12.0 12.0	12.20	12.20	11.95	5,200	0	0	0
DTP	122.6 122.6	122.60	122.60	122.60	0	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	6.5 6.5	6.40	6.50	6.30	725,300	0	0	0
DVN	22.2 22.2	22.10	22.30	22	18,400	0	0	0
DVP	72 72	72	72.30	71.80	15,400	0	0	0
DVW	35 35	35	35	35	0	0	0	0
DWC	20.6 20.6	20.60	20.60	20.60	0	0	0	0
DWS	16 16	16	16	16	0	0	0	0
DXG	15.8 15.8	15.85	15.95	15.50	11,525,200	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	12.3 12.3	12.40	12.50	12.20	508,900	0	0	0
DXS	7.3 7.3	7.31	7.31	7.20	1,044,700	0	0	0
DXV	4 4	3.83	4	3.83	400	0	0	0
E12	4 4	4	4	4	1,000	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11.3 11.3	11.30	11.30	11.30	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	32 32	31.10	32	31	16,500	0	0	0
EFI	1.9 1.9	1.90	1.90	1.90	200	0	0	0
EIB	23.9 23.9	23.60	24.05	23.30	12,732,900	0	0	0
EIC	23.5 23.5	22.20	23.50	22.20	200	0	0	0
EID	23 23	23.20	23.20	23	2,500	0	0	0
EIN	2.6 2.6	2.60	2.60	2.60	2,900	0	0	0
ELC	21 21	20.80	21.25	20.65	1,680,800	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	21.9 21.9	21.60	21.90	21.50	3,000	0	0	0
EVE	10.6 10.6	10.65	10.65	10.40	19,900	0	0	0
EVF	13.8 13.8	12.90	13.80	12.85	17,941,400	0	0	0
EVG	7.4 7.4	7.53	7.53	7.35	490,900	0	0	0
EVS	5.4 5.4	5.50	5.50	5.40	47,300	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	3.55	3.58	3.54	37,600	0	0	0
FCN	13.9 13.9	13.95	13.95	13.60	719,400	0	0	0
FCS	6.6 6.6	6.60	6.60	6.60	0	0	0	0
FDC	18.5 18.5	19.25	19.25	17.65	300	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	18.1 18.1	17.10	18.50	17.10	48,800	0	0	0
FID	1.7 1.7	1.70	1.80	1.70	18,100	0	0	0
FIR	6.3 6.3	6.50	6.50	6.27	184,300	0	0	0
FIT	4.7 4.7	4.70	4.72	4.67	195,500	0	0	0
FMC	43.1 43.1	43.55	44.25	42.10	265,500	0	0	0
FOC	66.4 66.4	67.10	67.10	66	39,400	0	0	0
FOX	78.2 78.2	80.20	81.50	76.90	736,200	0	0	0
FPT	90.5 90.5	90	92.20	89.90	17,525,500	0	0	0
FRC	25 25	25	25	25	500	0	0	0
FRM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
FRT	170.9 170.9	170.90	171.90	168.70	392,200	0	0	0
FSO	5.9 5.9	5.90	5.90	5.90	100	0	0	0
FT1	42.6 42.6	42.60	42.60	42.60	100	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	32.9 32.9	32.95	33.10	32.50	495,600	0	0	0
G20	0.7 0.7	0.70	0.70	0.70	0	0	0	0
G36	13.1 13.1	12.60	13.40	12.60	805,400	0	0	0
GAS	106 106	111	111	105.50	3,151,900	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	800	0	0	0
GCF	28.7 28.7	29	29.20	28.70	17,300	0	0	0
GDA	15.8 15.8	15.90	16	15.70	40,100	0	0	0
GDT	20 20	20	20.05	20	10,700	0	0	0
GDW	39 39	39	39	39	100	0	0	0
GEG	14.9 14.9	15	15	14.70	261,600	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	39.9 39.9	38.90	40.15	38.50	12,615,200	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	28.4 28.4	28.45	28.45	28.15	16,600	0	0	0
GIC	12.3 12.3	12.26	12.57	12.18	10,400	0	0	0
GIL	14.8 14.8	14.95	14.95	14.70	199,900	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	29.5 29.5	30	30	29	5,500	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	81.4 81.4	80.20	83.90	79.50	3,045,200	0	0	0
GMH	8.0 8.0	7.71	7.95	7.71	200	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	29.9 29.9	29.90	29.90	29.90	100	0	0	0
GPC	2.2 2.2	2.30	2.40	2.20	29,800	0	0	0
GSM	30 30	30	30	30	500	0	0	0
GSP	11.2 11.2	11.20	11.20	11.20	53,300	0	0	0
GTA	9.2 9.2	9.20	9.20	9.20	0	0	0	0
GTD	86 86	87	87	86	1,500	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	40.8 40.8	42.60	42.90	40.05	6,612,100	0	0	0
GVT	78.8 78.8	75.10	78.80	75.10	500	0	0	0
H11	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HAC	10.1 10.1	10.10	10.10	10.10	0	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	16.2 16.2	16.40	16.45	16.10	5,082,200	0	0	0
HAH	61.4 61.4	62.50	63	61	2,741,400	0	0	0
HAM	52 52	52	52	52	500	0	0	0
HAN	8.8 8.8	8.80	8.80	8.80	2,000	0	0	0
HAP	8.1 8.1	8.06	8.09	8	461,400	0	0	0
HAR	3.7 3.7	3.69	3.72	3.65	129,500	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	33.9 33.9	33.90	33.90	33.90	0	0	0	0
HAV	3.4 3.4	3.40	3.40	3.40	100	0	0	0
HAX	11.5 11.5	11.50	11.50	11.30	401,700	0	0	0
HBC	6.2 6.2	6.30	6.30	6.10	592,700	0	0	0
HBD	25.8 25.8	25.80	25.80	25.80	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	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	28.6 28.6	28.60	28.60	28.60	0	0	0	0
HCD	8.3 8.3	8.22	8.26	8.20	25,000	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	24.2 24.2	24.20	24.45	23.90	7,110,200	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	13.2 13.2	13.20	13.20	13.20	0	0	0	0
HD6	10 10	9.60	10	9.60	3,800	0	0	0
HD8	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HDA	6.6 6.6	6.30	6.70	6.30	61,600	0	0	0
HDB	28.4 28.4	28.50	28.55	27.95	14,130,400	0	0	0
HDC	21.4 21.4	21.25	21.45	21.20	1,846,200	0	0	0
HDG	27.6 27.6	27	27.60	26.70	2,965,500	0	0	0
HDM	40.7 40.7	40.40	40.70	39.90	3,700	0	0	0
HDP	27 27	26.90	27	26.90	500	0	0	0
HDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
HEC	62.2 62.2	62.20	62.20	62.20	0	0	0	0
HEJ	15 15	15	15	15	500	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	7.2 7.2	7.20	7.20	7.20	4,000	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	191.90	192.60	191.70	9,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	118.9 118.9	118.90	118.90	118.90	100	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.7 14.7	14.80	15	14.40	1,084,000	0	0	0
