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 17/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	30 30	31.70	31.70	30	200	0	0	0
AAA	7.4 7.4	7.30	7.44	7.28	2,172,100	0	0	0
AAH	2.9 2.9	2.90	2.90	2.80	316,700	0	0	0
AAM	6.7 6.7	6.70	6.70	6.70	300	0	0	0
AAS	8.7 8.7	8.70	8.90	8.60	1,027,400	0	0	0
AAT	2.8 2.8	2.80	2.80	2.78	23,400	0	0	0
AAV	6.8 6.8	6.60	6.80	6.60	673,400	0	0	0
ABB	16.9 16.9	16.90	17	16.60	1,719,600	0	0	0
ABC	10.3 10.3	10.30	10.30	10.30	4,200	0	0	0
ABI	19.4 19.4	19.40	19.40	19.20	5,300	0	0	0
ABR	12.9 12.9	12.90	12.90	12.75	1,400	0	0	0
ABS	3.0 3.0	3.01	3.07	3.01	134,000	0	0	0
ABT	54 54	55.40	55.40	54	8,000	0	0	0
ABW	11.7 11.7	11.20	11.80	11.10	387,100	0	0	0
ACB	22 22	22.30	22.30	21.90	20,836,600	0	0	0
ACC	12.4 12.4	12.10	12.45	12.10	6,200	0	0	0
ACE	38 38	38	38	38	100	0	0	0
ACL	12.4 12.4	12	12.40	11.90	4,200	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	5.3 5.3	5.30	5.30	5.30	700	0	0	0
ACV	44.6 44.6	45.10	45.40	44.30	844,200	0	0	0
ADC	19 19	19	19	19	0	0	0	0
ADG	9.0 9.0	8.20	9.03	8.20	1,900	0	0	0
ADS	9.5 9.5	9.51	9.63	9.48	91,200	0	0	0
AFX	10.3 10.3	10.25	10.40	10	130,900	0	0	0
AG1	10.8 10.8	10.60	10.80	10.60	32,300	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	12.1 12.1	12.10	12.30	11.95	460,100	0	0	0
AGM	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGP	35.4 35.4	36	36.30	35	5,300	0	0	0
AGR	15 15	14.90	15.25	14.80	508,900	0	0	0
AGX	190.1 190.1	200	200	190.10	700	0	0	0
AIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
AIG	52.3 52.3	51.50	52.30	51.50	58,000	0	0	0
ALT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
ALV	7 7	6.90	7	6.90	2,000	0	0	0
AMC	12 12	12	12	12	100	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.5 14.5	14.40	14.50	14.40	8,700	0	0	0
AMS	9.5 9.5	9.40	9.60	9.10	88,600	0	0	0
AMV	1.5 1.5	1.50	1.60	1.40	48,500	0	0	0
ANT	25.8 25.8	25.85	25.85	25.20	500	0	0	0
ANV	21.9 21.9	20.80	22.05	20.80	1,243,100	0	0	0
APF	45.5 45.5	45.20	46	45.10	149,800	0	0	0
APG	5.8 5.8	5.59	5.95	5.59	1,809,500	0	0	0
APH	5.7 5.7	5.59	5.80	5.58	161,100	0	0	0
API	6.4 6.4	6.30	6.40	6.20	188,400	0	0	0
APL	13 13	13	13	13	0	0	0	0
APP	4.2 4.2	4.30	4.80	4.20	7,200	0	0	0
APS	7.2 7.2	7.10	7.20	7	507,200	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	16.80	16.80	16.80	0	0	0	0
ASM	5.9 5.9	5.90	5.95	5.90	214,900	0	0	0
ASP	7.3 7.3	7.11	7.40	7.11	164,000	0	0	0
AST	72.3 72.3	72	72.30	71.50	4,000	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	42.1 42.1	42.50	43.50	42.10	8,400	0	0	0
AVG	9.4 9.4	9.30	9.70	9.10	141,200	0	0	0
BAB	11.4 11.4	11.40	11.50	11.40	5,400	0	0	0
BAF	35.3 35.3	35.25	35.35	34.80	2,810,400	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	0	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	13.7 13.7	12.40	13.70	12.40	1,600	0	0	0
BBT	15 15	13.90	15	13.90	4,000	0	0	0
BCA	21 21	20.60	21.50	20.60	13,600	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.1 7.1	7	7.10	6.90	59,600	0	0	0
BCE	8.9 8.9	8.99	8.99	8.51	10,700	0	0	0
BCF	41 41	41	41	41	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	54.5 54.5	53.50	54.70	53.30	584,500	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	37.7 37.7	37.10	37.70	37.10	1,000	0	0	0
BDT	9.3 9.3	9.20	9.30	8.90	63,600	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	58 58	56	58.10	55.50	343,200	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	9.1 9.1	9.10	9.10	8	800	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.5 29.5	29.50	29.50	29	2,200	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	24.8 24.8	24.85	24.85	24.60	112,000	0	0	0
BID	43.0 43.0	42	43.20	41.95	8,595,300	0	0	0
BIG	5 5	5.10	5.10	4.90	257,200	0	0	0
BIO	13.2 13.2	13.60	13.60	13.20	10,600	0	0	0
BKC	20.3 20.3	20.50	20.60	20.30	6,900	0	0	0
BKG	2.6 2.6	2.63	2.64	2.51	160,500	0	0	0
BLI	8.1 8.1	8.10	8.10	8.10	1,800	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BLT	20 20	20	20	20	100	0	0	0
BMC	12.8 12.8	12.05	12.85	12.05	22,300	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	0	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.6 14.6	14.60	14.80	14.55	56,800	0	0	0
BMJ	12.1 12.1	11.40	12.10	11.40	15,100	0	0	0
BMK	14.8 14.8	14.80	14.80	14.80	100	0	0	0
BMP	147.4 147.4	140.30	147.40	140.30	220,000	0	0	0
BMS	14.4 14.4	14.30	14.60	14.30	124,400	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	15.1 15.1	15.40	15.50	15.10	1,000	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	12.4 12.4	12.35	12.35	12.35	100	0	0	0
BRR	17.6 17.6	20.40	20.40	17.60	200	0	0	0
BRS	24 24	25	25	24	700	0	0	0
BSA	20 20	20	20	20	0	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	700	0	0	0
BSI	35.2 35.2	34.30	35.90	33.85	1,330,600	0	0	0
BSL	12.4 12.4	12.70	13.50	12.10	4,400	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	26.4 26.4	26.45	27.10	26.30	8,234,600	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	1,500	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.40	8.40	8.29	9,500	0	0	0
BTS	5.1 5.1	5	5.10	5	3,200	0	0	0
BTT	43.2 43.2	43.20	43.20	43.20	0	0	0	0
BTU	16.1 16.1	16.10	16.10	16.10	100	0	0	0
BTV	16.5 16.5	16.50	16.50	16.50	0	0	0	0
BTW	68.6 68.6	61.80	68.60	61.80	600	0	0	0
BVB	13.1 13.1	13.20	13.30	13	1,386,700	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	66.9 66.9	65.80	66.90	65.60	251,200	0	0	0
BVL	14.5 14.5	14.50	14.50	14.50	100	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	27.4 27.4	27.10	27.50	26.60	381,500	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.5 44.5	44.30	44.65	43.95	89,600	0	0	0
BWS	33.7 33.7	33.70	33.70	33.70	0	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	15.70	16.50	15.35	80,000	0	0	0
C47	9.3 9.3	9.30	9.40	9.27	7,400	0	0	0
C4G	6.8 6.8	6.80	6.80	6.70	162,700	0	0	0
C69	17.1 17.1	17	17.20	16.80	860,000	0	0	0
C92	3.9 3.9	3.90	3.90	3.90	200	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	1,300	0	0	0
CAN	21 21	21	21	21	100	0	0	0
CAP	46.3 46.3	45.90	46.40	45.90	391,400	0	0	0
CAT	14.7 14.7	14.60	14.80	14.60	23,800	0	0	0
CBI	13.5 13.5	14	14	13.50	500	0	0	0
CBS	24 24	24	24.50	24	2,700	0	0	0
CC1	34 34	34	34	34	0	0	0	0
CCA	15.4 15.4	15.90	15.90	15.40	900	0	0	0
CCC	7.6 7.6	7.60	7.60	7.60	1,500	0	0	0
CCI	19.3 19.3	19.20	19.25	19.20	1,200	0	0	0
CCL	4.4 4.4	4.37	4.37	4.30	46,600	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	14.7 14.7	14.70	14.70	14.70	600	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	18.9 18.9	18.70	18.90	18.45	77,100	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.2 29.2	28.80	29.20	28.80	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	15.7 15.7	15.50	16.10	15.20	7,167,200	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	100	0	0	0
