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 25/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.9 29.9	29.50	29.90	29.30	2,000	0	0	0
AAA	7.4 7.4	7.40	7.50	7.39	1,695,700	0	0	0
AAH	2.6 2.6	2.80	2.80	2.60	185,800	0	0	0
AAM	6.7 6.7	6.55	6.71	6.50	1,500	0	0	0
AAS	8.3 8.3	8.20	8.40	8.20	790,600	0	0	0
AAT	2.8 2.8	2.80	2.80	2.78	15,000	0	0	0
AAV	6.6 6.6	6.50	6.60	6.40	520,500	0	0	0
ABB	15.8 15.8	15.57	15.83	15.57	1,366,300	0	0	0
ABC	10.2 10.2	10.30	10.30	10.10	17,500	0	0	0
ABI	19.4 19.4	19.40	19.40	19.30	17,500	0	0	0
ABR	11.7 11.7	11.85	11.85	11.70	1,200	0	0	0
ABS	3.0 3.0	3	3.07	3	201,900	0	0	0
ABT	54 54	54	54	54	400	0	0	0
ABW	12.1 12.1	11.90	12.40	11.80	418,300	0	0	0
ACB	22.4 22.4	22.55	22.70	22.35	10,304,900	0	0	0
ACC	12.4 12.4	12.05	12.40	12.05	14,700	0	0	0
ACE	38.8 38.8	38.80	38.80	38.80	0	0	0	0
ACL	12.6 12.6	12.55	12.55	12.55	0	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 44	44	44.20	43.70	380,800	0	0	0
ADC	17.4 17.4	17.20	17.40	17.10	1,500	0	0	0
ADG	8.4 8.4	8.24	8.40	8.24	300	0	0	0
ADS	8.2 8.2	8.13	8.19	8.13	60,700	0	0	0
AFX	10.1 10.1	10.10	10.15	9.95	88,400	0	0	0
AG1	11 11	11	11	11	1,500	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.75	11.75	11.60	158,700	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	34.2 34.2	35.10	35.20	34.20	4,800	0	0	0
AGR	14.5 14.5	14.75	14.75	14.45	359,000	0	0	0
AGX	235 235	235	235	195	300	0	0	0
AIC	8.8 8.8	9	9	8.80	2,300	0	0	0
AIG	52 52	51.80	52	51.50	67,600	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	7 7	7	7	7	1,500	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	15.5 15.5	15.50	15.50	15.50	0	0	0	0
AMS	7.5 7.5	8.20	8.20	7.20	120,400	0	0	0
AMV	1.4 1.4	1.40	1.50	1.40	269,500	0	0	0
ANT	25.6 25.6	25.50	25.75	24.85	1,400	0	0	0
ANV	22.5 22.5	21.60	23.20	21.55	1,428,000	0	0	0
APF	47.8 47.8	47.90	48.40	47.40	51,800	0	0	0
APG	5.1 5.1	5.02	5.20	5.02	450,800	0	0	0
APH	5.5 5.5	5.50	5.60	5.49	60,700	0	0	0
API	5.9 5.9	5.90	6	5.70	181,900	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4.1 4.1	4.10	4.20	4.10	1,200	0	0	0
APS	6.6 6.6	6.70	6.80	6.60	176,700	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	16.90	16.90	16.90	0	0	0	0
ASM	5.9 5.9	5.80	5.95	5.80	330,800	0	0	0
ASP	7.8 7.8	7.85	7.85	7.55	351,400	0	0	0
AST	60.8 60.8	60.83	60.83	60.83	7,000	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	42.7 42.7	42	42.70	41.50	3,200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9 9	9.10	9.10	9	22,000	0	0	0
BAB	12 12	12.80	12.80	11.80	51,700	0	0	0
BAF	29.9 29.9	30.10	30.10	29.55	2,021,800	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	0	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	8.7 8.7	8.65	8.65	8.65	100	0	0	0
BBM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BBS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
BBT	12 12	12	12	12	0	0	0	0
BCA	21.1 21.1	21.10	21.10	20	15,900	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	21,100	0	0	0
BCE	8.8 8.8	8.89	8.89	8.50	1,300	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	52.6 52.6	52.80	53.30	52.50	191,600	0	0	0
BCP	10 10	10	10	10	0	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	37.8 37.8	38	38	37.80	3,600	0	0	0
BDT	9.3 9.3	9.30	9.30	9.30	745,900	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	56.5 56.5	55.40	56.50	55.10	140,800	0	0	0
BGE	3 3	3	3	3	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	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	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.6 29.6	29.60	29.60	29.60	500	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	23.9 23.9	23.10	23.90	22.90	52,500	0	0	0
BID	41.9 41.9	42.10	42.25	41.90	2,667,100	0	0	0
BIG	4.9 4.9	5.10	5.10	4.70	195,300	0	0	0
BIO	13 13	13	13	13	0	0	0	0
BKC	19.6 19.6	20.10	20.10	19.60	1,400	0	0	0
BKG	2.6 2.6	2.53	2.65	2.53	35,100	0	0	0
BLI	8.2 8.2	8.10	8.20	8.10	400	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21 21	21	21	21	200	0	0	0
BMC	12.5 12.5	12.55	12.75	12.50	700	0	0	0
BMD	12.5 12.5	12.50	12.50	12.50	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	14.45	14.45	14.30	54,100	0	0	0
BMJ	14 14	14	14	14	100	0	0	0
BMK	14 14	14	14	14	3,500	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	151 151	148.30	151.90	148.30	323,300	0	0	0
BMS	13.8 13.8	14.10	14.10	13.50	123,300	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	18.9 18.9	17.70	18.90	17.50	2,500	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 12	12.05	12.05	12	1,000	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	24 24	24	24.50	22.40	1,600	0	0	0
BSA	19.9 19.9	19.90	20.30	19.90	6,800	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	11 11	11	11	11	0	0	0	0
BSH	15.1 15.1	15.10	15.10	15.10	200	0	0	0
BSI	34.7 34.7	35	35.30	34.70	485,700	0	0	0
BSL	12.8 12.8	12.80	12.80	12.80	0	0	0	0
BSP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSQ	18.5 18.5	18.50	18.50	18.50	200	0	0	0
BSR	24.6 24.6	25.45	25.45	24.60	8,790,200	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	21.7 21.7	21.80	21.80	19.90	5,000	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.31	8.31	8.30	6,900	0	0	0
BTS	5.1 5.1	4.90	5.10	4.90	200	0	0	0
BTT	41.3 41.3	41.30	41.30	41.30	0	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	68.5 68.5	68.50	68.50	68.50	100	0	0	0
BVB	14 14	13.90	14.30	13.80	3,680,800	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	63.6 63.6	64	64.60	63.20	334,500	0	0	0
BVL	14.2 14.2	14.20	14.20	14.20	100	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	26.1 26.1	26.50	26.80	26.10	113,900	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.5 44.5	44	44.55	44	42,600	0	0	0
BWS	33.1 33.1	33.10	33.10	33.10	8,600	0	0	0
BXH	13.2 13.2	13.20	13.20	13.20	0	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 15	15.40	15.40	15	16,200	0	0	0
C47	9.3 9.3	9.28	9.50	9.28	5,500	0	0	0
C4G	6.7 6.7	6.50	6.70	6.50	244,800	0	0	0
C69	18.8 18.8	19	19.30	18.50	920,900	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	6.10	6.20	6.10	1,200	0	0	0
CAN	21 21	21	21	21	0	0	0	0
CAP	47.5 47.5	47.80	48.30	47.50	50,500	0	0	0
CAT	15.3 15.3	15.10	15.50	15	31,200	0	0	0
CBI	12 12	12	12	12	0	0	0	0
CBS	23.8 23.8	23.90	24	23.80	800	0	0	0
CC1	34.5 34.5	34.50	34.50	34.50	100	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.5 12.5	12.50	12.50	11.60	7,700	0	0	0
CCC	7.5 7.5	7.50	7.50	7.50	1,500	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CCL	4 4	3.96	4.04	3.96	102,100	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	13.6 13.6	13.60	13.60	13.60	400	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	18.60	98,600	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	27.9 27.9	27.90	27.90	27.90	3,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	12.4 12.4	12.37	12.37	12.37	0	0	0	0
