NGÀY: [ 30/06 ] [ 29/06 ] [ 26/06 ] [ 25/06 ] [ 24/06 ] [ 23/06 ] [ 22/06 ] [ 19/06 ] [ 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 23/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	30.9 30.9	30.90	30.90	30.90	0	0	0	0
AAA	7.4 7.4	7.42	7.44	7.30	962,400	0	0	0
AAH	2.7 2.7	2.80	2.80	2.60	806,100	0	0	0
AAM	6.6 6.6	6.60	6.60	6.45	4,000	0	0	0
AAS	8.3 8.3	8.30	8.40	8.20	1,414,100	0	0	0
AAT	2.8 2.8	2.82	2.82	2.78	43,800	0	0	0
AAV	6.7 6.7	6.70	6.70	6.40	635,800	0	0	0
ABB	15.2 15.2	14.96	15.30	14.87	2,592,100	0	0	0
ABC	10.1 10.1	10.20	10.20	10.10	3,900	0	0	0
ABI	19.2 19.2	19.30	19.30	19.20	23,700	0	0	0
ABR	11.9 11.9	12.05	12.05	11.50	700	0	0	0
ABS	3.0 3.0	2.95	3.03	2.93	184,900	0	0	0
ABT	54 54	54.80	55	54	10,700	0	0	0
ABW	11.2 11.2	11.40	11.40	11.20	139,100	0	0	0
ACB	22.4 22.4	22	22.85	21.90	22,597,900	0	0	0
ACC	12.4 12.4	12	12.35	12	1,400	0	0	0
ACE	36.6 36.6	36.60	36.60	36.60	600	0	0	0
ACL	12 12	12.55	12.55	12	500	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	0	0	0	0
ACV	44.5 44.5	45	45.30	44.30	579,600	0	0	0
ADC	19 19	19	19	19	0	0	0	0
ADG	8.2 8.2	8.06	9.10	8.06	1,300	0	0	0
ADS	8.1 8.1	8.51	8.51	8.11	200,300	0	0	0
AFX	10.2 10.2	10.20	10.25	10	64,700	0	0	0
AG1	10.8 10.8	10.90	10.90	10.80	7,000	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.80	11.80	11.60	289,200	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	35 35	35.50	36	34.20	3,600	0	0	0
AGR	14.6 14.6	14.85	15.15	14.55	657,200	0	0	0
AGX	192 192	220	220	192	2,800	0	0	0
AIC	9 9	8.50	9	8.30	2,900	0	0	0
AIG	52.2 52.2	52.10	52.40	52.10	45,000	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	6.9 6.9	7.10	7.20	6.70	16,400	0	0	0
AMC	11.4 11.4	11.37	11.37	11.37	0	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.4 14.4	14.30	14.40	14.30	11,100	0	0	0
AMS	7.7 7.7	8.20	8.50	7.10	679,400	0	0	0
AMV	1.5 1.5	1.50	1.50	1.40	77,400	0	0	0
ANT	25.6 25.6	25.75	25.75	24.80	10,700	0	0	0
ANV	21 21	21.40	21.75	21	337,200	0	0	0
APF	46.8 46.8	45.90	46.80	45.70	83,700	0	0	0
APG	5.1 5.1	5.11	5.34	5	620,200	0	0	0
APH	5.5 5.5	5.58	5.60	5.50	46,100	0	0	0
API	5.9 5.9	6	6.20	5.90	98,400	0	0	0
APL	13 13	13	13	13	0	0	0	0
APP	4.2 4.2	4.20	4.20	4.20	0	0	0	0
APS	6.7 6.7	6.80	6.80	6.60	340,400	0	0	0
APT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.80	16.90	16.80	3,200	0	0	0
ASM	5.8 5.8	5.90	5.90	5.83	204,700	0	0	0
ASP	7.7 7.7	7.62	7.84	7.53	290,900	0	0	0
AST	60.3 60.3	60	61.67	60	13,800	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	42 42	42	42	42	4,900	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.2 9.2	9.30	9.30	9	67,800	0	0	0
BAB	12.3 12.3	12.47	12.56	12.09	94,900	0	0	0
BAF	30.0 30.0	30.45	30.45	29.70	2,151,400	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	30.5 30.5	30.50	30.50	30.50	800	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	8.0 8.0	7.97	7.97	7.97	2,100	0	0	0
BBM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BBS	13.7 13.7	13.70	13.70	13.70	0	0	0	0
BBT	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BCA	21.3 21.3	21.30	21.30	21	10,600	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	25,700	0	0	0
BCE	8.9 8.9	8.80	8.90	8.80	1,100	0	0	0
BCF	41.5 41.5	41.50	41.50	41.50	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.8 52.8	53.50	53.70	52.80	337,500	0	0	0
BCP	10 10	10	10	10	1,000	0	0	0
BCR	1 1	1	1	1	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BDG	37.5 37.5	37.50	37.50	37.40	900	0	0	0
BDT	9.3 9.3	9.30	9.30	8.80	595,900	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	24.9 24.9	24.90	24.90	24.90	0	0	0	0
BFC	55.8 55.8	56.80	57	55.80	123,700	0	0	0
BGE	3 3	3	3	3	0	0	0	0
BGW	16 16	16	16	16	700	0	0	0
BHA	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BHC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.6 9.6	10.20	10.20	9.60	400	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.5 29.5	29.30	29.50	29.30	400	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	23.5 23.5	23.40	23.80	23.40	64,200	0	0	0
BID	42.7 42.7	42.90	43.50	42.50	8,373,100	0	0	0
BIG	4.7 4.7	4.90	4.90	4.60	495,000	0	0	0
BIO	12.6 12.6	12.69	12.78	12.42	1,200	0	0	0
BKC	20 20	20	20.20	20	10,800	0	0	0
BKG	2.5 2.5	2.54	2.58	2.50	280,100	0	0	0
BLI	8.2 8.2	8.30	8.30	7.90	1,400	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	3,100	0	0	0
BLT	21 21	21	21	21	0	0	0	0
BMC	12.4 12.4	12.25	12.60	12.25	4,000	0	0	0
BMD	11.5 11.5	11	11.50	11	6,200	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	14.4 14.4	14.50	14.50	14.35	58,100	0	0	0
BMJ	12.6 12.6	12.40	12.60	12.40	2,100	0	0	0
BMK	14 14	14	14	14	600	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	146.4 146.4	150.20	150.80	146.20	108,900	0	0	0
BMS	14.3 14.3	14.30	14.40	14	136,700	0	0	0
BMV	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNA	5.1 5.1	5.10	5.10	5.10	0	0	0	0
BNW	16.5 16.5	16.50	16.50	16.50	0	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	3.6 3.6	3.60	3.60	3.60	200	0	0	0
BRC	12.4 12.4	12.10	12.40	12.05	3,100	0	0	0
BRR	17.6 17.6	20.60	20.60	17.60	200	0	0	0
BRS	24.5 24.5	23	24.50	22.10	5,300	0	0	0
BSA	19.8 19.8	20.30	20.30	19.80	11,400	0	0	0
BSC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BSD	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BSG	12 12	12	12	12	100	0	0	0
BSH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BSI	34.2 34.2	34.50	35.45	33.65	1,124,000	0	0	0
BSL	13 13	13.10	13.10	12.30	300	0	0	0
BSP	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BSQ	18 18	18.50	18.50	18	1,200	0	0	0
BSR	25.1 25.1	26.55	26.55	25.10	15,250,800	0	0	0
BST	9.5 9.5	9.50	9.50	9.50	0	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	4.9 4.9	4.90	4.90	4.90	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	22.3 22.3	21.90	22.30	21.90	600	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.4 8.4	8.36	8.36	8.27	72,000	0	0	0
BTS	5.1 5.1	5.10	5.10	5.10	0	0	0	0
BTT	41.3 41.3	38.43	41.30	38.43	1,000	0	0	0
BTU	16.1 16.1	16.10	16.10	16.10	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	13.9 13.9	13.80	14.20	13.70	5,646,200	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	64.9 64.9	66.60	66.60	64.90	424,700	0	0	0
BVL	14.2 14.2	13.40	14.20	13.40	800	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	26.3 26.3	26.80	27.50	26.30	335,000	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.5 44.5	44.15	44.50	44.10	106,500	0	0	0
BWS	32.9 32.9	32.90	32.90	32.90	0	0	0	0
BXH	13.2 13.2	13.20	13.20	13.20	200	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	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	15.4 15.4	14.90	15.65	14.90	22,000	0	0	0
C47	9.3 9.3	9.05	9.35	8.97	14,900	0	0	0
C4G	6.5 6.5	6.60	6.70	6.50	661,700	0	0	0
C69	18.4 18.4	18.40	18.70	18.10	1,015,600	0	0	0
C92	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	6.2 6.2	6.20	6.20	6.10	19,400	0	0	0
CAN	21 21	21	21	21	0	0	0	0
CAP	47.7 47.7	46.90	47.90	46.50	75,900	0	0	0
CAT	15.3 15.3	15.10	15.40	15	16,200	0	0	0
CBI	12 12	12	12	12	0	0	0	0
CBS	23.9 23.9	24	24	23.90	6,800	0	0	0
CC1	30 30	30	30	30	200	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.1 12.1	12.06	12.20	11.99	2,500	0	0	0
CCC	7.6 7.6	7.59	7.60	7.50	2,200	0	0	0
CCI	17.7 17.7	17.75	17.75	17.75	0	0	0	0
CCL	4.0 4.0	3.98	3.98	3.93	141,800	0	0	0