HHS	12 12	12.15	12.15	11.85	927,300	0	0	0
HHV	12.5 12.5	12.60	12.65	12.40	2,414,600	0	0	0
HID	4.9 4.9	5	5	4.85	571,300	0	0	0
HII	5.4 5.4	5.38	5.42	5.25	94,600	0	0	0
HIO	7.7 7.7	7.60	7.70	7.40	7,300	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	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	15.9 15.9	14.80	16.40	14.80	17,600	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	12.3 12.3	12.20	12.40	12	13,600	0	0	0
HLD	19 19	19.50	20	19	14,300	0	0	0
HLO	17.8 17.8	17.80	17.80	17.80	600	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	11.5 11.5	11.40	11.45	11.40	2,800	0	0	0
HMD	21 21	21	21	21	0	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	11.3 11.3	11.50	11.50	11.30	200	0	0	0
HMS	35.8 35.8	36.20	36.20	35.80	1,200	0	0	0
HNB	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HND	10.8 10.8	10.80	10.90	10.70	7,800	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	6.7 6.7	6.80	7	6.60	6,781,200	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	8 8	7.90	8	7.90	359,600	0	0	0
HNP	19 19	19.50	19.50	19	300	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.6 4.6	4.60	4.60	4.30	50,200	0	0	0
HPB	41.6 41.6	41.60	41.60	41.60	42,500	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	800	0	0	0
HPG	29.4 29.4	29.50	29.55	28.80	54,496,800	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	79 79	79.20	86.90	79	10,700	0	0	0
HPT	27.6 27.6	28	28.10	27.60	8,200	0	0	0
HPW	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HPX	5.4 5.4	5.32	5.47	5.32	1,182,300	0	0	0
HQC	2.8 2.8	2.82	2.83	2.80	2,733,600	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	45.3 45.3	45.30	45.30	45.30	500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.3 16.3	16.50	16.50	16.10	2,814,900	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.1 7.1	7.13	7.18	7	155,400	0	0	0
HSM	7 7	7	7	7	0	0	0	0
HSP	14.2 14.2	14.20	14.20	14.20	0	0	0	0
HSV	4.3 4.3	4.20	4.30	4.20	22,600	0	0	0
HT1	16.5 16.5	16.60	16.70	16.30	787,400	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	200	0	0	0
HTG	43.8 43.8	43.75	43.75	43.50	31,800	0	0	0
HTI	25.9 25.9	25.80	25.95	25.75	25,400	0	0	0
HTL	23.1 23.1	23.15	23.15	23.10	200	0	0	0
HTM	9.9 9.9	10.40	10.40	9.90	1,300	0	0	0
HTN	7.4 7.4	7.48	7.49	7.30	165,800	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	0	0	0	0
HU1	5.8 5.8	5.78	5.78	5.78	1,600	0	0	0
HU4	11 11	11.10	11.10	11	15,600	0	0	0
HU6	4.2 4.2	4.60	4.60	4	28,600	0	0	0
HUB	14.6 14.6	14.60	14.65	14.55	14,100	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	16.3 16.3	16.80	16.80	16.30	702,900	0	0	0
HVA	18 18	18.30	18.40	17.70	30,400	0	0	0
HVH	12.4 12.4	12.40	12.40	12.30	116,400	0	0	0
HVN	27.7 27.7	27.80	27.80	27.55	1,041,200	0	0	0
HVT	28.6 28.6	28.90	28.90	28.30	47,200	0	0	0
HVX	2.2 2.2	2.20	2.32	2.19	17,000	0	0	0
HWS	15.2 15.2	15.20	15.30	15.20	800	0	0	0
IBD	9 9	9	9	9	0	0	0	0
ICC	42 42	42	42	42	200	0	0	0
ICF	3.3 3.3	3.30	3.30	3.30	1,100	0	0	0
ICG	19.9 19.9	19.90	20.20	19.10	19,600	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	35.8 35.8	36.30	36.30	35.80	26,000	0	0	0
ICT	18.2 18.2	17.95	18.20	17.95	17,400	0	0	0
IDC	48.6 48.6	49.50	49.80	47.60	2,898,800	0	0	0
IDI	7.3 7.3	7.45	7.45	7.23	519,000	0	0	0
IDJ	4.3 4.3	4.30	4.40	4.20	172,500	0	0	0
IDP	255 255	255	255	255	2,000	0	0	0
IDV	28 28	28.40	28.40	27.70	7,500	0	0	0
IFS	17.1 17.1	17	17.10	17	4,200	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.8 10.8	10.90	11	10.70	1,940,200	0	0	0
ILA	6 6	6	6	6	4,800	0	0	0
ILB	22.9 22.9	22.85	23	22.85	4,500	0	0	0
ILC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
ILS	26.5 26.5	26.50	26.50	26.50	4,100	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	53.9 53.9	53.80	54.20	53.80	11,300	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	41.7 41.7	42.50	42.50	41.70	4,200	0	0	0
IPA	18.2 18.2	18.40	18.40	18.10	108,200	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	25.7 25.7	25.80	25.80	25.70	200	0	0	0
IST	42.2 42.2	42.20	42.20	42.20	100	0	0	0
ITC	11.9 11.9	11.85	11.85	11.75	12,600	0	0	0
ITD	16.9 16.9	17.10	17.10	16.80	54,600	0	0	0
ITQ	3 3	3	3	2.90	95,800	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
IVS	8.2 8.2	8.20	8.20	8.10	41,500	0	0	0
JOS	1 1	1	1	1	0	0	0	0
JVC	5.7 5.7	5.88	5.88	5.71	95,100	0	0	0
KBC	35.6 35.6	36	36.05	35.30	2,018,400	0	0	0
KCB	14.2 14.2	13.30	14.30	13.30	173,700	0	0	0
KDC	52 52	52.20	52.20	51.60	279,800	0	0	0
KDH	28 28	28	28.15	27.80	2,916,900	0	0	0
KDM	29.9 29.9	30.50	30.50	29.30	40,100	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	11,800	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.5 6.5	6.55	6.55	6.33	11,877,700	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	11.7 11.7	11.80	11.80	11.50	43,100	0	0	0
KHS	17.4 17.4	17.50	17.50	17.30	4,600	0	0	0
KHW	31.9 31.9	32.10	32.10	31.90	200	0	0	0
KIP	14.2 14.2	14.20	14.20	14.20	800	0	0	0
KKC	7.5 7.5	7.40	7.50	7.40	500	0	0	0
KLB	15.1 15.1	14.70	15.15	14.70	736,300	0	0	0
KMR	2.9 2.9	2.85	2.86	2.84	4,700	0	0	0
KMT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
KOS	38.4 38.4	38.35	38.70	38.35	326,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.7 17.7	18	18	17.60	835,500	0	0	0