CDR	4.5 4.5	4	4.50	4	300	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	14.7 14.7	14.70	15.10	14.60	3,784,000	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	3.10	3.10	3.10	0	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	27.8 27.8	27.80	27.90	27.65	5,600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	100	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CID	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CIG	6.7 6.7	6.70	6.90	6.70	16,600	0	0	0
CII	17.1 17.1	17.30	17.55	17.10	4,282,700	0	0	0
CIP	1.9 1.9	1.90	1.90	1.90	100	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	65.5 65.5	65.10	65.50	65.10	2,700	0	0	0
CKD	25 25	25	25	25	0	0	0	0
CKG	6.9 6.9	6.86	6.87	6.85	11,900	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	51.5 51.5	51.55	51.55	51.55	1,000	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	20.3 20.3	20.30	20.40	20.30	4,000	0	0	0
CLL	30.5 30.5	30.25	30.50	30.25	10,100	0	0	0
CLM	69.5 69.5	69.50	69.50	69.50	300	0	0	0
CLW	59.1 59.1	59	59.10	59	100,200	0	0	0
CLX	14.6 14.6	14.70	14.70	14.60	1,800	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMD	18.3 18.3	18.78	18.78	17.84	2,000	0	0	0
CMF	342.7 342.7	342.70	342.70	342.70	0	0	0	0
CMG	27.1 27.1	26.95	27.10	26.95	98,700	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	25.40	25.40	23.30	2,100	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	7.20	7.30	7	92,100	0	0	0
CMT	12 12	12	12	12	1,700	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CMX	5.7 5.7	5.75	5.75	5.63	87,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	32.30	32.40	31	500	0	0	0
CNG	22 22	22	22	22	100	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	15.90	15.90	15.90	0	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	30.7 30.7	30.70	30.80	30.60	22,100	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	1,300	0	0	0
CRC	6 6	6.03	6.07	5.97	315,400	0	0	0
CRE	7.3 7.3	7.20	7.30	7.20	48,800	0	0	0
CSC	12.5 12.5	12.80	12.80	12	14,000	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CSM	12.8 12.8	12.60	12.85	12.60	258,800	0	0	0
CSV	23.4 23.4	23.70	23.95	23.40	168,200	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	18.1 18.1	18.10	18.10	18.10	3,100	0	0	0
CTD	71.6 71.6	70.80	71.60	70.40	308,500	0	0	0
CTF	16.9 16.9	17.40	17.40	16.90	290,000	0	0	0
CTG	33.5 33.5	33.75	33.80	33.50	8,587,100	0	0	0
CTI	20.3 20.3	19.90	20.25	19.90	159,400	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	9.1 9.1	9.10	9.70	9	114,300	0	0	0
CTR	72.9 72.9	73.51	74.12	72.89	196,500	0	0	0
CTS	25.4 25.4	26	26.25	25.40	1,520,600	0	0	0
CTT	17 17	17	17	17	2,000	0	0	0
CTW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26.0 26.0	26.15	26.45	25.95	1,300	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	13.4 13.4	13.40	13.40	13.40	100	0	0	0
D2D	31.5 31.5	30.85	31.45	30.85	57,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.7 14.7	14.70	14.70	14.70	200	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.3 3.3	3.43	3.43	3.24	14,100	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 8	8	8	8	4,000	0	0	0
DBC	18.6 18.6	18.75	18.85	18.60	749,900	0	0	0
DBD	51.7 51.7	51	51.70	50.80	65,800	0	0	0
DBM	26.2 26.2	27.30	27.30	26.20	1,100	0	0	0
DBT	12 12	11.90	12	11.90	3,500	0	0	0
DC1	5.9 5.9	5.78	6	5.78	5,000	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	7.2 7.2	7.22	7.24	7.17	100,700	0	0	0
DCF	30.7 30.7	30.70	36.10	30.70	3,400	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	38 38	37.50	38	37.40	564,000	0	0	0
DCM	33.0 33.0	33.47	33.75	32.95	2,142,000	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	207,000	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	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	7 7	6.50	7	6.50	12,500	0	0	0
DDV	23.9 23.9	24.50	24.50	23.60	327,400	0	0	0
DFC	27 27	27.70	27.70	27	1,300	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.8 48.8	50.10	50.10	48.60	1,042,200	0	0	0
DGT	3.8 3.8	3.90	3.90	3.80	66,900	0	0	0
DGW	39.8 39.8	39.25	40	39.10	596,500	0	0	0
DHA	51.4 51.4	50.50	52.50	50.50	39,500	0	0	0
DHB	10.5 10.5	10.50	11.20	10.40	1,200	0	0	0
DHC	33.5 33.5	33.65	33.80	33.50	123,000	0	0	0
DHD	27.8 27.8	27.70	27.80	27.70	1,000	0	0	0
DHG	93.9 93.9	93.30	94	93	4,900	0	0	0
DHM	6.1 6.1	6.10	6.10	6.05	600	0	0	0
DHN	18.5 18.5	18.50	18.50	18.50	0	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DHT	64.1 64.1	64	64.10	64	600	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DIG	12.5 12.5	12.50	12.65	12.40	2,335,300	0	0	0
DIH	7.7 7.7	7.65	7.65	7.65	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	5.1 5.1	5.20	5.20	5.10	242,000	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.64	2.64	2.58	881,000	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	20 20	20	20	20	0	0	0	0
DMC	57.6 57.6	57.70	57.70	57.60	1,100	0	0	0
DMN	7.1 7.1	6.57	7.14	6.57	1,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24 24	24	24	24	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	7.71	1,400	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 19	19	19	19	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.9 32.9	32.90	32.90	32.90	0	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
DP1	30.8 30.8	30.80	30.80	30.80	100	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	62.1 62.1	62	62.50	62	6,900	0	0	0
DPG	38.3 38.3	38.60	38.60	38	175,200	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	22.7 22.7	23.10	23.10	22.70	2,323,200	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	38.4 38.4	38.80	38.85	38.35	437,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.5 9.5	9.63	9.64	9.49	9,200	0	0	0
DRC	11.7 11.7	11.55	11.70	11.55	221,000	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DRH	2 2	2.01	2.03	2	157,900	0	0	0
DRI	13.6 13.6	14	14.10	13.50	894,200	0	0	0
DRL	44.6 44.6	44.60	44.60	44.15	1,900	0	0	0
DS3	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	22.6 22.6	22.35	22.65	22.25	688,200	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.7 37.7	37.65	37.80	37.50	16,500	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	10.7 10.7	11.10	11.30	10.70	74,100	0	0	0
DTA	3.5 3.5	3.49	3.49	3.49	0	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.1 13.1	13.10	13.20	12.80	50,600	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	1.9 1.9	2	2	1.90	15,000	0	0	0
DTK	11.4 11.4	11.10	11.40	11.10	1,100	0	0	0
DTL	9.6 9.6	9.60	9.60	9.60	100	0	0	0
DTP	77.5 77.5	78.50	78.90	77.50	1,500	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	6.6 6.6	6.60	6.60	6.40	49,800	0	0	0
DVN	20.2 20.2	20.30	20.40	20.20	9,000	0	0	0
DVP	70.6 70.6	70.60	71.10	70.60	2,200	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	14.1 14.1	14.10	14.10	14.10	0	0	0	0
DXG	12.4 12.4	12.40	12.50	12.35	3,726,500	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	12.8 12.8	12.80	12.80	12.60	62,000	0	0	0