CCM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
CCP	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CCR	13.7 13.7	13.70	13.70	13.50	2,300	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	19.0 19.0	18.70	19	18.40	69,000	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDH	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CDN	28 28	28	28.10	28	1,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	12.0 12.0	12.27	12.46	11.98	2,000	0	0	0
CDR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	14.9 14.9	15.40	15.60	14.80	9,033,800	0	0	0
CET	5.2 5.2	5.20	5.20	5.20	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	3.1 3.1	3.40	3.40	3	900	0	0	0
CH5	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	28 28	28	28	27.60	10,600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CID	8.5 8.5	8.50	8.50	8.50	100	0	0	0
CIG	6.9 6.9	6.93	6.93	6.71	62,100	0	0	0
CII	17.2 17.2	17.90	17.90	17.10	14,086,800	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	64.80	1,000	0	0	0
CKD	23.5 23.5	24.50	27	23.50	300	0	0	0
CKG	6.9 6.9	6.91	7	6.91	35,900	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	50.6 50.6	50.59	50.59	50.59	0	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CLL	30.2 30.2	30.20	30.25	30.20	12,300	0	0	0
CLM	69.5 69.5	69.50	69.50	69.50	100	0	0	0
CLW	57.7 57.7	57.70	57.70	57.70	0	0	0	0
CLX	14.6 14.6	14.60	14.70	14.50	24,000	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMD	18.2 18.2	18.22	18.22	18.03	8,600	0	0	0
CMF	339 339	350	350	339	600	0	0	0
CMG	27.3 27.3	27.40	27.40	27	223,900	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	23.5 23.5	25	25	23.20	9,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.2 7.2	7.70	7.70	7.20	44,100	0	0	0
CMT	12 12	12	12	12	200	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	5.7 5.7	5.57	5.95	5.53	150,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.7 32.7	32.70	32.70	32.70	100	0	0	0
CNG	21.7 21.7	21.60	21.70	21.60	3,800	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	15.9 15.9	16	16	15.30	1,200	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	30.9 30.9	30.80	30.90	30.30	35,500	0	0	0
CQT	6.7 6.7	6.80	6.90	6.70	4,400	0	0	0
CRC	6 6	6.07	6.15	6	558,600	0	0	0
CRE	7.4 7.4	7.33	7.40	7.32	78,600	0	0	0
CSC	12.3 12.3	12.18	12.36	12.18	28,600	0	0	0
CSI	16.4 16.4	16.40	16.40	16.40	1,300	0	0	0
CSM	12.8 12.8	12.65	12.95	12.50	399,000	0	0	0
CSV	23.9 23.9	23.80	24.30	23.80	260,600	0	0	0
CT3	6.1 6.1	6.10	6.10	6.10	0	0	0	0
CT6	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	20.1 20.1	18.40	20.10	18.40	3,100	0	0	0
CTD	71.4 71.4	72.20	72.20	71.30	412,700	0	0	0
CTF	17.5 17.5	17.20	17.45	17.05	267,100	0	0	0
CTG	34 34	34	34.50	34	9,422,800	0	0	0
CTI	20.2 20.2	20.15	20.35	20	219,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.3 8.3	8.60	8.60	8.30	110,300	0	0	0
CTR	73.7 73.7	75.09	75.79	73.68	323,400	0	0	0
CTS	25.5 25.5	26	27.20	25.30	3,607,400	0	0	0
CTT	16 16	16	16	16	1,400	0	0	0
CTW	25 25	24.50	25	24.50	500	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26.3 26.3	26.30	26.30	26.30	3,700	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	12.5 12.5	12.50	12.50	12.50	0	0	0	0
D2D	31.1 31.1	31.30	31.50	31	111,400	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.9 14.9	14.90	15	14.90	4,000	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.3 3.3	3.49	3.49	3.30	281,400	0	0	0
DAN	30.3 30.3	30.30	30.30	30.30	0	0	0	0
DAS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DAT	8.4 8.4	8.35	8.35	8.35	0	0	0	0
DBC	18.8 18.8	18.75	18.95	18.75	881,800	0	0	0
DBD	50.5 50.5	50.80	50.80	50.40	85,800	0	0	0
DBM	23.8 23.8	23.80	23.80	23.80	400	0	0	0
DBT	12.5 12.5	12.30	12.50	12.30	7,900	0	0	0
DC1	5.9 5.9	6.30	6.30	5.93	6,800	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	7.4 7.4	7.43	7.45	7.36	63,300	0	0	0
DCF	36.1 36.1	36.10	36.10	36.10	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	37.4 37.4	37.50	37.70	37.30	547,600	0	0	0
DCM	33.8 33.8	34.89	34.93	33.85	3,776,700	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9 9	9	9	9	41,300	0	0	0
DDG	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	2,100	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	6.5 6.5	6.80	6.80	6.50	19,900	0	0	0
DDV	24.2 24.2	24.38	24.47	24.19	372,400	0	0	0
DFC	28.4 28.4	29.10	29.10	28.40	300	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	50.5 50.5	52.30	52.90	50.50	1,515,700	0	0	0
DGT	3.9 3.9	3.80	4	3.80	35,400	0	0	0
DGW	39.1 39.1	40.10	40.45	39.10	1,197,100	0	0	0
DHA	50.6 50.6	48.95	50.60	48.80	82,000	0	0	0
DHB	10.7 10.7	10.30	11.70	10.30	3,100	0	0	0
DHC	33.5 33.5	33.35	33.90	33	164,800	0	0	0
DHD	27.7 27.7	27.70	27.80	27.70	5,500	0	0	0
DHG	94.7 94.7	95	95	93.80	9,700	0	0	0
DHM	6.3 6.3	6.29	6.29	6.25	10,900	0	0	0
DHN	18.5 18.5	18.50	18.50	18.50	1,500	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DHT	64.6 64.6	64.60	64.60	64	700	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.8 3.8	3.60	3.80	3.40	3,300	0	0	0
DIG	12.5 12.5	12.85	12.95	12.50	4,685,000	0	0	0
DIH	7.7 7.7	7.57	7.74	7.57	200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.2 5.2	5.40	5.40	5.20	463,400	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.65	2.66	2.62	669,400	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	100	0	0	0
DMN	7.1 7.1	7.14	7.14	7.07	9,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.2 24.2	24.20	24.20	24.20	0	0	0	0
DNC	50 50	50	50	50	0	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	7.7 7.7	7.71	7.71	7.44	5,300	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	19.1 19.1	19.10	19.10	19.10	500	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.9 32.9	32.90	32.90	32.90	1,100	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.5 12.5	12.50	12.50	12.50	1,000	0	0	0
DP1	30.1 30.1	30.30	30.30	30.10	300	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	62.3 62.3	62.70	62.70	62.30	13,400	0	0	0
DPG	38.6 38.6	39.15	39.30	38.60	268,400	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	100	0	0	0
DPM	23 23	23.45	23.55	22.95	5,214,400	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	39.5 39.5	40.20	40.20	39.45	388,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.5 9.5	9.50	9.80	9.50	5,300	0	0	0
DRC	11.7 11.7	11.65	11.70	11.50	177,400	0	0	0
DRG	8.2 8.2	8.20	8.20	8.20	500	0	0	0
DRH	2.0 2.0	2.05	2.05	2.01	213,200	0	0	0
DRI	14.2 14.2	14.40	14.40	13.90	1,019,400	0	0	0
DRL	44.6 44.6	44.60	44.60	44.60	1,000	0	0	0
DS3	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	22.3 22.3	22.10	22.35	22.10	433,300	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.4 37.4	37.40	37.40	37.40	300	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	12 12	11.80	12.30	11.50	229,200	0	0	0
DTA	3.5 3.5	3.34	3.49	3.34	700	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.3 13.3	13.30	13.50	13.30	33,500	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14.4 14.4	14.40	14.40	14.40	0	0	0	0
DTI	2.1 2.1	2	2.10	1.90	5,500	0	0	0
DTK	11.4 11.4	11.30	11.40	11.30	2,300	0	0	0
DTL	9.5 9.5	9.60	9.60	9.45	2,900	0	0	0
DTP	76.6 76.6	77.70	77.80	76.60	700	0	0	0
DTT	16.9 16.9	16.89	16.89	16.89	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	6.7 6.7	6.60	6.70	6.60	32,500	0	0	0