KSD	4.4 4.4	4.40	4.40	4.40	100	0	0	0
KSF	83.5 83.5	83.60	84	83.50	37,600	0	0	0
KSQ	2.5 2.5	2.60	2.60	2.30	129,700	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	24.5 24.5	24.50	24.50	24.50	2,200	0	0	0
KTS	25.1 25.1	25.20	25.20	25.10	1,400	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	0	0	0	0
L12	4 4	4	4	4	0	0	0	0
L14	26.1 26.1	26	26.10	25.90	41,200	0	0	0
L18	26 26	26	26	25.30	21,100	0	0	0
L40	70.8 70.8	69.90	70.80	69.80	126,900	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	20 20	20	20.70	19.85	25,300	0	0	0
LAI	13.2 13.2	13.40	13.40	13.20	14,400	0	0	0
LAS	17.2 17.2	17.80	17.80	17.20	829,400	0	0	0
LAW	34.4 34.4	34.40	34.40	34.40	0	0	0	0
LBE	29.2 29.2	29.20	29.20	29.20	0	0	0	0
LBM	33 33	33.10	33.85	33	125,900	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	10.5 10.5	10.65	10.70	10.40	2,146,600	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.9 3.9	3.94	3.94	3.88	970,300	0	0	0
LDP	9 9	9.10	9.10	8.90	53,400	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	5.8 5.8	5.80	5.80	5.80	100	0	0	0
LGC	58.8 58.8	58.80	58.80	58.80	0	0	0	0
LGL	6.1 6.1	6.16	6.18	5.90	123,000	0	0	0
LHC	106 106	105.90	108	103.80	7,400	0	0	0
LHG	29.6 29.6	30	30	29.60	85,700	0	0	0
LIC	27.2 27.2	27.20	27.20	27.20	2,300	0	0	0
LIG	4 4	4.10	4.10	4	210,800	0	0	0
LIX	38 38	38.60	38.60	37.70	57,300	0	0	0
LKW	36.2 36.2	36.20	36.20	36.20	500	0	0	0
LLM	21.8 21.8	22.80	22.80	21.50	37,100	0	0	0
LM3	2 2	2	2	2	0	0	0	0
LM8	11.9 11.9	11.90	11.90	11.90	100	0	0	0
LMC	5.5 5.5	5.50	5.50	5.50	500	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	43.2 43.2	42.55	43.75	42.20	3,105,500	0	0	0
LPT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	37.8 37.8	38	38.50	35.30	71,800	0	0	0
LSS	8.9 8.9	8.87	8.94	8.85	84,600	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	23.50	23.50	23.40	1,200	0	0	0
MA1	37.8 37.8	37.80	37.80	37.80	100	0	0	0
MAC	12 12	12.20	12.20	12	1,200	0	0	0
MAS	37.9 37.9	37.90	37.90	37.90	0	0	0	0
MBB	28.8 28.8	28.90	29.10	28.45	16,056,700	0	0	0
MBG	3.1 3.1	3.10	3.20	3.10	302,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.3 27.3	27.50	27.80	27.10	3,920,800	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.6 7.6	7.60	7.60	7.60	600	0	0	0
MCH	146 146	146	146	144	49,000	0	0	0
MCM	27.4 27.4	27.20	27.40	27.20	10,900	0	0	0
MCO	5.3 5.3	5.10	5.30	5.10	700	0	0	0
MCP	28.5 28.5	28.50	28.50	28.30	10,800	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.1 10.1	10.50	10.50	10	4,700	0	0	0
MDF	5.3 5.3	5.40	5.40	5.30	26,600	0	0	0
MDG	44.9 44.9	44.90	44.90	44.90	0	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	7.6 7.6	7.80	7.80	7.60	300	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39 39	39	39.80	38.80	25,600	0	0	0
MGC	12.8 12.8	12.80	12.90	12.70	9,500	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MGR	4.6 4.6	4.60	4.60	4.60	0	0	0	0
MH3	32 32	30	32	30	8,600	0	0	0
MHC	9.8 9.8	9.85	9.90	9.70	64,200	0	0	0
MIC	13 13	12.80	13	12.80	900	0	0	0
MIE	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MIG	18.8 18.8	19.05	19.05	18.70	165,800	0	0	0
MKP	32.9 32.9	33	33	32.30	2,900	0	0	0
MKV	26.4 26.4	26.40	26.40	26.40	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.8 20.8	20.70	20.80	20.70	200	0	0	0
MML	37.5 37.5	38.10	38.50	37	158,700	0	0	0
MNB	26 26	26	26	26	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	19 19	15.90	19.20	15.90	200,700	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	0	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.2 12.2	12.25	12.35	12.15	4,738,200	0	0	0
MSH	38.7 38.7	39	39.05	38.10	626,300	0	0	0
MSN	80.4 80.4	80.70	81.20	79.90	4,991,400	0	0	0
MSR	43.2 43.2	41.30	43.80	41.30	4,593,300	0	0	0
MST	6.7 6.7	6.60	6.70	6.50	2,167,400	0	0	0
MTA	14.1 14.1	13.80	14.30	13.80	19,100	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	25 25	25	25	25	100	0	0	0
MTL	5.5 5.5	5.50	5.50	5.50	100	0	0	0
MTP	14.1 14.1	14.10	14.10	14.10	0	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	17.3 17.3	17.50	17.50	17.30	1,000	0	0	0
MVC	16.2 16.2	16.20	16.30	16	32,400	0	0	0
MVN	67 67	67.60	67.70	65	19,200	0	0	0
MWG	93.6 93.6	93	94.30	92.50	5,011,100	0	0	0
MZG	12 12	12.10	12.10	11.90	352,300	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	42.5 42.5	43	43.20	41.95	1,032,600	0	0	0
NAG	8.2 8.2	8.10	8.30	8.10	60,600	0	0	0
NAP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NAS	35 35	35.10	35.10	35	6,700	0	0	0
NAU	13.5 13.5	13.50	13.50	13.50	0	0	0	0
NAV	16 16	16.10	16.10	16	1,000	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.9 17.9	17.60	17.90	17.50	23,300	0	0	0
NBC	8.9 8.9	8.90	8.90	8.80	44,000	0	0	0
NBE	11.6 11.6	11.60	11.60	11.60	500	0	0	0
NBP	7.7 7.7	7.60	7.70	7.60	10,700	0	0	0
NBT	17.5 17.5	17.50	17.50	17.50	300	0	0	0
NBW	35.9 35.9	32	35.90	32	200	0	0	0
NCG	10.8 10.8	11.40	11.40	10.80	41,600	0	0	0
NCS	40 40	40	40	40	100	0	0	0
NCT	96.6 96.6	96.30	96.60	96	37,500	0	0	0
ND2	34.7 34.7	34.50	35.80	34.50	30,900	0	0	0
NDC	175 175	175	175	175	300	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.1 11.1	11.10	11.10	10.90	86,900	0	0	0
NDP	25.8 25.8	25.80	25.80	25.80	0	0	0	0
NDT	5.3 5.3	5.30	5.30	5.30	0	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	6.90	15,400	0	0	0
NET	67.8 67.8	67.80	67.80	67.70	3,000	0	0	0
