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 26/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.3 29.3	29.70	29.70	29.30	400	0	0	0
AAA	7.4 7.4	7.43	7.45	7.34	627,900	0	0	0
AAH	2.5 2.5	2.80	2.80	2.40	1,264,000	0	0	0
AAM	6.5 6.5	6.55	6.55	6.50	7,900	0	0	0
AAS	8.3 8.3	8.30	8.40	8.20	285,000	0	0	0
AAT	2.8 2.8	2.73	2.80	2.73	6,100	0	0	0
AAV	6.6 6.6	6.50	6.60	6.40	390,300	0	0	0
ABB	15.7 15.7	15.83	15.83	15.48	1,078,800	0	0	0
ABC	10 10	10	10.10	10	2,300	0	0	0
ABI	19.4 19.4	19.40	19.40	19.20	34,500	0	0	0
ABR	11.7 11.7	11.25	11.65	11.15	3,100	0	0	0
ABS	3.0 3.0	3.03	3.03	2.95	89,100	0	0	0
ABT	55.6 55.6	54	55.60	53.90	13,700	0	0	0
ABW	12.2 12.2	12.10	12.20	11.80	302,400	0	0	0
ACB	22.6 22.6	22.35	22.65	22.35	10,774,200	0	0	0
ACC	12.3 12.3	12.05	12.35	12.05	7,000	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	13	12.55	1,500	0	0	0
ACM	0.5 0.5	0.50	0.60	0.40	340,300	0	0	0
ACS	5.3 5.3	5.30	5.30	5.30	100	0	0	0
ACV	43.7 43.7	43.90	44	43.60	247,400	0	0	0
ADC	17.4 17.4	17.40	17.40	17.40	0	0	0	0
ADG	8.7 8.7	8.40	8.70	8.40	1,500	0	0	0
ADS	8.3 8.3	8.22	8.26	8.18	90,400	0	0	0
AFX	10.2 10.2	10.10	10.15	9.95	87,600	0	0	0
AG1	10.8 10.8	10.80	10.90	10.80	19,700	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.8 11.8	11.65	11.75	11.55	185,300	0	0	0
AGM	2.1 2.1	2.20	2.20	2	31,800	0	0	0
AGP	35.1 35.1	34.80	35.10	34	6,200	0	0	0
AGR	14.4 14.4	14.40	14.60	14.30	271,700	0	0	0
AGX	221.7 221.7	221.70	221.70	221.70	0	0	0	0
AIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
AIG	52 52	52	52	51.70	55,200	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	6.9 6.9	6.80	6.90	6.80	1,300	0	0	0
AMC	12.5 12.5	12.49	12.49	12.49	300	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	2,700	0	0	0
AMP	15.4 15.4	15.40	15.40	15.40	5,000	0	0	0
AMS	7.3 7.3	7.50	7.50	7	102,200	0	0	0
AMV	1.5 1.5	1.50	1.50	1.40	108,500	0	0	0
ANT	25.7 25.7	25.55	25.75	25.50	8,200	0	0	0
ANV	22.0 22.0	22.40	22.45	21.95	353,800	0	0	0
APF	47.7 47.7	47.80	48.10	45.60	264,900	0	0	0
APG	5.0 5.0	5.10	5.15	4.98	461,000	0	0	0
APH	5.5 5.5	5.50	5.52	5.48	57,100	0	0	0
API	5.9 5.9	5.90	6.10	5.80	168,900	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	400	0	0	0
APS	6.6 6.6	6.60	6.70	6.60	81,200	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	17.0 17.0	16.50	16.95	16.50	1,200	0	0	0
ASM	5.9 5.9	5.88	5.91	5.87	409,400	0	0	0
ASP	8.3 8.3	7.55	8.34	7.55	566,500	0	0	0
AST	60.8 60.8	60	60.83	60	2,900	0	0	0
ATA	0.5 0.5	0.40	0.50	0.40	6,300	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.9 7.9	7.90	7.90	7.90	100	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	42.7 42.7	42.70	42.70	42.70	100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9 9	9	9.10	8.90	30,600	0	0	0
BAB	11.9 11.9	12	12	11.50	25,200	0	0	0
BAF	29.6 29.6	29.70	29.75	29.45	1,410,600	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	8.8 8.8	8.65	8.75	8.65	1,900	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	11.3 11.3	12	12	11.30	2,600	0	0	0
BCA	21 21	21	21.10	20.80	20,100	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	7	7	7	13,800	0	0	0
BCE	8.5 8.5	8.78	8.78	8.51	2,600	0	0	0
BCF	39 39	41.90	41.90	39	300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.3 52.3	52.60	53	52.30	179,900	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	37.9 37.9	38	38	37.90	1,000	0	0	0
BDT	9.3 9.3	9.30	9.30	9.20	16,000	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	21.2 21.2	24.80	28.60	21.20	11,100	0	0	0
BFC	56.4 56.4	56.50	56.50	55.40	30,900	0	0	0
BGE	2.8 2.8	2.90	2.90	2.70	1,107,000	0	0	0
BGW	16 16	16	16	16	300	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	29.9 29.9	29.15	29.90	29.15	200	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	23.2 23.2	23.15	23.40	23.05	50,700	0	0	0
BID	41.7 41.7	41.95	42.10	41.70	3,299,800	0	0	0
BIG	4.9 4.9	4.90	5	4.70	446,200	0	0	0
BIO	12 12	12.20	12.20	12	1,200	0	0	0
BKC	19.8 19.8	19.90	19.90	19.60	5,600	0	0	0
BKG	2.4 2.4	2.54	2.60	2.42	757,400	0	0	0
BLI	8.2 8.2	8.10	8.20	8.10	3,500	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21 21	21	21	21	0	0	0	0
BMC	12.5 12.5	12.50	12.85	12.45	6,000	0	0	0
BMD	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BMF	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.3 14.3	14.40	14.45	14.15	210,700	0	0	0
BMJ	13.5 13.5	13.90	13.90	13.20	2,300	0	0	0
BMK	14 14	14	14	14	0	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	153 153	150	154	149.50	362,000	0	0	0
BMS	14 14	13.70	14.10	13.70	103,400	0	0	0
BMV	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNA	4.6 4.6	4.60	4.70	4.60	370,800	0	0	0
BNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BOT	1.7 1.7	1.70	1.70	1.60	132,300	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	0	0	0	0
BRC	12.1 12.1	12.05	12.05	12.05	100	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	22.2 22.2	24.40	24.40	22.20	900	0	0	0
BSA	20.3 20.3	20.20	20.30	20.20	11,100	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	17 17	17	17	16.50	300	0	0	0
BSI	34.3 34.3	34.70	34.70	34.05	342,900	0	0	0
BSL	12.8 12.8	12.30	12.80	12.30	300	0	0	0
BSP	10.7 10.7	10.10	10.70	10	8,000	0	0	0
BSQ	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSR	24.3 24.3	24.70	24.90	24.25	5,812,700	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	21.2 21.2	21.60	21.60	21.20	2,300	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.30	8.30	8.25	20,700	0	0	0
BTS	5.1 5.1	5	5.10	5	1,100	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	75.3 75.3	68	75.30	68	700	0	0	0
BVB	13.8 13.8	14	14.20	13.60	2,461,300	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	13,500	0	0	0
BVH	63.4 63.4	63.20	64.10	63.10	326,900	0	0	0
BVL	14.2 14.2	14.20	14.20	14.20	0	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	26 26	26.10	26.30	25.90	100,200	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44.7 44.7	44.55	45.80	44	111,800	0	0	0
BWS	33.1 33.1	33.10	33.10	33.10	17,000	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	15.2 15.2	14.95	15.20	14.95	8,700	0	0	0
C47	9.4 9.4	9.30	9.35	9.20	8,900	0	0	0
C4G	6.5 6.5	6.70	6.70	6.50	144,300	0	0	0
C69	18.3 18.3	19	19	18.30	933,200	0	0	0
C92	3.9 3.9	3.90	3.90	3.90	0	0	0	0
CAD	0.5 0.5	0.40	0.50	0.40	300	0	0	0
CAG	6.2 6.2	6.20	6.20	6.20	9,000	0	0	0
CAN	21 21	21	21	21	0	0	0	0
CAP	47.2 47.2	47.50	48	46.70	47,400	0	0	0
CAT	15 15	15.10	15.10	14.80	48,400	0	0	0
CBI	12 12	12	12	12	0	0	0	0
CBS	24.5 24.5	24.50	24.50	24.50	300	0	0	0
CC1	34.5 34.5	34.50	34.50	34.50	0	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.6 12.6	12.60	12.60	12.60	100	0	0	0
CCC	7.1 7.1	7.16	7.60	7	5,100	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CCL	4.0 4.0	4.03	4.03	3.99	123,400	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	0	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	19.2 19.2	18.90	19.30	18.70	104,200	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	28	26	7,200	0	0	0