DVN	20.5 20.5	20.60	20.60	20.40	2,300	0	0	0
DVP	70.9 70.9	70.90	70.90	70.50	11,100	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	14.20	14.20	14.20	0	0	0	0
DXG	12.5 12.5	13	13.10	12.45	18,127,300	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	2,300	0	0	0
DXP	12.9 12.9	12.90	13	12.80	31,100	0	0	0
DXS	7.3 7.3	7.35	7.44	7.24	1,425,100	0	0	0
DXV	3.7 3.7	3.82	3.90	3.73	1,400	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	100	0	0	0
E29	9 9	9	9	9	0	0	0	0
EBS	9.7 9.7	9.70	9.70	9.70	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	23.6 23.6	23.30	23.60	23.30	2,300	0	0	0
EFI	3.4 3.4	3.40	3.40	3.40	0	0	0	0
EIB	20.8 20.8	20.95	21.40	20.80	6,025,500	0	0	0
EIC	19.9 19.9	19.90	19.90	19.90	1,000	0	0	0
EID	20.8 20.8	21	21.60	20.80	1,400	0	0	0
EIN	2.1 2.1	2.20	2.20	2.10	600	0	0	0
ELC	16.4 16.4	16.05	16.50	16.05	426,800	0	0	0
EME	25.9 25.9	25.90	25.90	25.90	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	18.1 18.1	18.10	18.10	18.10	0	0	0	0
EPC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
EPH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
EVE	9.1 9.1	9	9.17	9	78,600	0	0	0
EVF	13.3 13.3	13.65	13.80	13.30	3,792,400	0	0	0
EVG	5.4 5.4	5.58	5.62	5.43	617,700	0	0	0
EVS	4.9 4.9	4.80	4.90	4.80	201,200	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	3.59	3.60	3.35	131,400	0	0	0
FCN	11.8 11.8	12	12.10	11.80	341,600	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	20.8 20.8	20.80	20.80	20.75	800	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	25.2 25.2	25.21	25.21	25.21	0	0	0	0
FIC	19.2 19.2	19.40	19.40	19.20	1,000	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.0 5.0	5.03	5.03	4.99	44,200	0	0	0
FIT	3.8 3.8	3.83	3.84	3.79	264,700	0	0	0
FMC	35.1 35.1	35.10	35.20	35	20,400	0	0	0
FOC	72.2 72.2	70.20	72.20	69.60	58,100	0	0	0
FOX	75.3 75.3	76.20	76.70	75.10	169,700	0	0	0
FPT	70.8 70.8	70.90	71.80	70.70	5,737,500	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
FRT	122.7 122.7	124.19	124.67	121.43	395,800	0	0	0
FSO	9.1 9.1	9.10	9.10	9.10	0	0	0	0
FT1	46.7 46.7	46.70	46.70	46.70	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
FTS	26.3 26.3	26.75	27.60	25.55	2,360,300	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	9.9 9.9	10	10	9.80	48,000	0	0	0
GAS	78.9 78.9	81.40	82.10	78.70	2,252,100	0	0	0
GCB	7.4 7.4	6	7.40	6	34,400	0	0	0
GCF	18.2 18.2	17.80	18.70	17.80	50,100	0	0	0
GDA	13.7 13.7	13.80	13.80	13.60	49,200	0	0	0
GDT	16.5 16.5	16.55	16.55	16.50	5,200	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	90.2 90.2	92.60	93.20	90	1,059,400	0	0	0
GEG	13.7 13.7	13.65	13.70	13.45	591,900	0	0	0
GER	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GEX	30.3 30.3	31.10	31.25	29.95	12,374,100	0	0	0
GGG	3 3	3	3	3	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26.4 26.4	26.30	26.40	26.20	2,900	0	0	0
GIC	12.4 12.4	12	12.40	12	2,900	0	0	0
GIL	11.6 11.6	11.60	11.70	11.50	94,800	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	76.4 76.4	75.90	76.90	75.20	826,800	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	0	0	0	0
GND	26.9 26.9	26.90	26.90	26.90	100	0	0	0
GPC	1.9 1.9	1.90	1.90	1.90	5,200	0	0	0
GSM	30.2 30.2	30.20	30.20	30.20	400	0	0	0
GSP	11.2 11.2	11.15	11.25	11.05	29,100	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	10.6 10.6	10.60	10.60	10.60	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.6 33.6	34.70	34.95	33.50	3,035,700	0	0	0
GVT	74.1 74.1	74.11	74.11	74.11	0	0	0	0
H11	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HAC	10.2 10.2	10.20	10.20	10.20	0	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 15	15.05	15.15	14.75	6,152,200	0	0	0
HAH	53 53	53.50	54	52.80	619,000	0	0	0
HAM	42 42	42	42	42	0	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	100	0	0	0
HAP	7.0 7.0	6.61	7	6.60	24,000	0	0	0
HAR	3.3 3.3	3.29	3.32	3.27	36,300	0	0	0
HAS	8.0 8.0	8.01	8.01	8.01	0	0	0	0
HAT	31 31	31	31	31	0	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.7 9.7	9.72	9.81	9.69	130,600	0	0	0
HBC	4.9 4.9	4.90	5	4.90	794,200	0	0	0
HBD	24.9 24.9	24.90	24.90	24.90	0	0	0	0
HBH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
HBS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HC1	12.5 12.5	12.50	12.50	12.50	100	0	0	0
HC3	24.6 24.6	24.56	24.56	24.56	0	0	0	0
HCB	18.2 18.2	18.20	18.20	18.20	0	0	0	0
HCC	26.5 26.5	26.50	26.50	26.50	100	0	0	0
HCD	7.0 7.0	6.91	6.95	6.87	2,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.6 27.6	28.40	28.50	27.50	5,165,900	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.9 9.9	10	10	9.90	700	0	0	0
HD6	9.1 9.1	9.10	9.10	8.60	21,600	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.5 6.5	6.40	6.50	6.40	1,900	0	0	0
HDB	25.7 25.7	25.30	26.10	25.20	18,110,700	0	0	0
HDC	15.4 15.4	15.90	15.95	15.30	1,759,800	0	0	0
HDG	21.1 21.1	21.60	21.85	21.05	3,203,700	0	0	0
HDM	34.0 34.0	34.00	34.29	34.00	1,600	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	14,600	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	17.1 17.1	17.10	17.10	17.10	0	0	0	0
HEC	31.1 31.1	31.10	31.10	31.10	1,700	0	0	0
HEJ	12.1 12.1	12.30	12.30	12.10	1,300	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	7 7	7	7	7	0	0	0	0
HFB	9.2 9.2	9.21	9.21	9.21	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	150 150	148.40	150	143.40	2,400	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	75 75	74.90	75	73.90	7,600	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.2 14.2	14.20	14.30	14	887,300	0	0	0
HHS	11.5 11.5	11.50	11.60	11.20	1,412,300	0	0	0
HHV	10.8 10.8	10.90	10.95	10.76	2,869,500	0	0	0
HID	4.1 4.1	4.27	4.28	4.14	284,900	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.8 5.8	5.62	5.78	5.62	81,800	0	0	0
HIO	7.8 7.8	8	8	7.60	2,300	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.3 28.3	28.30	28.30	28.30	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	14.7 14.7	14.90	15.67	14.71	14,500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	445.4 445.4	445.40	445.40	445.40	100	0	0	0
HLC	10.5 10.5	11.10	11.10	10.50	12,300	0	0	0
HLD	15.4 15.4	15.40	16	14.90	6,400	0	0	0
HLO	15.7 15.7	15.70	15.70	15.70	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	10.6 10.6	10.40	10.60	10.40	200	0	0	0
HMD	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HMR	9.3 9.3	9.40	9.40	9	1,000	0	0	0
HMS	33.3 33.3	32.70	33.30	32.60	1,600	0	0	0
HNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HND	10.2 10.2	10.30	10.30	10.20	3,700	0	0	0
HNF	23 23	23	23	23	100	0	0	0
HNG	6.9 6.9	7	7	6.80	3,800,000	0	0	0
HNI	24.1 24.1	24.10	24.10	24.10	100	0	0	0
HNM	8.4 8.4	8.20	8.40	8.20	155,500	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	3.90	4.10	3.90	50,500	0	0	0
HPB	20.1 20.1	20.10	20.10	20.10	0	0	0	0
HPD	16.4 16.4	16.40	16.40	16.40	0	0	0	0
HPG	23.3 23.3	23.65	23.70	23.30	29,071,800	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	16.6 16.6	16.60	16.60	16.60	100	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	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPX	4.2 4.2	4.30	4.31	4.24	264,700	0	0	0
HQC	2.6 2.6	2.57	2.61	2.56	2,428,300	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39.4 39.4	39.50	39.50	39.40	800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.8 11.8	11.90	11.95	11.70	3,732,500	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.6 7.6	7.99	8.02	7.60	501,900	0	0	0