DXS	7.2 7.2	7.30	7.39	7.23	1,151,100	0	0	0
DXV	3.7 3.7	3.73	3.73	3.73	0	0	0	0
E12	3.9 3.9	3.40	3.90	3.40	1,600	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	23.3 23.3	23.40	23.60	23	1,600	0	0	0
EFI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
EIB	20.6 20.6	20.75	20.85	20.55	2,102,700	0	0	0
EIC	19.9 19.9	19.90	19.90	19.90	0	0	0	0
EID	20.8 20.8	20.80	21	20.80	900	0	0	0
EIN	2.1 2.1	2.10	2.10	2.10	10,600	0	0	0
ELC	16.5 16.5	16.25	16.45	16.25	363,100	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	18.5 18.5	18.30	18.50	18.30	1,300	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	9.2 9.2	9.15	9.17	9.15	9,500	0	0	0
EVF	13.2 13.2	13.40	13.40	13.20	1,889,100	0	0	0
EVG	5.4 5.4	5.41	5.53	5.41	158,500	0	0	0
EVS	5.4 5.4	5.30	5.70	5.30	614,200	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	3.36	3.50	3.30	12,300	0	0	0
FCN	11.9 11.9	11.90	11.95	11.85	106,400	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	19.4 19.4	19.35	19.35	19.35	200	0	0	0
FGL	3.9 3.9	3.90	3.90	3.90	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	18.4 18.4	19	19	17.80	5,100	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.0 5.0	5.04	5.04	4.99	60,000	0	0	0
FIT	3.8 3.8	3.79	3.81	3.74	367,400	0	0	0
FMC	35.4 35.4	34.90	35.50	34.90	8,600	0	0	0
FOC	72.6 72.6	74	74	72.60	55,300	0	0	0
FOX	75.3 75.3	75	76.50	75	31,400	0	0	0
FPT	71 71	71	71.70	70.80	6,592,100	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	121.7 121.7	121.24	122.29	120.10	201,000	0	0	0
FSO	8 8	8	8	7.90	400	0	0	0
FT1	43 43	42.10	43	42.10	600	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	26.8 26.8	27.20	27.65	26.70	1,431,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10 10	9.70	10	9.70	65,300	0	0	0
GAS	77.5 77.5	78.50	79.30	77.50	868,700	0	0	0
GCB	6.1 6.1	6.10	6.10	6.10	100	0	0	0
GCF	18.2 18.2	18.30	18.30	17.90	14,100	0	0	0
GDA	13.7 13.7	13.60	13.70	13.50	26,000	0	0	0
GDT	16.5 16.5	16.50	16.50	16.50	10,500	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	90 90	92.40	92.40	89.70	804,300	0	0	0
GEG	13.5 13.5	13.55	13.55	13.45	243,500	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	100	0	0	0
GEX	30.0 30.0	30.65	30.65	29.95	4,738,800	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	26.1 26.1	26.30	26.30	26.05	1,200	0	0	0
GIC	12.3 12.3	12.30	12.30	12.30	2,900	0	0	0
GIL	11.6 11.6	11.40	11.85	11.40	95,400	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	28.2 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	73 73	74.80	75.20	72.80	1,438,200	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	0	0	0	0
GPC	1.9 1.9	1.80	1.90	1.80	300	0	0	0
GSM	30 30	30.20	30.20	30	13,400	0	0	0
GSP	11.1 11.1	11	11.15	10.95	85,400	0	0	0
GTA	9.2 9.2	9.19	9.19	9.19	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	700	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.1 33.1	33.65	33.65	32.90	1,238,200	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	9.2 9.2	9.20	9.30	9.20	4,400	0	0	0
HAD	13.3 13.3	13.30	13.30	13.30	100	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15.0 15.0	15	15.05	14.85	1,720,300	0	0	0
HAH	52.5 52.5	53.10	53.30	52.50	544,600	0	0	0
HAM	42 42	42	42	42	0	0	0	0
HAN	8 8	8	8	8	2,000	0	0	0
HAP	7.0 7.0	6.89	7.22	6.60	176,800	0	0	0
HAR	3.3 3.3	3.28	3.28	3.22	37,500	0	0	0
HAS	9.0 9.0	7.96	8.97	7.96	3,100	0	0	0
HAT	29.5 29.5	29.60	29.60	29.50	900	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.6 9.6	9.63	9.72	9.60	132,700	0	0	0
HBC	4.9 4.9	4.90	5	4.80	352,700	0	0	0
HBD	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HBH	5.5 5.5	5.50	5.50	5.50	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	0	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	25.5 25.5	26.50	26.50	25.50	1,700	0	0	0
HCD	6.9 6.9	6.90	6.90	6.81	29,700	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.0 27.0	27	27.45	26.90	1,816,500	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11 11	11	11	11	0	0	0	0
HD6	9 9	9	9	9	200	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HDB	25.6 25.6	25.70	26	25.60	9,201,800	0	0	0
HDC	14.9 14.9	15.15	15.20	14.85	1,088,100	0	0	0
HDG	21.0 21.0	20.95	21.05	20.70	847,400	0	0	0
HDM	34.0 34.0	34.00	34.00	34.00	700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	25	25	25	0	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	31.2 31.2	31.20	31.20	31.20	0	0	0	0
HEJ	13.2 13.2	13.50	13.50	13.20	400	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	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	151.8 151.8	150	151.80	150	1,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	75 75	68.10	75	68.10	12,800	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.4 14.4	14.20	14.40	14.10	856,300	0	0	0
HHS	11.3 11.3	11.40	11.40	11.15	466,000	0	0	0
HHV	10.6 10.6	10.67	10.71	10.57	1,818,800	0	0	0
HID	4.3 4.3	4.26	4.26	4.14	82,900	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.8 5.8	5.79	5.79	5.66	140,000	0	0	0
HIO	7.9 7.9	7.90	7.90	7.90	0	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.3 28.3	30	30	28.20	300	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	14.4 14.4	15.58	15.58	14.42	22,000	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	0	0	0	0
HLC	10.6 10.6	10.10	10.60	10.10	1,600	0	0	0
HLD	16.1 16.1	15.80	16.10	14.50	19,600	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	10.60	10.60	10.60	100	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	10.7 10.7	11	11.10	10.20	40,400	0	0	0
HMS	33.4 33.4	32.90	33.40	32.90	200	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	5,100	0	0	0
HNF	23 23	23	23	23	100	0	0	0
HNG	7 7	7	7.20	6.90	4,713,200	0	0	0
HNI	21.2 21.2	21.30	21.40	21.20	2,200	0	0	0
HNM	8.6 8.6	8.50	8.70	8.40	524,300	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	4	26,200	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.2 16.2	16.20	16.20	16.20	15,800	0	0	0
HPG	23.4 23.4	23.50	23.60	23.40	7,659,100	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	18.7 18.7	18.70	18.70	18.70	0	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	800	0	0	0
HPW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPX	4.2 4.2	4.23	4.25	4.20	156,500	0	0	0
HQC	2.5 2.5	2.55	2.55	2.52	1,192,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39 39	39.35	39.35	39	700	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.7 11.7	11.75	11.80	11.60	1,785,300	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.4 7.4	7.85	7.85	7.40	338,600	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	400	0	0	0
HSP	15.2 15.2	15.20	15.20	15.20	0	0	0	0
HSV	4.4 4.4	4.30	4.40	4.30	6,000	0	0	0
HT1	13.8 13.8	13.70	13.75	13.60	150,600	0	0	0
HTC	38.7 38.7	42.47	42.47	38.70	1,200	0	0	0
HTE	2.9 2.9	2.90	2.90	2.90	100	0	0	0
HTG	40.9 40.9	40.55	41	40.55	3,800	0	0	0