CDO	1.4 1.4	1.50	1.50	1.40	19,100	0	0	0
CDP	12.4 12.4	12.37	12.37	12.37	0	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	1,000	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	1.6 1.6	1.70	1.70	1.60	3,300	0	0	0
CEO	14.7 14.7	14.50	14.90	14.50	2,542,700	0	0	0
CET	4.7 4.7	4.70	4.70	4.70	1,800	0	0	0
CFM	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CFV	17 17	17	17	17	0	0	0	0
CGV	3 3	3	3	3	17,000	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	27.9 27.9	27.65	27.85	27.65	1,400	0	0	0
CHS	11.2 11.2	10.10	11.20	10.10	200	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	9.7 9.7	9.70	9.80	9.70	1,000	0	0	0
CID	8 8	8	8	8	200	0	0	0
CIG	6.9 6.9	6.70	7	6.60	12,400	0	0	0
CII	17.1 17.1	17.05	17.25	16.90	6,180,700	0	0	0
CIP	1.8 1.8	1.80	1.80	1.80	300	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	65.3 65.3	65.40	65.40	65.10	1,200	0	0	0
CKD	25 25	25	25	25	0	0	0	0
CKG	6.9 6.9	6.95	6.95	6.78	25,500	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	51.4 51.4	51.45	51.45	51.45	100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	20.3 20.3	20	20.30	20	600	0	0	0
CLL	30.5 30.5	30	30.50	30	2,700	0	0	0
CLM	69.5 69.5	69.50	69.50	69.50	0	0	0	0
CLW	59 59	63	63	59	231,300	0	0	0
CLX	14.6 14.6	14.70	14.70	14.60	14,900	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMD	18.5 18.5	18.41	18.50	18.41	3,100	0	0	0
CMF	380 380	374.90	380	374.90	700	0	0	0
CMG	27.2 27.2	27.10	27.20	26.85	89,700	0	0	0
CMI	0.7 0.7	0.80	0.80	0.70	4,300	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	23.1 23.1	23.30	24	23.10	3,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	7	7.10	7	21,800	0	0	0
CMT	11.9 11.9	11.90	11.90	11.50	1,800	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	5.74	5.74	5.67	65,600	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.9 30.9	29.50	30.90	29.50	2,700	0	0	0
CNG	21.2 21.2	21.50	21.90	21.10	1,300	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	30.6 30.6	30.70	30.70	30.50	21,200	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6 6	6.03	6.03	5.90	306,600	0	0	0
CRE	7.2 7.2	7.26	7.26	7.13	79,000	0	0	0
CSC	12.5 12.5	12.40	12.50	12	900	0	0	0
CSI	15.9 15.9	15.90	15.90	15.90	100	0	0	0
CSM	12.7 12.7	12.60	12.70	12.55	76,000	0	0	0
CSV	23.4 23.4	23.60	23.60	23.10	158,800	0	0	0
CT3	6.8 6.8	6.70	6.80	6.70	400	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	17.5 17.5	17.50	17.50	17.50	300	0	0	0
CTD	71.6 71.6	71	71.60	70.90	150,100	0	0	0
CTF	17.2 17.2	17.20	17.20	16.05	273,900	0	0	0
CTG	33.6 33.6	33.50	33.60	33.40	4,005,400	0	0	0
CTI	20.1 20.1	20.20	20.30	19.90	234,400	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.9 8.9	9.10	9.30	8.80	77,400	0	0	0
CTR	74.1 74.1	72.89	74.12	71.93	241,700	0	0	0
CTS	24.9 24.9	25.10	25.60	24.65	2,202,700	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	300	0	0	0
CTW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	317,700	0	0	0
CVT	27.5 27.5	26.20	27.50	24.20	7,800	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	0	0	0	0
D2D	31.1 31.1	31.40	31.40	31	23,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.6 14.6	14.60	14.60	14.60	1,300	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.25	3.38	3.20	13,000	0	0	0
DAN	30.3 30.3	30.30	30.30	30.30	500	0	0	0
DAS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DAT	8.3 8.3	8.25	8.25	8.25	100	0	0	0
DBC	18.5 18.5	18.60	18.70	18.50	974,300	0	0	0
DBD	53.2 53.2	51.70	53.50	51.70	71,900	0	0	0
DBM	29.1 29.1	29.10	29.10	29.10	100	0	0	0
DBT	12.8 12.8	12.60	12.80	12.60	98,600	0	0	0
DC1	6.1 6.1	5.60	6.10	5.50	3,800	0	0	0
DC2	6.8 6.8	6.80	6.80	6.80	100	0	0	0
DC4	7.1 7.1	7.17	7.19	7.10	100,000	0	0	0
DCF	39 39	34	39	34	1,000	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	37.8 37.8	38	38	37.80	331,300	0	0	0
DCM	32.9 32.9	32.90	33.37	32.76	2,208,500	0	0	0
DCR	5.9 5.9	5.90	5.90	5.90	0	0	0	0
DCS	0.8 0.8	0.70	0.80	0.70	288,700	0	0	0
DCT	0.5 0.5	0.60	0.60	0.50	15,500	0	0	0
DDB	9.5 9.5	9	9.50	9	46,300	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	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	7 7	7	7	7	1,000	0	0	0
DDV	23.2 23.2	23.90	23.90	23	627,700	0	0	0
DFC	31 31	27.10	31	27.10	800	0	0	0
DFF	0.5 0.5	0.50	0.50	0.40	81,600	0	0	0
DGC	47.8 47.8	48.50	48.50	47.45	931,500	0	0	0
DGT	3.9 3.9	3.80	3.90	3.80	24,400	0	0	0
DGW	39.1 39.1	39.70	39.75	39	672,500	0	0	0
DHA	50.4 50.4	51.40	51.40	50.20	17,300	0	0	0
DHB	10.4 10.4	10.40	11.50	10.40	3,100	0	0	0
DHC	32.8 32.8	33.55	33.55	32.60	288,900	0	0	0
DHD	27.9 27.9	27.80	27.90	27.80	1,500	0	0	0
DHG	93.8 93.8	93.10	93.80	92.90	7,900	0	0	0
DHM	6 6	6.10	6.10	6	3,400	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	4,000	0	0	0
DHT	63.9 63.9	63.70	63.90	63.50	1,000	0	0	0
DIC	0.9 0.9	0.80	1	0.80	149,300	0	0	0
DID	3.8 3.8	3.60	3.80	3.60	1,400	0	0	0
DIG	12.4 12.4	12.40	12.50	12.35	2,353,200	0	0	0
DIH	7.7 7.7	7.65	7.65	7.57	3,100	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	5.10	5.20	5	285,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.60	2.63	2.60	593,700	0	0	0
DLR	12 12	12	12	12	500	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	57.60	57.60	57.60	0	0	0	0
DMN	7 7	7	7	7	100	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	100	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	7.6 7.6	7.71	7.71	7.62	300	0	0	0
DNH	49 49	49	49	49	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNN	7 7	7	7	7	0	0	0	0
DNP	19.3 19.3	19	19.30	19	600	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	29.9 29.9	29.10	29.90	29.10	1,000	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	61.5 61.5	62.10	62.10	61.50	3,500	0	0	0
DPG	37.2 37.2	38.25	38.25	37.20	343,700	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	22.7 22.7	22.70	22.90	22.60	2,180,300	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	38.5 38.5	38.40	39	38.30	389,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.6 9.6	9.79	9.79	9.60	10,100	0	0	0
DRC	11.6 11.6	11.70	11.70	11.55	87,800	0	0	0
DRG	8.5 8.5	8.60	8.60	8.50	700	0	0	0
DRH	2 2	2	2.02	1.99	84,600	0	0	0
DRI	13.2 13.2	13.70	13.70	13.20	665,400	0	0	0
DRL	44.6 44.6	44.55	44.60	44.50	1,500	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	22.40	22.70	22.40	582,100	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.6 37.6	37.50	37.65	37.50	2,300	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	10.6 10.6	10.70	11	10.30	170,900	0	0	0
DTA	3.3 3.3	3.25	3.45	3.25	1,600	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.3 13.3	13.10	13.30	13.10	40,700	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	1.8 1.8	1.90	2	1.80	7,000	0	0	0
DTK	11.3 11.3	11.40	11.40	11.30	300	0	0	0
DTL	9.6 9.6	9.60	9.60	9.59	800	0	0	0
DTP	77.5 77.5	77.50	77.50	77.50	1,200	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	0.90	282,800	0	0	0
DVM	6.6 6.6	6.50	6.60	6.40	68,100	0	0	0