HSM	7 7	7	7	7	0	0	0	0
HSP	15.2 15.2	15.20	15.20	15.20	1,800	0	0	0
HSV	4.4 4.4	4.30	4.40	4.30	3,900	0	0	0
HT1	13.7 13.7	13.75	13.80	13.65	218,500	0	0	0
HTC	39.4 39.4	39.39	39.39	39.39	0	0	0	0
HTE	2.8 2.8	2.90	2.90	2.80	3,400	0	0	0
HTG	40.5 40.5	41	41	40.40	4,800	0	0	0
HTI	20.5 20.5	20.60	20.60	20.45	21,200	0	0	0
HTL	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HTM	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HTN	6.8 6.8	6.95	6.95	6.70	155,700	0	0	0
HTP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	13.8 13.8	13.80	13.80	13.80	0	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HU4	9.2 9.2	9.30	9.40	9.20	7,600	0	0	0
HU6	3.8 3.8	3.80	3.80	3.80	1,100	0	0	0
HUB	13.0 13.0	12.90	12.95	12.85	2,400	0	0	0
HUG	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HUT	15.3 15.3	15.40	15.50	15.30	893,100	0	0	0
HVA	3.3 3.3	3.30	3.30	3.30	0	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	10.2 10.2	10.20	10.25	10.15	111,600	0	0	0
HVN	22.6 22.6	22.90	23	22.55	743,600	0	0	0
HVT	24.7 24.7	25.18	25.18	24.70	35,500	0	0	0
HVX	2.5 2.5	2.50	2.50	2.50	4,500	0	0	0
HWS	15.1 15.1	15.20	15.20	14.90	400	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	0	0	0	0
ICF	2.5 2.5	2.50	2.50	2.50	0	0	0	0
ICG	15.4 15.4	15.40	15.40	15.40	0	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28.1 28.1	28	28.10	28	2,000	0	0	0
ICT	17.9 17.9	17.60	17.85	16.40	15,000	0	0	0
IDC	41.1 41.1	41.70	42	41.10	1,368,400	0	0	0
IDI	5.7 5.7	5.70	5.74	5.63	196,400	0	0	0
IDJ	4.2 4.2	4.20	4.30	4.10	468,700	0	0	0
IDP	285 285	285	285	285	200	0	0	0
IDV	22 22	21.60	22	21.60	500	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	0	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.1 9.1	9.09	9.15	8.96	664,600	0	0	0
ILA	6.9 6.9	6.80	6.90	6.80	5,300	0	0	0
ILB	22.0 22.0	22	22	21.95	400	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	200	0	0	0
ILS	25.6 25.6	25.50	26	25.20	8,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	43.7 43.7	44.10	44.10	43.40	16,300	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
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	36.3 36.3	36.30	36.30	36.30	200	0	0	0
IPA	15.3 15.3	15.30	15.30	15.10	48,500	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	25.1 25.1	25.10	25.10	25.10	0	0	0	0
IST	36 36	41.50	41.50	35.50	2,400	0	0	0
ITC	11.9 11.9	12	12	11.70	103,500	0	0	0
ITD	15.5 15.5	15.45	15.45	15.45	200	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	7,700	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	0	0	0	0
IVS	6.8 6.8	6.80	6.80	6.80	2,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.7 3.7	3.70	3.75	3.64	57,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.5 29.5	29.50	29.80	29.40	1,596,300	0	0	0
KCB	10.8 10.8	10.80	10.90	10.80	6,100	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.0 50.0	50.40	50.40	49.70	317,100	0	0	0
KDH	22.0 22.0	22.50	22.65	21.90	6,659,200	0	0	0
KDM	20 20	18.90	20.80	18.80	10,000	0	0	0
KGM	5.4 5.4	5.50	5.50	5.40	2,300	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	5.0 5.0	4.98	4.98	4.92	3,688,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.55	9.55	9.50	57,700	0	0	0
KHS	12.4 12.4	12.40	12.40	12.40	500	0	0	0
KHW	30 30	30	30	30	2,500	0	0	0
KIP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
KKC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
KLB	12.0 12.0	12.20	12.20	11.78	870,500	0	0	0
KMR	2.6 2.6	2.58	2.63	2.53	1,200	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	36.8 36.8	37	37	36.50	321,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.9 14.9	15	15	14.70	920,700	0	0	0
KSD	4.5 4.5	4.50	4.50	4.50	0	0	0	0
KSF	77.8 77.8	78.50	80.30	77.80	150,500	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	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	22 22	22	22	22	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	24.7 24.7	24.65	24.65	24.65	0	0	0	0
L12	4.3 4.3	4.50	4.50	4.30	1,500	0	0	0
L14	21.2 21.2	21.50	21.70	21	51,800	0	0	0
L18	17.6 17.6	16.50	17.60	16.20	19,000	0	0	0
L40	28.8 28.8	29	29	28.70	37,100	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.8 1.8	1.80	1.80	1.80	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	17.9 17.9	17.70	17.90	17.70	1,400	0	0	0
LAI	11.2 11.2	11.20	11.20	11.20	100	0	0	0
LAS	14.2 14.2	14.30	14.40	14.20	171,900	0	0	0
LAW	25.7 25.7	25.70	25.70	25.70	100	0	0	0
LBE	16.6 16.6	18.20	18.20	16.40	32,300	0	0	0
LBM	28.3 28.3	28	28.30	27.50	30,600	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	8.5 8.5	8.55	8.60	8.42	947,600	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.3 3.3	3.53	3.53	3.27	2,080,700	0	0	0
LDP	8.5 8.5	8.50	8.70	8.40	58,500	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
LG9	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.4 5.4	5.25	5.43	5.20	302,300	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	47.2 47.2	53	53	47	9,100	0	0	0
LHG	28 28	27.80	28	27.80	57,600	0	0	0
LIC	29.8 29.8	29.30	29.80	29.10	3,900	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	16,600	0	0	0
LIX	28.4 28.4	28.60	28.60	26.85	35,900	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	200	0	0	0
LLM	20.7 20.7	21.20	21.30	20.70	8,000	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	6 6	6	6	6	100	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.4 9.4	9.38	9.38	9.38	4,000	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	52.6 52.6	50.50	52.60	50.20	7,347,600	0	0	0
LPT	7.8 7.8	7.80	7.80	7.80	1,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.9 33.9	34	34.80	33.80	19,600	0	0	0
LSS	8.4 8.4	8.40	8.40	8.31	17,800	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LTG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
M10	21 21	21.30	21.30	21	1,800	0	0	0
MA1	34 34	30.50	34	30.50	1,600	0	0	0
MAC	11.9 11.9	11.90	11.90	11.90	0	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	23.8 23.8	23.99	24.33	23.80	18,566,900	0	0	0
MBG	2.6 2.6	2.60	2.80	2.60	319,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.3 20.3	20.70	21.10	20.20	5,882,600	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7.10	7.10	7.10	0	0	0	0
MCH	127.1 127.1	128.60	129.20	127	240,200	0	0	0
MCM	27.5 27.5	27.55	27.85	27.50	53,200	0	0	0
MCO	5.7 5.7	5.80	5.80	5.60	9,200	0	0	0
MCP	28.4 28.4	28.40	28.40	27.80	33,600	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.5 8.5	9	9	8.50	8,400	0	0	0
MDF	4.8 4.8	4.80	4.80	4.80	0	0	0	0
MDG	37.1 37.1	38.25	38.25	35.50	66,100	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	8 8	7.40	8	7.40	5,200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.6 33.6	33.70	33.70	33	9,500	0	0	0
MGC	11 11	11	11	10.90	1,200	0	0	0
MGG	24.3 24.3	24.30	24.30	24.30	100	0	0	0
MGR	7.3 7.3	8	9	7.30	300	0	0	0
MH3	27.9 27.9	27.90	27.90	27.90	0	0	0	0
MHC	9.5 9.5	9.31	9.50	8.66	3,900	0	0	0
MIC	10.4 10.4	10.40	10.40	10.40	300	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.60	17.80	17.50	133,500	0	0	0
MKP	26.0 26.0	26.00	26.00	26.00	0	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 17	17.40	17.40	17	5,100	0	0	0
MML	29.7 29.7	29.80	30	29.60	15,900	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	15.70	2,500	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	0	0	0	0
