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 29/06/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.4 29.4	29.40	29.40	29.40	0	0	0	0
AAA	7.3 7.3	7.33	7.45	7.29	861,600	0	0	0
AAH	2.6 2.6	2.80	2.80	2.50	364,900	0	0	0
AAM	6.4 6.4	6.44	6.50	6.43	1,100	0	0	0
AAS	8.4 8.4	8.30	8.40	8.20	513,300	0	0	0
AAT	2.8 2.8	2.76	2.80	2.75	34,900	0	0	0
AAV	6.8 6.8	6.50	6.90	6.50	796,300	0	0	0
ABB	15.7 15.7	15.57	15.74	15.57	905,000	0	0	0
ABC	10.1 10.1	10.10	10.10	10.10	5,700	0	0	0
ABI	19.4 19.4	19.30	19.40	19.20	21,100	0	0	0
ABR	12 12	12.35	12.35	11.95	300	0	0	0
ABS	3.0 3.0	3	3	2.86	71,100	0	0	0
ABT	54.9 54.9	55.60	55.60	54	1,500	0	0	0
ABW	12.2 12.2	12.10	12.60	12.10	317,400	0	0	0
ACB	22.9 22.9	22.60	23	22.60	13,106,300	0	0	0
ACC	12.3 12.3	12.10	12.45	11.85	57,500	0	0	0
ACE	35.1 35.1	35.10	37.20	35.10	4,900	0	0	0
ACL	12.6 12.6	12	12.55	12	700	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	1,600	0	0	0
ACV	44 44	43.70	44.50	43.60	520,400	0	0	0
ADC	17.4 17.4	17.40	17.40	17.40	100	0	0	0
ADG	8.3 8.3	8.25	8.26	8.25	4,200	0	0	0
ADS	8.3 8.3	8.35	8.35	8.26	173,700	0	0	0
AFX	10.2 10.2	10	10.15	10	52,300	0	0	0
AG1	10.9 10.9	10.90	10.90	10.90	500	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.70	11.70	11.50	213,600	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	34 34	35.30	35.40	34	4,300	0	0	0
AGR	14.4 14.4	14.35	14.45	14.20	190,000	0	0	0
AGX	188.5 188.5	192	192	188.50	3,300	0	0	0
AIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
AIG	52 52	52	52.50	51.90	50,400	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	6.9 6.9	6.90	7	6.90	5,800	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	100	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14 14	14	14	14	4,400	0	0	0
AMS	7.1 7.1	7.10	7.20	6.80	107,000	0	0	0
AMV	1.5 1.5	1.50	1.50	1.40	1,412,400	0	0	0
ANT	25.5 25.5	25.75	25.75	25	5,900	0	0	0
ANV	21.6 21.6	21.90	22.35	21.55	559,600	0	0	0
APF	47.9 47.9	47.30	48	47.10	36,000	0	0	0
APG	4.8 4.8	5.05	5.05	4.68	638,600	0	0	0
APH	5.5 5.5	5.50	5.51	5.46	155,800	0	0	0
API	6.3 6.3	5.90	6.40	5.90	390,400	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4.2 4.2	4.20	4.20	4.20	400	0	0	0
APS	7 7	6.60	7.10	6.60	411,200	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	16.95	16.95	16.95	0	0	0	0
ASM	6 6	5.90	6.05	5.88	716,100	0	0	0
ASP	8.9 8.9	8.91	8.91	8.90	810,600	0	0	0
AST	61.8 61.8	60.83	61.75	60.83	3,900	0	0	0
ATA	0.4 0.4	0.40	0.40	0.40	0	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	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	42.7 42.7	42.70	42.70	42.70	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.1 9.1	9.10	9.10	8.90	47,200	0	0	0
BAB	11.8 11.8	11.80	11.90	11.40	39,200	0	0	0
BAF	29.6 29.6	29.45	29.55	29.30	782,700	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	9.92	9.92	7.78	8,900	0	0	0
BBM	8.6 8.6	8.60	8.60	8.60	100	0	0	0
BBS	12.7 12.7	12.70	12.70	12.70	0	0	0	0
BBT	11.9 11.9	11.90	11.90	11.90	0	0	0	0
BCA	21 21	21	21	21	10,300	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	7	7.10	6.90	3,600	0	0	0
BCE	8.4 8.4	8.50	8.50	8.02	21,700	0	0	0
BCF	39 39	39	39	39	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.3 52.3	52.40	52.60	52.30	153,200	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	38 38	38	38	38	400	0	0	0
BDT	9.3 9.3	9.30	9.30	9.30	2,500	0	0	0
BDW	27 27	27	27	27	100	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	28 28	28	28	28	0	0	0	0
BFC	56.4 56.4	56.40	56.60	56	33,600	0	0	0
BGE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BGW	15 15	16	16	15	11,600	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	8.4 8.4	8.40	8.40	8.40	500	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.9 29.9	29.90	29.90	29.90	0	0	0	0
BHP	7.2 7.2	7.20	7.20	7.20	0	0	0	0
BIC	23.6 23.6	23.45	24	23.40	23,300	0	0	0
BID	42.4 42.4	42.05	42.45	42	2,854,400	0	0	0
BIG	4.8 4.8	4.70	4.90	4.70	195,800	0	0	0
BIO	12 12	12	12	12	700	0	0	0
BKC	19.9 19.9	19.20	19.90	19.20	3,000	0	0	0
BKG	2.5 2.5	2.45	2.48	2.41	20,700	0	0	0
BLI	8.1 8.1	8	8.10	8	3,100	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21.8 21.8	21.80	21.80	21.80	100	0	0	0
BMC	12.5 12.5	12.40	12.65	12.35	4,900	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	1,400	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.3 14.3	14.20	14.45	14.20	138,100	0	0	0
BMJ	13 13	13.40	13.40	11.50	7,700	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	154 154	151.80	154.40	150.10	150,300	0	0	0
BMS	14 14	14	14	13.80	109,600	0	0	0
BMV	3 3	3	3	3	300	0	0	0
BNA	4.6 4.6	4.60	4.60	4.60	0	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	1.70	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	12.3 12.3	12.30	12.30	12.30	300	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	24 24	24	24	23.90	1,500	0	0	0
BSA	19.8 19.8	19.80	19.80	19.80	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	10.5 10.5	10.50	10.50	10.50	500	0	0	0
BSH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BSI	34.9 34.9	34.50	35.35	34	550,300	0	0	0
BSL	12.6 12.6	12.60	12.60	12.60	100	0	0	0
BSP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BSQ	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSR	24.4 24.4	24.50	24.85	24.15	9,405,400	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	4.8 4.8	4.90	4.90	4.20	500	0	0	0
BTD	18 18	18	18	18	100	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	21.2 21.2	21.20	21.20	21.20	0	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.29	8.30	8.29	4,800	0	0	0
BTS	5.1 5.1	5.10	5.10	5	1,400	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	75.30	75.30	75.30	0	0	0	0
BVB	13.8 13.8	13.80	14	13.70	1,678,600	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	64.9 64.9	63.40	65.40	61.70	678,200	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	500	0	0	0
BVS	26.9 26.9	26	26.90	25.90	237,700	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	45 45	45	45.10	44.70	31,600	0	0	0
BWS	32.8 32.8	33.10	33.10	32.81	9,000	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	14.90	15.30	14.90	6,500	0	0	0
C47	9.3 9.3	9.30	9.30	9.30	1,200	0	0	0
C4G	6.7 6.7	6.50	6.70	6.50	272,800	0	0	0
C69	18.2 18.2	18.40	18.50	18.10	751,200	0	0	0
C92	3.8 3.8	3.80	3.80	3.80	100	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6 6	6	6.10	6	8,700	0	0	0
CAN	21 21	21	21	21	0	0	0	0
CAP	48.6 48.6	47.20	49.10	46.80	78,600	0	0	0
CAT	14.9 14.9	15	15	14.90	6,100	0	0	0
CBI	12 12	12	12	12	0	0	0	0
CBS	24 24	24.80	24.80	24	7,100	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	12.9 12.9	12.80	12.90	12.80	1,800	0	0	0