HTI	20.3 20.3	20.40	20.45	20.30	3,100	0	0	0
HTL	21.1 21.1	21.35	21.35	21.05	600	0	0	0
HTM	11.4 11.4	12	12	11.40	30,100	0	0	0
HTN	7 7	6.98	7.10	6.90	171,700	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	100	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HU4	10.5 10.5	10.50	10.50	10.50	100	0	0	0
HU6	3.9 3.9	3.90	3.90	3.90	300	0	0	0
HUB	13.0 13.0	12.90	12.95	12.85	500	0	0	0
HUG	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HUT	15.3 15.3	15.30	15.30	15.10	925,900	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	10.15	10.15	10	132,500	0	0	0
HVN	23.2 23.2	22.70	23.50	22.70	1,267,300	0	0	0
HVT	24.4 24.4	24.70	24.70	24.03	26,100	0	0	0
HVX	2.5 2.5	2.50	2.50	2.40	5,800	0	0	0
HWS	15.2 15.2	15.20	15.20	15	300	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	3,100	0	0	0
ICG	15.9 15.9	15.90	15.90	15.90	700	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28.3 28.3	29.30	29.30	27.80	2,300	0	0	0
ICT	17.5 17.5	17	17.65	17	8,600	0	0	0
IDC	41.1 41.1	40.80	41.10	40.60	417,100	0	0	0
IDI	5.7 5.7	5.61	5.82	5.61	291,300	0	0	0
IDJ	4.1 4.1	4.20	4.20	4.10	253,700	0	0	0
IDP	285 285	285	285	285	100	0	0	0
IDV	21.9 21.9	22	22	21.60	4,300	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	800	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.0 9.0	9.02	9.10	9.00	504,300	0	0	0
ILA	6.7 6.7	6.90	7.20	6.70	18,000	0	0	0
ILB	21.8 21.8	21.85	21.85	21.60	4,800	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
ILS	22 22	23	24.30	21.60	44,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	42.9 42.9	43.60	43.60	42.75	13,900	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
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	35.9 35.9	37	37	35.90	2,200	0	0	0
IPA	15.2 15.2	14.90	15.30	14.90	24,400	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	37.9 37.9	44	44	37.90	200	0	0	0
ITC	11.7 11.7	11.70	11.80	11.60	37,200	0	0	0
ITD	15.4 15.4	15.10	15.35	14.80	8,700	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	23,500	0	0	0
ITS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
IVS	6.7 6.7	6.70	6.80	6.70	6,900	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.6 3.6	3.66	3.66	3.57	38,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.3 29.3	29.25	29.45	28.95	985,000	0	0	0
KCB	10.8 10.8	10.80	10.80	10.80	4,400	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	49.9 49.9	49.90	49.90	49.30	351,200	0	0	0
KDH	21.8 21.8	21.95	21.95	21.70	2,028,300	0	0	0
KDM	20.4 20.4	20	20.40	19.50	5,200	0	0	0
KGM	5.4 5.4	5.50	5.50	5.40	8,200	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.95	4.96	4.91	2,429,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.50	9.60	9.50	19,900	0	0	0
KHS	12.4 12.4	12.30	12.40	12.30	300	0	0	0
KHW	30 30	30	30	30	0	0	0	0
KIP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
KKC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
KLB	12.7 12.7	12.20	12.82	12.16	1,292,000	0	0	0
KMR	2.6 2.6	2.60	2.60	2.54	4,700	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	36.8 36.8	37.30	37.30	36.60	303,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.9 14.9	14.60	14.90	14.40	654,700	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	0	0	0	0
KSF	85.2 85.2	79	85.20	78.60	523,600	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	16.5 16.5	16.50	16.50	16.50	100	0	0	0
KTS	20 20	19.70	20.60	19	3,900	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	21.4 21.4	21.35	21.50	21.35	3,000	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	4,000	0	0	0
L14	21.3 21.3	21.10	21.40	21	17,600	0	0	0
L18	17.3 17.3	17.30	17.30	17.30	600	0	0	0
L40	28.3 28.3	28.50	28.70	28	51,600	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	19.4 19.4	19	19.40	19	16,900	0	0	0
LAI	11.2 11.2	10.90	11.20	10.90	7,100	0	0	0
LAS	14.2 14.2	14.20	14.30	14	73,900	0	0	0
LAW	25.7 25.7	25.70	25.70	25.70	0	0	0	0
LBE	16.8 16.8	16.60	17.20	16.10	33,000	0	0	0
LBM	28 28	28	28.40	28	3,200	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	8.4 8.4	8.38	8.38	8.25	745,500	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.47	3.60	3.41	892,000	0	0	0
LDP	8.4 8.4	8.60	8.60	8.10	132,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
LG9	4 4	4	4	4	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.2 5.2	5.21	5.36	4.89	196,200	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	47 47	47.50	47.50	47	1,600	0	0	0
LHG	27.9 27.9	27.90	28.20	27.80	32,800	0	0	0
LIC	30.9 30.9	30.90	30.90	30.90	300	0	0	0
LIG	3.7 3.7	3.60	3.70	3.60	79,400	0	0	0
LIX	28.0 28.0	27.75	28	27.50	30,700	0	0	0
LKW	35 35	35	35	35	100	0	0	0
LLM	20.4 20.4	21.20	22.40	20.30	3,300	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	6.1 6.1	6.10	6.10	6.10	0	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	8.4 8.4	9.10	9.10	8.44	9,000	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	56 56	56.10	58.50	55.50	3,744,100	0	0	0
LPT	7.7 7.7	7.70	7.70	7.70	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.6 33.6	33.70	33.70	33	8,500	0	0	0
LSS	8.3 8.3	8.35	8.35	8.20	24,300	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	21	21	2,300	0	0	0
MA1	31 31	31	31	31	1,300	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	23.85	23.94	23.75	7,581,600	0	0	0
MBG	2.6 2.6	2.70	2.80	2.60	141,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.7 19.7	20	20.20	19.70	2,228,300	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	3,200	0	0	0
MCH	128 128	127.10	128.60	127	289,900	0	0	0
MCM	27.9 27.9	27.40	28.20	27.40	177,700	0	0	0
MCO	5.9 5.9	6.10	6.10	5.80	5,700	0	0	0
MCP	28.1 28.1	27.80	28.10	27.80	20,900	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.8 8.8	9	9	8.80	1,100	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MDG	37.7 37.7	37.65	37.65	37.65	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	7.3 7.3	7.30	7.30	7.30	1,400	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.2 33.2	33.30	33.40	33.20	7,200	0	0	0
MGC	11.2 11.2	11.20	11.20	11.20	100	0	0	0
MGG	24.3 24.3	24.30	24.30	24.30	0	0	0	0
MGR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MH3	27.1 27.1	27.90	27.90	27.10	8,900	0	0	0
MHC	9.3 9.3	9.46	9.46	9	30,100	0	0	0
MIC	10.8 10.8	10.60	10.80	10.60	9,100	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.90	17.90	17.40	82,400	0	0	0
MKP	26.2 26.2	26.29	26.29	26.20	200	0	0	0
MKV	21 21	21	21	21	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	17.2 17.2	17.20	17.20	17.20	2,100	0	0	0
MML	29.7 29.7	29.90	30	29.70	4,000	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	15.70	15.90	15.60	12,900	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	0	0	0	0
MQN	18.9 18.9	18.90	18.90	18.90	1,400	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	15.8 15.8	15.65	15.75	15.55	3,763,200	0	0	0
MSH	34.1 34.1	33.90	34.30	33.85	78,100	0	0	0