MQN	18.9 18.9	18.90	18.90	18.90	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	15.5 15.5	15.55	15.80	15.45	9,200,100	0	0	0
MSH	34.1 34.1	34.10	34.20	33.90	66,300	0	0	0
MSN	71.5 71.5	71.80	72.30	70.70	3,924,900	0	0	0
MSR	39.7 39.7	40	41.30	39.60	842,100	0	0	0
MST	8.9 8.9	8.90	9	8.80	559,400	0	0	0
MTA	12.5 12.5	12.20	12.50	12.20	1,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
MTG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MTH	25.9 25.9	25.90	25.90	25.90	100	0	0	0
MTL	5.4 5.4	5.40	5.40	5.40	6,600	0	0	0
MTP	13 13	13	13	13	1,000	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	900	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	0	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	16.8 16.8	16.80	16.80	16.80	100	0	0	0
MVC	13.6 13.6	13.60	14.30	13.30	700	0	0	0
MVN	56.4 56.4	59.30	59.40	56.40	4,000	0	0	0
MWG	76 76	77.10	77.20	76	6,295,100	0	0	0
MZG	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.3 50.3	50.20	50.30	49.95	347,400	0	0	0
NAG	7.6 7.6	7.70	7.70	7.60	64,100	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	0	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	14.5 14.5	14.50	14.50	14.50	2,000	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.4 17.4	17.45	17.50	17.20	11,600	0	0	0
NBC	8.6 8.6	8.60	8.70	8.50	61,100	0	0	0
NBE	8.9 8.9	8.90	8.90	8.90	1,700	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	100	0	0	0
NBT	14.6 14.6	15.25	15.25	14.58	1,100	0	0	0
NBW	38.5 38.5	38.50	38.50	38.50	0	0	0	0
NCG	12.5 12.5	12.50	12.80	12.50	46,800	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	92.6 92.6	92.80	92.80	92.60	11,400	0	0	0
ND2	35.9 35.9	36.40	36.40	34.60	400	0	0	0
NDC	157 157	211	211	157	300	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.8 10.8	10.70	10.90	10.60	396,000	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.8 4.8	4.80	4.80	4.80	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	6.50	6.60	6.50	6,100	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	66.6 66.6	67.30	67.50	66	2,300	0	0	0
NFC	56 56	56	56	56	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.1 11.1	11.35	11.40	11.05	120,500	0	0	0
NHC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NHH	10.2 10.2	10.30	10.30	10.20	17,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.0 11.0	10.95	10.95	10.90	5,100	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	15.4 15.4	15.40	15.40	15.40	0	0	0	0
NKG	12.0 12.0	12.15	12.25	11.95	1,828,100	0	0	0
NLG	25.7 25.7	26.60	26.80	25.70	2,707,200	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.2 44.2	43.15	44.30	43.15	39,500	0	0	0
NNT	56.3 56.3	56.34	56.34	56.34	0	0	0	0
NO1	5.0 5.0	4.98	5.00	4.97	10,800	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	11.7 11.7	11.70	11.70	11.70	0	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	5.8 5.8	5.80	5.80	5.70	632,900	0	0	0
NS2	15.7 15.7	15.70	15.70	15.70	0	0	0	0
NSC	72.3 72.3	72.30	72.30	72.30	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.60	4.70	4.60	82,100	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	12.5 12.5	12.50	12.50	12.50	0	0	0	0
NT2	22.8 22.8	23.25	23.25	22.80	497,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	136 136	137	137	136	7,700	0	0	0
NTF	12 12	12	12	12	100	0	0	0
NTH	54.5 54.5	54.50	54.50	54.50	100	0	0	0
NTL	15.5 15.5	15.40	15.60	15.35	252,000	0	0	0
NTP	50.3 50.3	51.50	51.50	50	77,400	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	12.80	13	12.70	521,900	0	0	0
NVL	12.3 12.3	12.75	12.95	12.30	21,278,100	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.5 4.5	4.50	4.50	4.50	100	0	0	0
OCB	10.7 10.7	10.70	10.91	10.65	4,416,900	0	0	0
OCH	7.4 7.4	7.40	7.50	7.30	54,900	0	0	0
ODE	46.3 46.3	46.20	46.40	46.20	14,400	0	0	0
OGC	2.9 2.9	2.94	2.94	2.89	133,000	0	0	0
OIL	13.4 13.4	13.60	13.80	13.40	1,333,800	0	0	0
ONE	11 11	11	11	11	5,100	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	20.2 20.2	20.22	20.22	20.22	200	0	0	0
ORS	13.2 13.2	13	13.70	13	11,515,600	0	0	0
PAC	19.2 19.2	19.60	19.60	19.20	150,100	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	22.7 22.7	22.70	22.90	22.65	265,200	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.60	7,700	0	0	0
PAT	63.5 63.5	63.50	63.50	63.50	0	0	0	0
PBC	5.8 5.8	5.80	5.80	5.80	1,800	0	0	0
PBP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	21.9 21.9	22.50	22.90	21.35	6,231,900	0	0	0
PCC	25.9 25.9	25.90	25.90	25.90	2,400	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PCF	3 3	3	3	3	0	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	19.7 19.7	19.50	19.90	19.50	84,200	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PDB	20.2 20.2	19.70	20.20	19.70	200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	102.7 102.7	100	103.70	99.30	1,000	0	0	0
PDR	14.8 14.8	15	15	14.60	7,244,400	0	0	0
PDV	9.1 9.1	9.06	9.15	9.05	63,600	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	43 43	43	43	43	0	0	0	0
PET	48.8 48.8	52.38	55.71	48.76	2,113,400	0	0	0
PFL	2 2	2	2.10	2	47,500	0	0	0
PGB	10.7 10.7	10.70	10.80	10.70	29,700	0	0	0
PGC	12.3 12.3	12.50	12.50	12.25	32,900	0	0	0
PGD	22.8 22.8	22.50	22.75	22.50	900	0	0	0
PGI	18 18	18	18	18	0	0	0	0
PGN	7 7	7.20	7.40	7	13,000	0	0	0
PGS	51.7 51.7	50.40	51.70	45.10	36,400	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PGV	23.4 23.4	22.95	23.40	22.50	4,600	0	0	0
PHC	4.7 4.7	4.69	4.88	4.55	25,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	59.9 59.9	59.90	59.90	59.90	0	0	0	0
PHP	37.1 37.1	37.24	37.33	36.85	55,100	0	0	0
PHR	64 64	64.20	65	64	224,900	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	15.3 15.3	14.60	15.30	14.60	700	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11.5 11.5	11	11.50	11	1,000	0	0	0
PIT	7.5 7.5	7.54	7.54	7.54	1,100	0	0	0
PIV	6.9 6.9	6.80	7	6.70	107,300	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	24.2 24.2	24.20	24.20	24.20	0	0	0	0
PJT	9.5 9.5	9.45	9.45	9.45	700	0	0	0
PLA	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PLC	20.9 20.9	21.20	21.20	20.70	153,600	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	4.0 4.0	4.06	4.17	3.87	108,200	0	0	0
PLX	37.7 37.7	38.90	38.90	37.45	4,318,200	0	0	0
PMB	11 11	10.90	11.10	10.70	9,200	0	0	0
PMC	133 133	133	133	133	0	0	0	0
PMG	6.0 6.0	6.04	6.04	6.04	100	0	0	0
PMJ	15.7 15.7	15.70	15.70	15.70	0	0	0	0
PMP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PMS	35.1 35.1	35.10	35.10	35.10	800	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	31.8 31.8	31.80	31.80	31.80	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	100	0	0	0
PNG	39.6 39.6	39.60	39.60	39.60	0	0	0	0
PNJ	65.2 65.2	66.40	66.40	64.90	659,700	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	14.7 14.7	15	15	14.40	2,900	0	0	0
POT	20.1 20.1	20	20.10	20	2,000	0	0	0
POV	6.8 6.8	6.90	6.90	6.80	4,100	0	0	0
POW	14.3 14.3	14.50	14.60	14.10	9,039,400	0	0	0
PPC	9.6 9.6	9.64	9.65	9.62	88,300	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	26.40	5,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18 18	18	18	18	0	0	0	0
PPS	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PRE	27.5 27.5	27.50	27.50	27.50	11,800	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	8.7 8.7	8.70	8.70	8.70	100	0	0	0