CCC	7.5 7.5	7.10	7.57	7.10	6,400	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CCL	4.0 4.0	4.09	4.10	4.03	21,100	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	2,500	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	19.4 19.4	19.20	19.40	19	91,300	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	27.50	27.90	27.50	1,200	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	4.3 4.3	4.30	4.30	4.30	0	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	14.9 14.9	14.70	14.90	14.60	2,740,100	0	0	0
CET	4.7 4.7	4.70	4.70	4.70	0	0	0	0
CFM	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CFV	17 17	17	17	17	0	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	400	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	27.90	27.65	1,400	0	0	0
CHS	11.2 11.2	11.20	11.20	11.20	1,100	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	9.7 9.7	9.60	9.70	9.60	1,300	0	0	0
CID	8 8	8	8	8	100	0	0	0
CIG	6.8 6.8	6.70	7	6.70	14,300	0	0	0
CII	17.5 17.5	17.15	17.70	17.10	7,915,800	0	0	0
CIP	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	65 65	65.20	65.40	65	2,200	0	0	0
CKD	23 23	23.10	23.10	23	2,100	0	0	0
CKG	6.8 6.8	6.80	6.85	6.66	41,200	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	51.8 51.8	51.26	51.83	51.26	500	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	20.30	20.30	100	0	0	0
CLL	30.4 30.4	30.40	30.40	30.40	4,000	0	0	0
CLM	69.5 69.5	69.50	69.50	69.50	0	0	0	0
CLW	59 59	59	59	59	300	0	0	0
CLX	14.6 14.6	14.60	14.60	14.60	80,600	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CMD	18.4 18.4	18.50	18.50	18.40	500	0	0	0
CMF	375.7 375.7	375.70	375.70	375.70	0	0	0	0
CMG	27.1 27.1	27.10	27.50	26.95	119,100	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	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	23.2 23.2	23.60	23.60	23	2,500	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.1 7.1	7	7.30	6.90	34,600	0	0	0
CMT	11.8 11.8	11.80	11.80	11.80	100	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	12.9 12.9	13	13	12.90	1,100	0	0	0
CMX	5.7 5.7	5.61	5.71	5.61	28,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.9 31.9	32.50	32.50	30.50	2,200	0	0	0
CNG	21.6 21.6	21.05	21.60	21	5,200	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	30.60	30.70	30.50	10,300	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	100	0	0	0
CRC	6 6	5.99	6	5.93	246,100	0	0	0
CRE	7.2 7.2	7.20	7.26	7.10	112,500	0	0	0
CSC	12.5 12.5	12.40	12.50	11.50	25,200	0	0	0
CSI	15.9 15.9	15.90	15.90	15.90	0	0	0	0
CSM	12.6 12.6	12.70	12.75	12.45	17,900	0	0	0
CSV	23.5 23.5	23.15	23.50	23.15	70,200	0	0	0
CT3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CT6	6.8 6.8	6.80	6.80	6.80	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	15.8 15.8	17	17	15.80	3,000	0	0	0
CTD	72 72	71.60	73.80	71	666,400	0	0	0
CTF	17.3 17.3	17.20	17.25	17	218,900	0	0	0
CTG	33.9 33.9	33.65	34.05	33.65	9,088,800	0	0	0
CTI	20.4 20.4	20.05	20.50	20	289,500	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.6 8.6	9	9.10	8.60	123,800	0	0	0
CTR	74.0 74.0	74.12	74.12	73.51	90,600	0	0	0
CTS	25.2 25.2	24.90	25.60	24.80	1,084,200	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
CTW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	126,200	0	0	0
CVT	27.5 27.5	27.50	27.50	27.50	4,100	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	31.2 31.2	31.20	31.30	31.10	30,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.6 14.6	14	14.60	13.70	6,400	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.21	3.21	3.20	96,300	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	8.3 8.3	8.25	8.25	8.25	0	0	0	0
DBC	18.6 18.6	18.60	18.65	18.50	808,300	0	0	0
DBD	52.4 52.4	53.40	53.50	52.10	39,000	0	0	0
DBM	28.7 28.7	32.10	32.10	28.70	1,500	0	0	0
DBT	12 12	12	12	12	4,000	0	0	0
DC1	5.7 5.7	6.10	6.10	5.70	400	0	0	0
DC2	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DC4	7.1 7.1	7.12	7.12	7.05	88,500	0	0	0
DCF	32.1 32.1	35	38	32.10	700	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	37.80	38	37.60	458,100	0	0	0
DCM	33.3 33.3	33.28	33.75	33.09	2,695,500	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	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	8.9 8.9	9.70	9.70	8.90	62,800	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	7.20	7.80	7	11,900	0	0	0
DDV	22.8 22.8	23.10	23.20	22.60	438,200	0	0	0
DFC	29.8 29.8	28	29.80	27.80	2,200	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.8 48.8	47.50	48.90	47.50	421,600	0	0	0
DGT	3.9 3.9	3.80	3.90	3.80	9,300	0	0	0
DGW	40.3 40.3	39.20	40.25	39.15	714,400	0	0	0
DHA	50.4 50.4	50.30	51.90	50.30	15,100	0	0	0
DHB	10.4 10.4	10.40	10.40	10.30	7,300	0	0	0
DHC	33.1 33.1	32.75	33.05	32.60	81,900	0	0	0
DHD	28 28	28	28	28	500	0	0	0
DHG	93.8 93.8	93.80	93.80	93.20	2,600	0	0	0
DHM	6.1 6.1	6	6.10	5.81	14,000	0	0	0
DHN	16.5 16.5	16.50	16.50	16.50	1,100	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	800	0	0	0
DHT	66 66	66	66	66	100	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	4	4	4	100	0	0	0
DIG	12.6 12.6	12.40	12.60	12.35	3,222,800	0	0	0
DIH	7.6 7.6	7.65	7.65	7.57	1,900	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 5	5.10	5.20	5	292,900	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.63	2.64	2.60	619,000	0	0	0
DLR	12 12	12	12	12	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	59 59	59.90	59.90	59	200	0	0	0
DMN	7 7	7	7	7	4,800	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	7.6 7.6	7.62	7.71	7.62	600	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	20.5 20.5	19.30	20.50	19.30	10,300	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.9 32.9	32.90	32.90	32.90	100	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	0	0	0	0
DP1	29.1 29.1	29.10	29.10	29.10	200	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	62.8 62.8	61.90	62.80	61.90	18,500	0	0	0
DPG	38.1 38.1	37.35	38.20	37.25	338,900	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	23 23	22.75	23.15	22.75	3,035,200	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	38.5 38.5	38.45	38.70	38.35	165,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.6 9.6	9.52	9.61	9.52	2,000	0	0	0
DRC	11.9 11.9	11.65	11.90	11.60	298,600	0	0	0
DRG	8.3 8.3	8.30	8.30	8.30	1,100	0	0	0
DRH	2.0 2.0	2	2.01	2	76,500	0	0	0
DRI	13.3 13.3	13.10	13.40	13.10	397,700	0	0	0
DRL	44.6 44.6	44.60	44.60	44.55	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	22.1 22.1	22.60	22.65	22	744,800	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.2 37.2	37.40	37.65	37	4,900	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	1,700	0	0	0
DST	10.4 10.4	10.60	11.30	10.20	69,500	0	0	0
DTA	3.5 3.5	3.42	3.49	3.27	29,200	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.1 13.1	13.30	13.30	13.10	47,700	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	2 2	1.80	2	1.80	600	0	0	0