CGV	3.3 3.3	3.30	3.30	3.30	100	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	27.6 27.6	27.75	27.75	27.30	4,000	0	0	0
CHS	11 11	10.80	11	10.80	400	0	0	0
CI5	3.9 3.9	4.10	4.10	3.90	200	0	0	0
CIA	9.8 9.8	9.40	9.80	9.40	200	0	0	0
CID	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CIG	7.6 7.6	7.66	7.66	7.16	317,200	0	0	0
CII	17.9 17.9	18.05	18.30	17.65	11,145,600	0	0	0
CIP	1.9 1.9	1.80	1.90	1.70	9,300	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	64.7 64.7	64.70	64.70	64.40	4,600	0	0	0
CKD	23.5 23.5	23.60	23.60	23.50	400	0	0	0
CKG	7 7	7	7.03	6.97	191,900	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	51 51	50.50	51	50.50	600	0	0	0
CLH	20.3 20.3	20.20	20.30	20.20	800	0	0	0
CLL	30.3 30.3	30.20	30.70	30.15	12,500	0	0	0
CLM	72 72	72	72	72	0	0	0	0
CLW	49 49	49	49	49	100	0	0	0
CLX	14.7 14.7	14.80	14.90	14.70	96,400	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	3,300	0	0	0
CMF	398 398	398	398	398	0	0	0	0
CMG	27.9 27.9	27.65	28	27.50	244,100	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	26.5 26.5	26.80	26.80	25.90	12,800	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.2 7.2	7.40	7.40	7	75,600	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	5.62	5.62	5.57	29,200	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	100	0	0	0
CNG	22 22	22.10	22.10	22	7,700	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.1 6.1	6.10	6.10	6.10	0	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	16.1 16.1	15.50	16.10	15.20	1,100	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	32.4 32.4	31.60	32.40	31.60	40,300	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	200	0	0	0
CRC	6.2 6.2	6.03	6.24	6.03	417,700	0	0	0
CRE	7.6 7.6	7.50	7.60	7.41	166,400	0	0	0
CSC	13.5 13.5	13.60	13.60	13.50	4,400	0	0	0
CSI	16.6 16.6	16.50	16.60	16.50	2,400	0	0	0
CSM	11.8 11.8	11.90	11.90	11.75	61,800	0	0	0
CSV	24.9 24.9	24.30	24.85	24.25	286,500	0	0	0
CT3	6 6	6	6	6	0	0	0	0
CT6	7.8 7.8	7.80	7.80	7.80	100	0	0	0
CTB	18.5 18.5	18.50	18.50	18.50	0	0	0	0
CTD	73.6 73.6	72.70	73.90	72.40	560,900	0	0	0
CTF	17.7 17.7	17.75	17.75	17.45	230,900	0	0	0
CTG	34.3 34.3	33.70	34.45	33.60	11,477,900	0	0	0
CTI	20.8 20.8	20.20	20.90	20.20	278,900	0	0	0
CTP	8.8 8.8	8.50	8.80	8.30	181,100	0	0	0
CTR	86.8 86.8	85.90	87.30	85.90	220,800	0	0	0
CTS	25.5 25.5	24.65	25.90	24.55	3,981,100	0	0	0
CTT	16 16	16	16	16	0	0	0	0
CTW	25 25	25	25	25	200	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26 26	26	26	26	1,000	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	12 12	12	12	12	100	0	0	0
D2D	31.5 31.5	32.05	32.10	31.50	62,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15 15	15	15	15	100	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	500	0	0	0
DAH	3.6 3.6	3.62	3.62	3.55	90,700	0	0	0
DAN	26.4 26.4	26.40	26.40	26.40	100	0	0	0
DAS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DAT	8 8	8.46	8.46	8	500	0	0	0
DBC	19.2 19.2	19.25	19.30	19.15	1,128,100	0	0	0
DBD	50 50	49.95	50.50	49.90	43,400	0	0	0
DBM	27 27	27	27	27	0	0	0	0
DBT	11.9 11.9	11.90	11.95	11.90	18,900	0	0	0
DC1	8.2 8.2	8.20	8.20	8.20	600	0	0	0
DC2	6.3 6.3	7.10	7.30	6.30	3,400	0	0	0
DC4	7.5 7.5	7.49	7.51	7.48	53,400	0	0	0
DCF	31.4 31.4	31.40	31.40	31.40	0	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	37.6 37.6	38.30	38.30	35.10	196,100	0	0	0
DCM	36.3 36.3	36.90	36.95	36.05	3,914,600	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	8.80	9.10	8.70	6,900	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	7.40	7.40	7	300	0	0	0
DDV	26.2 26.2	25.90	26.20	25.80	731,200	0	0	0
DFC	29.9 29.9	30.40	30.40	29.10	11,600	0	0	0
DFF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
DGC	47.9 47.9	48.20	48.20	47.75	411,300	0	0	0
DGT	3.9 3.9	4	4	3.90	16,300	0	0	0
DGW	42 42	41.10	42	41.10	1,192,200	0	0	0
DHA	48.9 48.9	48.75	51	48.75	48,600	0	0	0
DHB	10.8 10.8	10.60	11.90	10.60	10,200	0	0	0
DHC	37.7 37.7	36.60	37.80	36.45	536,800	0	0	0
DHD	28 28	28	28	27.90	4,200	0	0	0
DHG	94.2 94.2	93.80	94.20	93.80	11,700	0	0	0
DHM	6.3 6.3	6.33	6.33	6.20	5,200	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	67.10	67	1,500	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	100	0	0	0
DIG	13.2 13.2	13.20	13.40	13.10	4,141,700	0	0	0
DIH	8.5 8.5	8.50	8.50	8.50	1,100	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.4 5.4	5.40	5.40	5.30	120,900	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.68	2.72	2.64	1,361,300	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	57.70	57.70	57.60	1,100	0	0	0
DMN	9.6 9.6	9.60	9.70	9.50	17,300	0	0	0
DNA	24.2 24.2	24.20	24.20	24.20	0	0	0	0
DNC	50 50	50	50	50	500	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	8.1 8.1	8.10	8.10	8.10	0	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	19.30	19.30	19.30	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33 33	33	33	33	100	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	28.80	28.80	28.80	1,600	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	61.9 61.9	61.90	61.90	61.50	1,500	0	0	0
DPG	40.6 40.6	40.55	41	39.85	455,800	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	23.7 23.7	23.75	23.90	23.60	3,223,300	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	40.5 40.5	40.45	40.65	40.35	192,500	0	0	0
DQC	9.5 9.5	9.43	9.66	9.43	3,900	0	0	0
DRC	11.9 11.9	11.80	11.90	11.70	285,800	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	100	0	0	0
DRH	2.0 2.0	2.09	2.09	2.04	218,500	0	0	0
DRI	14.6 14.6	14.60	14.70	14.50	385,900	0	0	0
DRL	44.2 44.2	44.65	44.65	44.20	2,600	0	0	0
DS3	4.5 4.5	4.50	4.50	4.50	2,600	0	0	0
DSD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DSE	22.3 22.3	22.35	22.45	22.10	437,400	0	0	0
DSG	7 7	7	7	7	0	0	0	0
DSN	37.6 37.6	37.20	37.60	37.20	7,800	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	11.9 11.9	12.50	13	11.90	323,100	0	0	0
DTA	3.5 3.5	3.50	3.50	3.45	14,900	0	0	0
DTD	15 15	15.10	15.30	15	107,100	0	0	0
DTH	14.4 14.4	14.40	14.40	14.40	7,600	0	0	0
DTI	2 2	2	2	2	48,100	0	0	0
DTK	11.3 11.3	11.50	11.50	11.10	7,900	0	0	0
DTL	9.4 9.4	9.60	9.60	9.37	46,600	0	0	0
DTP	79.5 79.5	79.50	79.50	79	3,300	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	6.9 6.9	6.80	6.90	6.70	184,100	0	0	0
DVN	20.8 20.8	20.70	20.80	20.60	21,900	0	0	0
DVP	71.3 71.3	71.70	71.70	71	5,500	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	14.2 14.2	14.10	14.20	14.10	3,100	0	0	0