PSB	5.4 5.4	5.40	5.40	5.20	16,900	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	17 17	17	17.50	16.80	98,900	0	0	0
PSE	11 11	11	11	11	100	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9 9	9.20	9.40	9	226,300	0	0	0
PSL	9 9	9	9	9	100	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	13,000	0	0	0
PTB	36.8 36.8	36.50	36.85	36.50	18,900	0	0	0
PTC	6.3 6.3	6.25	6.25	6.25	300	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	25 25	25	25	25	0	0	0	0
PTL	2.5 2.5	2.42	2.57	2.42	3,300	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PTS	8.8 8.8	8.70	8.80	8.70	200	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	200	0	0	0
PTV	5.6 5.6	5.60	5.70	5.50	6,200	0	0	0
PV2	2 2	2.10	2.10	1.90	12,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	25 25	25.20	25.20	24.70	34,800	0	0	0
PVC	13.5 13.5	13.70	13.90	13.50	540,800	0	0	0
PVD	31.0 31.0	31.95	32.15	30.80	3,102,200	0	0	0
PVE	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PVG	5.9 5.9	6	6	5.90	26,000	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	75.2 75.2	76.70	77	75	34,700	0	0	0
PVM	19.3 19.3	19.30	19.30	19.30	0	0	0	0
PVO	6 6	6	6.10	5.90	23,000	0	0	0
PVP	17.8 17.8	18.90	19.85	17.80	1,735,000	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	37.8 37.8	39.30	39.50	37.80	3,854,800	0	0	0
PVT	20.0 20.0	20.15	20.60	19.75	4,585,400	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	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	6.2 6.2	5.50	6.20	5.50	700	0	0	0
PWS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXL	12.4 12.4	12.60	12.60	12.40	42,400	0	0	0
PXM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PXS	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	20.3 20.3	23	23	20.30	700	0	0	0
QCG	12.5 12.5	12.75	12.75	12.40	236,600	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
QNP	31.5 31.5	30.90	31.50	30.90	1,700	0	0	0
QNS	48.6 48.6	48.40	48.60	48.20	39,400	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	100,000	0	0	0
QNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
QPH	34.7 34.7	34.70	34.70	34.70	0	0	0	0
QSP	23 23	23	23	23	200	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	11.8 11.8	11.80	11.80	11.70	233,000	0	0	0
RAL	84.8 84.8	83.80	84.80	83.70	800	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
RCC	19.2 19.2	19.20	19.20	19.20	0	0	0	0
RCD	2 2	2	2	2	0	0	0	0
RCL	11.1 11.1	10.98	11.08	10.98	14,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	50.6 50.6	51.20	51.20	50.30	292,700	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	28.5 28.5	28.50	28.50	28.50	0	0	0	0
RYG	9.4 9.4	9	9.37	9	141,100	0	0	0
S12	2.3 2.3	2.30	2.30	2.30	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	60 60	60	60	60	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
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.4 8.4	8.90	8.90	8.40	47,400	0	0	0
SAB	47.8 47.8	48.95	48.95	47.60	602,600	0	0	0
SAC	12.2 12.2	12.20	12.20	12.20	100	0	0	0
SAF	55 55	55	55	55	5,500	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	5.93	6	5.79	204,200	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	38.1 38.1	37.80	38.10	37.80	10,200	0	0	0
SAV	13.5 13.5	13.50	13.90	12.90	15,400	0	0	0
SB1	7.7 7.7	7.70	7.70	7.70	300	0	0	0
SBA	27.0 27.0	26.50	27	26.50	2,300	0	0	0
SBB	20 20	20	20.90	20	5,400	0	0	0
SBD	7.9 7.9	7.90	7.90	7.90	500	0	0	0
SBG	12.3 12.3	12.38	12.38	12.17	286,100	0	0	0
SBH	39.8 39.8	39.80	39.80	39.80	100	0	0	0
SBL	5 5	5	5	5	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	4.6 4.6	4.50	4.70	4.50	350,400	0	0	0
SBT	21.5 21.5	21.60	21.60	20.65	656,300	0	0	0
SBV	6.4 6.4	6.03	6.43	6.03	300	0	0	0
SC5	15.9 15.9	15.90	15.90	15.90	1,700	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	65.2 65.2	64.90	65.20	64.90	20,200	0	0	0
SCI	11.8 11.8	11.80	12	11.80	11,500	0	0	0
SCJ	2.6 2.6	2.80	2.80	2.60	3,000	0	0	0
SCL	17.6 17.6	17.60	17.70	17.50	125,500	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.18	5.18	5.08	595,100	0	0	0
SCS	50 50	49.95	50.20	49.70	79,400	0	0	0
SCY	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	9 9	9	9	9	8,000	0	0	0
SD5	7.2 7.2	7.20	7.20	7.20	17,700	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	10.90	10.90	10.90	26,200	0	0	0
SDA	2.4 2.4	2.40	2.40	2.20	87,400	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.1 6.1	6.07	6.07	6.07	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	15 15	15	15	15	0	0	0	0
SDN	18 18	18	18	18	200	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	7.1 7.1	7.10	7.10	7.10	100	0	0	0
SDV	32.5 32.5	32.50	32.50	32.50	22,000	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	45.1 45.1	45.10	45.10	45.10	0	0	0	0
SEB	42 42	42	42	42	0	0	0	0
SED	15.9 15.9	16.08	16.08	15.90	15,900	0	0	0
SEP	18 18	18	18	18	1,400	0	0	0
SFC	17 17	17	17	17	0	0	0	0
SFG	10.8 10.8	10.80	10.80	10.80	500	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	22.1 22.1	22.10	22.10	22.10	100	0	0	0
SGB	12.1 12.1	12	12.10	12	3,100	0	0	0
SGC	102 102	100	102	100	6,800	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	27.3 27.3	27.30	27.30	27.30	0	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	53.5 53.5	53.60	53.80	53.50	4,500	0	0	0
SGP	22.9 22.9	22.70	23.20	22.60	41,000	0	0	0
SGR	13.2 13.2	13.20	13.35	13.05	231,100	0	0	0
SGS	13.7 13.7	13.70	13.70	13.70	400	0	0	0
SGT	14.8 14.8	14.75	14.80	14.75	1,700	0	0	0
SHA	3.9 3.9	3.90	4	3.90	2,800	0	0	0
SHB	13.7 13.7	13.70	13.85	13.60	63,395,600	0	0	0
SHC	11.4 11.4	12.50	12.50	11.40	200	0	0	0
SHE	6.4 6.4	5.60	6.40	5.60	9,200	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.2 14.2	14.05	14.20	14.05	256,500	0	0	0
SHN	3.6 3.6	3.60	3.70	3.60	8,400	0	0	0
SHP	33.3 33.3	33.25	33.30	33.25	200	0	0	0
SHS	18.4 18.4	19	19.30	18.20	21,678,200	0	0	0
SID	14.3 14.3	14.30	14.30	14.30	0	0	0	0
SIG	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SIV	38 38	38	38	38	10,000	0	0	0
SJ1	14 14	14	14	14	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.10	14.10	14.05	23,500	0	0	0
SJE	12.9 12.9	12.90	13	12.80	31,000	0	0	0
SJG	29.2 29.2	29.20	29.20	29.20	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	48 48	47.70	49	47.25	45,900	0	0	0
SKG	8.4 8.4	8.73	8.73	8.25	193,700	0	0	0
SKH	22.5 22.5	22.50	22.50	22.50	0	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.5 23.5	23.50	23.50	23.50	0	0	0	0
SLS	149.1 149.1	149.20	149.20	149.10	800	0	0	0
SMA	8.1 8.1	8	8.10	8	2,300	0	0	0
SMB	38.6 38.6	38.80	38.85	38.55	3,000	0	0	0
SMC	10.3 10.3	10.50	10.60	10.30	255,800	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	10 10	10	10	10	500	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.9 27.9	27.90	28	27.80	3,000	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	34 34	34	34	34	0	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	600	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	800	0	0	0
SRF	7.9 7.9	7.83	8.09	7.77	61,900	0	0	0
SSB	15.2 15.2	15	15.15	14.85	2,080,900	0	0	0
SSC	28.5 28.5	28.50	28.50	28.50	100	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.5 7.5	7.40	7.50	7.40	200	0	0	0
SSH	61.7 61.7	61.65	61.65	61.65	0	0	0	0
SSI	26.9 26.9	27.25	27.45	26.85	16,483,200	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.1 3.1	3.14	3.14	3.02	57,900	0	0	0
