NGÀY: [ 18/06 ] [ 17/06 ] [ 16/06 ] [ 15/06 ] [ 12/06 ] [ 11/06 ] [ 10/06 ] [ 09/06 ] [ 08/06 ] [ 05/06 ] [ 04/06 ] [ 03/06 ] [ 02/06 ] [ 01/06 ] (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 16/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	30 30	30	30	30	0	0	0	0
AAA	7.3 7.3	7.25	7.36	7.15	1,206,700	0	0	0
AAH	2.9 2.9	3.20	3.20	2.80	209,900	0	0	0
AAM	6.7 6.7	6.80	6.80	6.70	7,400	0	0	0
AAS	8.7 8.7	8.60	8.80	8.50	1,255,200	0	0	0
AAT	2.8 2.8	2.81	2.81	2.79	19,300	0	0	0
AAV	6.8 6.8	6.70	6.80	6.60	533,200	0	0	0
ABB	17 17	17	17.20	16.80	1,598,300	0	0	0
ABC	10.3 10.3	10.70	10.70	10.20	5,500	0	0	0
ABI	19.4 19.4	19.40	19.40	19.30	2,000	0	0	0
ABR	12.8 12.8	12.80	12.80	12.80	500	0	0	0
ABS	3.0 3.0	2.99	3.03	2.96	364,400	0	0	0
ABT	55.5 55.5	55.50	55.50	55.50	2,100	0	0	0
ABW	11.2 11.2	11.20	11.40	11	188,500	0	0	0
ACB	22.3 22.3	22.80	22.85	22.30	13,315,500	0	0	0
ACC	12.5 12.5	12.05	12.50	12	30,500	0	0	0
ACE	37 37	36	37	36	700	0	0	0
ACL	12.0 12.0	11.95	11.95	11.95	900	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	5.5 5.5	5.50	5.50	4.70	1,600	0	0	0
ACV	45.1 45.1	45.40	46	44.90	759,200	0	0	0
ADC	19 19	19	19	19	0	0	0	0
ADG	8.4 8.4	8.44	8.44	8.44	0	0	0	0
ADS	9.5 9.5	9.29	9.59	9.25	475,600	0	0	0
AFX	10.4 10.4	10.45	10.45	10.30	65,500	0	0	0
AG1	10.6 10.6	10.60	10.60	10.60	2,000	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	12.1 12.1	12.55	12.55	12.05	624,300	0	0	0
AGM	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGP	35.3 35.3	36	36.40	35.30	2,500	0	0	0
AGR	15.0 15.0	14.40	15.20	14.25	918,100	0	0	0
AGX	197.8 197.8	197.80	197.80	197.80	0	0	0	0
AIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
AIG	51.5 51.5	51.90	51.90	51.40	26,500	0	0	0
ALT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
ALV	7 7	7	7.10	7	6,500	0	0	0
AMC	12 12	12	12	12	0	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.2 14.2	14.20	14.20	14.20	4,400	0	0	0
AMS	9.7 9.7	9.10	9.70	9	81,700	0	0	0
AMV	1.5 1.5	1.60	1.60	1.40	135,400	0	0	0
ANT	25.6 25.6	25.85	25.85	25	4,500	0	0	0
ANV	20.8 20.8	20.80	20.85	20.60	291,400	0	0	0
APF	45.4 45.4	44.90	45.60	44.50	15,600	0	0	0
APG	5.6 5.6	5.24	5.59	5.18	1,923,100	0	0	0
APH	5.6 5.6	5.61	5.64	5.56	86,600	0	0	0
API	6.2 6.2	6.50	6.50	6.10	281,900	0	0	0
APL	13 13	13	13	13	0	0	0	0
APP	4.3 4.3	4.20	4.40	4.10	11,900	0	0	0
APS	7.1 7.1	7.10	7.20	6.90	444,700	0	0	0
APT	2 2	2	2	2	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.8 16.8	15.90	16.85	15.90	900	0	0	0
ASM	5.9 5.9	5.85	5.90	5.84	270,700	0	0	0
ASP	7.3 7.3	7.23	7.49	7.20	85,000	0	0	0
AST	72 72	72	72	72	200	0	0	0
ATA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
ATG	7.4 7.4	7.40	7.40	7.40	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	42.7 42.7	42.30	43	42	11,200	0	0	0
AVG	9.3 9.3	9.30	9.30	9	58,800	0	0	0
BAB	11.4 11.4	11.60	11.70	11.20	20,500	0	0	0
BAF	35.1 35.1	35.15	35.20	34.95	1,901,000	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	31.7 31.7	31.70	31.70	31.70	100	0	0	0
BBH	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BBM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BBS	12.5 12.5	12.50	12.50	12.50	100	0	0	0
BBT	14 14	14.50	14.50	13.90	7,400	0	0	0
BCA	20.5 20.5	20.70	21	20.50	14,600	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.1 7.1	7.10	7.10	6.90	19,400	0	0	0
BCE	8.8 8.8	9	9	8.35	4,500	0	0	0
BCF	41 41	41	41	41	200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53.3 53.3	53.50	53.70	53.20	185,800	0	0	0
BCP	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BCR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	37 37	37	37	37	700	0	0	0
BDT	9.2 9.2	9.50	9.50	9.20	200	0	0	0
BDW	27 27	27	27	27	0	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	17.8 17.8	17.80	17.80	17.80	0	0	0	0
BFC	56 56	56.20	56.60	55.30	59,600	0	0	0
BGE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BHC	1 1	1	1	1	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8 8	8	8	8	300	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.5 29.5	29.90	29.90	29.40	4,100	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	500	0	0	0
BIC	24.7 24.7	24.65	24.70	24.60	95,400	0	0	0
BID	41.9 41.9	41.85	42.20	41.75	3,050,500	0	0	0
BIG	5.1 5.1	5	5.10	5	181,400	0	0	0
BIO	13.4 13.4	13.60	13.70	13.40	2,900	0	0	0
BKC	20.6 20.6	20.50	20.80	20	13,600	0	0	0
BKG	2.6 2.6	2.55	2.60	2.50	63,600	0	0	0
BLI	8.2 8.2	8.20	8.20	8.10	3,700	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BLT	22 22	17	22	17	200	0	0	0
BMC	12.3 12.3	12.25	12.35	12.25	8,500	0	0	0
BMD	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BMF	7.4 7.4	7.40	7.40	7.40	500	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.6 14.6	14.45	14.80	14.35	147,500	0	0	0
BMJ	11.3 11.3	10.70	11.30	10.70	4,800	0	0	0
BMK	15 15	15	15	15	0	0	0	0
BMP	142 142	137.90	142	137.90	192,500	0	0	0
BMS	14.4 14.4	14	14.40	14	213,400	0	0	0
BMV	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNA	5.6 5.6	5.60	5.60	5.60	0	0	0	0
BNW	15.3 15.3	15.30	15.30	15.30	200	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	0	0	0	0
BRC	12.1 12.1	12.35	12.35	12.10	700	0	0	0
BRR	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BRS	25 25	25.70	25.70	25	1,200	0	0	0
BSA	20 20	20.20	20.20	20	6,600	0	0	0
BSD	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BSG	15.7 15.7	15.70	15.70	15.70	0	0	0	0
BSH	16.8 16.8	16.80	16.80	16.80	4,100	0	0	0
BSI	33.9 33.9	31.85	33.85	31.50	1,150,200	0	0	0
BSL	12.9 12.9	12.90	12.90	12.90	700	0	0	0
BSP	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BSQ	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BSR	26.8 26.8	26.45	27	26.20	6,795,300	0	0	0
BT1	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.4 4.4	4.40	4.40	4.40	0	0	0	0
BTD	21 21	21	21	21	0	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	21.8 21.8	21.80	21.80	21.80	600	0	0	0
BTN	3 3	3	3	3	100	0	0	0
BTP	8.3 8.3	8.33	8.33	8.29	11,500	0	0	0
BTS	5.1 5.1	5	5.10	5	1,500	0	0	0
BTT	43.2 43.2	43.20	43.20	43.20	100	0	0	0
BTU	16 16	16	16	16	0	0	0	0
BTV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
BTW	68.6 68.6	68.60	68.60	68.60	0	0	0	0
BVB	13.2 13.2	13.10	13.40	13	2,395,800	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	65.5 65.5	65.20	67	65.10	310,200	0	0	0
BVL	14 14	14	14	14	200	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	27 27	26.10	27.60	25.80	685,900	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.3 44.3	44	44.30	43.85	30,000	0	0	0
BWS	33.7 33.7	33.70	33.70	33.70	700	0	0	0
BXH	12 12	12	12	12	0	0	0	0
C21	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C22	18 18	18	18	18	0	0	0	0
C32	16.5 16.5	17.80	17.80	16.50	51,000	0	0	0
C47	9.3 9.3	9.44	9.44	9.30	22,800	0	0	0
C4G	6.8 6.8	6.80	6.80	6.70	70,200	0	0	0
C69	17 17	17.20	18.10	16.80	461,300	0	0	0
C92	3.6 3.6	3.60	3.60	3.60	600	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	6.8 6.8	6.80	6.80	6.80	500	0	0	0
CAN	22 22	22	22	22	100	0	0	0
CAP	46 46	45.60	46	45.60	11,900	0	0	0
CAT	14.7 14.7	14.10	14.70	14.10	21,300	0	0	0
CBI	14.2 14.2	14.20	14.20	14.20	0	0	0	0
CBS	24 24	24	24	24	3,500	0	0	0
CC1	34 34	34	34	34	0	0	0	0
CCA	15.4 15.4	16.60	16.60	15.40	1,300	0	0	0
CCC	7.9 7.9	7.90	7.90	7.90	100	0	0	0