MSN	71.5 71.5	71.70	71.70	71.20	1,092,900	0	0	0
MSR	39.5 39.5	39.50	40.10	38.90	518,500	0	0	0
MST	8.6 8.6	8.80	8.90	8.60	468,100	0	0	0
MTA	12.3 12.3	12.50	12.50	12.10	3,000	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	0	0	0	0
MTL	6 6	6	6	6	100	0	0	0
MTP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
MTS	9.5 9.5	9.50	9.50	9.50	100	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	0	0	0	0
MVC	13.7 13.7	13.70	13.70	13.30	3,000	0	0	0
MVN	57 57	57	57	57	200	0	0	0
MWG	77.2 77.2	77.10	77.50	76.70	3,553,800	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	50.30	50.50	49.95	429,500	0	0	0
NAG	7.7 7.7	7.50	7.70	7.50	16,100	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	31.8 31.8	31.50	31.80	31.50	600	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	14.5 14.5	14.50	14.50	14.50	400	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.6 17.6	17.65	17.70	17.50	9,700	0	0	0
NBC	8.7 8.7	8.60	8.70	8.50	43,400	0	0	0
NBE	8.9 8.9	8.90	8.90	8.90	2,600	0	0	0
NBP	7.6 7.6	7.40	7.60	7.40	300	0	0	0
NBT	14.9 14.9	14.87	14.87	14.87	0	0	0	0
NBW	38.5 38.5	38.50	38.50	38.50	0	0	0	0
NCG	12.6 12.6	12.90	13	12.60	18,500	0	0	0
NCS	39 39	39	39	39	700	0	0	0
NCT	96.9 96.9	94	97	94	54,700	0	0	0
ND2	36.4 36.4	36.40	36.40	36.40	100	0	0	0
NDC	193 193	193	193	193	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.9 10.9	10.90	11	10.70	206,600	0	0	0
NDP	23 23	23	23	23	2,800	0	0	0
NDT	4.7 4.7	4.60	4.70	4.60	1,400	0	0	0
NDW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NED	6.6 6.6	6.60	6.60	6.50	14,000	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	65 65	65.10	65.10	65	1,300	0	0	0
NFC	61.6 61.6	61.50	61.60	61.50	47,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	10.8 10.8	11.15	11.20	10.70	159,000	0	0	0
NHC	23.7 23.7	23.70	23.70	23.70	100	0	0	0
NHH	10.2 10.2	10.10	10.20	10.10	3,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.0 11.0	10.70	10.95	10.70	700	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	11.9 11.9	11.85	11.95	11.85	1,017,900	0	0	0
NLG	25.5 25.5	25.50	25.75	25.35	1,388,600	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.9 44.9	43.90	45.50	43.35	32,200	0	0	0
NNT	55.4 55.4	55.39	55.39	55.39	200	0	0	0
NO1	5.0 5.0	4.96	5.03	4.96	2,600	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	6.7 6.7	6.50	6.90	6.50	1,997,600	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	4.7 4.7	4.60	4.70	4.50	20,500	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	22.9 22.9	22.70	22.90	22.50	312,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	136 136	136	136.30	135	13,000	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54.6 54.6	54.60	54.60	54.60	12,000	0	0	0
NTL	15.4 15.4	15.30	15.50	15.25	109,400	0	0	0
NTP	50.7 50.7	51	51.10	50.70	28,000	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	14.6 14.6	14	14.90	14	1,375,900	0	0	0
NVL	12.7 12.7	13	13	12.65	7,580,000	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.9 7.9	7.85	7.85	7.85	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.5 3.5	4.40	4.40	3.50	28,600	0	0	0
OCB	11.0 11.0	10.83	11.22	10.74	8,835,100	0	0	0
OCH	7.3 7.3	7.50	7.50	7.30	62,600	0	0	0
ODE	46.5 46.5	46.20	46.50	46.10	16,500	0	0	0
OGC	2.8 2.8	2.92	2.92	2.80	273,200	0	0	0
OIL	13.2 13.2	13.40	13.50	13	996,500	0	0	0
ONE	11.3 11.3	11.30	11.30	11.30	4,100	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	20.2 20.2	20.22	20.22	20.22	0	0	0	0
ORS	13.7 13.7	13.80	13.95	13.50	6,785,800	0	0	0
PAC	19.2 19.2	19.20	19.20	18.80	158,700	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	100	0	0	0
PAN	23.0 23.0	22.70	23.30	22.70	532,300	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.60	7,200	0	0	0
PAT	63.5 63.5	63.50	63.50	63.50	0	0	0	0
PBC	5.7 5.7	5.70	5.70	5.70	41,300	0	0	0
PBP	12.1 12.1	11.20	12.10	11.20	500	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	22 22	21.70	22.15	21.35	4,887,500	0	0	0
PCC	27 27	24.50	27.50	24.50	2,600	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PCF	3.3 3.3	3.20	3.30	3.20	3,000	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	19.8 19.8	20	20	19.80	79,500	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.1 10.1	9.10	10.10	9.10	1,500	0	0	0
PDB	19.6 19.6	19.10	19.70	18	17,600	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	101 101	98.40	101.30	98.30	1,200	0	0	0
PDR	14.8 14.8	14.65	14.80	14.50	4,729,900	0	0	0
PDV	9.1 9.1	9.06	9.10	9.06	15,800	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.9 3.9	3.90	3.90	3.50	5,200	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	48.5 48.5	50	50	48.10	503,600	0	0	0
PFL	2 2	2	2.10	2	57,300	0	0	0
PGB	11.2 11.2	11	11.50	11	135,500	0	0	0
PGC	12.2 12.2	12.15	12.50	12.15	18,800	0	0	0
PGD	22.4 22.4	22.45	22.45	22.40	2,200	0	0	0
PGI	18 18	18	18	18	0	0	0	0
PGN	7 7	7.20	7.20	7	5,200	0	0	0
PGS	50.9 50.9	50.90	50.90	50.90	200	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PGV	23.3 23.3	23.50	23.50	22.65	1,900	0	0	0
PHC	4.6 4.6	4.68	4.70	4.56	3,400	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	61.8 61.8	61.80	61.80	61.80	100	0	0	0
PHP	38.0 38.0	37.72	38.51	37.72	128,800	0	0	0
PHR	62 62	63.60	63.60	62	539,200	0	0	0
PHS	9.6 9.6	9.60	9.60	9.50	59,200	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	14.9 14.9	15.30	15.30	14.90	200	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.2 10.2	10.20	10.20	10.20	500	0	0	0
PIT	7.5 7.5	7.54	7.54	7.54	0	0	0	0
PIV	6.8 6.8	6.70	6.80	6.60	106,000	0	0	0
PJC	30 30	30	30	30	200	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	0	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	100	0	0	0
PLC	20.3 20.3	20.70	20.70	20.30	98,100	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLP	4.1 4.1	4.17	4.17	4	62,000	0	0	0
PLX	37.3 37.3	37.75	37.80	37	907,100	0	0	0
PMB	10.9 10.9	10.70	10.90	10.70	1,800	0	0	0
PMC	130 130	129	130	129	500	0	0	0
PMG	6.0 6.0	6.04	6.04	6.04	200	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	0	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	29.6 29.6	29.60	29.60	29.60	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	39.6 39.6	39.60	39.60	39.60	0	0	0	0
PNJ	64.1 64.1	65	65	63.80	804,500	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	14.3 14.3	14.50	14.50	14.30	11,500	0	0	0
POT	20.1 20.1	20.10	20.10	20.10	0	0	0	0
POV	6.8 6.8	6.90	6.90	6.70	6,500	0	0	0
POW	14.5 14.5	14.15	14.60	14.10	22,141,900	0	0	0
PPC	9.7 9.7	9.63	9.69	9.63	24,000	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.4 26.4	26.50	26.50	26.40	3,200	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	10.5 10.5	10.50	10.50	10.50	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	10.30	10.80	10.30	200	0	0	0
PRE	27.3 27.3	27.40	27.40	27.30	1,900	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	200	0	0	0