DVN	20.2 20.2	20.30	20.30	19.90	128,800	0	0	0
DVP	70.2 70.2	70.60	70.70	70	8,600	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	12.5 12.5	12.30	12.55	12.30	2,985,300	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	12.8 12.8	12.70	12.90	12.70	59,900	0	0	0
DXS	7.2 7.2	7.28	7.28	7.10	686,300	0	0	0
DXV	3.7 3.7	3.73	3.73	3.73	0	0	0	0
E12	3.5 3.5	3.50	3.50	3.50	900	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	9.2 9.2	8.50	9.20	8.50	300	0	0	0
ECO	23.6 23.6	23.40	23.60	23.30	1,200	0	0	0
EFI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
EIB	20.6 20.6	20.65	20.80	20.45	3,227,800	0	0	0
EIC	19.9 19.9	19.90	19.90	19.90	1,500	0	0	0
EID	20.4 20.4	20.60	20.70	20.30	14,100	0	0	0
EIN	2.1 2.1	2.20	2.20	2.10	1,400	0	0	0
ELC	16.6 16.6	16.45	16.60	16.30	344,100	0	0	0
EME	29.5 29.5	29.50	29.50	29.50	100	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	18.5 18.5	18.50	18.50	18.50	100	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	9.18	9.18	9.17	22,900	0	0	0
EVF	13.1 13.1	13.20	13.30	13.10	1,890,900	0	0	0
EVG	5.4 5.4	5.43	5.48	5.43	134,300	0	0	0
EVS	5.4 5.4	5.50	5.50	5.30	193,300	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	62.3 62.3	62.30	62.30	62.30	100	0	0	0
FCM	3.4 3.4	3.36	3.41	3.15	10,900	0	0	0
FCN	11.7 11.7	11.90	11.95	11.70	298,900	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	18.1 18.1	18.10	18.15	18.10	2,700	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	29.0 29.0	28.99	28.99	28.99	1,300	0	0	0
FIC	18.5 18.5	18.50	18.60	18	5,800	0	0	0
FID	1.4 1.4	1.40	1.50	1.40	336,600	0	0	0
FIR	5.0 5.0	5	5.03	4.97	18,400	0	0	0
FIT	3.7 3.7	3.78	3.79	3.72	228,100	0	0	0
FMC	35.5 35.5	35.35	35.50	35.30	4,100	0	0	0
FOC	73.5 73.5	73.30	73.60	72.90	32,200	0	0	0
FOX	74.7 74.7	75.10	75.50	74.50	62,000	0	0	0
FPT	70.8 70.8	71.30	71.30	70.30	4,333,200	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.6 8.6	8.63	8.63	8.63	200	0	0	0
FRT	118.1 118.1	120.10	120.57	118	505,400	0	0	0
FSO	8 8	8	8	8	0	0	0	0
FT1	42.9 42.9	42.90	42.90	42.90	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.40	0.50	0.40	237,600	0	0	0
FTS	26.4 26.4	26.55	26.80	26.30	1,033,200	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10 10	9.90	10	9.90	26,000	0	0	0
GAS	77 77	77.80	78.50	77	618,600	0	0	0
GCB	6.9 6.9	5.50	6.90	5.20	2,500	0	0	0
GCF	18.2 18.2	18	18.30	18	7,500	0	0	0
GDA	13.6 13.6	13.60	13.70	13.60	5,300	0	0	0
GDT	16.6 16.6	16.50	16.55	16.15	9,700	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	90.2 90.2	90.50	92.20	89.20	947,300	0	0	0
GEG	13.7 13.7	13.50	13.70	13.45	278,500	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	0	0	0	0
GEX	30.2 30.2	30	30.45	29.85	7,629,800	0	0	0
GGG	2.6 2.6	2.60	2.60	2.60	600	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26 26	26.45	26.45	26	7,500	0	0	0
GIC	12.4 12.4	12.40	12.40	12.40	2,500	0	0	0
GIL	11.5 11.5	11.70	11.70	11.50	57,200	0	0	0
GKM	1.3 1.3	1.50	1.50	1.30	120,100	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	73	73.30	72.60	640,300	0	0	0
GMH	7.5 7.5	7.49	7.49	7.40	1,000	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	1.90	1.90	1.80	52,900	0	0	0
GSM	30 30	30	30	30	0	0	0	0
GSP	11.1 11.1	11	11.10	11	12,700	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	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.1 32.1	32.80	33.20	32.05	2,752,100	0	0	0
GVT	77.5 77.5	72.77	77.48	72.77	500	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	9.20	9.20	0	0	0	0
HAD	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15 15	15	15	14.75	1,934,900	0	0	0
HAH	52.9 52.9	52.40	52.90	51.80	693,900	0	0	0
HAM	42.1 42.1	42.20	42.30	42	4,100	0	0	0
HAN	8.2 8.2	8	8.20	8	800	0	0	0
HAP	6.9 6.9	6.76	6.89	6.70	51,400	0	0	0
HAR	3.2 3.2	3.26	3.27	3.22	30,300	0	0	0
HAS	9.4 9.4	9.30	9.39	9.30	300	0	0	0
HAT	29.5 29.5	29.50	29.50	29.50	0	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.5 9.5	9.61	9.67	9.48	81,200	0	0	0
HBC	5 5	4.90	5	4.80	251,100	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	4.4 4.4	4.40	4.40	4.40	400	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	25.6 25.6	27	27	25.50	2,300	0	0	0
HCD	6.9 6.9	6.90	6.94	6.89	10,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	26.9 26.9	26.90	27.15	26.85	1,841,600	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	8.9 8.9	9	9	8.90	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	25.4 25.4	25.55	25.65	25.25	7,697,500	0	0	0
HDC	14.9 14.9	14.95	15	14.80	666,400	0	0	0
HDG	20.6 20.6	20.95	21	20.55	1,443,300	0	0	0
HDM	34.0 34.0	34.00	34.00	33.90	700	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25 25	26	26	25	1,200	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	1,000	0	0	0
HEJ	14.9 14.9	14.90	14.90	14.90	100	0	0	0
HEP	12 12	12.10	12.10	12	1,400	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	5.1 5.1	5.10	5.10	5.10	100	0	0	0
HGM	151.8 151.8	151.80	151.80	151.80	100	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	77 77	68.30	77	68.30	12,800	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.7 14.7	14.30	14.65	14.30	1,375,800	0	0	0
HHS	11.2 11.2	11.25	11.30	11.10	463,400	0	0	0
HHV	10.6 10.6	10.57	10.67	10.57	1,740,700	0	0	0
HID	4.2 4.2	4.23	4.23	4.10	246,800	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.7 5.7	5.78	5.78	5.65	76,000	0	0	0
HIO	7.8 7.8	7.80	7.80	7.80	500	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	15,000	0	0	0
HKT	14.5 14.5	14.52	14.52	14.42	16,400	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	10.1 10.1	10.20	10.20	10.10	4,500	0	0	0
HLD	15.7 15.7	15	15.70	15	700	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	10.65	10.65	10.60	1,500	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	10.2 10.2	10.50	10.50	10	11,400	0	0	0
HMS	32.7 32.7	33	33	31.50	7,500	0	0	0
HNB	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HND	10.2 10.2	10.20	10.20	10.20	2,100	0	0	0
HNF	23 23	23	23	23	200	0	0	0
HNG	7 7	7	7	6.90	513,200	0	0	0
HNI	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HNM	8.6 8.6	8.60	8.70	8.50	504,800	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.9 3.9	4	4	3.90	3,100	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.2 16.2	16.20	16.20	16.20	300	0	0	0
HPG	23.5 23.5	23.40	23.50	23.35	15,468,600	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	16 16	16	16	16	600	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	14,300	0	0	0
HPW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPX	4.2 4.2	4.20	4.23	4.17	217,900	0	0	0
HQC	2.5 2.5	2.54	2.58	2.52	2,102,100	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39 39	39	39	39	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.6 11.6	11.65	11.70	11.55	1,413,100	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.0 7.0	7.30	7.45	7.02	1,061,100	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	15.2 15.2	15.20	15.20	15.20	0	0	0	0
HSV	4.3 4.3	4.30	4.30	4.30	6,800	0	0	0