STB	71.7 71.7	71.40	75.50	70.90	8,901,600	0	0	0
STC	13.4 13.4	13.40	13.40	13.40	0	0	0	0
STG	28.1 28.1	28.05	28.05	28.05	100	0	0	0
STH	20.6 20.6	20.60	20.70	20.60	97,300	0	0	0
STK	9.9 9.9	9.95	10	9.82	8,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	0	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	200	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17.9 17.9	17.80	17.85	17.80	1,000	0	0	0
SVD	4.1 4.1	4.15	4.15	4.10	30,800	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
SVI	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SVN	2.7 2.7	3	3	2.70	977,500	0	0	0
SVT	10.7 10.7	10.60	10.65	10.60	30,900	0	0	0
SWC	24.9 24.9	24.90	24.90	24.90	0	0	0	0
SZB	43.2 43.2	43	43.30	43	1,900	0	0	0
SZC	22.6 22.6	23.20	23.20	22.55	441,600	0	0	0
SZE	7.6 7.6	7.70	7.70	7.60	300	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	48.50	14,800	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	9.8 9.8	9.91	9.91	9.82	8,000	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	27 27	27.50	27.65	26.65	150,700	0	0	0
TAN	46.4 46.4	46	46.40	46	12,700	0	0	0
TAW	11.6 11.6	11.60	11.60	11.60	0	0	0	0
TB8	13.9 13.9	13.90	13.90	13.90	0	0	0	0
TBC	32.5 32.5	32.50	32.50	32.45	1,100	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TBX	10 10	10	10	10	0	0	0	0
TCB	32.1 32.1	31	33.05	31	28,233,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.6 14.6	14.95	15.15	14.60	5,783,000	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	30.2 30.2	30	30.40	30	15,300	0	0	0
TCM	20.3 20.3	20.15	20.25	20.05	1,063,600	0	0	0
TCO	11 11	11.20	11.55	10.75	180,600	0	0	0
TCR	2.3 2.3	2.29	2.29	2.29	100	0	0	0
TCT	18.9 18.9	18.80	19.40	18.80	1,000	0	0	0
TCW	29.6 29.6	30.30	30.30	29.60	800	0	0	0
TDB	39.5 39.5	39.50	39.50	39.50	900	0	0	0
TDC	9.5 9.5	9.60	9.60	9.50	39,800	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.4 2.4	2.41	2.41	2.39	4,100	0	0	0
TDH	3.8 3.8	3.75	3.82	3.70	61,200	0	0	0
TDM	58.5 58.5	57.10	58.50	57	1,300	0	0	0
TDP	28.9 28.9	28.70	28.90	28.70	144,900	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	1,500	0	0	0
TDT	7.1 7.1	7	7.10	7	30,700	0	0	0
TDW	48.3 48.3	48.25	48.25	48.25	0	0	0	0
TED	65.8 65.8	65.77	65.77	65.77	100	0	0	0
TEG	6 6	6.06	6.28	6	25,700	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	40 40	40	40	40	0	0	0	0
TFC	48.4 48.4	48.10	48.40	48.10	400	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	5.3 5.3	5.60	5.60	5.30	1,000	0	0	0
THB	9 9	9	9	9	4,000	0	0	0
THD	197.6 197.6	182	198	182	25,700	0	0	0
THG	36 36	36.40	36.40	35.80	23,400	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	9.5 9.5	9.50	9.50	9.50	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	7.90	7.90	3,600	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	20.4 20.4	20.30	20.50	20.30	65,100	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.4 6.4	6.40	6.50	6.30	411,700	0	0	0
TIN	125.8 125.8	127.50	131	122	19,900	0	0	0
TIP	18.1 18.1	18.20	18.20	18	14,100	0	0	0
TIS	4.6 4.6	4.70	4.70	4.60	400	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.7 9.7	9.50	9.70	9	1,200	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	11.5 11.5	11.50	11.50	11.50	0	0	0	0
TL4	10.6 10.6	10.60	10.60	10.60	0	0	0	0
TLD	8.6 8.6	8.55	8.65	8.52	883,600	0	0	0
TLG	49.1 49.1	49.30	49.95	49.10	106,700	0	0	0
TLH	4.4 4.4	4.47	4.47	4.35	136,100	0	0	0
TLI	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TLP	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51 51	51.40	51.40	51	900	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	65 65	65	65	65	1,000	0	0	0
TMP	44.4 44.4	44.08	44.37	44.08	3,100	0	0	0
TMS	39.0 39.0	38.10	38.95	38.10	2,700	0	0	0
TMT	11.7 11.7	11.70	11.70	11.70	4,900	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 14	14	14	14	0	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	30.3 30.3	30.30	30.30	30.30	0	0	0	0
TNG	19.6 19.6	19.40	19.90	19.30	870,400	0	0	0
TNH	8.9 8.9	8.89	8.95	8.82	82,600	0	0	0
TNI	4.8 4.8	4.80	4.80	4.70	5,000	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	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	11.8 11.8	12	12.10	11.20	29,200	0	0	0
TNV	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TNW	12.1 12.1	12.20	12.20	12.10	1,700	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	173 173	174.60	174.60	172.50	2,700	0	0	0
TOT	15.1 15.1	14.50	15.10	14.10	1,400	0	0	0
TOW	34 34	34	34	34	500	0	0	0
TPB	16.2 16.2	16.25	16.60	16.10	14,302,200	0	0	0
TPC	6.8 6.8	6.39	6.81	6.39	900	0	0	0
TPH	12.1 12.1	12.10	12.10	12.10	0	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
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	16.5 16.5	16.50	16.50	16.50	500	0	0	0
TRA	78 78	77.90	78.50	77.90	13,300	0	0	0
TRC	76.3 76.3	75.60	76.40	75.40	3,600	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	5.30	5.30	5.20	9,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	14.90	15.30	14.75	187,500	0	0	0
TSB	18.9 18.9	20	20	18.90	9,800	0	0	0
TSC	2.3 2.3	2.35	2.36	2.30	266,800	0	0	0
TSD	3.4 3.4	3.40	3.40	3.40	800	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	27.8 27.8	27.90	27.90	27.80	200	0	0	0
TST	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TT6	9.3 9.3	9.10	9.30	9	60,100	0	0	0
TTA	11.2 11.2	11.35	11.60	10.90	438,800	0	0	0
TTC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TTD	85.9 85.9	85.90	85.90	85.90	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.2 2.2	2.20	2.21	2.16	554,900	0	0	0
TTG	13 13	13.20	13.20	12.80	7,900	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	359,900	0	0	0
TTL	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TTN	14.0 14.0	13.99	14.09	13.90	21,000	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.2 32.2	32.20	32.20	32.20	0	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.6 22.6	22.70	22.90	22.50	53,700	0	0	0
TV2	28.6 28.6	29.35	29.35	28.60	232,000	0	0	0
TV3	16.1 16.1	15.20	16.10	15.20	300	0	0	0
TV4	12.8 12.8	12.80	12.90	12.80	600	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	7.66	7.66	7.45	24,300	0	0	0
TVC	10 10	9.80	10.10	9.70	466,900	0	0	0
TVD	9 9	9.20	9.20	9	29,600	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	93.8 93.8	93.80	93.80	93.80	0	0	0	0
TVM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TVN	11.1 11.1	11.60	11.70	10.90	1,651,700	0	0	0
TVS	13.8 13.8	13.30	13.80	13.05	317,000	0	0	0
TVT	15.3 15.3	15.34	15.34	15.34	100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.8 4.8	4.80	4.80	4.80	0	0	0	0
TYA	16.7 16.7	16.60	16.95	16.60	1,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.1 7.1	6.70	7.20	6.50	32,400	0	0	0
UDL	34.5 34.5	30.12	34.46	30.12	400	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	61.9 61.9	62.50	62.50	61.90	200	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.3 7.3	6.70	7.30	6.70	400	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.1 5.1	5.10	5.10	5.10	0	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
USD	16.6 16.6	16.60	16.60	16.60	100	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.7 10.7	10.70	10.70	10.70	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6 6	6	6	6	100	0	0	0
VAB	11.0 11.0	11	11.05	10.85	788,600	0	0	0
VAF	22.3 22.3	22.30	22.30	22.30	0	0	0	0
VAV	32.5 32.5	32.50	32.50	32.50	0	0	0	0