CCI	18 18	18	18	18	0	0	0	0
CCL	4.4 4.4	4.37	4.38	4.30	51,000	0	0	0
CCM	31.9 31.9	31.90	31.90	31.90	0	0	0	0
CCP	21.5 21.5	21.50	21.50	21.50	0	0	0	0
CCR	14.6 14.6	14.60	14.60	14.60	300	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	74.5 74.5	74.50	74.50	74.50	0	0	0	0
CDC	18.7 18.7	18.85	18.90	18.30	92,800	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	28.8 28.8	28.80	28.90	28.60	2,200	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CDR	4.4 4.4	4.40	4.40	4.40	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	15.6 15.6	15.30	15.80	14.20	6,951,100	0	0	0
CET	5.7 5.7	5.70	5.70	5.70	0	0	0	0
CFM	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CFV	17 17	17	17	17	0	0	0	0
CGV	3 3	3.10	3.10	3	17,500	0	0	0
CH5	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	27.7 27.7	27.70	27.75	27.70	2,900	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	200	0	0	0
CIA	9.5 9.5	9.50	9.50	9.50	600	0	0	0
CID	8.5 8.5	8.50	8.50	8.50	100	0	0	0
CIG	7.2 7.2	6.70	7.16	6.39	108,800	0	0	0
CII	18.1 18.1	17.70	18.15	17.50	14,694,100	0	0	0
CIP	2 2	2	2	2	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	64.8 64.8	65	65	64.60	2,000	0	0	0
CKD	23.5 23.5	23.50	23.50	23.50	200	0	0	0
CKG	7 7	7.09	7.10	6.96	35,800	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	50.5 50.5	49.60	50.50	49.60	400	0	0	0
CLH	20.4 20.4	20	20.40	20	300	0	0	0
CLL	30.2 30.2	30.30	30.30	29.85	3,600	0	0	0
CLM	72 72	72	72	72	0	0	0	0
CLW	45.9 45.9	45.90	45.90	45.90	100	0	0	0
CLX	14.8 14.8	14.80	14.80	14.70	165,100	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	19.4 19.4	19.40	19.40	19.40	300	0	0	0
CMF	398 398	398	398	398	0	0	0	0
CMG	27.7 27.7	27.50	27.65	27.30	198,900	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	19.4 19.4	19.40	19.40	19.40	0	0	0	0
CMN	26.9 26.9	26.90	26.90	26	5,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.3 7.3	7.10	7.40	7.10	161,200	0	0	0
CMT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
CMV	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMW	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CMX	5.6 5.6	5.60	5.61	5.58	22,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.2 31.2	31.20	31.20	31.20	400	0	0	0
CNG	22.1 22.1	22.20	22.20	21.60	16,300	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.2 6.2	6	6.50	6	3,800	0	0	0
COM	31.5 31.5	31.50	31.50	31.50	0	0	0	0
CPA	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CPC	15.7 15.7	15.80	15.80	15.20	5,400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	6 6	6	6	6	0	0	0	0
CQN	31.6 31.6	31.40	31.80	31.40	32,200	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6.2 6.2	6.23	6.23	6.15	371,900	0	0	0
CRE	7.6 7.6	7.45	7.60	7.41	246,400	0	0	0
CSC	13.6 13.6	13.80	13.80	13.60	1,700	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CSM	11.9 11.9	12	12	11.75	36,100	0	0	0
CSV	24.3 24.3	24	24.30	23.80	244,100	0	0	0
CT3	6 6	6	6	6	0	0	0	0
CT6	6.9 6.9	6.90	6.90	6.90	200	0	0	0
CTB	18.5 18.5	18.50	18.50	18.50	0	0	0	0
CTD	72.7 72.7	72.30	72.70	71.70	569,400	0	0	0
CTF	17.7 17.7	17.80	17.80	17.50	254,500	0	0	0
CTG	33.7 33.7	33.85	33.90	33.65	4,929,500	0	0	0
CTI	20.3 20.3	20.15	20.45	20.15	198,400	0	0	0
CTP	8 8	7.40	8	7.40	164,800	0	0	0
CTR	85.7 85.7	86.90	87	85.70	434,800	0	0	0
CTS	24.6 24.6	23.50	24.55	23.15	3,642,800	0	0	0
CTT	16 16	16	16	16	100	0	0	0
CTW	25 25	25	25	25	100	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26.8 26.8	26.80	26.80	26.80	1,500	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	11.8 11.8	11.60	11.80	11.60	400	0	0	0
D2D	31.9 31.9	31.90	32.35	31.70	43,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.5 15.5	15.50	15.50	15.50	1,600	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.6 3.6	3.47	3.72	3.47	186,800	0	0	0
DAN	23 23	23	23	23	0	0	0	0
DAS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DAT	7.9 7.9	8.44	8.44	7.91	6,100	0	0	0
DBC	19.3 19.3	18.90	19.25	18.90	1,532,100	0	0	0
DBD	50.0 50.0	50	50.20	49.95	25,900	0	0	0
DBM	27 27	27	27	27	0	0	0	0
DBT	11.2 11.2	10.70	11.20	10.70	400	0	0	0
DC1	8 8	8.30	8.30	8	4,300	0	0	0
DC2	7 7	7	7	7	100	0	0	0
DC4	7.5 7.5	7.47	7.50	7.42	147,600	0	0	0
DCF	31.4 31.4	31.40	31.40	31.40	100	0	0	0
DCG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	37.7 37.7	37.50	37.85	37.30	667,000	0	0	0
DCM	36.5 36.5	37.50	37.70	36.30	5,522,600	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDB	9.1 9.1	9.10	9.10	9.10	66,000	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	7 7	7.10	7.10	7	1,400	0	0	0
DDV	25.8 25.8	25.80	26	25.70	218,800	0	0	0
DFC	34.5 34.5	34	34.80	33.80	22,100	0	0	0
DFF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
DGC	48.3 48.3	49	49	48	664,300	0	0	0
DGT	4 4	4	4	3.90	43,000	0	0	0
DGW	41.3 41.3	40.15	41.35	40.10	1,307,300	0	0	0
DHA	48.4 48.4	48.10	48.40	47.80	14,000	0	0	0
DHB	10.6 10.6	10.60	10.60	10.60	1,000	0	0	0
DHC	36.6 36.6	37	37	36.45	262,500	0	0	0
DHD	28 28	28	28	28	2,000	0	0	0
DHG	94.2 94.2	94.10	94.40	94.10	5,900	0	0	0
DHM	6.3 6.3	6.30	6.38	6.30	10,700	0	0	0
DHN	18.3 18.3	18.30	18.30	18.30	0	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DHT	67.1 67.1	67.30	67.40	64.50	8,100	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	13.2 13.2	13.05	13.20	12.95	5,698,200	0	0	0
DIH	8.7 8.7	8.70	8.70	8.70	2,200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.3 5.3	5.30	5.40	5.20	147,400	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.75	2.75	2.69	1,050,600	0	0	0
DLR	13 13	13	13	13	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	18 18	18	18	18	0	0	0	0
DMC	57.6 57.6	57.60	57.60	57.60	1,100	0	0	0
DMN	9.5 9.5	9.60	10	9.20	6,800	0	0	0
DNA	24.5 24.5	24	24.50	24	1,200	0	0	0
DNC	50.8 50.8	50.80	50.80	50.80	0	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	8.3 8.3	8.20	8.30	8	2,300	0	0	0
DNH	49 49	49	49	49	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNN	7 7	7	7	7	0	0	0	0
DNP	19.3 19.3	17.70	19.30	17.70	300	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
DP1	28.8 28.8	28.90	28.90	28.80	5,200	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	61.9 61.9	61.50	61.90	61.10	4,300	0	0	0
DPG	40.6 40.6	39.55	40.65	39.50	417,200	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	23.8 23.8	23.75	24	23.55	3,355,500	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	40.4 40.4	40.65	40.75	40.35	279,200	0	0	0
DQC	9.4 9.4	9.50	9.52	9.14	10,500	0	0	0
DRC	11.8 11.8	11.70	11.80	11.65	231,800	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DRH	2.1 2.1	2.06	2.08	2.05	171,400	0	0	0
DRI	14.5 14.5	14.50	14.70	14.30	628,800	0	0	0
DRL	44.7 44.7	44.65	44.65	44.55	2,300	0	0	0
DS3	4.5 4.5	4.50	4.50	4.50	200	0	0	0
DSD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DSE	22.4 22.4	22.10	22.50	22.05	435,300	0	0	0
DSG	7 7	7	7	7	0	0	0	0
DSN	37.1 37.1	37	37.10	37	5,200	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	12.5 12.5	11.60	12.60	11.50	151,200	0	0	0
DTA	3.5 3.5	3.53	3.53	3.40	11,000	0	0	0
DTD	15 15	14.80	15.20	14.80	136,600	0	0	0
DTH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTI	2.1 2.1	2.10	2.10	2.10	2,600	0	0	0
DTK	11.3 11.3	11.30	11.30	11.30	5,100	0	0	0
DTL	9.5 9.5	9.70	9.70	9.40	46,800	0	0	0