DTK	11.3 11.3	11.30	11.50	11.30	3,700	0	0	0
DTL	9.6 9.6	9.60	9.60	9.58	1,000	0	0	0
DTP	76 76	78	78	76	1,100	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	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DVM	6.5 6.5	6.60	6.60	6.50	25,400	0	0	0
DVN	20 20	20.10	20.30	20	4,200	0	0	0
DVP	70.3 70.3	70.30	70.60	70.20	7,900	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	13.4 13.4	12.50	13.40	12.50	2,300	0	0	0
DXG	12.6 12.6	12.45	12.60	12.40	4,827,900	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	13.1 13.1	12.80	13.10	12.80	160,900	0	0	0
DXS	7.2 7.2	7.16	7.20	7.07	1,362,300	0	0	0
DXV	3.8 3.8	3.80	3.80	3.80	100	0	0	0
E12	3.1 3.1	3.10	3.10	3.10	200	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	9.20	9.20	9.20	0	0	0	0
ECO	23.6 23.6	23.40	23.60	23.10	800	0	0	0
EFI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
EIB	20.7 20.7	20.60	20.95	20.60	3,523,000	0	0	0
EIC	18.5 18.5	18.50	18.50	18.50	1,000	0	0	0
EID	20.5 20.5	20.50	20.50	20.50	1,000	0	0	0
EIN	2 2	2.10	2.10	2	13,000	0	0	0
ELC	16.9 16.9	16.60	16.90	16.40	720,600	0	0	0
EME	29.5 29.5	29.50	29.50	29.50	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	18.5 18.5	18.50	18.50	18.50	0	0	0	0
EPC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
EPH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
EVE	9.1 9.1	9.10	9.12	9.05	1,500	0	0	0
EVF	13.2 13.2	13.15	13.30	13.15	1,076,300	0	0	0
EVG	5.4 5.4	5.47	5.47	5.42	176,800	0	0	0
EVS	5.6 5.6	5.30	5.70	5.20	425,100	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	71.6 71.6	71.60	71.60	71.60	100	0	0	0
FCM	3.4 3.4	3.39	3.39	3.35	8,200	0	0	0
FCN	12.3 12.3	11.70	12.35	11.70	564,600	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	300	0	0	0
FDC	18.1 18.1	18.10	18.10	18.10	0	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	28.22	2,100	0	0	0
FIC	18.3 18.3	18.30	18.30	18.30	2,100	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.2 5.2	5.02	5.15	4.98	141,900	0	0	0
FIT	3.7 3.7	3.75	3.75	3.70	190,600	0	0	0
FMC	35.9 35.9	35.50	35.90	35.40	34,100	0	0	0
FOC	73.3 73.3	73.50	74.70	73.30	24,300	0	0	0
FOX	74.1 74.1	74.80	75	73.90	85,900	0	0	0
FPT	70.4 70.4	70.70	70.80	70.20	4,618,200	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.6 8.6	8.63	8.63	8.63	0	0	0	0
FRT	119 119	121.10	121.10	118.80	113,600	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	0.4 0.4	0.40	0.40	0.40	0	0	0	0
FTS	26.4 26.4	26.50	26.80	25.90	1,110,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.3 10.3	9.90	10.50	9.80	209,200	0	0	0
GAS	77.7 77.7	77.20	78.70	77	606,800	0	0	0
GCB	6.7 6.7	6.70	6.70	6.70	0	0	0	0
GCF	18.4 18.4	18.10	18.50	18.10	9,900	0	0	0
GDA	13.6 13.6	13.60	13.70	13.50	45,100	0	0	0
GDT	16.6 16.6	16.60	16.60	16.40	2,900	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	92.3 92.3	91.20	94.60	90.50	1,334,200	0	0	0
GEG	13.8 13.8	13.70	13.85	13.50	724,300	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	0	0	0	0
GEX	30.4 30.4	30.40	30.80	30.25	5,828,900	0	0	0
GGG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26.4 26.4	26.40	26.40	26.20	4,200	0	0	0
GIC	12.4 12.4	12.40	12.40	12.40	2,600	0	0	0
GIL	11.5 11.5	11.50	11.60	11.40	113,300	0	0	0
GKM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	29 29	29	29	29	200	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	73.6 73.6	73	73.80	72.40	759,300	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	3,000	0	0	0
GMX	16 16	16	16	15.80	1,200	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	1.90	39,200	0	0	0
GSM	30 30	30	30	30	200	0	0	0
GSP	11.2 11.2	11.10	11.15	10.95	9,200	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	11 11	11	11	11	1,000	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.6 32.6	32.10	32.65	32.05	1,216,700	0	0	0
GVT	78.1 78.1	78.93	81.72	78.06	1,100	0	0	0
H11	25.7 25.7	25.70	25.70	25.70	0	0	0	0
HAC	10 10	10	10	10	100	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	15.0 15.0	14.90	14.95	14.80	3,213,100	0	0	0
HAH	52 52	52.90	52.90	51.40	897,800	0	0	0
HAM	42.1 42.1	42.10	42.10	42.10	0	0	0	0
HAN	8.3 8.3	8.30	8.30	8.30	500	0	0	0
HAP	6.7 6.7	6.72	6.72	6.70	79,800	0	0	0
HAR	3.3 3.3	3.23	3.25	3.21	24,100	0	0	0
HAS	8.7 8.7	9.60	9.74	8.74	9,100	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	9.4 9.4	9.46	9.53	9.43	95,200	0	0	0
HBC	5 5	5	5	4.90	619,200	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	0	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	1,000	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	27 27	27	27	27	500	0	0	0
HCD	6.9 6.9	6.92	6.92	6.90	800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.0 27.0	27	27.10	26.95	1,548,200	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.4 9.4	9.40	9.40	9.40	100	0	0	0
HD6	8.8 8.8	8.80	8.80	8.80	7,200	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.6 6.6	6.60	6.60	6.60	100	0	0	0
HDB	25.8 25.8	25.40	25.80	25.40	8,446,300	0	0	0
HDC	15.0 15.0	14.75	14.95	14.75	504,100	0	0	0
HDG	20.8 20.8	20.80	20.85	20.55	627,700	0	0	0
HDM	34.0 34.0	33.62	34.29	33.62	5,400	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25.2 25.2	25.20	25.20	25.20	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	31.20	31	1,000	0	0	0
HEJ	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HEP	12 12	12.10	12.10	12	7,300	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	0	0	0	0
HGM	148 148	151.60	151.80	148	1,500	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	80 80	74	80	74	44,200	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.5 14.5	14.60	14.75	14.40	299,100	0	0	0
HHS	11.3 11.3	11.20	11.30	11.05	582,100	0	0	0
HHV	11.0 11.0	10.67	11.19	10.62	7,464,300	0	0	0
HID	4.2 4.2	3.99	4.18	3.99	305,700	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.7 5.7	5.71	5.73	5.70	44,200	0	0	0
HIO	7.5 7.5	7.50	7.60	7.50	11,100	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.3 28.3	28.30	28.30	28.30	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	13.9 13.9	14.52	15.87	13.65	33,200	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	200	0	0	0
HLD	15.5 15.5	14.80	15.50	14.70	4,300	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	11.0 11.0	10.95	10.95	10.95	800	0	0	0
HMD	16 16	16	16	16	500	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HMR	9.9 9.9	10	10	9.90	7,900	0	0	0
HMS	33.9 33.9	33.90	33.90	33.90	100	0	0	0
HNB	13.4 13.4	13.40	13.40	13.40	100	0	0	0
HND	10.1 10.1	10.20	10.20	10	3,500	0	0	0
HNF	23 23	23	23	23	0	0	0	0
HNG	7 7	7	7	6.90	470,900	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	526,600	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4	4.10	4	11,500	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.3 16.3	16.30	16.30	16.30	1,000	0	0	0