DXG	13.4 13.4	13.30	13.55	13.25	10,105,200	0	0	0
DXL	11 11	11	11	11	0	0	0	0
DXP	12.8 12.8	12.90	12.90	12.80	209,800	0	0	0
DXS	7.6 7.6	7.58	7.80	7.57	1,580,400	0	0	0
DXV	3.8 3.8	3.75	3.75	3.75	3,000	0	0	0
E12	4 4	4	4	4	0	0	0	0
E29	9 9	9	9	9	100	0	0	0
EBS	9.7 9.7	10.60	10.60	9.70	5,300	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	23.3 23.3	23	23.30	23	1,100	0	0	0
EFI	3.4 3.4	3.40	3.40	3.40	0	0	0	0
EIB	21.5 21.5	21.20	21.60	21.15	5,526,800	0	0	0
EIC	20.1 20.1	20.10	20.10	20.10	2,500	0	0	0
EID	20.5 20.5	20.50	20.50	20.50	3,000	0	0	0
EIN	2.2 2.2	2.20	2.20	2.20	2,700	0	0	0
ELC	16.7 16.7	16.40	16.65	16.35	487,800	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	100	0	0	0
EVE	9.1 9.1	9.10	9.10	9.02	3,900	0	0	0
EVF	14.2 14.2	13.95	14.15	13.85	5,087,400	0	0	0
EVG	6.1 6.1	6.06	6.18	6.04	316,600	0	0	0
EVS	5 5	5	5.20	4.90	300,700	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	3.40	3.41	3.35	20,100	0	0	0
FCN	12.3 12.3	12.20	12.35	12.15	560,900	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	22.8 22.8	22.75	22.75	22.75	0	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	200	0	0	0
FIC	19 19	20.10	20.10	19	11,100	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.1 5.1	5.05	5.14	5.01	123,900	0	0	0
FIT	3.9 3.9	3.95	3.97	3.92	253,600	0	0	0
FMC	35.6 35.6	35.55	35.55	35.30	7,000	0	0	0
FOC	68.8 68.8	69.50	69.50	68.50	21,800	0	0	0
FOX	79.1 79.1	79.20	79.50	78.70	60,700	0	0	0
FPT	72.3 72.3	73.30	73.40	72.20	10,652,200	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	12.9 12.9	12.90	12.90	12.90	600	0	0	0
FRT	132 132	130.90	133.80	129.20	725,900	0	0	0
FSO	9.1 9.1	9.10	9.10	9.10	0	0	0	0
FT1	43.3 43.3	43.30	43.30	43.30	100	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	27.1 27.1	26	27.15	25.90	5,289,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10 10	9.90	10.10	9.90	32,300	0	0	0
GAS	80.9 80.9	81.60	82.80	80	1,031,800	0	0	0
GCB	5.7 5.7	5.70	5.70	5.70	100	0	0	0
GCF	18.2 18.2	18.30	18.30	18	34,300	0	0	0
GDA	13.7 13.7	13.70	13.90	13.70	13,300	0	0	0
GDT	16.6 16.6	16.65	16.65	16.30	12,300	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	95.9 95.9	95.70	98.80	94	2,097,000	0	0	0
GEG	13.4 13.4	13.40	13.45	13.30	87,300	0	0	0
GER	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GEX	31.2 31.2	31	32.25	30.85	23,580,500	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	26.50	26.50	26.20	3,000	0	0	0
GIC	13.3 13.3	13.30	13.30	13.30	100	0	0	0
GIL	11.9 11.9	11.75	11.90	11.75	74,400	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	28.4 28.4	28.50	28.50	28.40	200	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	78.8 78.8	79.90	79.90	78.40	761,200	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	100	0	0	0
GMX	15.8 15.8	15.80	15.80	15.80	0	0	0	0
GND	27 27	27	27	27	0	0	0	0
GPC	1.9 1.9	1.90	1.90	1.90	30,600	0	0	0
GSM	30.2 30.2	30.20	30.20	30.20	100	0	0	0
GSP	11.3 11.3	11.15	11.25	11.10	25,200	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	35.6 35.6	35.40	35.85	35.20	1,940,400	0	0	0
GVT	77.5 77.5	77.50	77.50	77.50	600	0	0	0
H11	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HAC	10.1 10.1	10.10	10.10	10.10	5,400	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	15.4 15.4	15.10	15.45	15.10	4,335,000	0	0	0
HAH	55.5 55.5	55	56.30	54.60	1,161,900	0	0	0
HAM	40 40	40	40	40	1,000	0	0	0
HAN	8.2 8.2	8.40	8.40	8	2,100	0	0	0
HAP	6.5 6.5	6.30	6.70	6.29	31,700	0	0	0
HAR	3.4 3.4	3.35	3.37	3.32	24,200	0	0	0
HAS	8.4 8.4	8.42	8.42	8.42	0	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	9.79	9.79	9.76	97,600	0	0	0
HBC	4.9 4.9	5	5	4.90	720,800	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	0	0	0	0
HCC	26.3 26.3	26.30	26.30	26.30	600	0	0	0
HCD	7.0 7.0	7.03	7.03	6.90	34,300	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.5 27.5	27.90	28.15	27.50	3,037,100	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	10	10	10	1,200	0	0	0
HD6	8.5 8.5	8.40	8.60	8.40	1,900	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.4 6.4	6.20	6.40	6.20	8,500	0	0	0
HDB	25.3 25.3	25.25	25.40	25	9,778,100	0	0	0
HDC	18.7 18.7	18.85	19.15	18.65	3,450,900	0	0	0
HDG	21.4 21.4	21.60	21.90	21.40	1,225,300	0	0	0
HDM	35.4 35.4	35.50	35.50	35.40	6,800	0	0	0
HDP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HDW	17 17	17.20	17.20	17	700	0	0	0
HEC	31.2 31.2	31.20	31.20	31.20	200	0	0	0
HEJ	14 14	14.50	14.50	14	300	0	0	0
HEP	14 14	14	14	14	0	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	200	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	144 144	144.10	144.10	144	300	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	72.6 72.6	72.60	72.60	72.60	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14 14	14.15	14.20	13.90	363,900	0	0	0
HHS	11.9 11.9	11.75	12.10	11.70	2,785,300	0	0	0
HHV	11.7 11.7	11.75	11.80	11.65	2,063,200	0	0	0
HID	4.3 4.3	4.50	4.50	4.24	433,400	0	0	0
HII	6.0 6.0	5.93	5.99	5.93	81,800	0	0	0
HIO	7.8 7.8	7.80	7.90	7.70	5,900	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	27.4 27.4	27.10	28.30	27.10	600	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	17.6 17.6	18.50	18.50	17	7,600	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	524 524	524	524	524	0	0	0	0
HLC	12 12	11.90	12	11.90	6,700	0	0	0
HLD	15.4 15.4	15.60	15.60	14.50	4,100	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	10.7 10.7	10.80	10.80	10.70	1,300	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	16.9 16.9	16.90	16.90	16.90	100	0	0	0
HMR	9.1 9.1	9.60	9.60	9.10	2,100	0	0	0
HMS	33.3 33.3	33.30	33.30	32.60	13,300	0	0	0
HNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HND	10.4 10.4	10.20	10.40	10.20	1,900	0	0	0
HNF	25.3 25.3	25.30	25.30	25.30	0	0	0	0
HNG	7.1 7.1	7.10	7.20	7	2,755,500	0	0	0
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	8.3 8.3	8.20	8.30	8.20	307,900	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	4	4	3.90	1,100	0	0	0
HPB	20.1 20.1	20.10	20.10	20.10	0	0	0	0
HPD	16.3 16.3	16.10	16.30	16.10	1,900	0	0	0
HPG	24 24	24.20	24.30	24	19,039,000	0	0	0
HPH	14.5 14.5	13.10	14.50	13.10	300	0	0	0
HPI	14.9 14.9	14.90	14.90	14.90	1,000	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	78	78	0	0	0	0
HPT	28 28	28	28	28	0	0	0	0
HPW	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HPX	4.3 4.3	4.35	4.36	4.32	198,000	0	0	0
HQC	2.7 2.7	2.69	2.71	2.65	4,476,400	0	0	0
HRB	40 40	40	40	40	100	0	0	0
HRC	40.5 40.5	39.30	41.90	39.15	4,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.1 12.1	12.30	12.35	12.05	3,351,500	0	0	0
HSL	7.5 7.5	7.51	7.51	7.12	1,387,500	0	0	0