DTP	80 80	80	80	80	2,800	0	0	0
DTT	17.7 17.7	17.65	17.65	17.65	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
DVG	1 1	1	1	1	0	0	0	0
DVM	6.8 6.8	6.80	7	6.70	150,300	0	0	0
DVN	20.8 20.8	20.80	20.80	20.70	14,200	0	0	0
DVP	70.8 70.8	71.30	71.30	70.80	5,700	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	14.5 14.5	14.50	14.50	14.50	3,600	0	0	0
DXG	13.3 13.3	13.10	13.35	13.05	12,289,500	0	0	0
DXL	11 11	11	11	11	0	0	0	0
DXP	12.9 12.9	12.90	13	12.80	57,400	0	0	0
DXS	7.6 7.6	7.45	7.62	7.45	2,105,800	0	0	0
DXV	3.8 3.8	3.83	3.83	3.83	600	0	0	0
E12	4 4	4	4	4	0	0	0	0
E29	9.5 9.5	9.50	9.50	9.50	0	0	0	0
EBS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	23 23	23.40	23.40	23	700	0	0	0
EFI	3.4 3.4	3.40	3.40	3.40	0	0	0	0
EIB	21.2 21.2	21.25	21.25	21.05	3,400,500	0	0	0
EIC	19.9 19.9	21.50	21.50	19.90	300	0	0	0
EID	20.5 20.5	20.50	20.60	20.50	6,200	0	0	0
EIN	2.1 2.1	2.10	2.10	2.10	4,700	0	0	0
ELC	16.3 16.3	15.90	16.30	15.90	366,000	0	0	0
EME	30.4 30.4	30.40	30.40	30.40	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	18 18	18	18	18	800	0	0	0
EVE	9.1 9.1	9	9.24	9	12,800	0	0	0
EVF	14.0 14.0	13.80	14.15	13.70	6,395,400	0	0	0
EVG	6.0 6.0	6	6.07	5.98	428,000	0	0	0
EVS	5 5	4.60	5	4.60	589,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	54.2 54.2	54.20	54.20	54.20	0	0	0	0
FCM	3.4 3.4	3.34	3.40	3.28	52,300	0	0	0
FCN	12.1 12.1	12.25	12.25	12.05	387,000	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	100	0	0	0
FDC	22.8 22.8	22	22.75	22	500	0	0	0
FGL	4.5 4.5	4.50	4.50	4.50	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	36 36	36	36	36	0	0	0	0
FIC	19.6 19.6	19.80	20.10	19	9,000	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.1 5.1	5	5.13	4.95	402,700	0	0	0
FIT	4.0 4.0	3.89	3.97	3.88	324,300	0	0	0
FMC	35.6 35.6	35.10	35.80	35.10	36,500	0	0	0
FOC	69.9 69.9	69.50	69.90	69.10	2,900	0	0	0
FOX	79 79	79.50	79.50	78.60	73,800	0	0	0
FPT	73.2 73.2	73.70	74.20	73.10	5,819,800	0	0	0
FRC	25 25	25	25	25	300	0	0	0
FRM	15 15	15	15	15	800	0	0	0
FRT	130.9 130.9	126	132	124.80	1,049,100	0	0	0
FSO	9.1 9.1	9.10	9.10	9.10	0	0	0	0
FT1	43.6 43.6	42.90	43.60	42.90	200	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	25.4 25.4	23.80	25.40	23.75	2,455,500	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10 10	10.10	10.10	9.90	45,200	0	0	0
GAS	81.8 81.8	82.60	83.70	79.70	1,617,400	0	0	0
GCB	5.6 5.6	5.30	5.60	5.30	1,000	0	0	0
GCF	18 18	19	19	17.90	37,600	0	0	0
GDA	13.7 13.7	13.70	13.80	13.70	61,300	0	0	0
GDT	18 18	18	18.20	18	22,600	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	94 94	96.20	96.40	93	1,212,600	0	0	0
GEG	13.4 13.4	13.40	13.50	13.25	272,100	0	0	0
GER	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GEX	30.8 30.8	30.80	31.10	30.40	9,711,200	0	0	0
GGG	3.3 3.3	3.30	3.30	3.30	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26.5 26.5	26.10	26.50	25.90	2,600	0	0	0
GIC	13.3 13.3	13.30	13.30	13.30	100	0	0	0
GIL	11.8 11.8	11.80	11.95	11.70	97,300	0	0	0
GKM	1.4 1.4	1.40	1.40	1.40	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	28.2 28.2	28.20	28.20	28.20	0	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	79.6 79.6	79.90	80	78.80	611,300	0	0	0
GMH	7.5 7.5	7.49	7.49	7.35	2,200	0	0	0
GMX	15.8 15.8	15.80	15.80	15.80	0	0	0	0
GND	27 27	27	27	27	100	0	0	0
GPC	1.9 1.9	1.90	2	1.90	38,000	0	0	0
GSM	30.1 30.1	30.10	30.10	30.10	0	0	0	0
GSP	11.1 11.1	11.30	11.30	11	211,100	0	0	0
GTA	8.9 8.9	8.88	8.88	8.88	0	0	0	0
GTD	207 207	207	207	207	0	0	0	0
GTS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.3 35.3	35.70	35.80	35.05	1,740,800	0	0	0
GVT	89.8 89.8	89.80	89.80	89.80	0	0	0	0
H11	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HAC	10.1 10.1	10.20	10.20	10.10	400	0	0	0
HAD	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15.2 15.2	15.20	15.25	15.10	2,914,200	0	0	0
HAH	54.7 54.7	54.50	56	54.40	689,100	0	0	0
HAM	44.8 44.8	44.80	44.80	44.80	0	0	0	0
HAN	8.4 8.4	8.20	8.40	8.20	400	0	0	0
HAP	6.3 6.3	6.24	6.40	6.24	4,200	0	0	0
HAR	3.4 3.4	3.38	3.38	3.31	201,500	0	0	0
HAS	8.4 8.4	8.42	8.42	8.42	200	0	0	0
HAT	28.2 28.2	28.20	28.20	28.20	0	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.8 9.8	9.76	9.84	9.75	97,800	0	0	0
HBC	5 5	5	5.10	4.90	571,800	0	0	0
HBD	24.9 24.9	24.90	24.90	24.90	0	0	0	0
HBH	5 5	5	5	5	0	0	0	0
HBS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HC1	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HC3	25.5 25.5	25.50	25.50	25.50	1,800	0	0	0
HCC	26 26	26.20	26.20	26	3,000	0	0	0
HCD	7.0 7.0	7.02	7.02	6.98	18,100	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.9 27.9	27.45	27.95	27.30	4,451,500	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.8 9.8	9.80	9.80	9.80	100	0	0	0
HD6	8.7 8.7	8.70	8.80	8.70	1,900	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	1,100	0	0	0
HDA	6.7 6.7	6.70	6.70	6.70	1,100	0	0	0
HDB	25.3 25.3	25.35	25.35	25.10	9,770,800	0	0	0
HDC	18.7 18.7	18	18.70	18	2,731,300	0	0	0
HDG	21.4 21.4	21.35	21.45	21.10	1,118,700	0	0	0
HDM	35.5 35.5	35.50	35.50	35.50	100	0	0	0
HDP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HDW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HEC	31.2 31.2	31.20	31.20	31.20	0	0	0	0
HEJ	13.1 13.1	13.10	13.10	13.10	0	0	0	0
HEP	14 14	14	14	14	700	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
HEV	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HFB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HFC	8 8	8	8	8	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	146 146	145.20	146	145	1,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	72.6 72.6	72.90	72.90	70	600	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.2 14.2	14.30	14.40	13.85	495,400	0	0	0
HHS	11.6 11.6	11.35	11.65	11.35	1,185,800	0	0	0
HHV	11.8 11.8	11.60	11.75	11.60	3,552,400	0	0	0
HID	4.5 4.5	4.50	4.50	4.30	453,200	0	0	0
HII	5.9 5.9	5.99	5.99	5.89	111,000	0	0	0
HIO	7.6 7.6	7.60	7.80	7.50	3,500	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.9 28.9	29	29	27	700	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	18.7 18.7	17.70	18.70	16.20	71,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	555.5 555.5	517.50	555.50	517.50	200	0	0	0
HLC	11.9 11.9	12	12	11.70	4,100	0	0	0
HLD	15.8 15.8	15.70	15.90	15	6,400	0	0	0
HLO	19 19	19	19	19	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	11.4 11.4	11.55	11.55	11.35	8,300	0	0	0
HMD	15 15	15	15	15	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	18.7 18.7	18.70	18.70	18.70	100	0	0	0
HMR	9.6 9.6	9.70	9.70	8.80	7,700	0	0	0
HMS	33.3 33.3	33.30	33.30	33.30	1,300	0	0	0
HNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HND	10.3 10.3	10.30	10.30	10.20	11,400	0	0	0
HNF	25.5 25.5	25	25.50	25	300	0	0	0
HNG	7.1 7.1	7	7.10	6.80	2,499,000	0	0	0
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	8.3 8.3	8.40	8.40	8.20	217,500	0	0	0
HNP	18 18	18	18	18	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	4	4	4	1,500	0	0	0
HPB	20.1 20.1	20.10	20.10	20.10	0	0	0	0
HPD	16.2 16.2	16.20	16.20	16.20	400	0	0	0
HPG	24.2 24.2	24.25	24.35	24.10	14,145,800	0	0	0
HPH	14.8 14.8	14.80	14.80	14.80	0	0	0	0
HPI	15.3 15.3	15.30	15.30	15.30	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	77.9 77.9	78	78	77.90	2,500	0	0	0