PRT	8.7 8.7	8.60	8.70	8.50	10,600	0	0	0
PSB	5.4 5.4	5.40	5.40	5.20	16,900	0	0	0
PSC	10.8 10.8	10.80	10.80	10.80	5,800	0	0	0
PSD	17 17	16.90	17.10	16.80	14,700	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	2,900	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9.1 9.1	9.10	9.20	9.10	236,400	0	0	0
PSL	8.5 8.5	8.50	8.50	8.50	1,100	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	7,100	0	0	0
PTB	36.9 36.9	36.75	37.20	36.50	42,200	0	0	0
PTC	6.3 6.3	6.26	6.32	6.25	3,300	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	25.5 25.5	25.50	25.50	25.50	100	0	0	0
PTL	2.6 2.6	2.54	2.55	2.52	58,000	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	8.7 8.7	8.70	8.70	8.70	200	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTV	5.3 5.3	5.50	5.50	5.20	3,000	0	0	0
PV2	2 2	2	2	1.90	72,200	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.3 24.3	24.40	24.70	24.30	32,200	0	0	0
PVC	12.8 12.8	13.50	13.50	12.80	645,000	0	0	0
PVD	31.6 31.6	32.30	32.45	31.55	2,390,000	0	0	0
PVE	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PVG	5.9 5.9	5.90	6	5.90	48,300	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	74.3 74.3	74.80	74.80	73.70	32,200	0	0	0
PVM	19 19	19	19	19	4,700	0	0	0
PVO	6 6	5.90	6	5.90	18,000	0	0	0
PVP	18.2 18.2	18.50	18.60	18.15	608,500	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38 38	37.70	38.80	37.70	1,078,900	0	0	0
PVT	19.8 19.8	20.20	20.25	19.75	1,267,700	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	6.3 6.3	6.30	6.30	6.10	24,100	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	12.50	12.50	12.40	3,800	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	22.4 22.4	22.40	22.40	22.40	100	0	0	0
QCG	12.4 12.4	12.50	12.60	12.40	67,000	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	32.5 32.5	30.90	32.50	30.90	5,300	0	0	0
QNS	49.1 49.1	48.50	49.10	48.50	248,600	0	0	0
QNT	10.8 10.8	10.80	10.80	10.80	100	0	0	0
QNU	9.9 9.9	9.90	9.90	9.90	0	0	0	0
QNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
QPH	35 35	35	35	35	0	0	0	0
QSP	23.1 23.1	23.10	23.10	23.10	1,000	0	0	0
QST	26 26	26	26	26	0	0	0	0
QTC	39 39	39	39	39	100	0	0	0
QTP	11.5 11.5	11.70	11.70	11.50	259,800	0	0	0
RAL	83.6 83.6	83.60	83.60	83.60	500	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	11.5 11.5	11.50	11.50	11.50	10,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	49.9 49.9	50.40	50.40	49.85	423,800	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	28 28	28.50	28.50	28	400	0	0	0
RYG	9.4 9.4	9.40	9.40	9	268,200	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	32.9 32.9	32.90	32.90	32.90	300	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	8.8 8.8	8.70	8.80	8.60	8,400	0	0	0
SAB	48.6 48.6	47.95	48.95	47.95	642,500	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SAF	57.5 57.5	55	57.50	55	2,100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	6.03	6.24	6.03	186,400	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	38.8 38.8	37.80	38.90	37.80	39,100	0	0	0
SAV	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	1,900	0	0	0
SBA	26.9 26.9	26.30	26.90	26.30	33,800	0	0	0
SBB	20.7 20.7	20.50	20.70	20.20	1,200	0	0	0
SBD	7.8 7.8	7.80	7.80	7.80	600	0	0	0
SBG	12.6 12.6	12.80	12.80	12.40	192,000	0	0	0
SBH	38.9 38.9	38.90	38.90	38.90	200	0	0	0
SBL	5 5	5	5	5	0	0	0	0
SBM	33 33	33	33	33	4,900	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	4.5 4.5	4.60	4.70	4.50	299,000	0	0	0
SBT	21.4 21.4	21.45	21.45	21.20	408,900	0	0	0
SBV	6.4 6.4	6.44	6.44	5.98	3,800	0	0	0
SC5	16.2 16.2	15.35	16.20	15.35	1,900	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.7 64.7	64.40	64.80	64.30	31,400	0	0	0
SCI	11.7 11.7	11.70	11.70	11.70	2,200	0	0	0
SCJ	2.6 2.6	2.60	2.60	2.60	20,000	0	0	0
SCL	17.7 17.7	18.10	18.10	17.70	1,100	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.17	5.17	5.05	932,500	0	0	0
SCS	49.5 49.5	49.50	49.65	49.20	75,100	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	5.2 5.2	5.20	5.20	5.20	100	0	0	0
SD3	9.1 9.1	8.80	9.10	8.80	7,400	0	0	0
SD5	7.2 7.2	7.20	7.20	7.20	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	10.7 10.7	10.90	10.90	10.70	10,500	0	0	0
SDA	2.2 2.2	2.40	2.40	2	70,100	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	9.3 9.3	9.30	9.30	9.30	200	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SDN	18 18	18	18	18	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	6.6 6.6	6.60	6.60	6.60	0	0	0	0
SDV	32.5 32.5	32.50	32.50	32.50	1,000	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	46 46	45.20	46	45.10	1,000	0	0	0
SEB	41.9 41.9	41.90	41.90	41.90	100	0	0	0
SED	15.9 15.9	15.90	15.90	15.90	10,000	0	0	0
SEP	18 18	18	18	18	0	0	0	0
SFC	17 17	17	17	17	0	0	0	0
SFG	10.7 10.7	10.70	10.70	10.70	400	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	23.8 23.8	23.80	23.80	23.80	0	0	0	0
SGB	13.1 13.1	12.70	13.20	12.50	24,200	0	0	0
SGC	106 106	106	106	106	4,000	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	53.2 53.2	53	53.70	53	10,400	0	0	0
SGP	22.6 22.6	22.70	22.90	22.50	26,500	0	0	0
SGR	12.9 12.9	12.75	12.95	12.60	72,500	0	0	0
SGS	14 14	13.90	15.10	13.90	700	0	0	0
SGT	14.9 14.9	14.30	14.90	14.30	3,500	0	0	0
SHA	4.0 4.0	3.99	3.99	3.99	400	0	0	0
SHB	13.7 13.7	13.65	13.70	13.55	36,595,800	0	0	0
SHC	12 12	12	12	12	0	0	0	0
SHE	7.3 7.3	6.70	7.30	6.60	16,700	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.3 14.3	14.05	14.30	14	101,600	0	0	0
SHN	4 4	3.90	4	3.70	121,900	0	0	0
SHP	33.3 33.3	33.25	33.35	33	2,500	0	0	0
SHS	18.2 18.2	18.20	18.50	18.10	4,432,800	0	0	0
SID	14.4 14.4	14.40	14.40	14.40	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	0	0	0	0
SJ1	16.4 16.4	15	16.40	15	4,700	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.05	14.10	14.05	43,900	0	0	0
SJE	12.9 12.9	12.80	12.90	12.60	14,300	0	0	0
SJG	29.1 29.1	27	29.10	27	600	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	48 48	48.95	48.95	47.20	7,900	0	0	0
SKG	8.4 8.4	8.40	8.40	8.32	38,500	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	1,500	0	0	0
SLS	149.1 149.1	149.10	149.10	149.10	300	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	38.7 38.7	38.75	38.75	38.60	1,300	0	0	0
SMC	10.3 10.3	10.50	10.55	10.30	309,900	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	100	0	0	0
SMT	10.2 10.2	10.20	10.20	9.30	20,700	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.9 27.9	27.90	27.90	27.90	100	0	0	0
SP2	24 24	24	24	24	1,500	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	7.6 7.6	7.60	7.60	7.60	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	35 35	34.50	35	34.50	14,700	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	1.6 1.6	1.70	1.70	1.60	300	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SRF	7.9 7.9	7.99	7.99	7.57	48,800	0	0	0
SSB	15.2 15.2	15.10	15.20	15	2,238,400	0	0	0