HSM	7 7	7	7	7	100	0	0	0
HSP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HSV	4.3 4.3	4.30	4.30	4.30	9,300	0	0	0
HT1	13.9 13.9	13.80	13.90	13.75	64,100	0	0	0
HTC	39 39	39	39	39	1,500	0	0	0
HTE	2.9 2.9	2.90	2.90	2.90	2,000	0	0	0
HTG	41.3 41.3	40.75	41.50	40.65	5,200	0	0	0
HTI	20.7 20.7	20.80	20.80	20.55	11,700	0	0	0
HTL	21.3 21.3	21.30	21.30	21.30	100	0	0	0
HTM	9.2 9.2	9.20	9.20	9.20	300	0	0	0
HTN	7.2 7.2	7.16	7.23	7.12	79,600	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	0	0	0	0
HU4	9.4 9.4	9.40	9.40	9.40	5,500	0	0	0
HU6	4 4	3.80	4	3.80	4,500	0	0	0
HUB	13 13	13	13	13	4,900	0	0	0
HUG	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HUT	15.4 15.4	15.60	15.70	15.40	2,272,000	0	0	0
HVA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
HVH	10.3 10.3	10.25	10.25	10.05	115,200	0	0	0
HVN	22.6 22.6	24.20	24.50	22.60	2,000,000	0	0	0
HVT	26.1 26.1	26.30	26.50	26.10	2,900	0	0	0
HVX	2.6 2.6	2.50	2.60	2.50	26,800	0	0	0
HWS	14.9 14.9	15	15	14.90	300	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	2.8 2.8	2.80	2.80	2.60	18,700	0	0	0
ICG	15.4 15.4	15.40	15.40	15.40	1,000	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28.2 28.2	28.40	28.40	28	1,200	0	0	0
ICT	17.5 17.5	17.50	17.50	17.50	300	0	0	0
IDC	43.9 43.9	43.50	44.30	43.10	1,781,900	0	0	0
IDI	5.8 5.8	5.74	5.84	5.73	330,700	0	0	0
IDJ	4.7 4.7	4.70	4.80	4.50	631,500	0	0	0
IDP	279.8 279.8	279.80	279.80	279.80	0	0	0	0
IDV	22 22	22	22	21.90	10,300	0	0	0
IFS	17 17	17	17	17	600	0	0	0
IJC	9.6 9.6	9.62	9.70	9.59	1,013,600	0	0	0
ILA	6.8 6.8	6.90	6.90	6.80	8,600	0	0	0
ILB	22.1 22.1	22	22.05	22	29,700	0	0	0
ILC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
ILS	24 24	24	24.70	23.60	28,300	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	45.9 45.9	46.10	46.10	45.85	5,900	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	36.7 36.7	37.60	37.60	36.70	200	0	0	0
IPA	15.6 15.6	15.50	15.80	15.40	46,300	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	24.7 24.7	24.70	24.70	24.70	0	0	0	0
IST	37.6 37.6	37.60	37.60	37.60	0	0	0	0
ITC	12.2 12.2	12.15	12.30	12	54,800	0	0	0
ITD	15.9 15.9	14.90	15.90	14.70	37,000	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.60	15,100	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	100	0	0	0
IVS	6.8 6.8	6.80	6.90	6.80	42,200	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	3.8 3.8	3.81	3.81	3.76	258,500	0	0	0
KBC	31.1 31.1	31.05	31.20	30.70	1,826,800	0	0	0
KCB	11.4 11.4	12.50	12.60	11.20	28,200	0	0	0
KDC	50.4 50.4	50.20	50.40	49.85	443,700	0	0	0
KDH	23.3 23.3	23.75	23.95	23.25	4,571,000	0	0	0
KDM	20.6 20.6	20.70	20.70	20.60	2,000	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	4,000	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	5.0 5.0	5.03	5.06	4.99	5,054,800	0	0	0
KHP	10.2 10.2	10.10	10.15	10.10	17,700	0	0	0
KHS	12.5 12.5	12.60	12.60	12.50	4,000	0	0	0
KHW	33 33	33	33	33	0	0	0	0
KIP	15 15	15	15	15	0	0	0	0
KKC	5.4 5.4	5.20	5.40	5.20	4,200	0	0	0
KLB	14.8 14.8	14.90	14.90	14.65	373,800	0	0	0
KMR	2.6 2.6	2.65	2.65	2.60	18,200	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.7 37.7	37.80	37.80	37.60	342,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.3 15.3	15.15	15.25	15.10	518,100	0	0	0
KSD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
KSF	79.9 79.9	77.90	79.90	76.40	214,400	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	21.2 21.2	21.60	22.20	21.20	400	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	4.6 4.6	4.70	4.80	4.60	2,500	0	0	0
L14	22.2 22.2	22	22.40	21.90	35,100	0	0	0
L18	18 18	17.60	18	17.40	9,500	0	0	0
L40	29.6 29.6	30	30	28.50	104,100	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	17.30	17.35	17.20	3,200	0	0	0
LAI	11 11	11	11	11	5,600	0	0	0
LAS	14.5 14.5	14.50	14.60	14.30	189,000	0	0	0
LAW	25 25	25	25	25	200	0	0	0
LBE	29.5 29.5	30.10	30.40	29.30	97,100	0	0	0
LBM	28.5 28.5	28	28.50	27.95	11,600	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.4 9.4	9.39	9.42	9.32	932,900	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.50	3.67	3.35	2,821,600	0	0	0
LDP	8.5 8.5	8.70	8.70	8.30	77,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	100	0	0	0
LG9	3.8 3.8	3.80	3.80	3.80	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.0 5.0	5.10	5.14	5	80,500	0	0	0
LHC	93.2 93.2	92	93.90	91.50	9,500	0	0	0
LHG	28.3 28.3	28.50	28.50	28.25	27,900	0	0	0
LIC	30 30	32	32	30	37,700	0	0	0
LIG	3.9 3.9	3.80	3.90	3.70	68,600	0	0	0
LIX	28.7 28.7	28.80	28.85	28.25	8,000	0	0	0
LKW	35 35	35	35	35	1,100	0	0	0
LLM	20.5 20.5	20.40	20.70	19.80	6,600	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	5.90	5.90	5.90	100	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	46.9 46.9	46.45	47	46.15	604,500	0	0	0
LPT	7.7 7.7	7.70	7.70	7.70	2,300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.2 33.2	32.10	33.50	32	28,500	0	0	0
LSS	8.1 8.1	8.18	8.18	8.10	51,200	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	22.7 22.7	22.40	22.80	22.40	5,200	0	0	0
MA1	33 33	33	33	33	0	0	0	0
MAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	25.2 25.2	25.15	25.30	25.10	11,616,400	0	0	0
MBG	2.8 2.8	2.70	2.80	2.70	21,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.8 20.8	20.70	21.40	20.60	4,308,000	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.2 7.2	7	7.20	7	500	0	0	0
MCH	130 130	129.50	130.30	129.30	477,200	0	0	0
MCM	27.5 27.5	27.45	27.50	27.25	7,500	0	0	0
MCO	6.1 6.1	5.90	6.10	5.80	3,500	0	0	0
MCP	28.1 28.1	28.05	28.05	27.80	26,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.9 8.9	9	9	8.90	200	0	0	0
MDF	4.3 4.3	4.40	4.40	4.30	2,000	0	0	0
MDG	38 38	38	38	38	0	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	7.8 7.8	7.50	7.80	7.50	1,500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.5 34.5	33.50	34.50	33.50	8,800	0	0	0
MGC	12.1 12.1	12.10	12.10	12.10	100	0	0	0
MGG	24.3 24.3	24.30	24.30	24.30	0	0	0	0
MGR	7.7 7.7	7.70	7.70	7.70	100	0	0	0
MH3	26.9 26.9	26.90	26.90	26.90	0	0	0	0
MHC	9.5 9.5	9.31	9.45	9.30	3,900	0	0	0
MIC	10.6 10.6	10.60	10.60	10.60	300	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	18.1 18.1	18	18.10	17.90	100,200	0	0	0
MKP	26.5 26.5	26.50	26.50	26.50	1,700	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	17.8 17.8	17.80	17.80	17.80	600	0	0	0
MML	29.7 29.7	30	30	29.50	27,000	0	0	0
MNB	24.5 24.5	24.50	24.50	24.50	0	0	0	0
MND	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MPC	15.9 15.9	15.80	15.90	15.80	4,900	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	5.1 5.1	5.10	5.10	5.10	3,600	0	0	0