VBB	13 13	13.18	13.18	12.64	92,200	0	0	0
VBC	19.7 19.7	19.66	19.66	19.66	500	0	0	0
VBG	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	12.4 12.4	12.40	12.40	12.40	0	0	0	0
VC2	4.4 4.4	4.50	4.50	4.40	47,600	0	0	0
VC3	26.5 26.5	26.20	27	26.20	1,262,900	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	19.9 19.9	19.90	19.90	19.90	0	0	0	0
VC7	8.1 8.1	8.30	8.40	8.10	74,800	0	0	0
VC9	4.5 4.5	4.60	4.70	4.50	2,900	0	0	0
VCA	6.1 6.1	6.36	6.36	6.10	10,500	0	0	0
VCB	61.3 61.3	61.70	62.60	61.30	5,176,000	0	0	0
VCC	9.5 9.5	9.50	9.50	9.40	8,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	295.5 295.5	295.50	295.50	295.50	0	0	0	0
VCG	19.8 19.8	19.90	19.95	19.80	2,458,600	0	0	0
VCI	24.5 24.5	25.20	25.25	24.50	8,305,300	0	0	0
VCM	8.2 8.2	8.20	8.20	8.20	100	0	0	0
VCP	23.7 23.7	23.70	23.70	23.50	15,500	0	0	0
VCR	43 43	37.90	43	37.90	2,100	0	0	0
VCS	36 36	36.70	36.70	36	51,100	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	33.2 33.2	33.20	33.20	33.20	0	0	0	0
VCX	10.8 10.8	10.80	10.80	10.80	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	11.5 11.5	11	11.50	11	20,000	0	0	0
VDN	25.9 25.9	25.87	25.87	25.87	0	0	0	0
VDP	54.9 54.9	54.90	54.90	54.90	100	0	0	0
VDS	14.2 14.2	14.70	14.75	14.20	931,600	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	2.9 2.9	3	3	2.90	1,700	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	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VE9	2.9 2.9	2.90	2.90	2.90	5,800	0	0	0
VEA	35.2 35.2	35.20	35.50	35.10	161,000	0	0	0
VEC	23.5 23.5	24	24	23.50	1,200	0	0	0
VEF	87.7 87.7	89	89.10	87.70	2,600	0	0	0
VES	26.5 26.5	26.50	26.50	26.50	0	0	0	0
VET	14.5 14.5	14.50	14.50	14.50	0	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	47 47	47	47.10	46.80	16,100	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	43.0 43.0	43.10	43.20	42.30	241,800	0	0	0
VGG	38.4 38.4	39.10	39.10	38.40	2,100	0	0	0
VGI	88.3 88.3	89.80	90.10	88.10	369,700	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	27.4 27.4	27.60	27.60	27	26,000	0	0	0
VGR	91 91	121	121	89.60	69,800	0	0	0
VGS	21.2 21.2	21.60	21.60	21.20	132,100	0	0	0
VGT	11.4 11.4	11.30	11.40	11.30	359,200	0	0	0
VGV	43 43	43	43	43	0	0	0	0
VHC	58.5 58.5	57.90	58.90	57.90	382,000	0	0	0
VHD	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VHE	3.4 3.4	3.30	3.40	3.30	523,400	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	1.60	1.60	95,700	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	12.90	13	12.90	5,000	0	0	0
VHM	150.2 150.2	152.05	156.00	149.64	6,542,100	0	0	0
VIB	16.1 16.1	16.10	16.50	16	13,121,600	0	0	0
VIC	229 229	224.20	230	223.60	5,016,500	0	0	0
VID	5.0 5.0	4.97	4.97	4.96	400	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	15.9 15.9	15.80	15.89	15.80	11,000	0	0	0
VIG	4.4 4.4	4.50	4.50	4.30	33,500	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	100	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.6 10.6	10.72	10.72	10.59	162,300	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.5 24.5	22.40	24.60	22.40	49,600	0	0	0
VIW	28.8 28.8	28.90	29	28.10	206,700	0	0	0
VIX	17.1 17.1	17.50	17.60	17.05	28,628,300	0	0	0
VJC	137.5 137.5	139.50	140.20	137.50	938,200	0	0	0
VLA	8.8 8.8	8.80	8.80	8.80	1,200	0	0	0
VLB	48.2 48.2	48.50	48.50	48.20	19,900	0	0	0
VLC	12.5 12.5	12.80	12.80	12.50	47,700	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.7 7.7	7.80	7.80	7.70	1,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	46.8 46.8	46.80	46.80	46.80	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.1 4.1	4	4.10	4	900	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	0	0	0	0
VMG	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	53.5 53.5	53.45	53.45	53.45	200	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.1 15.1	15.10	15.10	15.10	100	0	0	0
VNB	14.3 14.3	14.10	14.50	14	8,000	0	0	0
VNC	35.3 35.3	35.10	35.50	35.10	2,200	0	0	0
VND	17.8 17.8	18.10	18.30	17.65	22,082,900	0	0	0
VNE	3.0 3.0	2.80	3.01	2.70	1,407,300	0	0	0
VNF	13.5 13.5	13.90	13.90	13.45	13,400	0	0	0
VNG	6.6 6.6	6.51	6.69	6.10	9,600	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VNL	18.4 18.4	18.60	18.60	18.40	67,900	0	0	0
VNM	56.5 56.5	56.84	57.13	56.55	2,295,600	0	0	0
VNP	18.8 18.8	18.29	18.96	18.29	62,100	0	0	0
VNR	19.9 19.9	20	20.20	19.60	6,900	0	0	0
VNS	8.0 8.0	7.95	7.95	7.95	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	377 377	370.10	385	360	8,800	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.2 12.2	12.55	12.55	12.20	408,000	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPB	26.6 26.6	26.15	27.25	26.05	23,143,600	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22.0 22.0	22	22	21.45	1,600	0	0	0
VPG	2.8 2.8	2.89	2.89	2.75	176,300	0	0	0
VPH	3.6 3.6	3.60	3.65	3.54	4,800	0	0	0
VPI	60.6 60.6	59.50	61.40	59.50	1,113,100	0	0	0
VPL	90.5 90.5	91.70	92.30	89.60	722,900	0	0	0
VPR	7.9 7.9	7.90	7.90	7.90	3,700	0	0	0
VPS	8.7 8.7	8.85	8.85	8.47	8,100	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
VRC	12.1 12.1	12	12.10	11.50	3,100	0	0	0
VRE	28.8 28.8	29.75	29.94	28.59	6,066,900	0	0	0
VRG	14.7 14.7	15	15.40	14.70	6,300	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	100	0	0	0
VSC	18.8 18.8	19.30	19.65	18.75	4,360,300	0	0	0
VSE	8.1 8.1	8	8.10	8	500	0	0	0
VSF	26 26	26	26.10	25.10	33,100	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.6 42.6	42.60	42.60	42.60	500	0	0	0
VSI	22.0 22.0	21.95	21.95	21.95	1,800	0	0	0
VSM	15.5 15.5	15.50	15.50	15.50	0	0	0	0
VSN	13.2 13.2	13.20	13.20	13.20	200	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VTB	13.2 13.2	13	13.15	13	300	0	0	0
VTC	13.8 13.8	13.50	13.80	13.50	5,100	0	0	0
VTD	4.9 4.9	5	5.10	4.60	401,700	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	9.4 9.4	9.40	9.40	9.40	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	52.9 52.9	53.49	54.46	51.83	2,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.55	10.60	10.55	115,500	0	0	0
VTP	63.9 63.9	64.90	64.90	63.80	222,100	0	0	0
VTQ	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTR	11.4 11.4	11.60	11.60	11.10	147,700	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.1 14.1	13.30	14.10	13.30	11,400	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	891,500	0	0	0
VUA	15 15	15	15	15	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	79.5 79.5	80.90	81	78	157,400	0	0	0
VW3	9.4 9.4	9.40	9.40	9.40	100	0	0	0
VWS	21.6 21.6	21.60	21.60	21.60	0	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	299.90	292.10	800	0	0	0
WSB	55 55	55	55	55	300	0	0	0
WSS	6.7 6.7	6.60	6.70	6.60	14,300	0	0	0
WTC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
X20	12 12	11.90	12	11.90	800	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	0	0	0	0
XMC	10.2 10.2	9.90	10.20	9.90	80,700	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	16.9 16.9	16.80	16.90	16	8,100	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	600	0	0	0
YBM	10.0 10.0	10	10	9.95	800	0	0	0
YEG	9.0 9.0	8.70	9.15	8.65	1,784,500	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	326.4 326.4	0	0	0	60,294,692	0	0	0
^UPCOM	127.4 127.4	0	0	0	53,885,777	0	0	0
^VN30	1,995.1 1,995.1	0	0	0	559,020,824	0	0	0
^VNINDEX	1,869.0 1,869.0	0	0	0	945,417,301	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/06/2026