HT1	13.7 13.7	13.60	13.75	13.55	251,700	0	0	0
HTC	38.7 38.7	38.70	38.70	38.70	0	0	0	0
HTE	2.9 2.9	2.80	2.90	2.80	1,300	0	0	0
HTG	40.8 40.8	40.60	40.80	40.55	4,900	0	0	0
HTI	20.2 20.2	20.30	20.30	20.15	7,400	0	0	0
HTL	21.1 21.1	21.05	21.05	21.05	0	0	0	0
HTM	10.2 10.2	11.90	11.90	10.20	25,000	0	0	0
HTN	7.1 7.1	7	7.16	7	112,700	0	0	0
HTP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
HTT	1.6 1.6	1.50	1.60	1.50	200	0	0	0
HTV	13.7 13.7	13	13.65	13	300	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HU4	9.8 9.8	9.20	9.80	9.10	2,100	0	0	0
HU6	3.8 3.8	3.80	3.80	3.80	700	0	0	0
HUB	12.8 12.8	12.80	12.80	12.80	500	0	0	0
HUG	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HUT	15.3 15.3	15.20	15.30	15.10	707,400	0	0	0
HVA	3.5 3.5	3.30	3.70	3.30	49,900	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	10.20	10.10	108,200	0	0	0
HVN	23 23	23.20	23.20	22.75	414,000	0	0	0
HVT	24.1 24.1	24.32	24.42	23.93	20,900	0	0	0
HVX	2.5 2.5	2.40	2.50	2.40	700	0	0	0
HWS	15.2 15.2	15.10	15.20	15.10	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	2,600	0	0	0
ICF	2.6 2.6	2.50	2.60	2.50	2,200	0	0	0
ICG	15.8 15.8	15.30	15.80	15.10	3,700	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	29 29	28.90	29	28.90	400	0	0	0
ICT	17.5 17.5	17.45	17.50	17.40	9,400	0	0	0
IDC	40.6 40.6	41.10	41.10	40.60	697,400	0	0	0
IDI	5.6 5.6	5.69	5.75	5.61	106,300	0	0	0
IDJ	4 4	4.20	4.20	4	365,300	0	0	0
IDP	250 250	250	250	250	4,000	0	0	0
IDV	21.7 21.7	21.80	21.80	21.70	2,100	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	200	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.0 9.0	9.03	9.05	8.97	522,100	0	0	0
ILA	7 7	6.90	7	6.90	200	0	0	0
ILB	21.8 21.8	21.80	21.80	21.60	9,500	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
ILS	22.2 22.2	22.90	23.70	22.10	5,900	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	42.1 42.1	42.70	42.70	42.05	11,600	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	35.90	35.90	35.90	3,500	0	0	0
IPA	15.3 15.3	15.20	15.30	14.90	17,600	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	7,400	0	0	0
ISH	25.1 25.1	25.10	25.10	25.10	100	0	0	0
IST	41 41	41	41	41	0	0	0	0
ITC	11.5 11.5	11.75	11.75	11.25	108,400	0	0	0
ITD	15.4 15.4	15.05	15.35	14.80	11,000	0	0	0
ITQ	2.5 2.5	2.50	2.60	2.50	14,300	0	0	0
ITS	3.8 3.8	3.80	3.80	3.80	100	0	0	0
IVS	6.6 6.6	6.80	6.80	6.60	11,300	0	0	0
JOS	1.3 1.3	1.30	1.30	1.10	30,100	0	0	0
JVC	3.6 3.6	3.60	3.60	3.55	176,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.4 29.4	29.50	29.90	29.25	1,166,100	0	0	0
KCB	10.9 10.9	10.70	10.90	10.50	28,000	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.1 50.1	50	50.10	49.40	617,600	0	0	0
KDH	21.6 21.6	21.75	21.95	21.55	2,394,400	0	0	0
KDM	20.1 20.1	20.10	20.10	20.10	3,700	0	0	0
KGM	5.3 5.3	5.40	5.40	5.30	2,700	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.93	4.94	4.91	2,492,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.6 9.6	9.60	9.65	9.50	33,000	0	0	0
KHS	12.4 12.4	12.50	12.50	12.30	7,600	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	5.9 5.9	5.90	5.90	5.90	200	0	0	0
KLB	12.9 12.9	12.82	12.97	12.78	1,102,300	0	0	0
KMR	2.5 2.5	2.57	2.57	2.40	13,800	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.1 37.1	36.80	37.10	36.80	318,000	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.7 14.7	14.90	14.90	14.55	509,200	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	0	0	0	0
KSF	83.3 83.3	88.60	88.60	81.50	153,800	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	0.9 0.9	0.90	1	0.90	40,000	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	18.9 18.9	18.90	18.90	18.90	100	0	0	0
KTS	20.3 20.3	20.40	20.40	18.60	300	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	21.35	21.35	3,900	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	0	0	0	0
L14	21 21	21.50	21.50	20.90	11,900	0	0	0
L18	17 17	16.30	17.10	15.90	3,600	0	0	0
L40	28 28	28	28.30	27.90	60,200	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.9 1.9	1.80	2	1.80	18,300	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	100	0	0	0
LAF	20.8 20.8	20.75	20.75	20.75	146,300	0	0	0
LAI	10.9 10.9	11	11	10.90	4,400	0	0	0
LAS	13.8 13.8	14.20	14.20	13.80	209,000	0	0	0
LAW	25.7 25.7	25.70	25.70	25.70	0	0	0	0
LBE	16.7 16.7	16.50	16.70	16.30	13,100	0	0	0
LBM	28.3 28.3	28	28.30	27.80	11,300	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	8.26	8.38	8.26	323,400	0	0	0
LCM	0.7 0.7	0.80	0.80	0.70	181,400	0	0	0
LDG	3.4 3.4	3.55	3.70	3.35	1,490,700	0	0	0
LDP	8.5 8.5	8.40	8.50	8.20	15,900	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.2 4.2	4.20	4.20	4.20	400	0	0	0
LG9	4.6 4.6	4.60	4.60	4.60	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.1 5.1	5.13	5.20	5.06	32,300	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	47 47	47	47	46	7,800	0	0	0
LHG	27.9 27.9	27.80	28.05	27.75	24,600	0	0	0
LIC	29 29	29	29	29	200	0	0	0
LIG	3.8 3.8	3.80	3.80	3.60	26,400	0	0	0
LIX	27.5 27.5	27.40	27.50	27	6,900	0	0	0
LKW	35 35	35	35	35	0	0	0	0
LLM	21 21	21	21	21	1,200	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	5.6 5.6	5.30	6.20	5.30	6,400	0	0	0
LMH	1.3 1.3	1.30	1.30	1.20	65,400	0	0	0
LMI	8.8 8.8	8.82	8.82	8.82	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.4 0.4	0.40	0.40	0.40	1,200	0	0	0
LPB	53 53	56.10	56.20	52.30	5,428,200	0	0	0
LPT	7.7 7.7	7.80	7.80	7.70	2,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	32.7 32.7	33	33	32.60	5,600	0	0	0
LSS	8.2 8.2	8.25	8.25	8.18	46,400	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	21.1 21.1	21	21.10	21	300	0	0	0
MA1	31 31	31	31	31	1,700	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	23.75	23.85	23.70	6,906,000	0	0	0
MBG	2.7 2.7	2.60	2.80	2.60	750,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.6 19.6	19.70	19.80	19.40	2,607,600	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	1,100	0	0	0
MCH	127.8 127.8	127.10	128.60	127	282,700	0	0	0
MCM	28.3 28.3	28.10	28.30	27.90	81,100	0	0	0
MCO	5.8 5.8	5.90	6	5.70	10,100	0	0	0
MCP	28 28	28.10	28.10	27.90	22,200	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.6 8.6	8.90	8.90	8.60	11,800	0	0	0
MDF	4.7 4.7	4.70	4.70	4.70	500	0	0	0
MDG	37.7 37.7	37.65	37.65	37.65	0	0	0	0
MEC	2.7 2.7	2.40	2.70	2.40	2,400	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 7	7	7	7	400	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.2 33.2	33.30	33.30	33.20	8,400	0	0	0
MGC	10.9 10.9	11	11	10.90	1,100	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	27.2 27.2	27.20	27.20	27.20	0	0	0	0
MHC	9.5 9.5	9.29	9.60	9.29	10,900	0	0	0
MIC	11.4 11.4	11.60	11.60	11.40	200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.45	17.65	17.40	91,300	0	0	0
MKP	28.5 28.5	28.45	28.45	28.45	100	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	16.8 16.8	17.20	17.20	16.80	600	0	0	0
MML	29.2 29.2	29.80	29.80	29.20	22,700	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	5,100	0	0	0