HPT	28 28	28	28	28	0	0	0	0
HPW	22.3 22.3	22.30	22.30	22.30	300	0	0	0
HPX	4.4 4.4	4.33	4.35	4.31	160,800	0	0	0
HQC	2.7 2.7	2.72	2.73	2.66	3,968,800	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	41.9 41.9	42	42	39.15	3,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	12.05	12.20	11.95	2,774,600	0	0	0
HSL	7.0 7.0	6.57	7.02	6.57	843,500	0	0	0
HSM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HSP	14.5 14.5	14.50	14.50	14.50	100	0	0	0
HSV	4.3 4.3	4.40	4.40	4.30	2,800	0	0	0
HT1	13.8 13.8	13.65	13.85	13.65	87,900	0	0	0
HTC	39 39	39	39	39	500	0	0	0
HTE	3 3	2.90	3	2.80	1,300	0	0	0
HTG	40.7 40.7	41.45	41.45	40.70	2,800	0	0	0
HTI	20.6 20.6	20.50	20.60	20.50	11,000	0	0	0
HTL	21.5 21.5	21.50	21.50	21.50	0	0	0	0
HTM	9.2 9.2	9.10	9.20	9.10	200	0	0	0
HTN	7.2 7.2	7.16	7.16	7.08	44,900	0	0	0
HTP	1 1	1	1	1	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	13.9 13.9	13.90	13.90	13.90	0	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	100	0	0	0
HU4	9.4 9.4	9.40	9.40	9.40	900	0	0	0
HU6	3.9 3.9	3.80	3.90	3.80	3,600	0	0	0
HUB	13.0 13.0	12.95	12.95	12.90	4,700	0	0	0
HUG	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HUT	15.6 15.6	15.50	15.60	15.50	699,900	0	0	0
HVA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
HVH	10.3 10.3	10.20	10.25	10.10	139,800	0	0	0
HVN	24.2 24.2	24.15	24.15	23.85	4,220,600	0	0	0
HVT	26.3 26.3	26	26.30	25.90	3,600	0	0	0
HVX	2.7 2.7	2.70	2.70	2.50	15,700	0	0	0
HWS	15 15	15.30	15.30	15	5,100	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	0	0	0	0
ICF	2.4 2.4	2.80	2.80	2.40	600	0	0	0
ICG	15.4 15.4	15.40	15.40	15.40	2,000	0	0	0
ICI	9 9	9	9	9	100	0	0	0
ICN	28.5 28.5	28.40	28.50	27.50	3,700	0	0	0
ICT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
IDC	43.5 43.5	43.70	43.90	43	863,200	0	0	0
IDI	5.7 5.7	5.75	5.76	5.67	311,300	0	0	0
IDJ	4.6 4.6	4.80	4.80	4.50	912,800	0	0	0
IDP	279.8 279.8	279.80	279.80	279.80	100	0	0	0
IDV	22.1 22.1	22.10	22.10	22.10	1,000	0	0	0
IFS	17 17	17	17	17	100	0	0	0
IJC	9.6 9.6	9.62	9.66	9.60	525,500	0	0	0
ILA	6.9 6.9	6.70	6.90	6.70	13,100	0	0	0
ILB	22 22	22	22	22	400	0	0	0
ILC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
ILS	24.1 24.1	24	25.40	23.60	49,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	46.1 46.1	46.10	46.15	46	4,200	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	36.6 36.6	36.70	37	36.60	10,500	0	0	0
IPA	15.5 15.5	15.50	15.70	15.40	34,500	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	24.6 24.6	24.50	24.80	24.50	3,900	0	0	0
IST	37.6 37.6	37.60	37.60	37.60	100	0	0	0
ITC	12.2 12.2	12.20	12.25	12	54,700	0	0	0
ITD	15.4 15.4	15.60	16.15	15.05	140,800	0	0	0
ITQ	2.7 2.7	2.60	2.70	2.60	29,900	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	4,200	0	0	0
IVS	6.8 6.8	6.70	6.90	6.70	28,800	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	3.8 3.8	3.80	3.83	3.73	80,900	0	0	0
KBC	31.0 31.0	30.55	30.95	30.55	1,056,100	0	0	0
KCB	11 11	11	11	10.90	12,100	0	0	0
KDC	50 50	50.90	50.90	50	541,300	0	0	0
KDH	23.7 23.7	23.45	24.05	23.25	6,685,700	0	0	0
KDM	20.7 20.7	20.30	20.70	20	17,100	0	0	0
KGM	5.3 5.3	5.40	5.40	5.30	3,500	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	5.0 5.0	5.04	5.04	4.98	4,454,600	0	0	0
KHP	10.1 10.1	10.15	10.15	10.05	10,300	0	0	0
KHS	12.6 12.6	12.50	12.60	12.40	3,300	0	0	0
KHW	33 33	33	33	33	0	0	0	0
KIP	15 15	15	15	15	0	0	0	0
KKC	5.2 5.2	5.60	5.60	5.20	300	0	0	0
KLB	14.8 14.8	14.75	15.20	14.55	874,700	0	0	0
KMR	2.6 2.6	2.67	2.67	2.62	16,100	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	38.5 38.5	38.30	38.45	38.15	311,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.2 15.2	15.20	15.20	15.05	379,700	0	0	0
KSD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
KSF	77.3 77.3	78.80	78.80	76.20	131,700	0	0	0
KSQ	1 1	1	1	1	0	0	0	0
KST	13.9 13.9	13.90	13.90	13.90	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	12.6 12.6	12.60	12.60	12.60	0	0	0	0
KTS	20.6 20.6	20.60	20.60	20.60	100	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	24.7 24.7	24.65	24.65	24.65	0	0	0	0
L12	4.7 4.7	4.70	4.70	4.70	0	0	0	0
L14	21.9 21.9	21.90	22	21.50	43,800	0	0	0
L18	17.6 17.6	17.90	17.90	17.50	5,000	0	0	0
L40	29.7 29.7	30	30	29.50	40,200	0	0	0
L45	1.6 1.6	1.60	1.60	1.60	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	17.4 17.4	17.20	17.40	17.20	11,100	0	0	0
LAI	11 11	10.90	11.20	10.90	15,200	0	0	0
LAS	14.3 14.3	14.40	14.40	14.10	118,300	0	0	0
LAW	25 25	25	25	25	100	0	0	0
LBE	29.7 29.7	30.60	30.60	29.50	41,400	0	0	0
LBM	28 28	28	28.35	27.55	15,200	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.4 9.4	9.29	9.37	9.29	1,236,200	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.6 3.6	3.70	3.80	3.55	2,759,500	0	0	0
LDP	8.7 8.7	9	9	8.50	92,700	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
LG9	4 4	3.50	4	3.50	200	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.0 5.0	5.18	5.28	5	48,800	0	0	0
LHC	93 93	91.50	93	91	16,600	0	0	0
LHG	28.4 28.4	28.40	28.40	28.20	11,500	0	0	0
LIC	32 32	31.50	32	31.50	9,100	0	0	0
LIG	3.9 3.9	3.80	3.90	3.70	147,600	0	0	0
LIX	28.6 28.6	29	29	28.60	3,400	0	0	0
LKW	35 35	35	35	35	0	0	0	0
LLM	20.6 20.6	20.60	20.60	20.60	200	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	5.9 5.9	5.10	5.90	5.10	300	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	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	46.5 46.5	46.20	46.50	46	443,800	0	0	0
LPT	7.7 7.7	7.70	7.70	7.70	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.3 33.3	33	33.50	31.90	43,100	0	0	0
LSS	8.2 8.2	8.20	8.20	8.13	25,000	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LTG	5.5 5.5	5.50	5.50	5.50	0	0	0	0
M10	22.2 22.2	22.20	22.30	21.90	4,400	0	0	0
MA1	33 33	33	33	33	100	0	0	0
MAC	12.4 12.4	11.80	12.40	11.70	900	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	25.1 25.1	25.25	25.30	25.10	11,650,300	0	0	0
MBG	2.8 2.8	2.80	2.80	2.70	30,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.9 20.9	20	21.30	19.80	11,771,900	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7 7	7.10	7.20	7	12,000	0	0	0
MCH	130.3 130.3	130.40	130.40	129.30	472,400	0	0	0
MCM	27.5 27.5	27.20	27.60	26.90	57,200	0	0	0
MCO	6 6	5.80	6	5.50	12,500	0	0	0
MCP	28.1 28.1	28	28.05	27.50	30,800	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9 9	9	9	9	100	0	0	0
MDF	5 5	5	5	5	0	0	0	0
MDG	38 38	37	38	37	4,700	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.1 7.1	7.80	8.30	7.10	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34 34	34.40	34.40	34	3,400	0	0	0
MGC	11 11	10.70	11.40	10.70	8,800	0	0	0
MGG	24.3 24.3	24.30	24.30	24.30	0	0	0	0
MGR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
MH3	26.9 26.9	26.90	26.90	26.90	0	0	0	0
MHC	9.4 9.4	9.45	9.50	9.12	12,300	0	0	0
MIC	10.6 10.6	10.20	10.60	10.20	500	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	18.1 18.1	18	18.15	17.90	89,700	0	0	0
MKP	26.5 26.5	25	26.50	25	2,200	0	0	0
MKV	19.3 19.3	19.30	19.30	19.30	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	18 18	18	18	18	0	0	0	0
MML	30.1 30.1	30.50	30.90	30	9,700	0	0	0
MNB	24.6 24.6	24	24.60	24	2,000	0	0	0