HPG	23.7 23.7	23.55	23.65	23.45	14,158,200	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	18.4 18.4	18.40	18.40	18.40	100	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	78	78	0	0	0	0
HPT	28 28	28	28	28	500	0	0	0
HPW	22.2 22.2	22.20	22.20	22.20	0	0	0	0
HPX	4.2 4.2	4.21	4.21	4.17	247,500	0	0	0
HQC	2.5 2.5	2.56	2.56	2.52	1,399,100	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	40.9 40.9	39.10	40.85	39.10	900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.8 11.8	11.60	11.75	11.60	2,232,600	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.2 7.2	7.29	7.29	7	146,900	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	15.5 15.5	15.50	15.50	15.50	1,000	0	0	0
HSV	4.2 4.2	4.20	4.30	4.20	1,600	0	0	0
HT1	13.6 13.6	13.40	13.65	13.40	117,900	0	0	0
HTC	38.7 38.7	38.50	38.70	38.50	4,000	0	0	0
HTE	2.8 2.8	2.80	2.80	2.80	6,100	0	0	0
HTG	40.9 40.9	40.90	40.90	40.80	2,600	0	0	0
HTI	20.2 20.2	20.30	20.30	20.15	10,800	0	0	0
HTL	21.5 21.5	21	21.50	21	1,400	0	0	0
HTM	10 10	10.20	12	10	34,800	0	0	0
HTN	7.1 7.1	7.10	7.15	7.05	53,300	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	13.9 13.9	13.95	13.95	13	300	0	0	0
HU1	5.7 5.7	5.70	5.70	5.70	0	0	0	0
HU4	9.2 9.2	9.30	9.30	9.20	600	0	0	0
HU6	3.9 3.9	3.90	3.90	3.90	500	0	0	0
HUB	12.8 12.8	12.80	12.80	12.70	7,600	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	874,500	0	0	0
HVA	3.4 3.4	3.40	3.40	3.40	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	10.05	120,000	0	0	0
HVN	23.6 23.6	22.60	23.60	22.60	927,300	0	0	0
HVT	24.1 24.1	24.13	24.13	24.13	4,500	0	0	0
HVX	2.5 2.5	2.50	2.50	2.50	200	0	0	0
HWS	15.1 15.1	15.10	15.10	15.10	100	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	2.60	2.60	2.50	1,700	0	0	0
ICG	15.8 15.8	15.40	15.80	15.40	200	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28.5 28.5	28.50	28.50	28.50	700	0	0	0
ICT	17.5 17.5	17.50	17.60	17.45	15,800	0	0	0
IDC	41.2 41.2	40.60	41.20	40.40	762,000	0	0	0
IDI	5.7 5.7	5.64	5.67	5.62	117,500	0	0	0
IDJ	4.4 4.4	4.10	4.40	4	1,415,600	0	0	0
IDP	250 250	250	250	250	0	0	0	0
IDV	21.9 21.9	21.70	21.90	21.70	600	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	1,000	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.1 9.1	9.06	9.16	9.02	629,200	0	0	0
ILA	7 7	7.50	8	7	5,900	0	0	0
ILB	21.8 21.8	21.85	21.85	21.75	2,500	0	0	0
ILC	5.8 5.8	5.80	5.80	5.80	300	0	0	0
ILS	23.3 23.3	23	23.30	21.80	8,500	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	41.4 41.4	41.70	42.05	41.20	23,200	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	35.7 35.7	35.70	35.70	35.70	100	0	0	0
IPA	15.3 15.3	15.30	15.30	15.10	19,600	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	25 25	25	25	25	100	0	0	0
IST	38 38	37.90	38	37.90	2,000	0	0	0
ITC	11.6 11.6	11.50	11.60	11.45	54,400	0	0	0
ITD	15.5 15.5	15.50	15.50	14.90	3,200	0	0	0
ITQ	2.6 2.6	2.50	2.60	2.50	24,300	0	0	0
ITS	3.8 3.8	3.80	3.80	3.80	0	0	0	0
IVS	6.6 6.6	6.60	6.60	6.60	36,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.6 3.6	3.60	3.60	3.55	41,900	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	30.0 30.0	29.50	30.15	29.30	1,266,600	0	0	0
KCB	10.7 10.7	10.70	10.70	10.70	4,200	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.1 50.1	49.90	50.10	49.60	530,500	0	0	0
KDH	21.7 21.7	21.60	21.85	21.60	2,453,700	0	0	0
KDM	20.4 20.4	20.30	20.40	20.30	6,000	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	2,200	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.92	4.94	4.90	2,634,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.60	10.05	9.50	11,700	0	0	0
KHS	12.5 12.5	12.40	12.50	12.40	2,600	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	100	0	0	0
KLB	12.6 12.6	12.97	12.97	12.51	912,700	0	0	0
KMR	2.5 2.5	2.51	2.58	2.50	18,700	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.1 37.1	36.75	37.10	36.70	328,800	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.9 14.9	14.70	14.95	14.55	601,100	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	0	0	0	0
KSF	79.5 79.5	83.30	83.70	79.50	260,400	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	0.90	0.90	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	21.7 21.7	21.70	21.70	21.70	1,200	0	0	0
KTS	20.3 20.3	20.30	20.30	20.30	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	21.4 21.4	21.35	21.35	21.35	0	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	0	0	0	0
L14	20.9 20.9	21	21.20	20.70	36,200	0	0	0
L18	16.5 16.5	16.50	16.50	16.30	4,200	0	0	0
L40	28.2 28.2	29.20	29.20	27.60	45,200	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.9 1.9	1.90	1.90	1.90	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	22.2 22.2	22.20	22.20	22	62,800	0	0	0
LAI	11 11	10.90	11	10.90	3,800	0	0	0
LAS	14 14	13.80	14.10	13.80	70,900	0	0	0
LAW	25.7 25.7	25.70	25.70	25.70	0	0	0	0
LBE	16.5 16.5	16.80	16.80	16	21,900	0	0	0
LBM	29.5 29.5	28.30	29.50	28	20,700	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	8.6 8.6	8.35	8.70	8.35	1,227,000	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.37	3.44	3.25	663,900	0	0	0
LDP	8.4 8.4	8.40	8.50	8.20	62,600	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.7 4.7	4.20	4.70	4.20	600	0	0	0
LG9	4 4	4	4	4	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.0 5.0	5.14	5.19	5	191,600	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	46 46	46	46	45.60	2,600	0	0	0
LHG	28.0 28.0	27.80	28	27.80	16,400	0	0	0
LIC	28.6 28.6	28.60	28.60	28.60	200	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	39,900	0	0	0
LIX	27.5 27.5	27.50	27.55	27.50	5,400	0	0	0
LKW	35 35	35	35	35	100	0	0	0
LLM	23.4 23.4	23.40	23.40	23.40	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	5.5 5.5	5.30	6.60	5.30	500	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	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	0	0	0	0
LPB	54.7 54.7	53	55.20	52.20	2,194,700	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	35 35	32.50	35	32.40	27,500	0	0	0
LSS	8.3 8.3	8.23	8.27	8.18	17,200	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	21.5 21.5	21.50	21.50	21.50	200	0	0	0
MA1	32.9 32.9	32.90	32.90	32.90	100	0	0	0
MAC	11.7 11.7	11	11.70	11	1,000	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	24.1 24.1	23.89	24.28	23.85	15,811,500	0	0	0
MBG	2.9 2.9	2.70	2.90	2.70	1,293,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20 20	19.60	20	19.50	1,763,900	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7.10	7.10	7.10	0	0	0	0
MCH	131 131	128.90	132.20	128.80	216,400	0	0	0
MCM	28.3 28.3	28.30	28.50	28.10	30,500	0	0	0
MCO	5.9 5.9	5.70	6	5.70	5,200	0	0	0