NFC	66.4 66.4	66.40	66.40	66.40	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	14.8 14.8	14.85	14.85	14.70	68,600	0	0	0
NHC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NHH	11.0 11.0	10.95	11.05	10.90	55,300	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.4 10.4	10.40	10.40	10.35	3,500	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	100	0	0	0
NKG	16.2 16.2	16.25	16.25	15.75	6,166,700	0	0	0
NLG	28.4 28.4	28.40	28.45	28	1,847,800	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	55.6 55.6	55.60	55.60	54.80	37,900	0	0	0
NNT	60.2 60.2	60.20	60.20	60.20	700	0	0	0
NO1	6 6	6.01	6.07	6	27,200	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	14 14	14.50	14.50	14	400	0	0	0
NRC	6 6	5.90	6	5.80	569,600	0	0	0
NSC	75.2 75.2	75.50	75.50	75.20	400	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.60	4.60	4.50	69,200	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	12.90	13	12.20	10,400	0	0	0
NT2	27.6 27.6	27.80	27.90	26.95	2,929,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	155 155	156	156	154.60	12,000	0	0	0
NTF	10.2 10.2	10.20	10.20	10.20	0	0	0	0
NTH	57.4 57.4	57.40	57.40	57.40	0	0	0	0
NTL	17.3 17.3	17.25	17.35	17.10	410,900	0	0	0
NTP	63.5 63.5	64.80	64.80	63.50	243,200	0	0	0
NTT	9 9	9	9	9	0	0	0	0
NTW	20 20	20	20	19.90	300	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	12.3 12.3	12.40	12.40	12.20	100,900	0	0	0
NVL	12.6 12.6	12.65	12.80	12.50	4,121,000	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	7.2 7.2	7.30	7.30	7.15	200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4 4	4	4	4	100	0	0	0
OCB	11.7 11.7	11.85	11.85	11.65	999,800	0	0	0
OCH	6 6	5.90	6	5.90	20,700	0	0	0
ODE	46.3 46.3	46.10	46.30	46.10	19,900	0	0	0
OGC	3.6 3.6	3.55	3.63	3.55	395,900	0	0	0
OIL	17.5 17.5	17.40	17.50	16.60	7,899,000	0	0	0
ONE	9.6 9.6	9	9.80	9	2,400	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.2 22.2	22.30	22.30	22.15	700	0	0	0
ORS	13.9 13.9	14.10	14.10	13.75	1,070,900	0	0	0
PAC	23.3 23.3	23.20	23.35	22.95	196,600	0	0	0
PAI	14.6 14.6	12.60	14.60	12.60	1,400	0	0	0
PAN	32.1 32.1	32.20	32.50	32	667,400	0	0	0
PAP	26 26	26.10	26.10	26	600	0	0	0
PAS	2.9 2.9	2.90	3	2.80	32,900	0	0	0
PAT	82.5 82.5	84	84.50	82	23,400	0	0	0
PBC	6 6	6	6.10	6	4,300	0	0	0
PBP	12.4 12.4	12.40	12.40	12.40	2,200	0	0	0
PBT	17 17	17.80	17.80	17	1,300	0	0	0
PC1	28.2 28.2	26.90	28.20	26.50	21,679,600	0	0	0
PCC	26.9 26.9	26.90	26.90	26.90	0	0	0	0
PCE	19.3 19.3	19.10	19.30	19.10	1,400	0	0	0
PCF	5 5	4.90	5	4.90	5,100	0	0	0
PCG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PCH	20.1 20.1	20.40	20.50	20.10	76,900	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	23.8 23.8	24.30	24.30	23.80	20,000	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	116.3 116.3	117	118	116	2,300	0	0	0
PDR	16.9 16.9	17	17.20	16.85	5,115,600	0	0	0
PDV	9.7 9.7	9.61	9.69	9.57	40,700	0	0	0
PEG	4 4	4	4	4	0	0	0	0
PEN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PEQ	55 55	55	55	55	100	0	0	0
PET	38.6 38.6	36	38.55	36	4,133,600	0	0	0
PFL	2.6 2.6	2.60	2.70	2.50	28,100	0	0	0
PGB	12.5 12.5	12.10	12.50	12	40,700	0	0	0
PGC	15.7 15.7	14.85	15.70	14.70	1,677,800	0	0	0
PGD	24 24	24.30	24.30	24	2,700	0	0	0
PGI	19.6 19.6	19.60	19.60	19.40	4,400	0	0	0
PGN	6 6	6.10	6.20	6	9,500	0	0	0
PGS	51.4 51.4	51.40	51.40	51.40	0	0	0	0
PGT	7.3 7.3	6.70	7.40	6.70	400	0	0	0
PGV	26.2 26.2	26.30	26.60	25.75	106,200	0	0	0
PHC	4.8 4.8	4.79	4.85	4.79	9,400	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	68 68	68	68	68	1,400	0	0	0
PHP	37.1 37.1	38	38	37	218,900	0	0	0
PHR	63.7 63.7	63.70	63.90	62.70	569,200	0	0	0
PHS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	17.1 17.1	17.10	17.20	17.10	3,400	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	7.41	7.41	7.30	400	0	0	0
PIV	7.5 7.5	7.80	8.10	7.40	290,800	0	0	0
PJC	29 29	32	32.20	29	500	0	0	0
PJS	30.8 30.8	30.80	30.80	30.80	0	0	0	0
PJT	8.9 8.9	8.89	8.89	8.89	0	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	31.5 31.5	32.10	32.20	30.80	796,900	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.4 3.4	3.40	3.40	3.40	0	0	0	0
PLP	5.4 5.4	5.40	5.50	5.40	62,000	0	0	0
PLX	57.5 57.5	58.50	58.60	56	4,712,800	0	0	0
PMB	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PMC	145.2 145.2	152	152	145.20	500	0	0	0
PMG	7.6 7.6	7.69	7.69	7.21	4,100	0	0	0
PMJ	17.5 17.5	17.20	17.50	17.20	2,000	0	0	0
PMP	13 13	13	13	13	100	0	0	0
PMS	35.3 35.3	35.30	35.30	35.30	0	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	34 34	34	34	34	0	0	0	0
PNC	31.5 31.5	31.50	31.50	31.50	0	0	0	0
PND	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	120 120	118.80	121.90	117	2,723,400	0	0	0
PNP	20.3 20.3	20.20	20.30	20.20	4,000	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	17.5 17.5	17.60	17.60	17.20	59,000	0	0	0
POT	19.4 19.4	19.10	19.40	19	7,000	0	0	0
POV	7.9 7.9	7.80	7.90	7.60	15,200	0	0	0
POW	14.1 14.1	14.30	14.35	13.95	10,419,200	0	0	0
PPC	10.2 10.2	10.20	10.20	10.10	205,300	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PPH	29.6 29.6	29	29.60	29	33,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.4 18.4	18.40	18.40	18.40	200	0	0	0
PPS	10 10	10.10	10.10	10	2,000	0	0	0