MPT	0.8 0.8	0.80	0.80	0.70	79,200	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	2,700	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	15.9 15.9	15.75	15.90	15.70	7,266,700	0	0	0
MSH	33.9 33.9	33.65	33.90	33.65	119,900	0	0	0
MSN	71.4 71.4	71.40	71.50	70.90	1,949,700	0	0	0
MSR	39.1 39.1	39.60	39.60	38.70	622,400	0	0	0
MST	8.8 8.8	8.60	8.80	8.60	1,434,200	0	0	0
MTA	11.9 11.9	12.20	12.20	11.80	9,500	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	0	0	0	0
MTP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	600	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	13.4 13.4	13.90	13.90	13.30	16,000	0	0	0
MVN	57.6 57.6	58	58.50	54.70	2,500	0	0	0
MWG	78.5 78.5	77.10	78.50	76.50	4,859,300	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	50.1 50.1	50.10	50.30	49.95	490,100	0	0	0
NAG	7.6 7.6	7.70	7.70	7.50	25,100	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	1,000	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.8 17.8	17.35	17.80	17.25	32,700	0	0	0
NBC	8.5 8.5	8.70	8.70	8.50	21,100	0	0	0
NBE	8.9 8.9	8.90	8.90	8.80	2,800	0	0	0
NBP	7.7 7.7	7.60	7.70	7.60	19,700	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	12.7 12.7	12	12.70	11.80	700	0	0	0
NCS	39 39	39	39	39	1,300	0	0	0
NCT	94.9 94.9	96.80	96.80	94.90	13,700	0	0	0
ND2	36.4 36.4	36.40	36.40	36.40	0	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	10.90	10.70	194,500	0	0	0
NDP	23 23	23	23	23	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	22,000	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	6.40	5,400	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	65.1 65.1	65.70	65.70	65.10	600	0	0	0
NFC	61.6 61.6	61.60	61.60	61.60	10,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	10.7 10.7	10.80	11.10	10.70	37,400	0	0	0
NHC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
NHH	10.3 10.3	10.30	10.30	10.20	67,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.5 11.5	11.05	11.50	11.05	48,400	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	11.8 11.8	11.65	11.95	11.65	833,100	0	0	0
NLG	26.5 26.5	25.45	26.70	25.45	4,580,200	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.8 44.8	44	44.80	44	21,800	0	0	0
NNT	55.4 55.4	55.39	55.39	55.39	400	0	0	0
NO1	5.0 5.0	4.99	5.02	4.98	2,700	0	0	0
NOS	0.9 0.9	1	1	0.90	200	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11 11	11.60	11.60	11	400	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	7 7	6.80	7.20	6.50	2,466,900	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	4.70	4.70	4.50	47,900	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	23.0 23.0	22.80	23.05	22.65	631,100	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	136 136	136	136	135.10	1,400	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54 54	54.50	54.50	54	300	0	0	0
NTL	15.4 15.4	15.40	15.40	15.30	91,700	0	0	0
NTP	50.8 50.8	50.70	51.10	50.20	76,100	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	14.4 14.4	14.70	15.40	14.40	1,314,600	0	0	0
NVL	12.6 12.6	12.75	12.75	12.50	7,449,400	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.8 7.8	7.79	7.79	7.79	200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.5 3.5	3.70	3.80	3.50	26,100	0	0	0
OCB	11.0 11.0	11.04	11.09	10.87	3,550,800	0	0	0
OCH	7.4 7.4	7.40	7.50	7.30	32,500	0	0	0
ODE	46.4 46.4	46.50	46.50	46.30	16,200	0	0	0
OGC	2.8 2.8	2.83	2.85	2.78	188,200	0	0	0
OIL	13.1 13.1	13	13.40	13	709,200	0	0	0
ONE	11.1 11.1	11.40	11.40	11	2,700	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	19.1 19.1	18.98	19.06	18.98	2,000	0	0	0
ORS	13.5 13.5	13.85	13.85	13.35	3,973,100	0	0	0
PAC	18.8 18.8	19.25	19.25	18.80	131,900	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	22.9 22.9	23	23.15	22.80	195,900	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.50	2,800	0	0	0
PAT	63.7 63.7	64	64.20	63.50	33,600	0	0	0
PBC	5.6 5.6	5.70	5.70	5.60	1,400	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	21.5 21.5	21.85	21.90	21.30	3,090,400	0	0	0
PCC	28.2 28.2	28.20	28.20	28.20	5,800	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PCF	3.2 3.2	3.20	3.20	3.20	300	0	0	0
PCG	2.8 2.8	2.20	2.80	2.20	24,500	0	0	0
PCH	19.2 19.2	19.80	19.80	19.20	91,400	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.8 10.8	10	10.80	10	1,100	0	0	0
PDB	19.6 19.6	19.50	19.60	19.30	2,300	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	98.7 98.7	99.20	99.90	98.70	4,800	0	0	0
PDR	14.7 14.7	14.80	14.85	14.50	4,030,500	0	0	0
PDV	9.1 9.1	9.15	9.15	9.05	77,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4 4	4	4	4	300	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	50.4 50.4	48.48	50.95	48.10	673,600	0	0	0
PFL	2 2	2	2.10	2	40,500	0	0	0
PGB	11.1 11.1	11.10	11.20	11	31,700	0	0	0
PGC	12.4 12.4	11.95	12.65	11.95	3,900	0	0	0
PGD	22 22	22.20	22.20	22	1,200	0	0	0
PGI	18.0 18.0	17.40	17.95	16.90	17,900	0	0	0
PGN	7.3 7.3	7.10	7.30	7.10	200	0	0	0
PGS	50.9 50.9	50.90	50.90	50.90	0	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	200	0	0	0
PGV	23 23	23.40	23.40	22.90	3,300	0	0	0
PHC	4.6 4.6	4.75	4.75	4.55	22,400	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	0	0	0	0
PHP	38.1 38.1	38.02	38.21	37.63	76,700	0	0	0
PHR	60.8 60.8	62	62.30	60.60	475,100	0	0	0
PHS	9.6 9.6	9.50	9.60	9.50	9,700	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	15.4 15.4	14.90	15.40	14.90	1,300	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	0	0	0	0
PIT	7.2 7.2	7.20	7.20	7.20	200	0	0	0
PIV	6.7 6.7	6.60	6.70	6.50	102,800	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	9.3 9.3	9.30	9.30	9.30	2,700	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	20.3 20.3	20.30	20.60	20.30	33,700	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 4	4	4.08	4	15,400	0	0	0
PLX	36.8 36.8	37.40	37.55	36.80	1,716,200	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PMC	130 130	119.40	130	119.40	1,300	0	0	0
PMG	6.0 6.0	6.04	6.04	6.04	0	0	0	0
PMJ	15 15	15	15	15	1,500	0	0	0
PMP	12 12	12	12	12	1,500	0	0	0
PMS	35.1 35.1	35.10	35.10	35.10	500	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	63.5 63.5	63.60	63.80	62.70	542,200	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PNT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
POB	30.5 30.5	30.50	30.50	30.50	0	0	0	0
POS	14 14	14.30	14.30	14	47,800	0	0	0
POT	20.1 20.1	20.10	20.10	20.10	0	0	0	0
POV	6.8 6.8	6.80	6.80	6.80	3,500	0	0	0
POW	14.8 14.8	14.50	14.90	14.45	20,921,500	0	0	0
PPC	9.6 9.6	9.70	9.70	9.62	62,300	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	600	0	0	0
PPH	26.3 26.3	26.50	26.50	26.20	9,200	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	10.80	10.80	10.80	0	0	0	0
PRE	27.4 27.4	27.50	27.50	27.30	3,600	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	8.5 8.5	8.50	8.50	8.50	400	0	0	0
PSB	5.3 5.3	5.40	5.40	5.20	36,100	0	0	0