MND	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MPC	15.9 15.9	15.90	16	15.70	6,400	0	0	0
MPT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MPY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.7 19.7	19.70	19.70	19.70	0	0	0	0
MRF	25 25	23	25	23	16,400	0	0	0
MSB	15.1 15.1	15.40	15.45	15.10	7,728,100	0	0	0
MSH	34 34	34.30	34.45	34	71,400	0	0	0
MSN	73 73	72.50	73.20	72.20	1,998,300	0	0	0
MSR	39.4 39.4	39	39.50	39	499,000	0	0	0
MST	9.3 9.3	9.40	9.40	9.10	1,228,700	0	0	0
MTA	12.5 12.5	12.50	12.50	12.50	700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MTH	25 25	25	25	25	0	0	0	0
MTL	5.5 5.5	5.80	5.80	5.40	32,500	0	0	0
MTP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	14.3 14.3	14.30	14.30	14.30	0	0	0	0
MVB	15.6 15.6	15.60	15.60	15.60	100	0	0	0
MVC	13.7 13.7	13.40	13.80	13.40	1,200	0	0	0
MVN	61 61	59.50	61	59.40	6,400	0	0	0
MWG	79.4 79.4	79.40	79.80	78.80	3,183,300	0	0	0
MZG	13 13	13	13.10	12.90	495,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.4 50.4	50.30	50.50	50	410,900	0	0	0
NAG	7.8 7.8	7.80	7.90	7.70	65,400	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	100	0	0	0
NAS	31.8 31.8	31.80	31.80	31.80	1,400	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.3 17.3	17.10	17.30	17	30,600	0	0	0
NBC	8.7 8.7	8.60	8.70	8.50	36,200	0	0	0
NBE	9.1 9.1	9.10	9.10	9.10	1,300	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	5,000	0	0	0
NBT	16 16	16	16	16	0	0	0	0
NBW	38.5 38.5	38.50	38.50	38.50	0	0	0	0
NCG	12.9 12.9	11.90	12.90	11.30	2,400	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	92.3 92.3	92.40	92.40	92.30	9,800	0	0	0
ND2	36.4 36.4	36.40	36.40	36.40	100	0	0	0
NDC	157 157	157	157	157	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.7 10.7	10.60	10.70	10.50	81,600	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NDW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NED	6.6 6.6	6.60	6.60	6.50	9,900	0	0	0
NET	64.5 64.5	64.50	64.50	64.50	200	0	0	0
NFC	57 57	57	57	57	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.6 11.6	11.30	11.55	11.30	79,800	0	0	0
NHC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NHH	10.3 10.3	10.35	10.40	10.15	48,000	0	0	0
NHT	11.5 11.5	11.45	11.50	11.35	5,600	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NKG	13.8 13.8	13.60	13.80	13.50	3,591,500	0	0	0
NLG	28 28	26.45	28.05	26.40	8,740,700	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.5 44.5	43.80	44.45	43.60	51,500	0	0	0
NNT	59.1 59.1	59.10	59.10	59.10	0	0	0	0
NO1	5.0 5.0	4.91	5.03	4.91	5,000	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.8 11.8	11.80	11.80	11.80	0	0	0	0
NRC	5.8 5.8	5.80	5.80	5.70	1,728,300	0	0	0
NSC	73.4 73.4	72.10	73.40	72.10	300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.90	4.90	4.60	87,700	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.8 12.8	12.80	12.80	12.80	1,000	0	0	0
NT2	22.9 22.9	22.80	23.05	22.75	516,600	0	0	0
NTC	138.4 138.4	138.40	138.40	138	5,300	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	56.5 56.5	56.50	56.50	56.50	600	0	0	0
NTL	15.6 15.6	15.35	15.70	15.35	157,400	0	0	0
NTP	49.9 49.9	49.90	50	49.70	28,700	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	23 23	23	23	23	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	12.7 12.7	12.50	13.10	12.40	565,300	0	0	0
NVL	13.5 13.5	13.30	13.75	13.15	16,414,600	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.6 7.6	7.64	7.64	7.64	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.90	4.90	4.30	1,200	0	0	0
OCB	12.5 12.5	12.60	12.65	12.45	4,466,700	0	0	0
OCH	7.5 7.5	7.60	7.60	7.20	59,400	0	0	0
ODE	46.1 46.1	45.90	46.10	45.90	20,600	0	0	0
OGC	2.9 2.9	2.89	2.93	2.89	170,200	0	0	0
OIL	13.9 13.9	13.50	14	13.40	1,156,400	0	0	0
ONE	10.9 10.9	10.90	11	10.70	3,100	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	24 24	23.90	24	23.90	600	0	0	0
ORS	13.3 13.3	13.10	13.45	12.95	3,110,200	0	0	0
PAC	19.3 19.3	19.30	19.50	19.20	216,400	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	23.2 23.2	23.10	23.35	23.05	524,700	0	0	0
PAP	27 27	27	27	27	2,200	0	0	0
PAS	2.6 2.6	2.80	2.80	2.60	1,500	0	0	0
PAT	62.8 62.8	62.80	62.80	62.80	0	0	0	0
PBC	5.9 5.9	6	6	5.70	25,600	0	0	0
PBP	12.2 12.2	11.90	12.20	11.90	7,200	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	19.7 19.7	20	20.20	19.65	2,527,900	0	0	0
PCC	36 36	36	36	36	100	0	0	0
PCE	19.1 19.1	19.10	19.10	19.10	200	0	0	0
PCF	3.1 3.1	3.10	3.10	3.10	1,000	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	20.2 20.2	20.10	20.20	20.10	112,900	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.1 10.1	9.80	10.10	9.80	2,200	0	0	0
PDB	19.7 19.7	19.50	19.70	19.50	3,800	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	500	0	0	0
PDN	105.2 105.2	105.20	105.20	105.20	100	0	0	0
PDR	15.4 15.4	15.10	15.40	15	7,599,100	0	0	0
PDV	9.1 9.1	9.15	9.15	9.10	3,700	0	0	0
PEG	3.7 3.7	3.60	3.70	3.60	200	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	49.5 49.5	49.50	49.50	49.50	300	0	0	0
PET	52.6 52.6	49.90	53	49.45	2,816,300	0	0	0
PFL	2.1 2.1	2.10	2.10	2	37,800	0	0	0
PGB	10.7 10.7	10.80	10.80	10	65,400	0	0	0
PGC	13.9 13.9	13.70	13.90	13.60	64,300	0	0	0
PGD	22.9 22.9	22.85	22.90	22.85	1,900	0	0	0
PGI	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PGN	7.3 7.3	7.30	7.60	6.90	10,300	0	0	0
PGS	46.8 46.8	46.80	46.80	46.80	100	0	0	0
PGT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
PGV	23.9 23.9	22.90	23.90	22.85	18,700	0	0	0
PHC	4.7 4.7	4.69	4.75	4.60	8,800	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	56 56	55	56	55	1,100	0	0	0
PHP	39.3 39.3	40.80	42.60	39	173,000	0	0	0
PHR	64.6 64.6	65.10	65.50	64.20	558,300	0	0	0
PHS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	15.6 15.6	15.60	15.60	15.60	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	11	11	11	500	0	0	0
PIT	7.3 7.3	7.20	7.50	7.20	3,300	0	0	0
PIV	6.9 6.9	6.60	7.20	6.60	103,000	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	24 24	24	24	24	0	0	0	0
PJT	9.2 9.2	9.20	9.20	9.20	1,300	0	0	0
PLA	6 6	6	6	6	2,000	0	0	0
PLC	21 21	21	21.20	20.30	115,100	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4.1 4.1	4.10	4.10	4.10	100	0	0	0
PLP	4.2 4.2	4.15	4.24	4.13	1,100	0	0	0
PLX	38.6 38.6	38.75	39	38.30	1,880,400	0	0	0
PMB	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PMC	134 134	127	134	127	200	0	0	0
PMG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PMJ	15.9 15.9	14.60	15.90	14.60	800	0	0	0
PMP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PMS	35 35	35	35	35	0	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	36.8 36.8	36.50	36.80	36	300	0	0	0
PNC	31.8 31.8	31.80	31.80	31.80	0	0	0	0
PND	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PNG	40.6 40.6	40.60	40.60	40.60	0	0	0	0
PNJ	68.2 68.2	64.90	68.50	64.50	2,527,000	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	100	0	0	0
PNT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
POB	30.5 30.5	30.50	30.50	30.50	0	0	0	0
POS	14.9 14.9	14.90	14.90	14.90	200	0	0	0
POT	20 20	18.60	20	18.20	6,300	0	0	0
POV	7 7	7	7	7	2,200	0	0	0
POW	14.2 14.2	13.95	14.35	13.90	18,398,500	0	0	0