PPY	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.9 11.9	12	12	11.90	600	0	0	0
PRE	22.5 22.5	22.50	22.50	22.50	0	0	0	0
PRO	20.5 20.5	20.50	20.50	20.50	0	0	0	0
PRT	11.2 11.2	11	11.20	10.80	6,600	0	0	0
PSB	6.8 6.8	8	8	6.20	265,100	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	17.9 17.9	17.20	18.20	17.20	127,400	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	900	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	7.90	7.90	7.80	122,900	0	0	0
PSL	12.3 12.3	12.30	12.30	12.30	0	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PSW	7.8 7.8	7.80	7.80	7.70	1,400	0	0	0
PTB	56.5 56.5	55.30	56.50	54.50	150,300	0	0	0
PTC	7.3 7.3	7.20	7.31	7.20	19,900	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	30.4 30.4	30.50	30.50	29.80	600	0	0	0
PTL	2.8 2.8	2.75	2.94	2.75	56,200	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PTS	9.3 9.3	9.30	9.40	9.30	2,600	0	0	0
PTT	10.5 10.5	10.50	10.50	10.50	3,400	0	0	0
PTV	4.1 4.1	4.10	4.20	3.90	50,500	0	0	0
PV2	2.5 2.5	2.60	2.60	2.40	169,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35.9 35.9	35.10	35.90	34.10	333,600	0	0	0
PVC	15.6 15.6	15.20	15.80	14.60	5,212,700	0	0	0
PVD	37.4 37.4	36.70	37.40	35.70	9,986,000	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	6.9 6.9	6.90	7	6.80	44,900	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	88.1 88.1	88	88.80	86.70	80,200	0	0	0
PVM	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PVO	6.7 6.7	6.70	6.70	6.50	30,100	0	0	0
PVR	1.3 1.3	1.30	1.30	1.30	0	0	0	0
PVS	46.3 46.3	47.50	47.50	45.50	7,490,200	0	0	0
PVT	22.5 22.5	21.65	22.60	21.65	7,829,600	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	5.5 5.5	5.30	5.50	5.30	2,200	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	16.3 16.3	16.20	16.30	15.80	242,400	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	24.9 24.9	24.90	24.90	24.90	0	0	0	0
QCG	14.5 14.5	14.50	14.60	14.30	234,100	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35 35	35	35	35	0	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	100	0	0	0
QNP	32.7 32.7	32.65	32.65	32.65	100	0	0	0
QNS	49.3 49.3	49.60	49.70	49.20	154,500	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 34	34	34	34	1,100	0	0	0
QSP	25 25	25	25	25	0	0	0	0
QST	28.3 28.3	28.30	28.30	28.30	0	0	0	0
QTC	34.5 34.5	34.50	34.50	34.50	0	0	0	0
QTP	12.8 12.8	12.60	12.80	12.50	245,300	0	0	0
RAL	92.3 92.3	92.20	92.30	92.20	3,200	0	0	0
RAT	17.8 17.8	17.80	17.80	17.80	0	0	0	0
RBC	5.7 5.7	5.70	5.70	5.70	400	0	0	0
RCC	17.9 17.9	17.90	17.90	17.90	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	12.4 12.4	12.40	12.40	12.40	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.2 62.2	62.60	62.60	61.70	344,200	0	0	0
RIC	12 12	11.90	12	11.90	3,400	0	0	0
RTB	29.6 29.6	29.90	29.90	29.60	3,000	0	0	0
RYG	10.8 10.8	10.60	10.90	10.55	286,100	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	34 34	33.90	34	33.90	1,000	0	0	0
S55	65.7 65.7	65.70	65.70	65.70	0	0	0	0
S72	7 7	7	7	7	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	200	0	0	0
S99	9 9	9	9.10	8.90	100,000	0	0	0
SAB	49.1 49.1	49.50	49.55	48.80	1,107,900	0	0	0
SAC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
SAF	55 55	55	55	55	4,100	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.0 7.0	7.02	7.02	6.95	147,400	0	0	0
SAS	38.8 38.8	39.30	39.70	37.90	76,200	0	0	0
SAV	13.5 13.5	13.55	13.80	13.40	1,500	0	0	0
SB1	6.6 6.6	6.60	6.60	6.60	300	0	0	0
SBA	28.6 28.6	28.55	28.60	28.20	6,700	0	0	0
SBB	16.8 16.8	16.80	16.80	16.80	1,500	0	0	0
SBD	8 8	8	8	8	0	0	0	0
SBG	12.9 12.9	12.85	13	12.85	53,800	0	0	0
SBH	42.8 42.8	43	43	42.80	3,200	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	230,500	0	0	0
SBT	24.2 24.2	24.20	24.20	24	551,200	0	0	0
SBV	8 8	8	8.20	7.68	3,200	0	0	0
SC5	15.9 15.9	15.85	15.85	15.85	0	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.3 64.3	64.30	64.40	64.20	25,100	0	0	0
SCI	9.4 9.4	9.50	9.60	9.40	9,200	0	0	0
SCJ	3.2 3.2	3.20	3.30	3.10	10,800	0	0	0
SCL	20.7 20.7	21	21	20.30	51,800	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.6 6.6	6.77	6.79	6.55	4,027,700	0	0	0
SCS	55.9 55.9	56.50	56.60	55.50	305,200	0	0	0
SD2	4 4	3.90	4	3.70	5,900	0	0	0
SD3	7.7 7.7	7.70	7.70	7.70	7,800	0	0	0
SD5	7.8 7.8	7.70	8	7.70	8,100	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	11 11	10.70	11	10.70	166,900	0	0	0
SDA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SDC	7.8 7.8	7.70	7.80	7.70	2,300	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	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	15.4 15.4	15.40	15.40	15.40	100	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	45.8 45.8	45.60	46	45.60	16,200	0	0	0
SEB	46 46	47.50	47.50	46	3,500	0	0	0
SED	19 19	19	19	18.90	3,200	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SFC	18.1 18.1	18	18.10	18	800	0	0	0
SFG	10.5 10.5	10.45	10.45	10.45	5,800	0	0	0
SFI	29 29	28.50	29	28.50	1,400	0	0	0
SFN	18.1 18.1	18.10	18.10	18.10	100	0	0	0
SGB	12.5 12.5	12.50	12.50	12.40	7,900	0	0	0
SGC	77 77	77	77	77	0	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	21.7 21.7	21.70	21.70	21.70	100	0	0	0
SGI	11.8 11.8	11.40	12	11	700	0	0	0
SGN	58.4 58.4	58.90	58.90	57.80	16,100	0	0	0
SGP	27.3 27.3	27.70	27.80	27.10	82,300	0	0	0