MCP	28 28	28	28	27.80	10,600	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9 9	8.90	9	8.70	1,800	0	0	0
MDF	4.7 4.7	4.70	4.70	4.70	200	0	0	0
MDG	37 37	36	37	36	2,200	0	0	0
MEC	2.6 2.6	2.60	2.60	2.60	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	7.4 7.4	7.30	7.40	7.30	800	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.2 33.2	33.30	33.30	33	3,300	0	0	0
MGC	10.9 10.9	10.90	10.90	10.90	4,400	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	30.6 30.6	29	30.60	29	8,500	0	0	0
MHC	9.6 9.6	9.02	9.60	9.02	40,500	0	0	0
MIC	10.6 10.6	10.60	10.60	10.60	100	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.70	17.70	17.40	44,000	0	0	0
MKP	28.5 28.5	28.45	28.45	28.45	0	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 17	17	17	17	800	0	0	0
MML	29.7 29.7	29.40	29.80	29.40	24,600	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	16 16	15.70	16	15.50	13,800	0	0	0
MPT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MPY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	18.9 18.9	18.90	18.90	18.90	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	16 16	15.90	16.15	15.85	7,691,600	0	0	0
MSH	34 34	33.80	34	33.60	37,200	0	0	0
MSN	72.1 72.1	71.60	72.10	71.40	2,189,400	0	0	0
MSR	39.4 39.4	39.10	39.70	38.80	474,800	0	0	0
MST	8.9 8.9	8.80	8.90	8.70	784,100	0	0	0
MTA	12.1 12.1	12.30	12.30	12.10	900	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	25.5 25.5	25	25.50	25	200	0	0	0
MTL	6 6	6	6	6	0	0	0	0
MTP	11 11	11	11	11	900	0	0	0
MTS	9 9	9	9	9	1,000	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	13.40	13.70	13.30	3,800	0	0	0
MVN	57.8 57.8	57.90	58	57.50	2,000	0	0	0
MWG	79 79	78.40	79.20	78.10	4,268,900	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	50.2 50.2	50.10	50.40	49.90	504,700	0	0	0
NAG	7.3 7.3	7.60	7.60	7.30	58,400	0	0	0
NAP	11.5 11.5	9.50	11.50	9.50	1,400	0	0	0
NAS	31.8 31.8	31.80	31.80	31.80	0	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	15 15	15	15	15	700	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.4 17.4	17.65	17.65	17.30	28,900	0	0	0
NBC	8.6 8.6	8.70	8.70	8.50	22,400	0	0	0
NBE	8.8 8.8	8.80	8.90	8.80	2,300	0	0	0
NBP	7.6 7.6	7.70	7.70	7.60	900	0	0	0
NBT	14.4 14.4	14.39	14.39	13.91	300	0	0	0
NBW	37 37	37	37	37	4,100	0	0	0
NCG	13.9 13.9	13	13.90	13	72,100	0	0	0
NCS	39 39	39	39	39	14,000	0	0	0
NCT	94.6 94.6	94.80	94.80	94.30	13,900	0	0	0
ND2	36 36	36	36	36	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	10.7 10.7	10.80	10.90	10.60	201,100	0	0	0
NDP	23 23	23	23	23	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	1,000	0	0	0
NDW	16 16	15.50	16	15.50	200	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	6.60	200	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	66 66	65.60	66.50	65.60	1,100	0	0	0
NFC	61.6 61.6	61.60	61.60	61.60	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	10.8 10.8	10.70	10.90	10.70	114,200	0	0	0
NHC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
NHH	10.4 10.4	10.30	10.40	10.30	61,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.8 11.8	11.80	11.80	11.20	6,600	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	15.4 15.4	15.40	15.40	15.40	0	0	0	0
NKG	12 12	11.80	12.05	11.80	1,093,200	0	0	0
NLG	26.4 26.4	26.45	26.55	26.20	970,600	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.8 44.8	44.75	44.80	43.90	29,800	0	0	0
NNT	55.4 55.4	55.39	55.39	55.39	0	0	0	0
NO1	5.0 5.0	4.88	4.96	4.80	20,200	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	6.8 6.8	7.70	7.70	6.80	2,765,800	0	0	0
NS2	15.7 15.7	15.70	15.70	15.70	0	0	0	0
NSC	73 73	72.50	73	72.50	600	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.60	4.70	4.60	6,000	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	12.4 12.4	12.40	12.40	12.40	1,000	0	0	0
NT2	23.1 23.1	22.95	23.15	22.95	433,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	135 135	135.90	135.90	134.90	9,000	0	0	0
NTF	12 12	12	12	12	100	0	0	0
NTH	54 54	54	54	54	100	0	0	0
NTL	15.4 15.4	15.40	15.40	15.25	120,700	0	0	0
NTP	50.3 50.3	50.80	51	50.20	125,600	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	14.7 14.7	14.50	14.70	14.10	888,900	0	0	0
NVL	12.6 12.6	12.55	12.65	12.35	8,281,100	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.8 7.8	7.79	7.79	7.79	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.5 3.5	3.50	3.50	3.50	100	0	0	0
OCB	10.9 10.9	11.17	11.17	10.78	10,749,900	0	0	0
OCH	7.5 7.5	7.40	7.50	7.30	29,400	0	0	0
ODE	46.3 46.3	46.50	46.50	46.30	16,400	0	0	0
OGC	2.9 2.9	2.82	2.89	2.79	174,900	0	0	0
OIL	13.2 13.2	13.10	13.30	13.10	782,800	0	0	0
ONE	11.4 11.4	11.40	11.40	11.40	100	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	19.6 19.6	19.97	19.97	19.56	300	0	0	0
ORS	13.4 13.4	13.60	13.60	13.35	2,434,600	0	0	0
PAC	18.9 18.9	19	19	18.75	57,100	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	23 23	22.80	23.15	22.80	263,500	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.70	2.60	9,300	0	0	0
PAT	63.8 63.8	63.80	63.80	63.80	0	0	0	0
PBC	5.6 5.6	5.60	5.70	5.50	45,100	0	0	0
PBP	11.7 11.7	11.70	11.80	11.70	900	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	22.2 22.2	21.35	22.20	21.25	4,706,200	0	0	0
PCC	30 30	32.20	32.20	30	200	0	0	0
PCE	18.6 18.6	18.70	18.70	18.60	2,000	0	0	0
PCF	3.2 3.2	3.20	3.20	3.20	0	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	18.8 18.8	19.20	19.30	18.70	71,500	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PDB	20 20	19.90	20.20	19.40	16,000	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	99.8 99.8	102	102	99.80	700	0	0	0
PDR	14.8 14.8	14.75	14.80	14.60	3,110,700	0	0	0
PDV	9.1 9.1	9.10	9.14	9.02	25,300	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	2,500	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	51.9 51.9	50.48	51.90	50	653,600	0	0	0
PFL	2.1 2.1	2.10	2.10	2	16,700	0	0	0
PGB	11.1 11.1	11	11.20	11	45,600	0	0	0
PGC	12.2 12.2	12.30	12.30	12.10	5,600	0	0	0
PGD	22.8 22.8	22.60	22.75	22.60	800	0	0	0
PGI	17.9 17.9	17	17.90	17	500	0	0	0
PGN	7.3 7.3	7.10	7.30	6.90	2,100	0	0	0
PGS	52 52	50	52	50	41,300	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PGV	23.4 23.4	23	23.70	22.80	13,300	0	0	0
PHC	4.6 4.6	4.65	4.80	4.51	11,800	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	55.8 55.8	55.70	55.80	55.70	300	0	0	0
PHP	37.9 37.9	38.12	38.31	37.82	53,500	0	0	0
PHR	62 62	60.80	62	60.50	189,800	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	15.3 15.3	15.30	15.30	15	4,600	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	6.8 6.8	6.72	6.76	6.72	7,500	0	0	0
PIV	6.6 6.6	6.50	6.60	6.50	106,400	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	20.8 20.8	27.80	27.80	20.80	200	0	0	0