PSC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PSD	16.9 16.9	17	17.10	16.80	13,200	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	200	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	9.2 9.2	9.20	9.20	9.10	166,700	0	0	0
PSL	8.5 8.5	8.50	8.50	8.50	0	0	0	0
PSN	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PSP	15.9 15.9	15.90	15.90	15.90	0	0	0	0
PSW	7.9 7.9	7.80	7.90	7.80	500	0	0	0
PTB	39 39	36.80	39	36.15	112,300	0	0	0
PTC	6.4 6.4	6.32	6.50	6.32	20,800	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	0	0	0	0
PTL	2.5 2.5	2.55	2.55	2.50	17,200	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	8.60	900	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTV	5.4 5.4	5.50	5.60	5.40	16,700	0	0	0
PV2	2 2	2	2	1.90	23,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24 24	24.50	24.50	23.90	40,000	0	0	0
PVC	12.6 12.6	13	13.10	12.60	608,500	0	0	0
PVD	31.6 31.6	32	32.30	31.60	2,842,600	0	0	0
PVE	2.5 2.5	2.40	2.50	2.10	11,800	0	0	0
PVG	5.8 5.8	5.90	5.90	5.80	57,600	0	0	0
PVH	0.6 0.6	0.70	0.70	0.60	16,600	0	0	0
PVI	74.3 74.3	74.30	76.50	74.30	9,900	0	0	0
PVM	19.2 19.2	19	19.30	19	700	0	0	0
PVO	5.9 5.9	6	6	5.90	6,800	0	0	0
PVP	18.1 18.1	18.20	18.45	18	671,500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	6,100	0	0	0
PVS	37.5 37.5	38	38.40	37.50	1,603,500	0	0	0
PVT	19.6 19.6	19.90	20.10	19.50	1,881,800	0	0	0
PVV	1.2 1.2	1.20	1.20	1.20	34,700	0	0	0
PVX	1.6 1.6	1.60	1.70	1.50	562,600	0	0	0
PVY	2 2	1.90	2.10	1.90	6,100	0	0	0
PWA	6.5 6.5	6.50	6.50	6.50	200	0	0	0
PWS	14.3 14.3	14.30	14.30	14.30	100	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	0.60	0.70	0.60	213,500	0	0	0
PXL	12.2 12.2	12.40	12.40	12.20	16,400	0	0	0
PXM	0.4 0.4	0.40	0.50	0.40	36,800	0	0	0
PXS	2.4 2.4	2.50	2.60	2.40	17,700	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	100	0	0	0
QCC	22.4 22.4	22.40	22.40	22.40	100	0	0	0
QCG	12 12	12.40	12.45	11.90	460,300	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	30.30	32.45	30.30	5,700	0	0	0
QNS	49.2 49.2	48.90	49.30	48.70	186,200	0	0	0
QNT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
QNU	9.9 9.9	9.90	9.90	9.90	0	0	0	0
QNW	18.5 18.5	18.50	18.50	18.50	0	0	0	0
QPH	35 35	35	35	35	100	0	0	0
QSP	24.5 24.5	23.10	24.50	23.10	35,100	0	0	0
QST	26 26	26	26	26	0	0	0	0
QTC	39 39	39	39	39	0	0	0	0
QTP	11.5 11.5	11.50	11.60	11.40	276,200	0	0	0
RAL	83.2 83.2	83	83.20	83	300	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	22 22	18.90	22	18.90	2,900	0	0	0
RCD	2 2	2	2	2	0	0	0	0
RCL	11.5 11.5	11.50	11.50	11.50	18,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	49.2 49.2	49.85	49.90	49.20	443,300	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	28.1 28.1	28.10	28.10	28.10	0	0	0	0
RYG	9.4 9.4	9.22	9.35	9	59,300	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	0	0	0	0
S55	60 60	60	60	60	0	0	0	0
S72	6.9 6.9	6.90	6.90	6.90	600	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	8.80	8.80	8.60	22,700	0	0	0
SAB	48.7 48.7	48.65	48.90	48.50	485,600	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SAF	54.5 54.5	55.70	55.70	54.50	4,100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	6	6.10	5.90	36,400	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	39 39	38.90	39.50	38.50	28,000	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	1,000	0	0	0
SBA	26.8 26.8	26.30	26.90	26.30	14,400	0	0	0
SBB	20.1 20.1	20.50	20.50	20.10	1,800	0	0	0
SBD	7.8 7.8	7.80	7.80	7.80	200	0	0	0
SBG	12.4 12.4	12.50	12.55	12.30	319,400	0	0	0
SBH	38.9 38.9	38.90	38.90	38.90	400	0	0	0
SBL	5 5	5	5	5	0	0	0	0
SBM	33 33	33	33	33	0	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	4.6 4.6	4.60	4.60	4.50	154,100	0	0	0
SBT	21.3 21.3	21.20	21.35	21.15	421,000	0	0	0
SBV	6.4 6.4	6.35	6.35	6.35	0	0	0	0
SC5	16.4 16.4	16.30	16.40	15.25	5,500	0	0	0
SCC	3 3	3.10	3.10	3	200	0	0	0
SCG	64.8 64.8	64.70	64.80	64.40	30,500	0	0	0
SCI	11.6 11.6	11.70	11.90	11	39,800	0	0	0
SCJ	2.8 2.8	2.70	2.80	2.70	35,600	0	0	0
SCL	18.1 18.1	17.70	18.40	17.70	88,000	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.09	5.11	5.04	874,200	0	0	0
SCS	48.3 48.3	49.50	49.80	48.30	335,200	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	0	0	0	0
SD3	9.5 9.5	9.40	9.50	9.40	6,800	0	0	0
SD5	7.4 7.4	7.40	7.40	7.40	100	0	0	0
SD6	1.9 1.9	1.80	1.90	1.70	3,000	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11 11	10.40	11	10.40	1,200	0	0	0
SDA	2.2 2.2	2.20	2.20	2	39,900	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.6 6.6	6.64	6.64	6.64	100	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	16,200	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	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	0.9 0.9	0.80	0.90	0.80	2,000	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	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	0.9 0.9	0.80	0.90	0.80	400	0	0	0
SEA	45.3 45.3	45.30	45.30	45.30	0	0	0	0
SEB	41 41	41	41	40.90	900	0	0	0
SED	15.7 15.7	15.72	15.81	15.53	21,500	0	0	0
SEP	19 19	18	19	18	7,700	0	0	0
SFC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
SFG	10.7 10.7	10.70	10.70	10.70	600	0	0	0
SFI	28.6 28.6	28.70	28.70	28.60	900	0	0	0
SFN	23.8 23.8	23.80	23.80	23.80	0	0	0	0
SGB	13 13	13.10	13.40	12.70	17,300	0	0	0
SGC	106 106	106	106	106	600	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	55.8 55.8	53.70	55.90	53.70	49,400	0	0	0
SGP	22.6 22.6	22.50	22.80	22.30	41,200	0	0	0
SGR	12.7 12.7	12.60	12.85	12.40	118,300	0	0	0
SGS	15.8 15.8	15.80	15.80	15.80	500	0	0	0
SGT	14.9 14.9	14.90	14.90	14.90	0	0	0	0
SHA	4.0 4.0	4.02	4.03	3.92	1,500	0	0	0
SHB	13.7 13.7	13.60	13.65	13.50	39,538,000	0	0	0
SHC	12 12	12	12	12	0	0	0	0
SHE	7.8 7.8	7.20	7.80	7.10	21,400	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.3 14.3	14.15	14.25	14	127,100	0	0	0
SHN	4.4 4.4	4.10	4.40	4.10	72,900	0	0	0
SHP	33 33	33.25	33.40	33	10,500	0	0	0
SHS	18.2 18.2	18.20	18.30	18	6,207,500	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	38.9 38.9	40	40	38.90	7,400	0	0	0
SJ1	16.4 16.4	16.40	16.40	16.40	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.05	14.10	14.05	43,600	0	0	0
SJE	12.7 12.7	12.80	12.80	12.70	12,500	0	0	0
SJG	27.4 27.4	27.40	27.40	27.40	1,400	0	0	0
SJM	7 7	7	7	7	500	0	0	0
SJS	48 48	49.25	49.25	48	22,400	0	0	0
SKG	8.3 8.3	8.38	8.40	8.30	16,200	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	1,300	0	0	0
SLS	149.5 149.5	149.10	149.50	149.10	1,200	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	38.7 38.7	38.60	38.95	38.05	10,900	0	0	0
SMC	10.7 10.7	10.30	10.65	10.15	688,400	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	11.1 11.1	11.20	11.20	10.80	8,000	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.9 27.9	28	28	27.90	300	0	0	0
SP2	24 24	23.90	24	23.90	3,900	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	8.7 8.7	8.67	8.67	8.67	100	0	0	0