SGR	16.9 16.9	17	17.45	16.90	129,300	0	0	0
SGS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SGT	15.9 15.9	16	16.40	15.80	66,500	0	0	0
SHA	4.0 4.0	3.98	4.04	3.95	11,600	0	0	0
SHB	16.2 16.2	16.30	16.30	16	45,204,400	0	0	0
SHC	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SHE	7 7	6.80	7	6.80	300	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.1 14.1	14.05	14.10	14	288,600	0	0	0
SHN	3.8 3.8	3.70	3.80	3.60	42,800	0	0	0
SHP	34.6 34.6	33.80	34.60	33.80	16,200	0	0	0
SHS	19 19	18.90	19.10	18.70	7,064,800	0	0	0
SID	15 15	15.40	15.40	15	1,600	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIV	38.6 38.6	41	41	38.60	700	0	0	0
SJ1	13 13	13	13	13	0	0	0	0
SJD	14.1 14.1	14.05	14.10	14	24,700	0	0	0
SJE	17.8 17.8	17.90	18	17.50	190,800	0	0	0
SJG	22 22	22	22	21	2,900	0	0	0
SJM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
SJS	51.8 51.8	51	52	50.10	15,700	0	0	0
SKG	10.2 10.2	10.15	10.20	10.05	208,900	0	0	0
SKH	25 25	25	25	25	3,000	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.5 26.5	26.30	26.50	26.20	13,900	0	0	0
SLS	161.6 161.6	162.50	162.60	161.60	3,200	0	0	0
SMA	7.9 7.9	8	8.20	7.86	10,100	0	0	0
SMB	39.3 39.3	39.30	39.30	39.05	10,200	0	0	0
SMC	12.7 12.7	12.80	13	12.60	187,700	0	0	0
SMN	10.5 10.5	10.50	10.50	10.50	100	0	0	0
SMT	8.3 8.3	8.70	8.70	8.20	5,200	0	0	0
SNC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SNZ	33.6 33.6	33.60	33.60	33.60	100	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 10	11.40	11.40	10	1,900	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	9.5 9.5	9.80	9.80	9.50	2,600	0	0	0
SPV	21.3 21.3	21.30	21.30	21.30	100	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	100	0	0	0
SRC	48.7 48.7	48.70	48.70	48.70	0	0	0	0
SRF	8 8	7.99	8	7.48	46,800	0	0	0
SSB	17 17	16.95	17	16.75	2,113,700	0	0	0
SSC	31.9 31.9	31.90	31.90	31.90	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.6 8.6	8.20	8.80	8.20	41,500	0	0	0
SSH	88.6 88.6	88.60	88.60	88.50	400	0	0	0
SSI	32.4 32.4	32.30	32.70	32	30,429,600	0	0	0
SSM	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.0 4.0	4.07	4.07	4	71,800	0	0	0
STB	67 67	66.80	67.30	65.60	8,140,000	0	0	0
STC	16.0 16.0	15.92	16.10	15.92	2,300	0	0	0
STG	36.8 36.8	36.80	36.80	36.80	500	0	0	0
STH	22.3 22.3	22.30	22.50	21.80	36,100	0	0	0
STK	15.6 15.6	15.75	15.80	15.50	72,700	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.3 8.3	8.50	8.50	8.30	300	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	20.2 20.2	20.20	20.20	20.20	100	0	0	0
SVD	4.2 4.2	4	4.18	4	51,000	0	0	0
SVG	6.6 6.6	6.60	6.60	6.60	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.2 2.2	2.20	2.30	2.20	95,800	0	0	0
SVT	11.3 11.3	11.25	11.25	11.25	4,100	0	0	0
SWC	30.5 30.5	30.50	30.50	30.20	3,300	0	0	0
SZB	39.7 39.7	39.60	39.90	39.30	3,300	0	0	0
SZC	34.7 34.7	36	36	34.70	937,400	0	0	0
SZE	9.7 9.7	9.30	9.70	9.20	29,700	0	0	0
SZG	37.6 37.6	37.60	37.60	37.60	0	0	0	0
SZL	48.9 48.9	49	49.80	48.40	16,400	0	0	0
TA6	5.9 5.9	5.90	5.90	5.90	0	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	0	0	0	0
TAL	46.6 46.6	46.30	47.20	46	466,500	0	0	0
TAN	45 45	45	45	45	4,200	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	36.2 36.2	36.20	36.20	36.20	200	0	0	0
TBD	117.7 117.7	117.70	117.70	117.70	0	0	0	0
TBR	7 7	7	7	7	200	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	36.5 36.5	36.10	36.45	36	9,305,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.8 15.8	15.95	16	15.50	5,920,300	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	35.2 35.2	34.85	35.15	34.80	41,600	0	0	0
TCM	26.5 26.5	26.50	26.75	26.35	914,900	0	0	0
TCO	10 10	10.05	10.55	10	397,100	0	0	0
TCR	2.9 2.9	2.88	3.09	2.88	25,500	0	0	0
TCT	21.4 21.4	21.25	21.40	20.60	3,800	0	0	0
TCW	32.4 32.4	32.50	32.50	32.40	15,600	0	0	0
TDB	39.9 39.9	39.90	39.90	39.90	600	0	0	0
TDC	11.6 11.6	11.60	11.60	11.40	84,900	0	0	0
TDF	8.1 8.1	8.20	8.20	8.10	500	0	0	0
TDG	2.7 2.7	2.70	2.75	2.70	63,000	0	0	0
TDH	4.0 4.0	3.96	3.99	3.90	83,700	0	0	0
TDM	58 58	58	58	57.40	32,700	0	0	0
TDP	31.0 31.0	30.95	30.95	29.70	12,400	0	0	0
TDS	8.5 8.5	8.50	8.50	8.50	1,400	0	0	0
TDT	6.6 6.6	6.60	6.60	6.60	34,000	0	0	0
TDW	43.6 43.6	43	43.60	43	1,200	0	0	0
TED	73 73	73	73	73	0	0	0	0
TEG	6.1 6.1	6.22	6.23	6.10	6,800	0	0	0
TET	44.2 44.2	44.20	44.20	44.20	0	0	0	0
TFC	40 40	41.30	42.10	40	25,900	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	30.9 30.9	30.90	30.90	30.90	100	0	0	0
THG	45.0 45.0	45	45	44.80	17,400	0	0	0
THM	7.5 7.5	7.50	7.50	7.50	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	9	9	9	2,000	0	0	0
THS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
THT	8.5 8.5	8.50	8.50	8.50	5,700	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	19 19	19	19	19	0	0	0	0
TID	22.7 22.7	22.70	22.70	22.70	5,100	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	8.4 8.4	8.40	8.40	8.20	224,500	0	0	0
TIN	108 108	103.50	108	103.50	9,700	0	0	0
TIP	19.5 19.5	19.65	19.65	19.30	26,100	0	0	0
TIS	5.3 5.3	5.30	5.30	5.20	12,400	0	0	0
TIX	46.0 46.0	45.95	45.95	45.95	0	0	0	0
TJC	13 13	12.90	14	12.90	1,200	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.8 13.8	13.80	13.80	13.80	2,000	0	0	0
TL4	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TLD	8.5 8.5	8.44	8.46	8.42	86,200	0	0	0