SSC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.2 7.2	6.80	7.40	6.80	700	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	26.5 26.5	26.80	26.85	26.50	10,261,700	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 3	3.04	3.07	2.99	52,200	0	0	0
STB	72.2 72.2	71.20	73.30	71.20	6,085,200	0	0	0
STC	13.2 13.2	13.20	13.20	13.20	3,900	0	0	0
STG	27.8 27.8	27.75	27.75	27.75	0	0	0	0
STH	20.6 20.6	20.60	20.80	20.50	149,000	0	0	0
STK	9.4 9.4	9.86	9.86	9.36	40,700	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	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	16.8 16.8	16.85	16.85	16.70	9,100	0	0	0
SVD	4.3 4.3	4.20	4.32	4.06	27,600	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	2.5 2.5	2.70	2.70	2.30	411,400	0	0	0
SVT	10.7 10.7	10.70	10.70	10.70	200	0	0	0
SWC	25 25	25.70	25.70	24.10	1,600	0	0	0
SZB	43.4 43.4	43.40	43.40	43.40	1,300	0	0	0
SZC	22.4 22.4	22.50	22.50	22.30	152,700	0	0	0
SZE	7 7	7.40	7.50	7	12,400	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	48.0 48.0	48.30	48.30	47.95	48,100	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	9.9 9.9	10.00	10.00	9.82	2,200	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.9 26.9	26.90	26.90	26.25	101,400	0	0	0
TAN	46.7 46.7	46.70	46.70	46.70	0	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	32.50	0	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	33.4 33.4	32.70	33.50	32.45	20,973,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.4 14.4	14.65	14.65	14.30	1,962,200	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	30.1 30.1	30.30	30.30	30.05	7,200	0	0	0
TCM	20.2 20.2	20	20.20	20	950,600	0	0	0
TCO	11.2 11.2	11	11.20	10.30	411,100	0	0	0
TCR	2.4 2.4	2.29	2.40	2.29	2,500	0	0	0
TCT	18.8 18.8	18.80	18.80	18.80	100	0	0	0
TCW	29.6 29.6	29.60	29.90	29.60	2,600	0	0	0
TDB	40 40	40	40	40	0	0	0	0
TDC	9.6 9.6	9.55	9.69	9.55	40,500	0	0	0
TDF	8.8 8.8	8.80	8.80	8.80	5,100	0	0	0
TDG	2.4 2.4	2.41	2.41	2.38	21,700	0	0	0
TDH	3.7 3.7	3.72	3.76	3.63	154,000	0	0	0
TDM	57 57	57.10	57.50	57	42,300	0	0	0
TDP	29 29	28.90	29	27.80	151,700	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	100	0	0	0
TDT	7.1 7.1	7.10	7.10	7	17,300	0	0	0
TDW	45.8 45.8	45.80	45.80	45.80	0	0	0	0
TED	58.5 58.5	58.52	58.52	58.52	200	0	0	0
TEG	6.0 6.0	6.01	6.01	5.96	13,800	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	48.40	48.40	48.40	0	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	4.8 4.8	5.40	5.40	4.80	600	0	0	0
THB	9 9	9	9	9	0	0	0	0
THD	172 172	178	178	161	29,700	0	0	0
THG	35.5 35.5	35.60	35.60	35	16,000	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	37,000	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.4 9.4	9.50	9.50	9.40	1,900	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	6,900	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 20	20.40	20.50	19.10	14,800	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.3 6.3	6.30	6.40	6.30	166,000	0	0	0
TIN	124.8 124.8	125	126	122	15,600	0	0	0
TIP	18 18	18	18	17.95	29,000	0	0	0
TIS	4.7 4.7	4.60	4.70	4.50	13,800	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.4 9.4	9.20	9.50	9.20	2,200	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	12.7 12.7	12.70	12.70	12.70	1,800	0	0	0
TL4	10.6 10.6	10.60	10.60	10.60	0	0	0	0
TLD	8.5 8.5	8.56	8.58	8.52	164,800	0	0	0
TLG	49.5 49.5	49.45	49.70	49	29,100	0	0	0
TLH	4.4 4.4	4.48	4.48	4.37	104,500	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	300	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51.4 51.4	51.50	51.50	51	1,500	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	65 65	65	65	65	0	0	0	0
TMP	44.1 44.1	43.99	44.08	43.99	200	0	0	0
TMS	38.3 38.3	38.30	38.30	38.30	100	0	0	0
TMT	11.7 11.7	11.65	11.85	11.60	20,500	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.1 8.1	8.10	8.10	8.10	1,000	0	0	0
TN1	14.8 14.8	14.80	14.80	14.80	100	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	32.4 32.4	32.40	32.40	32.40	100	0	0	0
TNG	19.8 19.8	19.60	20.30	19.60	1,242,900	0	0	0
TNH	8.8 8.8	8.80	8.89	8.78	178,200	0	0	0
TNI	4.8 4.8	4.77	4.79	4.62	6,200	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	11.4 11.4	11	11.75	10.60	7,600	0	0	0
TNV	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TNW	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	173 173	170.90	173.60	170.80	3,000	0	0	0
TOT	15.5 15.5	15.50	15.50	15.50	200	0	0	0
TOW	31 31	31	31	31	0	0	0	0
TPB	16 16	16.05	16.25	16	5,236,700	0	0	0
TPC	7.8 7.8	7.78	7.78	7.78	200	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	0	0	0	0
TRA	77.9 77.9	77.90	78	77.90	8,200	0	0	0
TRC	75.2 75.2	75.50	75.50	74.60	42,200	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	5.30	5,200	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	15.20	15.30	15.20	59,900	0	0	0
TSB	19 19	19	19	19	900	0	0	0
TSC	2.3 2.3	2.24	2.30	2.24	87,900	0	0	0
TSD	3.1 3.1	3.10	3.30	3.10	5,100	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	9.6 9.6	9.70	10.20	9.60	16,400	0	0	0
TTA	11.7 11.7	11.25	11.85	11.25	521,700	0	0	0
TTC	8.9 8.9	8.50	8.90	8.50	1,100	0	0	0
TTD	98.4 98.4	98	98.40	98	3,300	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.1 2.1	2.11	2.14	2.10	720,700	0	0	0
TTG	12.6 12.6	12.70	13.90	12.50	8,400	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	132,300	0	0	0
TTL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
TTN	14 14	14.30	14.80	13.90	43,200	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.7 32.7	33	33	32.70	900	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.4 22.4	22.70	22.70	22.30	31,300	0	0	0
TV2	28.3 28.3	28.55	28.60	28.20	200,500	0	0	0
TV3	16.2 16.2	16.50	16.50	16.20	1,200	0	0	0
TV4	13.4 13.4	12.90	13.50	12.90	61,500	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.2 7.2	7.54	7.54	7.24	36,100	0	0	0
TVC	10.5 10.5	10.40	10.90	10.40	1,959,000	0	0	0
TVD	9.1 9.1	9.10	9.10	9	20,900	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	11.7 11.7	11.10	11.90	11.10	1,706,400	0	0	0
TVS	15.3 15.3	15.75	15.75	15.20	2,151,600	0	0	0
TVT	15.3 15.3	15.34	15.34	15.34	0	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	16.6 16.6	16.60	16.80	16.60	6,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	6.70	6.90	6.60	18,700	0	0	0
UDL	34.3 34.3	34.28	34.28	34.19	300	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	61.7 61.7	61.70	61.70	61.70	900	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.1 7.1	7.20	7.30	7	2,000	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.2 5.2	5.20	5.20	5.20	100	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	0	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	0	0	0	0
VAB	11.4 11.4	11.10	11.55	11.10	2,754,000	0	0	0
VAF	23.6 23.6	23.60	23.60	23.60	100	0	0	0
VAV	32.5 32.5	32.50	32.50	32.50	0	0	0	0
VBB	12.6 12.6	12.73	12.73	12.27	79,800	0	0	0