PPC	9.7 9.7	9.72	9.75	9.69	69,700	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.5 26.5	26.70	26.70	26.40	5,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.1 18.1	18.10	18.10	18.10	700	0	0	0
PPS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PPY	9 9	9	9	9	300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.8 10.8	10.80	10.80	10.40	4,100	0	0	0
PRE	27.4 27.4	27.40	27.80	27.40	4,800	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	9 9	8.70	9	8.70	21,100	0	0	0
PSB	5.4 5.4	5.30	5.40	5.20	15,100	0	0	0
PSC	11 11	11.10	11.10	11	200	0	0	0
PSD	16.8 16.8	16.20	16.80	16	43,300	0	0	0
PSE	11 11	11	11	11	200	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9 9	9.30	9.30	9	72,200	0	0	0
PSL	8.8 8.8	8.80	8.80	8.80	0	0	0	0
PSN	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PSP	15.9 15.9	15.90	15.90	15.90	0	0	0	0
PSW	7.8 7.8	7.80	7.80	7.80	5,000	0	0	0
PTB	36.9 36.9	37.40	37.40	36.30	130,200	0	0	0
PTC	6.5 6.5	6.51	6.57	6.50	22,100	0	0	0
PTD	5.5 5.5	5.50	5.50	5.50	100	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	25.6 25.6	26	26.40	25.60	2,700	0	0	0
PTL	2.6 2.6	2.58	2.58	2.55	1,400	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	8.7 8.7	8.70	8.70	8.70	600	0	0	0
PTT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PTV	5.7 5.7	5.70	5.70	5.60	19,400	0	0	0
PV2	2 2	2.10	2.10	2	63,100	0	0	0
PVB	24.5 24.5	24.60	24.60	24.40	79,400	0	0	0
PVC	13.8 13.8	13.80	14.10	13.50	735,200	0	0	0
PVD	30.2 30.2	29.30	30.15	29.20	2,057,700	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6 6	6	6	5.90	32,400	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	77.8 77.8	78.50	78.50	77.20	8,600	0	0	0
PVM	19.3 19.3	19.20	19.30	19.20	200	0	0	0
PVO	6.2 6.2	6.10	6.20	6.10	18,000	0	0	0
PVP	16.8 16.8	17.05	17.05	16.65	377,600	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	37.8 37.8	37.10	37.80	37	2,234,400	0	0	0
PVT	19.3 19.3	19.55	19.65	19.05	3,108,800	0	0	0
PVV	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
PVY	2 2	2	2	2	0	0	0	0
PWA	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PWS	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXL	13 13	12.80	13	12.70	28,800	0	0	0
PXM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	20.6 20.6	27.80	27.80	20.60	200	0	0	0
QCG	12.9 12.9	12.80	13.10	12.70	108,700	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	31.7 31.7	31.70	31.70	31.70	100	0	0	0
QNS	48.3 48.3	48.30	48.50	48.30	25,700	0	0	0
QNT	13.8 13.8	13.80	13.80	13.80	0	0	0	0
QNU	9.9 9.9	9.90	9.90	9.90	0	0	0	0
QNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
QPH	35 35	34.60	35	34.60	700	0	0	0
QSP	21.6 21.6	21.60	21.60	21.60	0	0	0	0
QST	26 26	26	26	26	0	0	0	0
QTC	36.3 36.3	36.30	36.30	36.30	100	0	0	0
QTP	11.9 11.9	11.90	12	11.80	136,500	0	0	0
RAL	85 85	84.80	85	84.80	400	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.8 6.8	6	6.80	6	400	0	0	0
RCC	17 17	17	17	17	0	0	0	0
RCD	2 2	2	2	2	0	0	0	0
RCL	11 11	11	11	11	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	50.9 50.9	51.10	51.10	50.60	335,500	0	0	0
RIC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
RTB	28.5 28.5	28.30	28.50	28	4,300	0	0	0
RYG	9.7 9.7	8.90	9.70	8.90	35,500	0	0	0
S12	2.2 2.2	2.20	2.20	2.20	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	62.9 62.9	62.90	62.90	62.90	0	0	0	0
S72	6.4 6.4	6.40	6.40	6.40	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9 9	9	9	8.90	104,300	0	0	0
SAB	49.1 49.1	48.50	49.85	48.15	1,268,100	0	0	0
SAC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
SAF	57 57	57	57	57	5,200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.1 6.1	6.06	6.12	6.04	73,000	0	0	0
SAS	37.1 37.1	37	37.20	36.80	11,400	0	0	0
SAV	13.7 13.7	13.65	13.65	13.65	100	0	0	0
SB1	7.4 7.4	7.50	7.50	7.40	700	0	0	0
SBA	27 27	26.95	27	26.80	9,100	0	0	0
SBB	20.4 20.4	20.30	20.40	20.30	7,500	0	0	0
SBD	8.3 8.3	8.40	8.50	8.30	3,300	0	0	0
SBG	14.4 14.4	14	14.40	13.90	365,200	0	0	0
SBH	39.6 39.6	39.50	39.70	39.50	700	0	0	0
SBL	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SBM	34 34	34	34	34	0	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	4.8 4.8	4.70	4.80	4.60	588,300	0	0	0
SBT	21.8 21.8	21.75	21.90	21.60	575,600	0	0	0
SBV	6.4 6.4	6.03	6.43	5.99	4,200	0	0	0
SC5	15.2 15.2	15.15	15.15	15.15	100	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	65.1 65.1	64.80	65.20	64.50	27,000	0	0	0
SCI	11.8 11.8	11.80	11.90	11.60	9,900	0	0	0
SCJ	2.7 2.7	2.70	2.70	2.70	3,300	0	0	0
SCL	17.9 17.9	18	18.10	17.70	35,900	0	0	0
SCO	9 9	9	9	9	0	0	0	0
SCR	5.3 5.3	5.21	5.27	5.16	1,467,300	0	0	0
SCS	50.2 50.2	50.80	50.80	50	217,500	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.7 8.7	8.70	8.70	8.70	13,000	0	0	0
SD5	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SD6	2 2	2	2	2	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	1,800	0	0	0
SDA	2.5 2.5	2.80	2.80	2.30	427,100	0	0	0
SDC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	15 15	15	15	15	200	0	0	0
SDN	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	8 8	8	8	8	0	0	0	0
SDV	32.5 32.5	32.50	32.50	32.50	0	0	0	0
SDY	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SEA	48 48	43.80	48	43.80	900	0	0	0
SEB	42 42	42	42	42	100	0	0	0
SED	17.3 17.3	17.20	17.40	17.20	6,000	0	0	0
SEP	18.9 18.9	18.90	18.90	18.90	100	0	0	0
SFC	17 17	17	17	17	0	0	0	0
SFG	11.0 11.0	10.80	10.95	10.80	1,400	0	0	0
SFI	29 29	29	29	29	100	0	0	0
SFN	16.8 16.8	16.80	16.80	16.80	0	0	0	0
SGB	11.9 11.9	12.30	12.30	11.90	300	0	0	0
SGC	106.9 106.9	106.90	106.90	106.90	1,000	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	25 25	25	25	25	0	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	53.2 53.2	53.10	53.20	53.10	2,900	0	0	0
SGP	23.2 23.2	23.30	23.50	23	12,900	0	0	0
SGR	13.4 13.4	13.30	13.50	13.05	75,700	0	0	0
SGS	13.8 13.8	13.60	13.80	13.40	15,200	0	0	0
SGT	14.9 14.9	15	15	14.50	2,900	0	0	0
SHA	4.1 4.1	4.05	4.05	4.05	0	0	0	0
SHB	13.9 13.9	14	14.05	13.85	47,856,000	0	0	0
SHC	12.6 12.6	12.60	12.60	12.60	100	0	0	0
SHE	6 6	5.70	6	5.70	2,600	0	0	0
SHI	14.4 14.4	14.20	14.40	13.80	112,400	0	0	0
SHN	3.4 3.4	3.60	3.60	3.40	24,600	0	0	0
SHP	32.8 32.8	33.65	33.65	32.60	5,300	0	0	0
SHS	19.2 19.2	18.90	19.40	18.80	17,578,500	0	0	0
SID	13.6 13.6	13.60	13.60	13.60	100	0	0	0
SIG	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SIV	38 38	38	38	38	0	0	0	0
SJ1	11.9 11.9	13.80	14	11.90	600	0	0	0
SJD	14.1 14.1	14.05	14.10	14	88,500	0	0	0
SJE	13.2 13.2	13.30	13.30	12.90	77,100	0	0	0
SJG	28.3 28.3	26.20	28.30	26.20	700	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	49 49	48.90	49	48.85	6,600	0	0	0
SKG	8.7 8.7	8.70	8.70	8.65	23,200	0	0	0
SKH	22.7 22.7	22.70	22.70	22.70	0	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.6 23.6	23.60	23.60	23.60	200	0	0	0
SLS	151 151	151	151	151	200	0	0	0
SMA	8 8	8	8	8	5,900	0	0	0
SMB	38.8 38.8	38.80	38.80	38.75	1,700	0	0	0
SMC	10.7 10.7	10.70	10.80	10.60	241,000	0	0	0
SMN	7 7	7.20	7.20	7	4,300	0	0	0
SMT	9.7 9.7	9.10	9.70	9.10	400	0	0	0
SNC	20 20	20	20	20	200	0	0	0
SNZ	28 28	28	28	28	2,000	0	0	0
SP2	24 24	24	24	24	100	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	8.2 8.2	8.16	8.16	8.16	0	0	0	0
SPV	33 33	33	33	33	0	0	0	0
SRA	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SRB	1.6 1.6	1.70	1.70	1.60	1,800	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	1,000	0	0	0