MQN	19.7 19.7	19.50	19.70	19.50	1,100	0	0	0
MRF	25 25	25	25	25	4,600	0	0	0
MSB	15.6 15.6	15.05	15.55	15.05	19,643,800	0	0	0
MSH	34.4 34.4	34.40	34.50	34	37,900	0	0	0
MSN	72.5 72.5	73.10	73.30	72.50	2,463,600	0	0	0
MSR	40.3 40.3	39.20	41	39	1,676,800	0	0	0
MST	9.1 9.1	9.20	9.20	8.90	1,102,600	0	0	0
MTA	12.4 12.4	12.80	12.80	12.20	3,600	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	5.4 5.4	5.50	5.50	5.40	7,000	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	0	0	0	0
MVC	13.3 13.3	13.50	13.50	13.30	12,000	0	0	0
MVN	60.2 60.2	60	61	59.30	6,100	0	0	0
MWG	79.1 79.1	79.30	79.80	78.70	4,068,800	0	0	0
MZG	13 13	12.90	13	12.70	186,400	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.6 50.6	50.40	50.70	50	481,900	0	0	0
NAG	7.7 7.7	7.80	7.80	7.60	108,400	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	31.8 31.8	31.80	31.80	31.80	100	0	0	0
NAU	7 7	7	7	7	100	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	17.20	17.30	17.05	31,000	0	0	0
NBC	8.7 8.7	8.60	8.70	8.60	48,800	0	0	0
NBE	9.1 9.1	9.10	9.10	9.10	2,500	0	0	0
NBP	7.6 7.6	7.40	7.70	7.40	2,000	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	12.1 12.1	12.40	12.40	12.10	200	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	92 92	92.30	92.70	92	8,800	0	0	0
ND2	36.4 36.4	36.40	36.40	36.40	0	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	10.6 10.6	10.60	10.60	10.50	203,000	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	300	0	0	0
NED	6.6 6.6	6.60	6.60	6.50	119,700	0	0	0
NET	70 70	65.10	70.90	65	3,400	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	11.7 11.7	11.60	11.85	11.55	62,000	0	0	0
NHC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NHH	10.3 10.3	10.25	10.35	10.25	24,900	0	0	0
NHT	11.5 11.5	11.45	11.45	11.40	1,000	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	12.6 12.6	12.70	12.75	12.50	1,481,500	0	0	0
NLG	27.7 27.7	28.15	28.20	27.50	2,244,800	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.0 44.0	44.35	44.45	43.70	45,900	0	0	0
NNT	59.1 59.1	59.10	59.10	59.10	0	0	0	0
NO1	5.2 5.2	5.07	5.16	5.05	12,500	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	100	0	0	0
NRC	5.8 5.8	5.80	5.80	5.70	1,113,200	0	0	0
NSC	73.4 73.4	73.40	73.40	73.40	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	5.10	5.10	4.60	33,400	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NT2	23.0 23.0	22.85	23	22.85	376,700	0	0	0
NTC	138.4 138.4	138.20	138.40	138	2,800	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54 54	56	56	54	2,200	0	0	0
NTL	15.7 15.7	15.65	15.90	15.60	142,600	0	0	0
NTP	50.2 50.2	50	50.60	49.90	34,900	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	12.8 12.8	12.60	12.90	12.60	223,300	0	0	0
NVL	13.4 13.4	13.50	13.75	13.35	11,471,100	0	0	0
NVP	38.7 38.7	38.70	38.70	38.70	0	0	0	0
NVT	7.6 7.6	7.64	7.64	7.64	100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.30	4.90	4.30	400	0	0	0
OCB	12.4 12.4	12.60	12.60	12.30	9,445,600	0	0	0
OCH	7.5 7.5	7.50	7.60	7.20	88,900	0	0	0
ODE	46 46	46	46.10	45.90	18,100	0	0	0
OGC	2.9 2.9	2.93	2.93	2.88	259,600	0	0	0
OIL	13.8 13.8	13.90	13.90	13.60	1,726,700	0	0	0
ONE	10.9 10.9	10.90	10.90	10.90	0	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	23.2 23.2	23.80	23.80	23.20	500	0	0	0
ORS	13.3 13.3	13.30	13.40	13.10	1,080,300	0	0	0
PAC	19.7 19.7	19.50	19.90	19.35	172,500	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	23.2 23.2	23.30	23.45	23.05	175,000	0	0	0
PAP	27 27	27	27	27	2,500	0	0	0
PAS	2.7 2.7	2.60	2.70	2.60	35,700	0	0	0
PAT	62.8 62.8	62.80	62.80	62.80	0	0	0	0
PBC	5.9 5.9	5.70	5.90	5.60	86,300	0	0	0
PBP	12.1 12.1	11.90	12.10	11.30	1,600	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	19.9 19.9	19.60	20.05	19.60	2,429,800	0	0	0
PCC	36 36	36	36	36	0	0	0	0
PCE	18.8 18.8	19	19	18.80	2,500	0	0	0
PCF	3 3	3.10	3.10	3	2,400	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	20.2 20.2	20.20	20.30	20.10	75,800	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PDB	19.7 19.7	19.70	19.80	19.70	5,500	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	99.9 99.9	100	100	99.90	400	0	0	0
PDR	15.2 15.2	15.35	15.45	15.10	7,948,400	0	0	0
PDV	9.1 9.1	9.10	9.10	9.10	100	0	0	0
PEG	3.7 3.7	3.90	3.90	3.70	3,200	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	0	0	0	0
PET	56.2 56.2	52.10	56.20	52.10	2,143,400	0	0	0
PFL	2 2	2.10	2.10	2	23,300	0	0	0
PGB	10.5 10.5	10.80	10.90	10.50	54,000	0	0	0
PGC	13.9 13.9	13.90	13.95	13.80	84,100	0	0	0
PGD	22.8 22.8	22.90	22.90	22.80	600	0	0	0
PGI	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PGN	7.3 7.3	7.20	7.30	7.20	1,500	0	0	0
PGS	50.9 50.9	50.90	50.90	50.90	100	0	0	0
PGT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
PGV	23.8 23.8	23.90	23.90	23.60	6,700	0	0	0
PHC	4.7 4.7	4.70	4.78	4.64	38,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	56 56	56	56	56	0	0	0	0
PHP	38.7 38.7	39.20	39.50	38.60	130,700	0	0	0
PHR	64.9 64.9	65.20	65.20	64.60	242,500	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	300	0	0	0
PIT	7 7	7	7	7	2,200	0	0	0
PIV	6.7 6.7	6.90	6.90	6.60	119,700	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	24 24	24	24	24	0	0	0	0
PJT	9.5 9.5	9.20	9.45	9.20	6,000	0	0	0
PLA	6 6	6	6	6	0	0	0	0
PLC	21.2 21.2	21	21.20	21	109,400	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	0	0	0	0
PLP	4.2 4.2	4.11	4.21	3.96	20,300	0	0	0
PLX	38.7 38.7	38.60	39.40	38.25	1,724,200	0	0	0
PMB	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PMC	134 134	134	134	134	0	0	0	0
PMG	6.1 6.1	5.97	6.11	5.97	800	0	0	0
PMJ	15.1 15.1	15.10	15.10	15.10	0	0	0	0
PMP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PMS	35 35	35	35.10	35	1,600	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	500	0	0	0
PNC	31.8 31.8	31.80	31.80	31.80	0	0	0	0
PND	6 6	6	6	6	300	0	0	0
PNG	40.6 40.6	40.60	40.60	40.60	0	0	0	0
PNJ	68 68	68.40	68.40	66.90	915,200	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	0	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	14.8 14.8	14.60	14.80	14.60	1,100	0	0	0
POT	20 20	20	20	20	5,000	0	0	0
POV	7 7	7	7	7	100	0	0	0
POW	14.2 14.2	14.25	14.30	14.05	7,934,500	0	0	0
PPC	9.7 9.7	9.69	9.70	9.67	82,800	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.5 26.5	26.50	26.50	26.50	1,500	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	0	0	0	0
PPS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PPY	9 9	9	9	9	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.8 10.8	10.60	10.80	10.40	2,900	0	0	0
PRE	27.4 27.4	27.40	27.40	27.40	1,000	0	0	0