TLG	54.4 54.4	53.80	54.60	53.60	416,800	0	0	0
TLH	5.1 5.1	5.17	5.17	5.05	115,000	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	1,000	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	53 53	53.70	53.80	53	4,800	0	0	0
TMC	8 8	8	8	8	1,500	0	0	0
TMG	79.8 79.8	79.80	79.80	79.80	200	0	0	0
TMP	59.6 59.6	59	59.70	57.60	2,100	0	0	0
TMS	41.3 41.3	41.30	41.30	41.30	0	0	0	0
TMT	12.4 12.4	12.15	12.40	12.15	1,000	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	0	0	0	0
TN1	16.9 16.9	16.90	16.90	16.90	5,900	0	0	0
TNB	8.5 8.5	8.50	8.50	8.50	200	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	24.2 24.2	23.70	24.30	22.50	1,714,100	0	0	0
TNH	11.8 11.8	11.85	11.85	11.75	77,800	0	0	0
TNI	4.9 4.9	4.62	4.89	4.62	5,600	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	10.5 10.5	10.60	10.60	10.20	192,900	0	0	0
TNV	20.3 20.3	18	20.30	18	12,400	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	178 178	170.80	180	170.80	140,300	0	0	0
TOT	15.9 15.9	15.90	15.90	15.90	0	0	0	0
TOW	35 35	35	35	35	0	0	0	0
TPB	18.4 18.4	18.80	18.80	18.15	20,461,500	0	0	0
TPC	11.9 11.9	11.90	11.90	11.90	2,700	0	0	0
TPP	11.7 11.7	11.80	11.80	11.70	300	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	70.8 70.8	71	71	70.10	1,400	0	0	0
TRC	77.5 77.5	78	78	77.40	25,600	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	5.9 5.9	5.80	5.90	5.80	200	0	0	0
TSA	15.4 15.4	15.05	15.45	15	224,800	0	0	0
TSB	24.5 24.5	25.50	25.50	24.50	1,200	0	0	0
TSC	2.9 2.9	2.85	2.85	2.82	119,000	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	5.1 5.1	5.50	5.50	5	2,800	0	0	0
TTA	11.5 11.5	11.55	11.60	11.35	409,100	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	123 123	145	145	123	300	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	3.1 3.1	3.05	3.10	2.95	2,494,200	0	0	0
TTG	12.4 12.4	12.90	12.90	12.40	10,100	0	0	0
TTH	2.6 2.6	2.60	2.70	2.50	845,100	0	0	0
TTL	8.4 8.4	8.30	8.40	8.20	7,800	0	0	0
TTN	16.9 16.9	16.60	16.90	16.60	77,400	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	36.9 36.9	36.90	36.90	36.90	0	0	0	0
TUG	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TV1	32.1 32.1	31	32.10	30.80	79,500	0	0	0
TV2	40.4 40.4	39.80	41.40	39.30	1,107,600	0	0	0
TV3	17 17	17	17	17	6,500	0	0	0
TV4	15.6 15.6	15.50	15.60	15.40	5,000	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	7.87	8.09	7.87	19,200	0	0	0
TVC	8.5 8.5	8.50	8.60	8.40	12,000	0	0	0
TVD	10.1 10.1	10.20	10.20	10.10	24,900	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	9.3 9.3	9.40	9.50	9	742,600	0	0	0
TVS	15.0 15.0	15.05	15.10	14.90	132,800	0	0	0
TVT	16.3 16.3	16.60	16.60	15.80	3,000	0	0	0
TW3	14.4 14.4	14.40	14.40	14.40	0	0	0	0
TXM	4.5 4.5	4.50	4.50	4.50	100	0	0	0
TYA	18.9 18.9	18.70	18.90	18.65	11,900	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.7 6.7	6.80	6.80	6.60	1,000	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	61.4 61.4	61.40	61.40	61.40	1,400	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	0	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.6 16.6	16.50	16.60	16.50	400	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	10.9 10.9	10.90	10.90	10.90	500	0	0	0
V21	6.1 6.1	6.30	6.30	6.10	3,300	0	0	0
VAB	10.9 10.9	10.95	10.95	10.85	310,900	0	0	0
VAF	20 20	20	20	20	0	0	0	0
VAV	34.5 34.5	34.50	34.50	34.50	0	0	0	0
VBB	10.6 10.6	10.60	10.60	10.50	11,200	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	12.10	10,200	0	0	0
VC2	5.5 5.5	5.40	5.60	5.40	76,400	0	0	0
VC3	27.5 27.5	27.20	27.50	27.10	1,101,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	23.6 23.6	23.50	23.60	23.50	400	0	0	0
VC7	8.3 8.3	8.30	8.40	8.30	18,400	0	0	0
VC9	3.8 3.8	3.80	3.90	3.80	30,700	0	0	0
VCA	8.2 8.2	8.10	8.23	7.60	1,000	0	0	0
VCB	65.4 65.4	65.20	65.90	65	7,561,900	0	0	0
VCC	10 10	10	10	10	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	309.2 309.2	309.20	309.20	309.20	100	0	0	0
VCG	19.3 19.3	19.50	19.55	19.15	6,064,100	0	0	0
VCI	37.2 37.2	36.55	37.25	36.25	8,548,700	0	0	0
VCM	8.3 8.3	8.30	8.30	8.30	1,400	0	0	0
VCP	24.2 24.2	24.60	24.60	24.20	11,800	0	0	0
VCR	32.9 32.9	32.90	32.90	32.90	0	0	0	0
VCS	44.4 44.4	44.80	44.90	44.30	73,200	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	11.5 11.5	11.50	11.50	11.50	1,200	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	13.5 13.5	13.50	13.50	13.50	2,500	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	49.9 49.9	51.50	51.50	49.90	200	0	0	0
VDS	18.4 18.4	18.35	18.50	18.10	745,100	0	0	0
VDT	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VE1	3.2 3.2	3.30	3.30	3.20	24,500	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	3.9 3.9	3.90	3.90	3.90	1,200	0	0	0
VEA	35.4 35.4	35.30	35.50	35.10	360,900	0	0	0
VEC	36 36	37	37	33.20	3,300	0	0	0
VEF	112.1 112.1	112	112.60	112	11,600	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	2,200	0	0	0
VET	17.7 17.7	17.70	17.70	17.70	700	0	0	0
VFC	78.8 78.8	78.80	78.80	78.80	0	0	0	0
VFG	53.6 53.6	54.10	54.10	53.60	16,000	0	0	0
VFR	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VGC	51.7 51.7	52.40	52.40	51	984,800	0	0	0
VGG	43.1 43.1	43.60	43.60	43	1,700	0	0	0
VGI	110.9 110.9	113.60	114	110	1,084,400	0	0	0
VGL	18.6 18.6	18.60	18.60	18.60	0	0	0	0
VGP	27.3 27.3	27.50	27.50	26.90	12,100	0	0	0