SRF	8.3 8.3	8.75	8.80	8.32	33,600	0	0	0
SSB	14.9 14.9	14.85	14.90	14.65	2,116,200	0	0	0
SSC	29.9 29.9	29.85	29.85	29.85	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.6 7.6	7.80	7.80	7.10	3,400	0	0	0
SSH	62.3 62.3	62.30	62.30	62.30	0	0	0	0
SSI	27.6 27.6	27.20	27.80	27.05	23,188,300	0	0	0
SSM	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.1 3.1	3.06	3.11	3.02	53,500	0	0	0
STB	71.3 71.3	72.10	73	71.30	2,756,600	0	0	0
STC	13.5 13.5	13.50	13.50	13.50	900	0	0	0
STG	30.1 30.1	30.05	30.05	30.05	100	0	0	0
STH	20.6 20.6	20.30	20.60	20.30	90,400	0	0	0
STK	11 11	10.95	11.25	10.95	32,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17.4 17.4	17.40	17.40	17.40	100	0	0	0
SVD	4.9 4.9	4.85	4.93	4.67	33,100	0	0	0
SVG	4.5 4.5	4.50	4.50	4.50	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	3.3 3.3	3.20	3.30	3.10	1,181,500	0	0	0
SVT	10.6 10.6	10.55	10.55	10.55	5,000	0	0	0
SWC	24 24	24.10	24.10	23.70	8,900	0	0	0
SZB	42.9 42.9	43	43	42.80	1,700	0	0	0
SZC	23.5 23.5	23.60	23.70	23.05	347,500	0	0	0
SZE	7.8 7.8	7.60	7.80	7.60	4,800	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	49.5 49.5	49	49.45	48.80	1,400	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	11.3 11.3	11.40	11.40	11.30	25,700	0	0	0
TAB	29.6 29.6	29.60	29.60	29.60	0	0	0	0
TAL	27.8 27.8	27.80	27.85	27.05	62,700	0	0	0
TAN	44 44	44	44	44	0	0	0	0
TAW	11.6 11.6	11.60	11.60	11.60	0	0	0	0
TBC	32.7 32.7	32.70	32.70	32.70	400	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBR	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TCB	31.8 31.8	31.80	31.90	31.55	7,120,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.4 15.4	15.20	15.35	15.05	5,261,200	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	30.3 30.3	30.30	30.50	30.25	7,700	0	0	0
TCM	20.3 20.3	20.25	20.25	20	841,900	0	0	0
TCO	11.5 11.5	11.40	11.55	11.25	34,200	0	0	0
TCR	2.4 2.4	2.42	2.43	2.42	1,700	0	0	0
TCT	19.5 19.5	19.40	19.60	19.40	8,300	0	0	0
TCW	32.2 32.2	32.10	32.20	32.10	11,800	0	0	0
TDB	40.2 40.2	40.20	40.20	40.20	0	0	0	0
TDC	10.4 10.4	10.50	10.50	10	192,300	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.4 2.4	2.40	2.47	2.40	67,700	0	0	0
TDH	3.8 3.8	3.81	3.83	3.75	24,600	0	0	0
TDM	57.1 57.1	57.10	57.10	57.10	13,100	0	0	0
TDP	29 29	29	29	28.80	123,100	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	0	0	0	0
TDT	7.2 7.2	7	7.20	7	13,500	0	0	0
TDW	48.5 48.5	47	48.45	47	500	0	0	0
TED	68.5 68.5	68.50	68.50	68.50	100	0	0	0
TEG	6.1 6.1	6.09	6.09	5.77	23,000	0	0	0
TET	40 40	40	40	40	0	0	0	0
TFC	47 47	45	47	45	3,800	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	6.3 6.3	5.70	6.40	5.70	4,300	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	200	0	0	0
THD	182.8 182.8	180	182.80	180	21,400	0	0	0
THG	36.6 36.6	37	37.50	36.40	10,600	0	0	0
THM	9.2 9.2	8.90	9.20	8.90	37,100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.1 9.1	9.10	9.10	9.10	1,000	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8 8	7.90	8	7.80	24,200	0	0	0
THU	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TID	20.8 20.8	20.20	20.80	20.20	5,100	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	6.7 6.7	6.60	6.70	6.50	783,000	0	0	0
TIN	127.5 127.5	123.20	127.50	123.20	1,400	0	0	0
TIP	18.1 18.1	18.10	18.10	18	64,700	0	0	0
TIS	4.7 4.7	4.70	4.70	4.70	7,400	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	13,800	0	0	0
TJC	10.2 10.2	10.20	10.20	10.20	700	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.7 12.7	11.60	12.70	11.60	1,900	0	0	0
TL4	10.7 10.7	10.70	10.70	10.70	0	0	0	0
TLD	8.5 8.5	8.51	8.56	8.50	149,700	0	0	0
TLG	48.6 48.6	48.10	48.90	48.10	69,900	0	0	0
TLH	4.5 4.5	4.46	4.53	4.46	217,900	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	1,300	0	0	0
TMB	52 52	51.60	52.50	51.40	11,000	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	60 60	60	60	60	0	0	0	0
TMP	48 48	48	48	48	1,700	0	0	0
TMS	39.5 39.5	38.95	39.50	38.95	1,000	0	0	0
TMT	11.8 11.8	11.80	11.85	11.75	5,600	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TN1	14.5 14.5	14.50	14.50	14.50	100	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	28.5 28.5	32	32	28.50	1,400	0	0	0
TNG	19.1 19.1	19	19.20	18.80	475,600	0	0	0
TNH	9.2 9.2	9.15	9.35	9.14	159,000	0	0	0
TNI	4.8 4.8	4.83	4.83	4.58	3,000	0	0	0
TNP	22.1 22.1	22.10	22.10	22.10	0	0	0	0
TNS	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TNT	11.5 11.5	11.50	11.70	11.20	16,700	0	0	0
TNW	11.9 11.9	11.90	11.90	11.90	300	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	174.4 174.4	175	177.50	172.20	6,500	0	0	0
TOT	15.4 15.4	14.70	15.40	14.70	1,700	0	0	0
TOW	30.4 30.4	30.40	30.40	30.40	0	0	0	0
TPB	16.5 16.5	16.60	16.60	16.30	15,322,100	0	0	0
TPC	6.4 6.4	5.96	6.40	5.96	670,100	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	44.9 44.9	44.90	44.90	44.90	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	16.5 16.5	16.50	16.50	16.50	300	0	0	0
TRA	78.6 78.6	78.90	78.90	78.60	300	0	0	0
TRC	77 77	77.50	77.50	76.10	12,800	0	0	0
TRS	38.2 38.2	38.20	38.20	38.20	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.4 5.4	5.70	5.70	5.30	41,500	0	0	0
TSA	15.2 15.2	15.20	15.25	15.15	101,100	0	0	0
TSB	20 20	19.90	20	19.90	1,000	0	0	0
TSC	2.4 2.4	2.34	2.38	2.30	219,600	0	0	0
TSD	3.2 3.2	3.90	3.90	3.20	200	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	26.1 26.1	28	28	26.10	600	0	0	0
TST	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TT6	9 9	9	9	8.90	20,000	0	0	0
TTA	10.4 10.4	10.35	10.45	10.35	620,800	0	0	0
TTC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TTD	117.5 117.5	117.50	117.50	117.50	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.2 2.2	2.28	2.28	2.23	938,000	0	0	0
TTG	12.6 12.6	14.40	14.40	12.60	2,700	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	57,800	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TTN	14.9 14.9	14.90	15.10	14.80	22,700	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	31.7 31.7	31.70	31.70	31.70	0	0	0	0
TUG	24 24	24	24	24	0	0	0	0
TV1	22.6 22.6	22.80	22.80	22.30	44,500	0	0	0
TV2	28.8 28.8	28.40	28.90	28.40	98,800	0	0	0
TV3	14.5 14.5	16.30	16.30	14.50	600	0	0	0
TV4	12.7 12.7	12.80	12.80	12.70	8,500	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.6 7.6	7.47	7.60	7.37	31,000	0	0	0
TVC	9.6 9.6	9.30	9.60	9.30	274,800	0	0	0
TVD	9.2 9.2	9.30	9.30	9.20	29,400	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	97.7 97.7	97.70	97.70	97.70	0	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	11.2 11.2	10.90	11.20	10.80	505,200	0	0	0
TVS	13.2 13.2	13	13.15	12.80	82,800	0	0	0
TVT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.8 4.8	4.70	4.80	4.70	200	0	0	0
TYA	19.1 19.1	19.10	19.10	18.60	57,900	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.1 7.1	7.10	7.10	7.10	500	0	0	0
UDL	28 28	28	28	28	100	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	66 66	66	66	66	0	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.4 7.4	7	7.40	6.70	6,300	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	4.7 4.7	5.20	5.30	4.70	1,200	0	0	0
USC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