PRO	6 6	6	6	6	4,200	0	0	0
PRT	9 9	9	9	9	10,100	0	0	0
PSB	5.4 5.4	5.40	5.50	5.20	15,000	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	17 17	16.80	17	16.60	36,600	0	0	0
PSE	11 11	11	11	11	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9.2 9.2	9	9.20	9	370,400	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	7.9 7.9	7.80	7.90	7.80	10,300	0	0	0
PTB	36.9 36.9	36.45	37	36.45	32,900	0	0	0
PTC	6.6 6.6	6.55	6.55	6.55	400	0	0	0
PTD	5.5 5.5	5.50	5.50	5.50	0	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	26 26	26	26	26	100	0	0	0
PTL	2.6 2.6	2.59	2.59	2.53	1,500	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	8.80	8.80	8.70	400	0	0	0
PTT	9.3 9.3	9.30	9.30	9.30	100	0	0	0
PTV	5.6 5.6	5.60	5.60	5.50	3,600	0	0	0
PV2	2 2	2	2.10	1.90	55,100	0	0	0
PVB	24.6 24.6	23	24.70	23	41,800	0	0	0
PVC	13.8 13.8	13.60	13.90	13.60	426,800	0	0	0
PVD	30.3 30.3	30.15	30.45	29.50	1,774,300	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6 6	5.90	6	5.90	76,900	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	77.4 77.4	77.80	78.40	77.20	57,000	0	0	0
PVM	19.2 19.2	19	19.30	19	5,900	0	0	0
PVO	6 6	6.20	6.20	6	21,700	0	0	0
PVP	17 17	16.75	17	16.70	257,000	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38 38	37.50	38.20	37.40	1,284,600	0	0	0
PVT	19.8 19.8	19.20	19.75	19.20	2,239,100	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	5.80	1,100	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	12.6 12.6	12.80	12.90	12.50	107,600	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	24.2 24.2	24.20	24.20	24.20	0	0	0	0
QCG	12.9 12.9	13	13.05	12.80	51,800	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	36 36	36	36	36	2,800	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	31.7 31.7	31.10	31.70	31.10	1,800	0	0	0
QNS	48.3 48.3	48.30	48.30	48.20	30,700	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	34.7 34.7	35	35	34.70	1,800	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	0	0	0	0
QTP	11.9 11.9	11.90	12	11.80	177,500	0	0	0
RAL	86.4 86.4	84	87.70	84	700	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	5.7 5.7	5.70	5.70	5.70	900	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	4,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	50.9 50.9	50.80	51	50.60	305,800	0	0	0
RIC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
RTB	28.5 28.5	28.50	28.50	28.50	300	0	0	0
RYG	9.4 9.4	9.30	9.45	9.12	6,200	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	5,400	0	0	0
S99	9 9	9	9	8.90	158,800	0	0	0
SAB	48.8 48.8	49.10	49.40	48.65	423,500	0	0	0
SAC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
SAF	56.9 56.9	56.50	56.90	56.50	6,300	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	6.10	6.14	6.03	39,200	0	0	0
SAS	38.1 38.1	36.90	38.50	36.90	27,200	0	0	0
SAV	13.7 13.7	13.60	13.65	13.60	5,100	0	0	0
SB1	7.6 7.6	7.60	7.60	7.60	200	0	0	0
SBA	27 27	27	27	27	3,000	0	0	0
SBB	20.5 20.5	20.40	20.50	20.40	46,300	0	0	0
SBD	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBG	14.6 14.6	14.60	14.90	14.35	301,900	0	0	0
SBH	39.4 39.4	39.50	39.50	39.40	300	0	0	0
SBL	5 5	4.70	5	4.70	500	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	4.7 4.7	4.70	4.80	4.60	595,800	0	0	0
SBT	21.8 21.8	21.75	21.90	21.45	432,400	0	0	0
SBV	6.4 6.4	6	6.40	6	900	0	0	0
SC5	15.2 15.2	15.15	15.15	15.15	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	65.1 65.1	65.10	65.20	65	23,900	0	0	0
SCI	11.6 11.6	11.70	11.80	11.40	27,500	0	0	0
SCJ	2.7 2.7	2.60	2.80	2.60	1,400	0	0	0
SCL	17.9 17.9	17.70	17.90	17.60	4,700	0	0	0
SCO	9 9	9	9	9	0	0	0	0
SCR	5.3 5.3	5.27	5.35	5.25	962,600	0	0	0
SCS	50.5 50.5	50.60	51.30	50.30	174,600	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.7 8.7	8.30	8.70	8.20	5,700	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	10.9 10.9	10.70	10.90	10.70	4,200	0	0	0
SDA	2.6 2.6	2.30	2.60	2.30	148,500	0	0	0
SDC	7.5 7.5	7.50	7.50	7.50	200	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	100	0	0	0
SDK	15 15	15	15	15	0	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	47.5 47.5	47.50	47.50	47.50	100	0	0	0
SEB	42.5 42.5	42.50	42.50	42.50	200	0	0	0
SED	17.3 17.3	17.30	17.40	17.30	7,800	0	0	0
SEP	18.4 18.4	18.40	18.40	18.40	900	0	0	0
SFC	17 17	17	17	17	0	0	0	0
SFG	11.0 11.0	10.95	10.95	10.95	400	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	18.4 18.4	18.40	18.40	18.40	2,000	0	0	0
SGB	11.9 11.9	12.10	12.10	11.90	2,400	0	0	0
SGC	105 105	105	105	105	2,100	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	53.3 53.3	53	53.30	52.90	3,100	0	0	0
SGP	23.4 23.4	23.20	23.60	23	43,600	0	0	0
SGR	13.4 13.4	13.35	13.60	13.10	155,300	0	0	0
SGS	13.6 13.6	13.60	13.60	13.40	5,900	0	0	0
SGT	14.9 14.9	14.90	14.90	14.90	300	0	0	0
SHA	4.1 4.1	3.85	4.05	3.82	3,000	0	0	0
SHB	14 14	13.80	14.05	13.80	55,469,700	0	0	0
SHC	12.6 12.6	12.60	12.60	12.60	100	0	0	0
SHE	5.9 5.9	5.80	6.20	5.80	700	0	0	0
SHI	14.1 14.1	13.90	14.15	13.90	175,100	0	0	0
SHN	3.6 3.6	3.50	3.60	3.40	67,800	0	0	0
SHP	32.8 32.8	33	33.50	32.60	10,600	0	0	0
SHS	19.3 19.3	18.90	19.60	18.90	15,265,500	0	0	0
SID	14.3 14.3	14.30	14.30	14.30	100	0	0	0
SIG	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SIV	39 39	39	39	39	2,000	0	0	0
SJ1	11.9 11.9	11.90	11.90	11.90	0	0	0	0
SJD	14.1 14.1	14.05	14.10	14.05	37,600	0	0	0
SJE	13.1 13.1	13.20	13.20	12.90	22,300	0	0	0
SJG	28 28	27.50	30.30	27.50	1,400	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	49 49	49	49.35	49	6,700	0	0	0
SKG	8.7 8.7	8.65	8.74	8.65	19,800	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	23.5 23.5	24	24	23.50	800	0	0	0
SLS	149.8 149.8	149.10	149.80	149.10	9,800	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	5,000	0	0	0
SMB	38.5 38.5	38.80	38.80	38.50	2,300	0	0	0
SMC	10.8 10.8	10.70	11	10.65	328,500	0	0	0
SMN	7 7	6.80	7	6.50	5,200	0	0	0
SMT	9.7 9.7	9.30	9.70	9.30	12,800	0	0	0
SNC	20 20	20	20	20	1,400	0	0	0
SNZ	28.3 28.3	28	28.30	28	600	0	0	0
SP2	24 24	24	24	24	0	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	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	100	0	0	0
SRF	8.4 8.4	8.32	8.62	8.12	55,100	0	0	0
SSB	14.9 14.9	14.85	14.90	14.70	1,903,900	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	7.5 7.5	7.80	8.30	7.50	3,800	0	0	0
SSH	62.3 62.3	62.30	62.30	62.30	0	0	0	0
SSI	27.7 27.7	27.65	27.90	27.45	15,137,200	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	3.11	3.15	3.08	46,100	0	0	0
STB	72.1 72.1	71.30	73.50	71.20	6,158,700	0	0	0
STC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
STG	30.1 30.1	30.05	30.05	30.05	0	0	0	0