VBC	18.6 18.6	18.74	18.74	18.56	1,200	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	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VC2	4.3 4.3	4.30	4.40	4.30	75,700	0	0	0
VC3	26.4 26.4	26.60	26.70	26.30	1,755,700	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	20.1 20.1	20.10	20.10	20.10	0	0	0	0
VC7	8.4 8.4	8.10	8.40	8	133,100	0	0	0
VC9	4.7 4.7	4.50	4.70	4.50	9,600	0	0	0
VCA	6.4 6.4	6.08	6.40	6.08	2,400	0	0	0
VCB	60.8 60.8	61.10	61.30	60.80	3,093,500	0	0	0
VCC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	293.1 293.1	293.10	293.10	293.10	100	0	0	0
VCG	19.6 19.6	19.70	19.75	19.55	1,526,100	0	0	0
VCI	24.1 24.1	24.15	24.50	24.05	3,025,200	0	0	0
VCM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VCP	23.5 23.5	23.80	23.90	23.50	2,100	0	0	0
VCR	46 46	43.90	46	43.90	3,700	0	0	0
VCS	36.1 36.1	35.90	36.20	35.80	12,700	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	14.3 14.3	14.30	14.30	14.30	100	0	0	0
VDL	11.5 11.5	11.50	11.50	11.50	0	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	0	0	0	0
VDS	14.1 14.1	14.40	14.50	14.10	596,000	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	2.9 2.9	2.90	2.90	2.90	2,400	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	3.40	3.40	2.90	1,600	0	0	0
VEA	35 35	35.20	35.30	35	161,700	0	0	0
VEC	24 24	22.50	24.40	22.50	1,200	0	0	0
VEF	88 88	88.10	88.50	88	1,300	0	0	0
VES	26.5 26.5	26.50	26.50	26.50	0	0	0	0
VET	14.7 14.7	14.70	14.70	14.70	100	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.7 46.7	46.75	46.75	46.20	3,300	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	42 42	42.35	42.40	41.90	149,200	0	0	0
VGG	38.4 38.4	38.70	38.70	38.40	1,000	0	0	0
VGI	87.6 87.6	87.10	88.30	87	177,200	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	26.8 26.8	26.90	27	26.70	15,000	0	0	0
VGR	101.5 101.5	120	137	101.50	87,200	0	0	0
VGS	20.9 20.9	21.10	21.20	20.90	110,600	0	0	0
VGT	11.6 11.6	11.30	11.60	11.30	637,100	0	0	0
VGV	43 43	43	43	43	1,500	0	0	0
VHC	61.1 61.1	58.40	61.10	58.40	921,200	0	0	0
VHD	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VHE	3.2 3.2	3.30	3.40	3.10	360,400	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	127,700	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	13	13	13	10,000	0	0	0
VHM	150.7 150.7	154.07	154.17	148.87	4,579,200	0	0	0
VIB	16 16	16.05	16.10	15.95	5,190,400	0	0	0
VIC	225 225	230.50	232	221.10	3,049,700	0	0	0
VID	4.7 4.7	4.65	4.66	4.65	800	0	0	0
VIE	6.2 6.2	6.20	6.20	6.20	0	0	0	0
VIF	15.8 15.8	15.70	15.80	15.70	10,600	0	0	0
VIG	4.5 4.5	4.40	4.60	4.40	163,500	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	800	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.5 10.5	10.59	10.59	10.50	133,300	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.9 25.9	25.80	26	25	44,100	0	0	0
VIW	26.3 26.3	27.70	27.70	25.90	422,400	0	0	0
VIX	16.7 16.7	17	17.10	16.70	18,520,900	0	0	0
VJC	139.4 139.4	136.50	139.90	136.30	965,800	0	0	0
VLA	9.6 9.6	9.60	9.60	8.90	7,200	0	0	0
VLB	48.6 48.6	48.70	48.90	48.40	26,200	0	0	0
VLC	12.4 12.4	12.40	12.50	12.40	48,200	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.7 7.7	7.70	7.70	7.70	0	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	4.10	4.10	4.10	1,000	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	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	14 14	15	15	14	5,200	0	0	0
VNB	14 14	14.10	14.30	14	9,600	0	0	0
VNC	35.5 35.5	35.50	35.50	35.50	5,800	0	0	0
VND	17.4 17.4	17.50	17.75	17.30	11,408,500	0	0	0
VNE	2.9 2.9	2.97	3	2.75	467,300	0	0	0
VNF	13.5 13.5	13.54	13.54	13.54	200	0	0	0
VNG	6.6 6.6	6.60	6.60	6.16	1,000	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	18.7 18.7	18.60	18.70	18.60	11,600	0	0	0
VNM	56.5 56.5	56.64	56.74	56.35	1,803,300	0	0	0
VNP	17.2 17.2	18.48	18.48	17.23	22,300	0	0	0
VNR	19.8 19.8	19.80	19.90	19.80	29,500	0	0	0
VNS	7.9 7.9	7.80	7.93	7.70	4,600	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	3.4 3.4	3.40	3.40	3.40	60,000	0	0	0
VNZ	389 389	379.90	395	379.90	6,300	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.3 12.3	12.20	12.30	12.05	334,900	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPB	26.7 26.7	26.45	26.85	26.45	5,889,800	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22.1 22.1	21.80	22.10	21.80	400	0	0	0
VPG	2.7 2.7	2.68	2.72	2.68	178,800	0	0	0
VPH	3.6 3.6	3.58	3.58	3.58	2,600	0	0	0
VPI	62.2 62.2	61.50	63	61.50	1,188,300	0	0	0
VPL	87.9 87.9	89.60	89.60	87.70	605,100	0	0	0
VPR	8.3 8.3	8.20	8.30	8.20	5,600	0	0	0
VPS	8.6 8.6	8.44	8.63	8.44	2,100	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	12.0 12.0	11.90	11.95	11.45	6,800	0	0	0
VRE	28.6 28.6	29.46	29.46	28.39	4,978,900	0	0	0
VRG	14.1 14.1	14.10	14.30	14.10	4,600	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VSC	18.5 18.5	18.95	18.95	18.50	1,880,800	0	0	0
VSE	7.4 7.4	7.70	7.70	7.40	2,600	0	0	0
VSF	25.6 25.6	25.70	25.70	25.50	27,500	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	42.20	10,900	0	0	0
VSI	22.0 22.0	21.95	21.95	21.95	600	0	0	0
VSM	16 16	16	16	16	0	0	0	0
VSN	12.6 12.6	13	13	12.50	2,500	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	13.1 13.1	13.10	13.10	13.10	200	0	0	0
VTC	13.7 13.7	13.40	14.20	13.40	2,300	0	0	0
VTD	4.8 4.8	4.70	4.80	4.60	243,500	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	500	0	0	0
VTK	51.2 51.2	52.12	52.12	51.15	5,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.5 10.5	10.65	10.65	10.45	110,800	0	0	0
VTP	63.2 63.2	63.20	64	62.90	173,800	0	0	0
VTQ	4.9 4.9	4.90	4.90	4.90	0	0	0	0
VTR	11 11	11.50	11.50	11	5,500	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.5 13.5	13.40	13.80	13.30	12,300	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	961,500	0	0	0
VUA	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	84.7 84.7	87.90	87.90	83.80	116,100	0	0	0
VW3	9.5 9.5	9.50	9.50	9.30	4,800	0	0	0
VWS	21.6 21.6	21.60	21.60	21.60	500	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	295 295	295	295	295	0	0	0	0
WSB	55 55	56	56	53	500	0	0	0
WSS	6.7 6.7	6.60	6.70	6.50	62,600	0	0	0
WTC	9.3 9.3	9.30	9.30	9.30	600	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	0	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 10	9.90	10	9.90	13,200	0	0	0
XMD	7.1 7.1	7.10	7.10	7.10	0	0	0	0
XMP	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XPH	16.2 16.2	16.20	16.20	16.20	400	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	10.0 10.0	9.97	9.97	9.97	400	0	0	0
YEG	9.6 9.6	9.02	9.55	9	2,941,000	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	319.4 319.4	0	0	0	44,934,291	0	0	0
^UPCOM	128.7 128.7	0	0	0	28,940,411	0	0	0
^VN30	2,004.6 2,004.6	0	0	0	230,753,501	0	0	0
^VNINDEX	1,863.1 1,863.1	0	0	0	490,618,259	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/06/2026