SPV	35 35	35	35	35	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	1.60	304,600	0	0	0
SRB	1.6 1.6	1.60	1.60	1.60	1,000	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SRF	8 8	7.57	8	7.50	74,300	0	0	0
SSB	16.1 16.1	15.20	16.25	15.10	3,324,700	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	7.20	7.20	7.20	0	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	26.4 26.4	26.50	26.60	26.25	9,388,400	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	3.0 3.0	3.03	3.04	2.89	112,700	0	0	0
STB	73.7 73.7	72	75	72	6,865,100	0	0	0
STC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
STG	26.1 26.1	26.05	26.05	26.05	100	0	0	0
STH	20.6 20.6	20.70	20.80	20.60	142,900	0	0	0
STK	9.1 9.1	9.14	9.55	9.14	38,700	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.8 7.8	7.80	7.80	7.80	100	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	100	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	16.8 16.8	16.75	16.75	16.75	100	0	0	0
SVD	4.4 4.4	4.45	4.45	4.21	2,800	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	2.5 2.5	2.40	2.60	2.30	192,100	0	0	0
SVT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SWC	24.9 24.9	24.20	24.90	24.10	2,500	0	0	0
SZB	44 44	44.20	44.20	43.30	3,000	0	0	0
SZC	22.3 22.3	22.50	22.60	22.30	166,400	0	0	0
SZE	7.1 7.1	7.10	7.10	7.10	0	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	48.4 48.4	47.95	48.35	47.85	13,600	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	9.9 9.9	9.82	9.91	9.82	900	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	27 27	26.85	27.20	26.75	72,100	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	6,400	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	33.40	33.45	32.90	10,271,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.3 14.3	14.30	14.45	14.20	1,773,900	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	30.20	30.25	30.05	6,200	0	0	0
TCM	20.1 20.1	20.10	20.15	20	622,900	0	0	0
TCO	11.3 11.3	11.10	11.45	10.80	148,200	0	0	0
TCR	2.3 2.3	2.39	2.39	2.30	5,300	0	0	0
TCT	18.8 18.8	18.80	18.80	18.80	1,200	0	0	0
TCW	29.1 29.1	29.30	29.30	29	13,100	0	0	0
TDB	40 40	40	40	40	0	0	0	0
TDC	9.5 9.5	9.64	9.69	9.55	66,700	0	0	0
TDF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TDG	2.4 2.4	2.38	2.39	2.36	41,000	0	0	0
TDH	3.7 3.7	3.76	3.77	3.53	61,000	0	0	0
TDM	58 58	58	58	57.50	5,200	0	0	0
TDP	28.8 28.8	29.20	29.20	28.80	146,800	0	0	0
TDS	8.3 8.3	8.30	8.30	8.30	1,500	0	0	0
TDT	7.1 7.1	7	7.10	7	7,800	0	0	0
TDW	48.5 48.5	48.45	48.45	48.45	100	0	0	0
TED	58.5 58.5	58.52	58.52	58.52	0	0	0	0
TEG	5.7 5.7	5.96	5.99	5.71	1,200	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	40 40	40	40	40	200	0	0	0
TFC	49 49	48.80	49	48.80	600	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	4.6 4.6	4.80	4.80	4.60	4,300	0	0	0
THB	9 9	9	9	9	0	0	0	0
THD	172 172	172	178.90	164	15,500	0	0	0
THG	35.2 35.2	34.80	35.55	33.10	13,800	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	9.4 9.4	9.40	9.40	9.40	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	7.9 7.9	7.80	7.90	7.80	600	0	0	0
THU	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THW	16.8 16.8	16.80	16.80	16.80	1,000	0	0	0
TID	20.2 20.2	20.20	20.40	20.20	27,000	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.4 6.4	6.30	6.40	6.20	415,300	0	0	0
TIN	123.9 123.9	123.50	124.70	121.50	17,400	0	0	0
TIP	18.1 18.1	18	18.05	17.90	32,300	0	0	0
TIS	4.7 4.7	4.50	4.70	4.50	11,300	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.4 9.4	9.40	9.40	9.40	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	0	0	0	0
TL4	9.9 9.9	10	10.60	9.80	28,100	0	0	0
TLD	8.5 8.5	8.52	8.54	8.47	152,000	0	0	0
TLG	49.3 49.3	49.50	49.60	48.90	58,200	0	0	0
TLH	4.4 4.4	4.37	4.38	4.37	121,200	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	51.3 51.3	51	51.30	51	600	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	44.4 44.4	44.08	44.37	44.08	800	0	0	0
TMS	38.8 38.8	36.65	39	36.60	21,000	0	0	0
TMT	11.7 11.7	11.75	11.75	11.55	8,100	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TN1	14.3 14.3	14.15	14.30	14.15	300	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	30.2 30.2	30.15	30.15	30.15	1,100	0	0	0
TNG	19.8 19.8	19.80	19.90	19.40	491,600	0	0	0
TNH	8.5 8.5	8.83	8.83	8.45	349,800	0	0	0
TNI	4.8 4.8	5.04	5.04	4.67	900	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	3.40	3.60	3.40	6,000	0	0	0
TNT	11.2 11.2	11.65	11.65	10.80	36,300	0	0	0
TNV	11.3 11.3	11.30	11.30	11.30	0	0	0	0
TNW	12.9 12.9	12.90	12.90	12.90	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	173 173	171.50	173	171.50	900	0	0	0
TOT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
TOW	31 31	31	31	31	0	0	0	0
TPB	16.1 16.1	16	16.20	16	5,985,600	0	0	0
TPC	8.3 8.3	8.32	8.32	8.32	300	0	0	0
TPH	12.1 12.1	12.10	12.10	12.10	0	0	0	0
TPP	9.8 9.8	9.80	9.80	9.80	200	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	81.4 81.4	77.50	81.80	77.50	23,100	0	0	0
TRC	75 75	74.70	75	74.50	15,500	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	5.2 5.2	5.20	5.20	5.20	10,600	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	15.25	15.40	15.25	59,800	0	0	0
TSB	19.1 19.1	18.80	19.10	18.80	500	0	0	0
TSC	2.3 2.3	2.25	2.30	2.24	80,800	0	0	0
TSD	3.2 3.2	3.30	3.30	3.10	700	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	27.9 27.9	27.90	27.90	27.90	0	0	0	0
TST	7.1 7.1	7.10	7.10	7.10	1,400	0	0	0
TT6	9.5 9.5	9.90	9.90	9.50	9,800	0	0	0
TTA	11.5 11.5	11.50	11.80	11.45	144,700	0	0	0
TTC	8.9 8.9	8.90	8.90	8.90	2,000	0	0	0
TTD	98.2 98.2	98.20	98.20	98.20	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.1 2.1	2.14	2.14	2.09	444,400	0	0	0
TTG	12.8 12.8	13	13	12.60	9,100	0	0	0
TTH	2.3 2.3	2.20	2.30	2.20	108,600	0	0	0
TTL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
TTN	14 14	14	14	13.50	8,800	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.7 32.7	32.70	32.70	32.70	0	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.5 22.5	22.60	22.60	22.20	20,000	0	0	0
TV2	28.4 28.4	28.25	28.40	28.15	68,400	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TV4	13.2 13.2	13.20	13.20	13.20	100	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	7.4 7.4	7.22	7.49	7.22	6,400	0	0	0
TVC	10.6 10.6	10.50	10.90	10.50	2,103,900	0	0	0
TVD	9.2 9.2	9.10	9.20	9	13,400	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	11.4 11.4	11.60	11.90	11.20	645,000	0	0	0
TVS	14.9 14.9	15.30	15.45	14.70	631,600	0	0	0
TVT	15.3 15.3	15.29	15.34	15.29	3,700	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	16.5 16.5	16.60	16.60	16.35	1,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	6.90	7	6.70	21,300	0	0	0
UDL	34.2 34.2	34.19	34.19	34.19	800	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	61 61	61.70	61.70	60.30	2,300	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.1 7.1	7.10	7.10	7.10	0	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.9 5.9	5.90	5.90	5.90	1,200	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	11.40	11.40	11.25	732,200	0	0	0