STH	20.5 20.5	20.40	20.60	20.40	102,000	0	0	0
STK	11 11	11	11.25	10.95	30,200	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	101.5 101.5	101.50	101.50	101.50	100	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17.1 17.1	17.05	17.05	17.05	700	0	0	0
SVD	4.6 4.6	4.70	4.70	4.62	8,200	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	3.40	3.40	3	661,700	0	0	0
SVT	10.6 10.6	10.60	10.60	10.55	20,800	0	0	0
SWC	24.1 24.1	24.10	24.10	24.10	600	0	0	0
SZB	43 43	43	43	43	2,900	0	0	0
SZC	23.8 23.8	23.55	24.20	23.55	686,800	0	0	0
SZE	7.5 7.5	7.50	7.50	7.50	2,900	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	48.8 48.8	49	49	48.70	6,900	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	11.3 11.3	11.20	11.40	11.20	2,500	0	0	0
TAB	30 30	33.20	33.50	30	62,000	0	0	0
TAL	27.6 27.6	27.75	27.80	27.10	81,800	0	0	0
TAN	45 45	44	45	44	10,900	0	0	0
TAW	11.6 11.6	11.60	11.60	11.60	0	0	0	0
TBC	32 32	32	32	31.20	2,700	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBR	7.9 7.9	7.90	7.90	7.90	100	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TCB	31.5 31.5	31.75	31.80	31.35	16,629,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.3 15.3	15.45	15.90	15.30	7,524,800	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	30.4 30.4	30.30	30.45	30.25	11,500	0	0	0
TCM	20.3 20.3	20.25	20.30	20.05	1,223,000	0	0	0
TCO	11.8 11.8	11.95	11.95	11.45	20,900	0	0	0
TCR	2.5 2.5	2.41	2.56	2.37	5,500	0	0	0
TCT	19.1 19.1	19.45	19.45	19.10	1,300	0	0	0
TCW	32.3 32.3	32.20	32.30	32.10	11,100	0	0	0
TDB	40.2 40.2	40.20	40.20	40.20	0	0	0	0
TDC	10.5 10.5	10.45	10.55	10.40	33,500	0	0	0
TDF	9 9	9	9	9	200	0	0	0
TDG	2.4 2.4	2.44	2.46	2.43	12,800	0	0	0
TDH	3.8 3.8	3.83	3.84	3.77	25,600	0	0	0
TDM	57 57	58.60	58.60	57	800	0	0	0
TDP	29 29	30.50	30.50	28.90	139,300	0	0	0
TDS	8.2 8.2	8.10	8.20	8.10	5,500	0	0	0
TDT	7.2 7.2	7.10	7.20	7	17,800	0	0	0
TDW	48.5 48.5	48.45	48.45	48.45	0	0	0	0
TED	63.6 63.6	63.60	63.60	63.60	100	0	0	0
TEG	6.1 6.1	6.15	6.15	5.93	12,900	0	0	0
TET	40 40	40	40	40	0	0	0	0
TFC	47 47	47	47	47	2,200	0	0	0
TGP	5.9 5.9	5.50	5.90	5.40	4,800	0	0	0
TH1	6 6	7.10	7.10	5.90	1,800	0	0	0
THB	9.3 9.3	9.30	9.30	9.30	100	0	0	0
THD	201 201	195	201	188	62,400	0	0	0
THG	37.0 37.0	36.60	36.95	36.55	1,400	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	0	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	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	7.9 7.9	7.90	8.10	7.90	1,000	0	0	0
THU	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THW	17 17	16.50	17	16.50	200	0	0	0
TID	20.5 20.5	20.50	20.50	20.50	2,300	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	100	0	0	0
TIG	6.7 6.7	6.60	6.90	6.50	3,050,900	0	0	0
TIN	127 127	127.10	127.10	124	3,000	0	0	0
TIP	18.1 18.1	18.10	18.15	18.05	2,700	0	0	0
TIS	4.7 4.7	4.70	4.70	4.60	17,200	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	10.2 10.2	10.20	10.20	10.20	4,700	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.7 12.7	12.70	12.70	12.70	0	0	0	0
TL4	10.7 10.7	10.70	10.70	10.70	0	0	0	0
TLD	8.6 8.6	8.52	8.55	8.50	187,100	0	0	0
TLG	48.5 48.5	48.10	48.85	48.10	42,500	0	0	0
TLH	4.5 4.5	4.51	4.51	4.47	118,000	0	0	0
TLP	6.2 6.2	6.20	6.20	6.20	1,700	0	0	0
TMB	52 52	52	52	52	700	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	1,700	0	0	0
TMG	61 61	61	61	61	200	0	0	0
TMP	48 48	48	48	48	400	0	0	0
TMS	38.6 38.6	39	39	38.60	400	0	0	0
TMT	11.9 11.9	11.80	11.85	11.80	12,900	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	0	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	30.5 30.5	30.45	30.45	30.45	100	0	0	0
TNG	19.6 19.6	19.10	19.80	19.10	1,370,400	0	0	0
TNH	9.2 9.2	9.20	9.20	9.05	76,100	0	0	0
TNI	4.8 4.8	4.80	4.80	4.63	17,200	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	11.7 11.7	11.45	11.85	11.45	8,500	0	0	0
TNW	11.9 11.9	11.90	11.90	11.90	1,200	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	172.5 172.5	172	173.50	171.90	3,300	0	0	0
TOT	15.1 15.1	15.40	15.40	14.10	5,500	0	0	0
TOW	30.4 30.4	30.40	30.40	30.40	0	0	0	0
TPB	16.5 16.5	16.45	16.60	16.30	16,106,600	0	0	0
TPC	6.8 6.8	6.84	6.84	6.84	400	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	8,100	0	0	0
TRA	77.8 77.8	79	79	77.80	1,200	0	0	0
TRC	77.6 77.6	77	77.70	76.80	9,300	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	5.3 5.3	5.50	5.50	5.20	15,000	0	0	0
TSA	15.2 15.2	15.15	15.25	15.05	92,600	0	0	0
TSB	20.1 20.1	20.50	20.50	19.70	700	0	0	0
TSC	2.3 2.3	2.37	2.37	2.33	115,200	0	0	0
TSD	3.6 3.6	3.60	3.60	3.60	100	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	23.3 23.3	26.20	26.20	22.90	2,000	0	0	0
TST	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TT6	8.8 8.8	8.60	9	8.60	28,400	0	0	0
TTA	10.6 10.6	10.30	10.60	10.30	1,009,200	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	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.3 2.3	2.25	2.25	2.23	312,600	0	0	0
TTG	12.6 12.6	12.80	12.80	12.60	15,300	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	40,200	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	1,200	0	0	0
TTN	15 15	15	15.10	14.90	22,600	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.2 32.2	32.10	32.20	32.10	300	0	0	0
TUG	24 24	24	24	24	0	0	0	0
TV1	22.2 22.2	22.60	22.60	22.20	66,100	0	0	0
TV2	29.1 29.1	28.85	29.50	28.85	94,500	0	0	0
TV3	15.3 15.3	15.30	15.30	15.30	100	0	0	0
TV4	12.8 12.8	12.80	12.80	12.80	14,900	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	7.5 7.5	7.60	7.69	7.40	20,800	0	0	0
TVC	9.6 9.6	9.60	9.70	9.50	96,300	0	0	0
TVD	9.2 9.2	9.20	9.30	9.20	24,700	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	97.7 97.7	97.70	97.70	97.70	100	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	11.1 11.1	11.20	11.30	10.90	627,400	0	0	0
TVS	13.2 13.2	13.15	13.20	13.05	44,600	0	0	0
TVT	15.7 15.7	15.45	15.80	15.45	4,300	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.50	5.10	4.40	4,700	0	0	0
TYA	19 19	19.05	19.05	18.85	18,200	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	7.10	7.20	6.90	7,200	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	7.3 7.3	7.30	7.30	7.30	200	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	4.9 4.9	5.70	5.70	4.90	800	0	0	0
USC	11.1 11.1	11.10	11.10	11.10	0	0	0	0
USD	16.7 16.7	17	17	16.70	400	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	11.2 11.2	11	11.15	10.90	801,600	0	0	0
VAF	23 23	23	23	23	300	0	0	0
VAV	33 33	33	33	33	4,800	0	0	0
VBB	14 14	13.40	14.50	13.20	240,900	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	0	0	0	0