PJT	9.3 9.3	9.30	9.30	9.30	4,600	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	20.9 20.9	20.50	20.90	20.30	63,600	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLP	4.1 4.1	4.09	4.09	4	51,600	0	0	0
PLX	37.3 37.3	36.90	37.75	36.85	1,256,200	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	2,100	0	0	0
PMC	130 130	130	130	130	0	0	0	0
PMG	6.0 6.0	6.04	6.04	6.04	1,900	0	0	0
PMJ	15 15	15	15	15	0	0	0	0
PMP	12 12	12	12	12	600	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	63.2 63.2	63.50	63.60	62.70	636,200	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	13.7 13.7	14.10	14.10	13.70	13,100	0	0	0
POT	20.1 20.1	20.10	20.10	20.10	3,800	0	0	0
POV	6.6 6.6	6.80	7	5.80	2,000	0	0	0
POW	14.8 14.8	14.85	15.10	14.65	14,886,200	0	0	0
PPC	9.6 9.6	9.62	9.64	9.55	165,300	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.2 26.2	26.40	26.50	26.10	10,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18 18	18	18	18	0	0	0	0
PPS	10.5 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	10.60	9,700	0	0	0
PRE	27.8 27.8	27.60	27.80	27.60	800	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	0	0	0	0
PSB	5.1 5.1	5.20	5.20	5.10	7,100	0	0	0
PSC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PSD	17 17	16.80	17.10	16.80	14,000	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	0	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	9.3 9.3	9.20	9.40	9.20	106,800	0	0	0
PSL	8.4 8.4	8.40	8.40	8.40	200	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	3,200	0	0	0
PTB	38.6 38.6	37.10	38.60	37.10	71,900	0	0	0
PTC	6.3 6.3	6.15	6.31	6.15	600	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	2.4 2.4	2.52	2.52	2.35	371,900	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	3,400	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTV	5.5 5.5	5.40	5.60	5.40	7,400	0	0	0
PV2	1.9 1.9	2	2	1.90	15,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.4 24.4	24.70	24.70	24	18,800	0	0	0
PVC	12.9 12.9	12.60	13	12	384,300	0	0	0
PVD	32.7 32.7	31.95	33.30	31.85	4,536,500	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	5.9 5.9	5.90	5.90	5.80	5,500	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	74.5 74.5	75.80	75.80	73.70	9,200	0	0	0
PVM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PVO	6 6	5.90	6	5.90	3,700	0	0	0
PVP	18.5 18.5	18.25	18.50	17.85	509,700	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	38.5 38.5	37.70	38.80	37.70	2,102,200	0	0	0
PVT	20.0 20.0	19.55	20.05	19.55	1,598,600	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	6.5 6.5	6.50	6.50	6.50	0	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	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXL	12.2 12.2	12.40	12.40	12	41,300	0	0	0
PXM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PXS	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	19.1 19.1	19.10	19.10	19.10	100	0	0	0
QCG	12.1 12.1	12	12.20	11.85	171,100	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.3 5.3	5.30	5.30	5.30	300	0	0	0
QNP	32.3 32.3	30.50	32.30	30.50	1,100	0	0	0
QNS	49 49	48.90	49.40	48.90	41,400	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	24.2 24.2	24.20	24.20	24.20	500	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	442,400	0	0	0
RAL	83.5 83.5	83.20	83.50	83	2,300	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	100	0	0	0
RCC	19.3 19.3	19.30	19.30	19.30	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	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	49.8 49.8	49.10	49.85	49.10	292,600	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	27.1 27.1	28	28.10	27	6,500	0	0	0
RYG	9.3 9.3	9.18	9.30	9	56,700	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	32.1 32.1	32.50	32.50	32.10	500	0	0	0
S55	60 60	60	60	60	0	0	0	0
S72	7 7	7	7	7	2,000	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	8.50	44,700	0	0	0
SAB	48 48	48.75	48.95	47.80	753,400	0	0	0
SAC	12.5 12.5	12.50	12.50	12.50	2,100	0	0	0
SAF	57.5 57.5	57.50	57.50	57.50	5,500	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	5.94	5.98	5.94	23,500	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	39.5 39.5	39.30	39.70	39.10	11,700	0	0	0
SAV	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SB1	7.6 7.6	7.60	7.60	7.60	5,000	0	0	0
SBA	26.3 26.3	26.05	26.80	26.05	1,500	0	0	0
SBB	20.5 20.5	20	20.70	20	4,100	0	0	0
SBD	7.9 7.9	8.40	8.40	7.90	1,600	0	0	0
SBG	12.1 12.1	12.30	12.35	12	183,800	0	0	0
SBH	38.9 38.9	38.90	38.90	38.90	700	0	0	0
SBL	4.4 4.4	5	5	4.40	1,400	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	4.70	4.60	938,000	0	0	0
SBT	21.3 21.3	21.30	21.30	21.10	406,100	0	0	0
SBV	6.3 6.3	6.30	6.30	6.30	300	0	0	0
SC5	16.3 16.3	16.30	16.30	16.30	2,800	0	0	0
SCC	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SCG	64.7 64.7	64.80	64.90	64.50	32,300	0	0	0
SCI	11.6 11.6	11.60	11.60	11.50	5,600	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SCL	18.1 18.1	18.10	18.20	17.90	36,100	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.05	5.11	5.03	1,293,900	0	0	0
SCS	49.4 49.4	48.35	49.40	48.35	62,800	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	9.6 9.6	9.50	9.60	9.10	5,200	0	0	0
SD5	7.3 7.3	7.30	7.30	7.30	200	0	0	0
SD6	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.90	10.90	10.90	200	0	0	0
SDA	2.1 2.1	2.10	2.30	2.10	108,300	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.7 6.7	6.60	6.70	6.60	300	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	14.7 14.7	14.70	14.70	14.70	100	0	0	0
SDN	18 18	18	18	18	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	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	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SEA	45.3 45.3	45.30	45.30	45.30	0	0	0	0
SEB	41 41	41	41.10	41	4,600	0	0	0
SED	15.8 15.8	15.90	15.99	15.81	18,100	0	0	0
SEP	18.5 18.5	18.10	18.50	18.10	3,600	0	0	0
SFC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
SFG	10.9 10.9	10.90	10.90	10.90	100	0	0	0
SFI	28.6 28.6	28.60	28.60	28.60	0	0	0	0
SFN	23.8 23.8	23.80	23.80	23.80	0	0	0	0
SGB	12.7 12.7	13	13	12.70	14,500	0	0	0
SGC	106.1 106.1	106.10	106.10	106.10	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	55.1 55.1	55.80	55.80	55	11,700	0	0	0
SGP	22.8 22.8	22.50	22.90	22.50	23,500	0	0	0
SGR	12.7 12.7	12.65	12.80	12.50	571,400	0	0	0
SGS	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGT	14.5 14.5	14.40	14.50	14	36,500	0	0	0
SHA	3.9 3.9	3.92	3.92	3.92	2,000	0	0	0
SHB	13.6 13.6	13.70	13.70	13.60	32,752,100	0	0	0
SHC	10.9 10.9	13.80	13.80	10.90	200	0	0	0
SHE	7.5 7.5	7.10	7.80	7.10	15,800	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.5 14.5	14.10	14.45	14.10	97,100	0	0	0
SHN	4.8 4.8	4.80	4.80	4.70	99,100	0	0	0