VAF	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VAV	35 35	34.90	35	34.90	25,400	0	0	0
VBB	13.6 13.6	12.70	14	12.60	179,500	0	0	0
VBC	19.2 19.2	19.20	19.20	19.20	1,300	0	0	0
VBG	5 5	5	5	5	100	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	11.3 11.3	11.30	11.30	11.30	700	0	0	0
VC2	4.3 4.3	4.30	4.40	4.30	28,700	0	0	0
VC3	26.5 26.5	26.40	26.50	26.20	1,169,400	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	8.3 8.3	8	8.40	8	87,400	0	0	0
VC9	4.4 4.4	4.50	4.70	4.40	7,800	0	0	0
VCA	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VCB	61.4 61.4	61	61.50	60.80	3,344,300	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	0	0	0	0
VCG	19.6 19.6	19.55	19.70	19.55	2,405,200	0	0	0
VCI	24.1 24.1	24.10	24.20	24	2,958,000	0	0	0
VCM	8.8 8.8	8.20	8.80	8.20	500	0	0	0
VCP	23.4 23.4	23.80	23.80	23.40	28,300	0	0	0
VCR	48 48	44.80	48	44.80	2,700	0	0	0
VCS	35.7 35.7	36.10	36.20	35.70	18,100	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	14.3 14.3	14.30	14.30	14.30	0	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	13.9 13.9	14.10	14.25	13.85	640,000	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.1 3.1	2.90	3.10	2.90	41,700	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	2.7 2.7	3	3	2.70	900	0	0	0
VEA	35 35	35	35.10	34.80	155,700	0	0	0
VEC	24.3 24.3	24.90	24.90	24.30	8,100	0	0	0
VEF	88 88	87.30	88.10	87.20	2,900	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	0	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.6 46.6	46.65	46.65	46.55	3,200	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	42.4 42.4	42	42.50	41.60	244,700	0	0	0
VGG	38.4 38.4	38.40	38.90	38.40	9,500	0	0	0
VGI	87.2 87.2	87.60	88	87	141,300	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	27 27	26.80	27	26.60	23,300	0	0	0
VGR	149 149	110.50	149	110.50	295,300	0	0	0
VGS	20.9 20.9	20.90	21	20.80	81,500	0	0	0
VGT	11.6 11.6	11.60	11.70	11.50	174,000	0	0	0
VGV	49.4 49.4	43.60	49.40	43.60	800	0	0	0
VHC	60.1 60.1	60.90	61.10	60	145,700	0	0	0
VHD	2.5 2.5	2.50	2.90	2.50	10,700	0	0	0
VHE	3.2 3.2	3.20	3.30	3	418,900	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.8 1.8	1.60	1.80	1.60	673,400	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	12.80	13	12.80	6,600	0	0	0
VHM	156.0 156.0	151.67	157.83	150.70	10,448,300	0	0	0
VIB	16.2 16.2	16.05	16.15	16	5,703,200	0	0	0
VIC	228 228	221.50	228.90	221.50	2,571,200	0	0	0
VID	4.7 4.7	4.66	4.66	4.66	2,600	0	0	0
VIE	6 6	6	6	6	100	0	0	0
VIF	15.6 15.6	15.51	15.61	15.51	12,800	0	0	0
VIG	4.7 4.7	4.50	4.70	4.50	99,700	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.5 10.5	10.50	10.54	10.45	203,600	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	28 28	25	28	25	217,900	0	0	0
VIW	27 27	26.70	27.50	26.20	135,200	0	0	0
VIX	16.9 16.9	16.70	17.05	16.65	23,524,600	0	0	0
VJC	139.5 139.5	138.50	140	138	982,800	0	0	0
VLA	10.4 10.4	10.40	10.40	10.40	100	0	0	0
VLB	48.8 48.8	48.60	49	48.40	44,300	0	0	0
VLC	12.4 12.4	12.40	12.40	12.20	76,700	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	8.4 8.4	8.40	8.40	8.40	100	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 4	4	4	4	1,100	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	0	0	0	0
VMG	2.8 2.8	3.20	3.20	2.80	1,200	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	14.7 14.7	14.50	14.70	13.10	1,900	0	0	0
VNB	14.1 14.1	14.20	14.20	13.90	8,300	0	0	0
VNC	35.9 35.9	35.60	36	35.60	15,900	0	0	0
VND	17.6 17.6	17.30	17.60	17.10	12,825,100	0	0	0
VNE	3.0 3.0	2.88	3	2.87	903,000	0	0	0
VNF	13.4 13.4	13.54	13.54	13.36	9,400	0	0	0
VNG	6.5 6.5	6.50	6.50	6.50	1,000	0	0	0
VNH	1.1 1.1	1	1.10	1	53,300	0	0	0
VNI	7.1 7.1	7.10	7.10	7.10	200	0	0	0
VNL	18.8 18.8	18.70	18.80	18.70	7,600	0	0	0
VNM	56.3 56.3	56.80	56.80	55.90	3,173,400	0	0	0
VNP	18.0 18.0	17.90	18.00	17.62	20,600	0	0	0
VNR	19.8 19.8	19.80	19.80	19.80	6,000	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	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VNZ	402 402	395	430	395	2,700	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.2 12.2	12.25	12.30	12.05	207,400	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	2,000	0	0	0
VPB	26.8 26.8	26.75	26.75	26.35	7,818,600	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22 22	22	22	22	600	0	0	0
VPG	2.6 2.6	2.69	2.69	2.52	284,000	0	0	0
VPH	3.6 3.6	3.50	3.58	3.45	17,800	0	0	0
VPI	61.8 61.8	62.20	62.50	61.60	1,484,600	0	0	0
VPL	88.8 88.8	87.70	88.80	86.20	686,000	0	0	0
VPR	8.4 8.4	8.30	8.40	8.20	5,600	0	0	0
VPS	8.6 8.6	8.58	8.60	8.58	1,000	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	11.9 11.9	11.90	11.95	11.70	18,400	0	0	0
VRE	29.0 29.0	28.59	29.21	28.49	4,951,800	0	0	0
VRG	14.6 14.6	14.20	14.60	14	6,600	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VSC	18.5 18.5	18.45	18.65	18.35	1,690,400	0	0	0
VSE	7.6 7.6	7.40	7.60	7.30	29,100	0	0	0
VSF	25.7 25.7	25.60	25.70	25.60	29,200	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.5 42.5	42.30	42.50	42.30	1,200	0	0	0
VSI	22 22	22	22	22	500	0	0	0
VSM	16 16	16	16	16	0	0	0	0
VSN	13 13	13	13	13	500	0	0	0
VST	2.9 2.9	3.10	3.10	2.90	29,000	0	0	0
VTA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VTB	13.2 13.2	13.20	13.20	13.20	1,400	0	0	0
VTC	13.3 13.3	13.40	13.50	13.20	6,600	0	0	0
VTD	4.8 4.8	4.70	4.80	4.70	56,500	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	0	0	0	0
VTK	51.9 51.9	53.39	53.39	51.54	2,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.60	10.60	10.45	91,300	0	0	0
VTP	62.6 62.6	63	63.40	62.40	201,400	0	0	0
VTQ	5.3 5.3	5.30	5.30	5.30	100	0	0	0
VTR	11 11	10.90	11.20	10.90	10,500	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.9 13.9	13.50	13.90	13.50	10,500	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.3 20.3	20.40	20.50	20.30	1,010,500	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	85.1 85.1	84.40	86	83.90	100,500	0	0	0
VW3	9.2 9.2	9.70	9.70	9.20	200	0	0	0
VWS	22 22	22	22	22	1,000	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	319.9 319.9	292.10	319.90	292.10	200	0	0	0
WSB	54.4 54.4	54.40	54.40	53	1,100	0	0	0
WSS	6.6 6.6	6.60	6.60	6.60	25,300	0	0	0
WTC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
X20	11.8 11.8	11.80	11.80	11.80	1,000	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XLV	15 15	15	15	15	0	0	0	0
XMC	10 10	10	10	10	214,200	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	14.8 14.8	14.70	16	14.70	700	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	9.8 9.8	9.98	9.98	9.80	1,500	0	0	0
YEG	9.7 9.7	9.90	9.98	9.58	2,494,500	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	317.8 317.8	0	0	0	45,915,578	0	0	0
^UPCOM	128.9 128.9	0	0	0	57,867,133	0	0	0
^VN30	2,008.6 2,008.6	0	0	0	224,676,827	0	0	0
^VNINDEX	1,871.9 1,871.9	0	0	0	533,612,987	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/06/2026