VC2	4.4 4.4	4.50	4.50	4.40	78,300	0	0	0
VC3	26.7 26.7	26.60	26.70	26.40	914,600	0	0	0
VC6	19.9 19.9	18.50	19.90	18.50	1,400	0	0	0
VC7	8.5 8.5	8.50	8.60	8.40	152,000	0	0	0
VC9	4.9 4.9	4.80	4.90	4.60	14,100	0	0	0
VCA	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VCB	62.2 62.2	61.80	62.40	61.60	6,825,500	0	0	0
VCC	10 10	10	10	10	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	298 298	298	298	298	200	0	0	0
VCG	20.2 20.2	20.10	20.45	20.10	2,477,900	0	0	0
VCI	24.7 24.7	24.95	25.10	24.65	7,218,600	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	23.6 23.6	23.90	23.90	23.50	9,300	0	0	0
VCR	38 38	38	38	38	0	0	0	0
VCS	39 39	39.70	40	38.70	143,000	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	11.1 11.1	11.10	11.10	11.10	100	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 53	53	53	53	200	0	0	0
VDS	14.8 14.8	14.70	15	14.50	2,206,300	0	0	0
VDT	10 10	10	10	10	500	0	0	0
VE1	3 3	3	3	3	700	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	2.8 2.8	2.80	2.80	2.80	17,500	0	0	0
VEA	35.2 35.2	34.90	35.30	34.80	281,400	0	0	0
VEC	23.7 23.7	23.70	23.70	23.70	200	0	0	0
VEF	90.2 90.2	90.30	90.30	89	3,400	0	0	0
VES	26.5 26.5	26.50	26.50	26.50	100	0	0	0
VET	14.5 14.5	14.50	14.50	14.50	500	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	100	0	0	0
VFG	46.5 46.5	46.50	46.70	46.40	16,300	0	0	0
VFR	10 10	10	10	10	100	0	0	0
VGC	44.0 44.0	42.95	44.30	42.95	825,100	0	0	0
VGG	39.6 39.6	39.90	39.90	38.80	2,200	0	0	0
VGI	92 92	90.80	92.70	90.40	356,800	0	0	0
VGL	21.3 21.3	21.30	21.30	21.30	0	0	0	0
VGP	27.1 27.1	27.10	27.10	26.70	16,200	0	0	0
VGR	85 85	87	95	80	43,600	0	0	0
VGS	22.4 22.4	21.90	22.40	21.50	342,900	0	0	0
VGT	11.3 11.3	11.30	11.40	11.10	497,600	0	0	0
VGV	44.1 44.1	44.10	44.10	44.10	3,000	0	0	0
VHC	58.5 58.5	58.80	58.80	58.20	222,000	0	0	0
VHD	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VHE	3.4 3.4	3.30	3.40	3.20	215,500	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.60	31,800	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	135 135	131.20	136.20	130.50	7,336,800	0	0	0
VIB	16.4 16.4	16.20	16.55	16.20	15,864,700	0	0	0
VIC	192 192	190	192.90	186.70	3,936,100	0	0	0
VID	4.9 4.9	4.72	4.89	4.72	16,200	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	17 17	16.70	17	16.70	12,000	0	0	0
VIG	4.6 4.6	4.60	4.70	4.50	65,600	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	400	0	0	0
VIP	11.6 11.6	11.65	11.70	11.55	193,400	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	23.4 23.4	23.40	23.40	23.40	0	0	0	0
VIW	29.6 29.6	30.80	32.50	28.80	463,400	0	0	0
VIX	18.0 18.0	18.05	18.20	17.85	30,885,200	0	0	0
VJC	143.9 143.9	136.80	144	136.30	959,700	0	0	0
VLA	8 8	8	8	8	1,200	0	0	0
VLB	48.6 48.6	48.30	49.50	48.30	37,400	0	0	0
VLC	12.8 12.8	12.80	12.90	12.70	21,500	0	0	0
VLG	7.9 7.9	7.90	7.90	7.90	500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	47.8 47.8	47.80	47.80	47.80	100	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.2 4.2	4.10	4.20	4.10	300	0	0	0
VMD	14.5 14.5	14.50	14.50	14.50	0	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	0	0	0	0
VNB	14.1 14.1	14	14.20	13.90	14,200	0	0	0
VNC	35.3 35.3	35.30	35.30	35.30	0	0	0	0
VND	18.2 18.2	18.35	18.55	17.90	17,582,100	0	0	0
VNE	2.9 2.9	2.91	2.97	2.91	408,800	0	0	0
VNF	15.1 15.1	14.80	15.10	14.80	6,600	0	0	0
VNG	6.7 6.7	6.69	6.69	6.65	7,600	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.2 7.2	7.20	7.20	7.20	200	0	0	0
VNL	18.5 18.5	18.65	18.65	18.20	1,200	0	0	0
VNM	59 59	59.10	59.70	59	2,838,900	0	0	0
VNP	19.2 19.2	18.50	19.30	18.50	42,300	0	0	0
VNR	20 20	20	20	19.60	24,600	0	0	0
VNS	8.0 8.0	7.97	7.97	7.97	100	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	365.5 365.5	346	385	346	10,400	0	0	0
VOS	12.9 12.9	12.55	13.10	12.30	1,136,500	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	26.5 26.5	26.35	26.80	26.25	15,641,900	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22.2 22.2	22.75	22.75	22.15	4,900	0	0	0
VPG	2.9 2.9	2.92	2.94	2.92	215,000	0	0	0
VPH	3.7 3.7	3.68	3.68	3.60	14,600	0	0	0
VPI	60.5 60.5	62.20	62.50	60.40	3,246,400	0	0	0
VPL	89.3 89.3	89.30	90	87.30	422,700	0	0	0
VPR	7.6 7.6	7.60	7.60	7.60	800	0	0	0
VPS	8.6 8.6	8.65	8.65	8.64	600	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	12.9 12.9	12.40	13	12.40	25,100	0	0	0
VRE	28.2 28.2	28.60	28.60	27.55	9,495,300	0	0	0
VRG	15 15	15	15	15	400	0	0	0
VSA	18.1 18.1	18	18.10	18	400	0	0	0
VSC	20.3 20.3	19.10	20.25	19	12,697,100	0	0	0
VSE	7.9 7.9	7.90	7.90	7.90	100	0	0	0
VSF	26 26	26	26.30	25.90	33,600	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.7 42.7	42.50	42.70	42.20	9,100	0	0	0
VSI	22.0 22.0	21.95	21.95	21.95	200	0	0	0
VSM	14.4 14.4	14.40	14.40	14.40	700	0	0	0
VSN	13.6 13.6	13.70	13.70	13.60	1,000	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	13.20	1,300	0	0	0
VTC	14 14	14.50	14.50	14	15,800	0	0	0
VTD	5.3 5.3	5.20	5.50	5.10	333,700	0	0	0
VTE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9 9	9	9	9	0	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	54.2 54.2	54	54.30	53.90	15,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.7 10.7	10.70	10.75	10.60	166,200	0	0	0
VTP	65.5 65.5	65.40	66.30	65.40	266,300	0	0	0
VTQ	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTR	10.3 10.3	9.90	10.30	9.90	94,600	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.7 13.7	13.70	13.70	13.70	1,000	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.4 20.4	20.50	20.60	20.40	1,059,900	0	0	0
VUA	15.9 15.9	15.90	15.90	15.90	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	116.8 116.8	115.30	118.20	113.70	152,300	0	0	0
VW3	9.9 9.9	9.90	9.90	9.90	500	0	0	0
VWS	21.6 21.6	21.60	21.60	21.60	300	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	285.1 285.1	285.10	285.10	285.10	100	0	0	0
WSB	55 55	54.50	55	54.50	1,000	0	0	0
WSS	6.8 6.8	6.60	6.80	6.60	40,300	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
X20	11.9 11.9	11.90	11.90	11.90	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 15	15	15	15	1,700	0	0	0
XMC	10 10	9.90	10	9.90	49,500	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	15.6 15.6	14.40	15.60	14.40	400	0	0	0
YBC	7.9 7.9	7.50	7.90	7.50	600	0	0	0
YBM	10 10	10	10	9.30	1,100	0	0	0
YEG	8.9 8.9	8.77	8.88	8.74	715,700	0	0	0
YTC	30 30	30	30	30	0	0	0	0
^HASTC	330.2 330.2	0	0	0	58,523,728	0	0	0
^UPCOM	127.1 127.1	0	0	0	25,726,604	0	0	0
^VN30	1,957.2 1,957.2	0	0	0	349,843,238	0	0	0
^VNINDEX	1,806.2 1,806.2	0	0	0	821,620,763	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/06/2026