SHP	33 33	33	33	33	3,200	0	0	0
SHS	18.4 18.4	18.20	18.60	18.10	4,341,700	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	39.4 39.4	39.40	39.40	39.40	0	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	14.10	14.10	14.05	36,400	0	0	0
SJE	12.6 12.6	12.80	12.80	12.60	14,300	0	0	0
SJG	30 30	23.60	30	23.60	400	0	0	0
SJM	7 7	7	7	7	0	0	0	0
SJS	48 48	47	48.30	47	26,800	0	0	0
SKG	8.4 8.4	8.34	8.37	8.27	14,300	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	23.9 23.9	23.50	23.90	23.40	4,100	0	0	0
SLS	150.8 150.8	150	150.90	149.50	1,300	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	39.0 39.0	38.70	39	38.70	11,300	0	0	0
SMC	10.7 10.7	10.70	10.75	10.55	168,200	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	11.5 11.5	12.10	12.10	10.50	900	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.5 27.5	27.90	27.90	27.50	3,300	0	0	0
SP2	24 24	24	24	24	400	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	8.1 8.1	8.08	8.08	8.08	900	0	0	0
SPV	35 35	35	35	35	200	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRB	1.7 1.7	1.60	1.70	1.60	1,100	0	0	0
SRC	40.9 40.9	40.80	40.90	40.80	300	0	0	0
SRF	8.0 8.0	8.05	8.05	7.60	52,800	0	0	0
SSB	16.2 16.2	16.35	16.35	16	2,060,100	0	0	0
SSC	29.3 29.3	29.30	29.30	29.30	100	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	6.8 6.8	7.10	7.10	6.70	4,900	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	26.6 26.6	26.50	26.75	26.50	7,299,300	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	2.92	3.02	2.92	30,600	0	0	0
STB	74.9 74.9	73.90	76.20	73.70	8,809,100	0	0	0
STC	14.3 14.3	14.30	14.30	14.30	100	0	0	0
STG	24.3 24.3	25.05	25.05	24.25	200	0	0	0
STH	20.9 20.9	20.70	20.90	20.70	132,400	0	0	0
STK	9.3 9.3	9.55	9.55	9.18	13,800	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.9 7.9	7.80	7.90	7.80	400	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	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17.8 17.8	16.75	17.80	16.75	600	0	0	0
SVD	4.2 4.2	4.30	4.30	4.21	2,300	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	2.4 2.4	2.40	2.60	2.30	284,700	0	0	0
SVT	10.6 10.6	10.55	10.55	10.55	500	0	0	0
SWC	24.9 24.9	24.20	25	24.20	400	0	0	0
SZB	44.6 44.6	44	44.90	44	12,200	0	0	0
SZC	22.5 22.5	22.10	22.45	22.10	234,800	0	0	0
SZE	7.3 7.3	7.40	7.40	7.10	13,500	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	47.9 47.9	48	48	47.80	32,700	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	10.0 10.0	10.00	10.00	10.00	300	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.8 26.8	26.35	27.20	26.15	64,500	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	33.8 33.8	33.75	33.75	33.75	100	0	0	0
TBD	135 135	135	135	135	200	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	33.8 33.8	33.30	33.90	33.25	14,115,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.4 14.4	14.25	14.50	14.20	3,064,400	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	30.15	30	6,800	0	0	0
TCM	20.1 20.1	20.10	20.15	19.95	906,700	0	0	0
TCO	11.1 11.1	11	11.30	10.75	232,200	0	0	0
TCR	2.3 2.3	2.30	2.30	2.30	200	0	0	0
TCT	18.8 18.8	18.80	18.80	18.80	1,000	0	0	0
TCW	29.1 29.1	29.20	29.30	29.10	3,100	0	0	0
TDB	39.5 39.5	39.30	39.50	39.30	4,100	0	0	0
TDC	9.3 9.3	9.25	9.53	9.25	92,800	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	2.42	2.37	28,000	0	0	0
TDH	3.7 3.7	3.57	3.69	3.56	72,800	0	0	0
TDM	57.9 57.9	56.90	57.90	56.90	1,200	0	0	0
TDP	28.6 28.6	28.60	28.60	28.50	58,100	0	0	0
TDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
TDT	7.1 7.1	7.10	7.10	7	41,000	0	0	0
TDW	48 48	48	48	48	100	0	0	0
TED	59.1 59.1	59.10	59.10	59.10	100	0	0	0
TEG	6.0 6.0	6	6	5.90	73,200	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	42 42	40	42.50	40	5,900	0	0	0
TFC	49 49	49	49	49	0	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	5.5 5.5	5.30	5.50	5.30	700	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	100	0	0	0
THD	172 172	187.90	187.90	172	12,100	0	0	0
THG	34.3 34.3	35.20	35.20	34	13,300	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	7.90	7.90	7.90	3,900	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	100	0	0	0
TID	19.5 19.5	20.40	20.40	19.50	3,300	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.4 6.4	6.40	6.40	6.30	172,900	0	0	0
TIN	123.3 123.3	124.90	127	121.60	5,400	0	0	0
TIP	18.0 18.0	17.90	18	17.90	10,900	0	0	0
TIS	4.6 4.6	4.70	4.70	4.50	1,700	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.3 9.3	9.40	9.60	9.20	6,600	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 12	11.50	12	11.50	2,400	0	0	0
TL4	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TLD	8.5 8.5	8.47	8.50	8.44	202,500	0	0	0
TLG	49.3 49.3	49.40	49.40	48	115,300	0	0	0
TLH	4.4 4.4	4.37	4.40	4.37	111,700	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	51.40	51.40	50.80	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	45.0 45.0	44.51	45.04	44.51	2,500	0	0	0
TMS	37.5 37.5	37.50	38.80	37.45	1,000	0	0	0
TMT	11.7 11.7	11.65	11.70	11.65	5,400	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	14.3 14.3	14.30	14.50	14.30	700	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	0	0	0	0
TNG	19.9 19.9	19.80	20	19.50	690,100	0	0	0
TNH	8.2 8.2	8.45	8.50	8.20	251,700	0	0	0
TNI	4.8 4.8	4.90	4.90	4.70	26,500	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	11.5 11.5	11	11.50	10.85	24,600	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	400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	172 172	171.50	173	171.50	1,900	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	16.4 16.4	16.15	16.40	16.15	10,092,000	0	0	0
TPC	8.9 8.9	8.90	8.90	8.90	100	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	0	0	0	0
TPS	47.4 47.4	47.40	47.40	47.40	1,200	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 81	81.40	81.40	81	700	0	0	0
TRC	75 75	75	75.80	75	5,200	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	1,700	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.4 15.4	15.30	15.60	15.30	101,900	0	0	0
TSB	19.7 19.7	19.70	19.70	19.70	500	0	0	0
TSC	2.3 2.3	2.26	2.28	2.24	189,600	0	0	0
TSD	3.3 3.3	3.20	3.30	3.20	800	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	0	0	0	0
TT6	9.3 9.3	9.60	10	9.30	16,300	0	0	0
TTA	11.6 11.6	11.50	11.70	11.30	240,800	0	0	0
TTC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TTD	99 99	98.20	99	98.20	1,500	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.1 2.1	2.13	2.14	2.11	581,700	0	0	0
TTG	11.1 11.1	12.80	13	11.10	18,100	0	0	0
TTH	2.3 2.3	2.30	2.30	2.20	43,100	0	0	0
TTL	7.3 7.3	7.30	7.30	7.30	1,600	0	0	0
TTN	13.7 13.7	13.80	14	13.50	24,100	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	100	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.5 22.5	22.40	22.70	22.30	7,300	0	0	0