USD	17.2 17.2	17.20	17.20	17.20	100	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	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VAB	11 11	11.05	11.10	10.95	681,800	0	0	0
VAF	26.9 26.9	26.90	26.90	26.90	0	0	0	0
VAV	33.6 33.6	33.60	33.60	33.60	0	0	0	0
VBB	13.3 13.3	13.20	13.30	13.10	131,000	0	0	0
VBC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	11.2 11.2	11.20	11.20	11.20	500	0	0	0
VC2	4.3 4.3	4.40	4.50	4.30	174,200	0	0	0
VC3	26.6 26.6	26.20	26.60	26.20	1,080,300	0	0	0
VC6	20.2 20.2	20.20	20.20	20.20	0	0	0	0
VC7	8.6 8.6	8.60	8.70	8.40	151,300	0	0	0
VC9	4.8 4.8	4.90	4.90	4.60	6,500	0	0	0
VCA	6.2 6.2	6.20	6.20	6.20	100	0	0	0
VCB	61.8 61.8	61.80	62.30	61.60	3,110,000	0	0	0
VCC	10 10	10	10	10	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	298.5 298.5	299	299	298.50	700	0	0	0
VCG	20.1 20.1	19.90	20.15	19.90	2,724,400	0	0	0
VCI	24.9 24.9	24.50	25	24.20	9,096,900	0	0	0
VCM	8 8	8	8	8	100	0	0	0
VCP	24 24	23.80	24	23.80	11,300	0	0	0
VCR	38 38	38	38	38	0	0	0	0
VCS	38.7 38.7	39.10	39.50	38.60	71,700	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VDL	11 11	11	11	11	0	0	0	0
VDN	28.9 28.9	28.90	28.90	28.90	0	0	0	0
VDP	53.7 53.7	53.70	53.70	53.70	0	0	0	0
VDS	14.6 14.6	14.30	14.80	14	1,671,900	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3 3	3.10	3.10	2.90	19,000	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VE9	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VEA	34.8 34.8	34.80	35	34.60	235,200	0	0	0
VEC	24.1 24.1	24.20	24.20	23	900	0	0	0
VEF	90.4 90.4	90	91	90	3,100	0	0	0
VES	29.6 29.6	29.60	29.60	29.60	100	0	0	0
VET	15.1 15.1	15	15.10	15	300	0	0	0
VFC	88.4 88.4	88.40	88.40	88.40	0	0	0	0
VFG	46.4 46.4	46.50	46.60	46.20	47,700	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	43.4 43.4	42.60	43.60	42.60	290,500	0	0	0
VGG	39.8 39.8	40.20	40.20	38.60	600	0	0	0
VGI	90.7 90.7	90.10	91.40	90.10	219,200	0	0	0
VGL	21.3 21.3	21.30	21.30	21.30	0	0	0	0
VGP	27.1 27.1	27	27.10	26.80	20,400	0	0	0
VGR	87.9 87.9	79.70	88	75.10	132,500	0	0	0
VGS	21.8 21.8	21.90	21.90	21.50	189,600	0	0	0
VGT	11.3 11.3	11.20	11.30	11.10	432,600	0	0	0
VGV	44.1 44.1	44.10	44.10	44.10	4,900	0	0	0
VHC	58.5 58.5	58.20	58.90	57.50	116,700	0	0	0
VHD	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VHE	3.3 3.3	3.30	3.30	3.10	436,700	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.7 1.7	1.60	1.70	1.60	24,600	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	136.5 136.5	137	137.50	134.20	2,728,600	0	0	0
VIB	16.2 16.2	16.30	16.35	16.15	8,329,400	0	0	0
VIC	194 194	192.80	195.70	190.80	2,893,300	0	0	0
VID	4.9 4.9	4.72	4.90	4.72	600	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	16.5 16.5	16.40	16.50	16.40	14,300	0	0	0
VIG	4.6 4.6	4.40	4.70	4.40	174,600	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	100	0	0	0
VIN	15.4 15.4	15.40	15.40	15.40	300	0	0	0
VIP	11.6 11.6	11.45	11.75	11.45	183,300	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	23.4 23.4	23.30	23.40	23.30	1,200	0	0	0
VIW	30.8 30.8	27	31	27	535,200	0	0	0
VIX	18 18	17.65	18.20	17.50	42,854,900	0	0	0
VJC	138 138	143.80	144.10	137.80	969,400	0	0	0
VLA	8 8	8	8	8	0	0	0	0
VLB	47.8 47.8	47.80	48.30	47.80	5,400	0	0	0
VLC	12.9 12.9	12.90	13	12.70	25,800	0	0	0
VLG	8 8	8	8	8	200	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	44 44	44	44	44	100	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4 4	4	4	4	2,000	0	0	0
VMD	14.5 14.5	14.60	15.40	14.50	8,600	0	0	0
VMG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	54.1 54.1	54.10	54.10	54.10	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16 16	16	16	16	200	0	0	0
VNB	14 14	14	14	13.90	67,900	0	0	0
VNC	35.3 35.3	35.70	35.70	35.30	700	0	0	0
VND	18.3 18.3	17.80	18.35	17.70	21,677,200	0	0	0
VNE	2.9 2.9	3.06	3.07	2.91	590,800	0	0	0
VNF	14.6 14.6	14.60	14.60	14.60	0	0	0	0
VNG	6.4 6.4	6.60	6.60	6.40	500	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.2 7.2	7.20	7.20	7.20	1,600	0	0	0
VNL	18.7 18.7	18.25	18.65	18	18,000	0	0	0
VNM	59.1 59.1	59.80	59.80	59.10	2,029,500	0	0	0
VNP	18.4 18.4	18.10	18.50	17.80	12,400	0	0	0
VNR	20 20	20	20	19.90	15,900	0	0	0
VNS	8 8	8	8	7.70	1,400	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VNZ	350.3 350.3	370	370	350.30	3,900	0	0	0
VOS	12.5 12.5	12.05	12.50	12.05	927,200	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	26.4 26.4	26.50	26.65	26.20	13,094,700	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22.4 22.4	22.10	22.45	21.95	9,600	0	0	0
VPG	2.9 2.9	2.91	2.96	2.90	316,200	0	0	0
VPH	3.7 3.7	3.70	3.70	3.54	7,900	0	0	0
VPI	62 62	62.20	62.60	61.90	1,480,400	0	0	0
VPL	89.3 89.3	89.30	92	88.50	959,500	0	0	0
VPR	7.7 7.7	7.70	7.70	7.70	900	0	0	0
VPS	8.7 8.7	8.69	8.69	8.67	2,300	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
VRC	12.8 12.8	12.80	12.80	12.40	26,500	0	0	0
VRE	28.7 28.7	28.60	29.05	28.60	3,292,100	0	0	0
VRG	14.8 14.8	15	15	14.80	3,900	0	0	0
VSA	19 19	18.90	19	18	1,700	0	0	0
VSC	19.0 19.0	19.15	19.35	18.90	3,899,800	0	0	0
VSE	8 8	8.40	8.40	7.80	2,000	0	0	0
VSF	26.1 26.1	26.20	26.20	25.90	22,300	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.6 42.6	42.25	42.60	42.25	3,600	0	0	0
VSI	22 22	22	22	22	0	0	0	0
VSM	14.7 14.7	14.80	14.80	14.70	3,500	0	0	0
VSN	13 13	13.90	13.90	13	4,100	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2 2	2	2	2	0	0	0	0
VTB	13.3 13.3	13.30	13.30	13.30	100	0	0	0
VTC	14.7 14.7	15	15	14.70	1,200	0	0	0
VTD	5.3 5.3	5.40	5.50	5.20	541,900	0	0	0
VTE	6.8 6.8	6.80	6.80	6.80	500	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9 9	9.10	9.10	9	1,300	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	53.9 53.9	53.40	55.50	52.80	9,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.8 10.8	10.70	10.75	10.65	101,700	0	0	0
VTP	65.4 65.4	65.50	65.70	64.70	156,800	0	0	0
VTQ	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTR	9.9 9.9	9.80	9.90	9.70	9,700	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.7 13.7	13.20	13.70	13.20	1,600	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.5 20.5	20.50	20.60	20.50	993,700	0	0	0
VUA	15.9 15.9	15.90	15.90	15.90	500	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	115.1 115.1	116	117.50	115	52,600	0	0	0
VW3	9.2 9.2	10	10	9.20	5,300	0	0	0
VWS	21.5 21.5	21	21.50	21	900	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	295 295	295	295	295	100	0	0	0
WSB	54 54	54	54	54	0	0	0	0
WSS	6.7 6.7	6.50	6.70	6.40	56,600	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	300	0	0	0
X20	12 12	12	12	12	2,000	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XLV	15.1 15.1	15.10	15.10	15.10	0	0	0	0
XMC	10 10	9.90	10	9.70	54,200	0	0	0
XMD	7.1 7.1	7.10	7.10	7.10	0	0	0	0
XMP	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XPH	15.8 15.8	15.80	15.80	15.80	100	0	0	0
YBC	8.1 8.1	6.90	8.10	6.90	200	0	0	0
YBM	10 10	10	10	10	1,000	0	0	0
YEG	8.8 8.8	8.70	8.88	8.70	505,700	0	0	0
YTC	30 30	30	30	30	100	0	0	0
^HASTC	319.6 319.6	0	0	0	76,048,177	0	0	0
^UPCOM	126.8 126.8	0	0	0	20,598,713	0	0	0
^VN30	1,960.2 1,960.2	0	0	0	265,607,238	0	0	0
^VNINDEX	1,807.9 1,807.9	0	0	0	672,837,809	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/06/2026