VGR	66.3 66.3	66.30	66.30	66.30	0	0	0	0
VGS	27.5 27.5	28.20	28.20	26.90	720,500	0	0	0
VGT	14.4 14.4	14.50	14.50	14.10	1,458,500	0	0	0
VGV	53.4 53.4	53.40	53.40	53.40	0	0	0	0
VHC	62.6 62.6	63.10	63.10	61.80	908,400	0	0	0
VHD	4 4	4	4	4	0	0	0	0
VHE	3.2 3.2	3.20	3.30	3.20	68,400	0	0	0
VHF	5.1 5.1	5.10	5.10	5.10	100	0	0	0
VHG	1.9 1.9	1.90	2	1.90	145,600	0	0	0
VHH	4.1 4.1	4.10	4.10	4.10	0	0	0	0
VHL	11.8 11.8	11.80	11.80	11.80	300	0	0	0
VHM	107.6 107.6	106	112.90	105.60	6,157,600	0	0	0
VIB	17.4 17.4	17.40	17.60	17.35	3,401,000	0	0	0
VIC	168.9 168.9	157	169	157	6,775,200	0	0	0
VID	5.0 5.0	4.87	5.02	4.87	1,100	0	0	0
VIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VIF	17.8 17.8	16.40	17.80	16	8,100	0	0	0
VIG	5.4 5.4	5.50	5.50	5.40	41,000	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VIN	16.8 16.8	16.80	16.80	16.80	0	0	0	0
VIP	12.3 12.3	12.30	12.50	12.20	89,600	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	12.5 12.5	13.40	13.40	12.50	1,100	0	0	0
VIX	22.7 22.7	22.90	23.15	22.50	30,662,100	0	0	0
VJC	178.5 178.5	177.50	179.10	173.70	1,174,800	0	0	0
VLA	11.2 11.2	11.20	11.20	11.20	1,200	0	0	0
VLB	49 49	49	49.20	49	8,400	0	0	0
VLC	14.2 14.2	14.30	14.40	14.20	68,100	0	0	0
VLG	8.5 8.5	8.50	8.50	8.50	0	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	200	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.3 5.3	5.10	5.30	5	8,200	0	0	0
VMD	16.1 16.1	16.30	16.30	16.05	7,300	0	0	0
VMG	2.9 2.9	2.70	2.90	2.70	500	0	0	0
VMK	45 45	45	45	45	0	0	0	0
VMS	54.7 54.7	54.70	54.70	54.70	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	200	0	0	0
VNA	16 16	15.10	17.40	15.10	2,000	0	0	0
VNB	16.1 16.1	16	16.10	15.80	14,700	0	0	0
VNC	38.4 38.4	37.20	39	37.20	2,100	0	0	0
VND	18.8 18.8	19.05	19.10	18.65	5,989,000	0	0	0
VNE	5.3 5.3	5.71	5.71	5.25	333,600	0	0	0
VNF	16.6 16.6	16.50	16.60	16	9,900	0	0	0
VNG	7.2 7.2	7.30	7.30	6.95	8,300	0	0	0
VNH	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VNI	8.2 8.2	8.50	8.50	8.20	800	0	0	0
VNL	21.3 21.3	21.25	21.60	21.25	50,400	0	0	0
VNM	70.6 70.6	71.20	71.40	69.60	14,298,200	0	0	0
VNP	19.2 19.2	18.20	20	18	103,900	0	0	0
VNR	21.3 21.3	21.30	21.40	21.10	17,400	0	0	0
VNS	9.3 9.3	9.56	9.56	9.30	2,700	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	353 353	350	353	346	500	0	0	0
VOS	14.7 14.7	15.15	15.15	14.70	2,129,700	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	28.9 28.9	29	29.20	28.85	13,933,100	0	0	0
VPC	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VPD	25.2 25.2	25.30	25.30	25.15	19,000	0	0	0
VPG	5.7 5.7	5.70	5.70	5.43	532,300	0	0	0
VPH	4.2 4.2	4.19	4.20	4	28,600	0	0	0
VPI	59.9 59.9	59.70	60.10	58.50	1,576,800	0	0	0
VPR	8.3 8.3	8.30	8.30	8.30	500	0	0	0
VPS	9 9	9.14	9.14	9	8,700	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	18 18	18	18	18	0	0	0	0
VRC	13 13	13	13	13	200	0	0	0
VRE	29.8 29.8	28.55	29.85	28.55	5,428,900	0	0	0
VRG	17.8 17.8	17.90	17.90	17.70	19,900	0	0	0
VSA	20.4 20.4	21.60	21.60	20.40	500	0	0	0
VSC	25.1 25.1	24.70	25.75	24.45	10,353,700	0	0	0
VSE	8.3 8.3	8.40	8.50	8.30	2,800	0	0	0
VSF	25.8 25.8	25.90	25.90	25.60	15,600	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.5 43.5	43.30	43.50	43.20	5,000	0	0	0
VSI	24 24	24	24	24	1,100	0	0	0
VSM	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VSN	17 17	16.90	17	16.90	200	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.4 2.4	2.40	2.40	2.10	2,900	0	0	0
VTB	16 16	15.65	16.20	15.30	9,900	0	0	0
VTC	14.7 14.7	17.40	17.40	14.40	46,200	0	0	0
VTD	6.4 6.4	6.40	6.40	6.30	21,200	0	0	0
VTE	7.1 7.1	8	8	7.10	1,200	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	55 55	56.60	56.60	54	13,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.0 12.0	12	12.05	11.95	252,100	0	0	0
VTP	106.7 106.7	108	109	106.70	401,000	0	0	0
VTQ	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VTR	12.3 12.3	12.40	12.40	12.10	12,200	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15.5 15.5	15.30	15.60	14.90	42,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.5 20.5	20.40	20.60	20.30	1,410,200	0	0	0
VUA	14.7 14.7	14.70	14.70	14.70	0	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	122.5 122.5	118	122.50	117.90	254,800	0	0	0
VW3	9.5 9.5	9.50	9.50	9.50	0	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	270.2 270.2	276	278	270.20	800	0	0	0
WSB	56.3 56.3	56.70	56.70	55.90	5,500	0	0	0
WSS	6.6 6.6	6.50	6.60	6.50	12,300	0	0	0
WTC	10 10	10	10	10	2,100	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	200	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	100	0	0	0
XLV	13.1 13.1	13.10	13.10	13.10	0	0	0	0
XMC	10 10	9.80	10	9.80	5,000	0	0	0
XMD	6.1 6.1	6.10	6.10	6.10	1,000	0	0	0
XMP	17 17	17	17	17	0	0	0	0
XPH	14.5 14.5	15.20	15.20	14.50	1,000	0	0	0
YBC	7 7	7	7	7	1,300	0	0	0
YBM	10.6 10.6	10.40	10.55	10.40	8,700	0	0	0
YEG	12.8 12.8	12.50	13.15	12.50	4,080,000	0	0	0
YTC	24.1 24.1	24.10	24.10	24.10	100	0	0	0
^HASTC	262.3 262.3	263.83	264.07	260.97	56,180,480	0	0	0
^UPCOM	129.4 129.4	128.86	129.40	128.61	0	0	0	0
^VN30	2,069.8 2,069.8	2,052.53	2,073.31	2,050.63	339,488,226	0	0	0
^VNINDEX	1,879.6 1,879.6	1,861.16	1,882.17	1,859.04	752,902,000	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/02/2026