TV2	28.7 28.7	28.80	28.85	28.45	102,400	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TV4	13.3 13.3	13.40	13.40	13.30	2,300	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	1,100	0	0	0
TVB	7.5 7.5	7.60	7.60	7.36	19,700	0	0	0
TVC	10.3 10.3	10.60	10.90	10	1,750,500	0	0	0
TVD	9.2 9.2	9.20	9.20	9.20	9,200	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	11.5 11.5	11.50	11.70	11.20	382,000	0	0	0
TVS	14.6 14.6	14.95	15	14.30	620,700	0	0	0
TVT	15.3 15.3	15.34	15.34	15.34	100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.9 4.9	4.80	4.90	4.80	500	0	0	0
TYA	16.5 16.5	16.85	16.85	16.50	300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.80	6.80	6.70	12,200	0	0	0
UDL	34.2 34.2	34.19	34.19	34.19	100	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	60.1 60.1	61	61	60.10	1,300	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	7.30	7.10	1,800	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.3 5.3	5.30	5.30	5.30	100	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
USD	16.9 16.9	16.90	16.90	16.90	100	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.7 10.7	10.70	10.70	10.70	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6 6	6	6	6	0	0	0	0
VAB	11.3 11.3	11.35	11.40	11.25	869,000	0	0	0
VAF	23.5 23.5	23.50	23.50	23.50	9,000	0	0	0
VAV	35 35	35	35	35	2,300	0	0	0
VBB	13.7 13.7	13.60	14	13.40	88,800	0	0	0
VBC	19 19	19.20	19.20	19	1,500	0	0	0
VBG	5 5	5	5	5	0	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	12.4 12.4	12.40	12.40	12.40	100	0	0	0
VC2	4.3 4.3	4.30	4.30	4.30	57,600	0	0	0
VC3	26.6 26.6	26.30	26.60	26.30	1,348,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	19 19	20.10	20.10	19	1,500	0	0	0
VC7	8.3 8.3	8.30	8.30	8	95,700	0	0	0
VC9	4.6 4.6	4.40	4.70	4.40	2,500	0	0	0
VCA	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VCB	62 62	61.60	62.20	61.40	5,481,600	0	0	0
VCC	9.8 9.8	9.50	9.80	9.50	800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	297 297	295.20	297	295.20	300	0	0	0
VCG	21.0 21.0	19.80	20.95	19.80	11,361,900	0	0	0
VCI	24.4 24.4	24.15	24.65	24.15	3,492,800	0	0	0
VCM	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VCP	23.5 23.5	23.50	23.50	23.50	10,300	0	0	0
VCR	48.5 48.5	48.40	48.50	48.40	6,000	0	0	0
VCS	35.8 35.8	35.70	36.10	35.60	11,800	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	26.0 26.0	25.96	25.96	25.96	100	0	0	0
VDP	57.8 57.8	54.80	58	51.10	3,400	0	0	0
VDS	13.8 13.8	13.75	13.95	13.70	459,800	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.1 3.1	3.40	3.40	3.10	20,500	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	3 3	2.60	3	2.60	1,000	0	0	0
VEA	35.1 35.1	35.10	35.30	34.80	184,800	0	0	0
VEC	24.5 24.5	24.70	24.70	24.50	1,100	0	0	0
VEF	87.8 87.8	87.90	89.30	87.80	4,800	0	0	0
VES	26.5 26.5	26.50	26.50	26.50	0	0	0	0
VET	14.5 14.5	14.20	14.50	14.20	4,300	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.7 46.7	46.70	46.70	46.70	21,200	0	0	0
VFR	10.5 10.5	10.50	10.50	10.50	3,000	0	0	0
VGC	43.0 43.0	42.40	42.95	42.30	276,300	0	0	0
VGG	38.9 38.9	38.90	38.90	38.90	400	0	0	0
VGI	87 87	87.30	87.70	86	173,600	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	27 27	27	27	26.80	21,200	0	0	0
VGR	160.2 160.2	149	160.20	118.50	556,000	0	0	0
VGS	21.2 21.2	21.10	21.20	20.90	78,600	0	0	0
VGT	11.6 11.6	11.50	11.70	11.50	191,900	0	0	0
VGV	46.1 46.1	46.10	46.10	46.10	0	0	0	0
VHC	60 60	60	60.20	59.40	218,500	0	0	0
VHD	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VHE	3.1 3.1	3.10	3.20	3	116,500	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.9 1.9	1.70	1.90	1.70	1,357,800	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	12	13	11.90	14,500	0	0	0
VHM	150.3 150.3	158	158.10	150.10	6,007,200	0	0	0
VIB	16.6 16.6	16.20	16.70	16.15	21,050,000	0	0	0
VIC	217.2 217.2	227	227.70	217	3,602,500	0	0	0
VID	4.7 4.7	4.66	4.66	4.66	100	0	0	0
VIE	6 6	6	6	6	0	0	0	0
VIF	15.6 15.6	15.32	15.61	15.32	16,100	0	0	0
VIG	4.7 4.7	4.60	4.70	4.60	57,600	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.1 10.1	10.10	10.10	10.10	100	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.4 10.4	10.30	10.45	10.30	119,300	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	28.2 28.2	25.20	28.20	25.20	113,300	0	0	0
VIW	26.8 26.8	27.30	27.30	26.50	114,700	0	0	0
VIX	16.8 16.8	16.95	17	16.75	17,396,400	0	0	0
VJC	138.8 138.8	139.50	139.50	136.60	1,234,200	0	0	0
VLA	10.6 10.6	10.60	10.60	10.60	800	0	0	0
VLB	49.4 49.4	48.90	49.50	48.90	15,600	0	0	0
VLC	12.3 12.3	12.30	12.50	12.30	72,200	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.7 7.7	8.10	8.10	7.70	700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	48.9 48.9	39.80	48.90	39.80	200	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.1 4.1	3.90	4.10	3.90	1,900	0	0	0
VMD	14.5 14.5	14.50	14.50	14.50	10,000	0	0	0
VMG	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	53.5 53.5	53.50	53.50	53.50	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	14.8 14.8	15	15	14.80	700	0	0	0
VNB	14.3 14.3	14.20	14.30	13.90	10,200	0	0	0
VNC	35.9 35.9	35.90	35.90	35.90	26,000	0	0	0
VND	17.6 17.6	17.60	17.75	17.35	5,953,000	0	0	0
VNE	2.9 2.9	2.88	2.88	2.88	0	0	0	0
VNF	13.5 13.5	13.54	13.54	13.36	500	0	0	0
VNG	6.2 6.2	6.20	6.20	6.20	500	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.1 7.1	7.10	7.10	7.10	0	0	0	0
VNL	19 19	18.90	19	18.90	21,600	0	0	0
VNM	56.1 56.1	56.50	56.50	56	1,470,900	0	0	0
VNP	17.7 17.7	17.60	18.10	17.60	19,200	0	0	0
VNR	19.8 19.8	19.80	19.80	19.70	14,100	0	0	0
VNS	7.9 7.9	7.90	7.90	7.70	1,400	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VNZ	412 412	402	430	402	4,000	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.2 12.2	12.10	12.20	12.05	146,800	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	27.1 27.1	26.80	27.15	26.80	12,693,500	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22 22	22	22	21.50	11,300	0	0	0
VPG	2.6 2.6	2.62	2.66	2.57	226,500	0	0	0
VPH	3.5 3.5	3.50	3.58	3.49	16,700	0	0	0
VPI	61.9 61.9	61.80	62.40	61.60	948,800	0	0	0
VPL	88.5 88.5	87.60	88.50	86.80	675,900	0	0	0
VPR	8.4 8.4	8.30	8.40	8.20	2,300	0	0	0
VPS	8.6 8.6	8.47	8.64	8.45	400	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 12	11.90	12	11.90	600	0	0	0
VRE	28.2 28.2	28.97	28.97	28.15	5,288,500	0	0	0
VRG	14.6 14.6	14.40	14.60	14.40	2,300	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VSC	18.8 18.8	18.60	18.80	18.50	1,628,400	0	0	0
VSE	7.6 7.6	7.60	7.60	7.60	0	0	0	0
VSF	25.7 25.7	25.60	25.70	25.60	11,400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.3 42.3	42.50	42.50	42.25	2,400	0	0	0
VSI	21.1 21.1	21	23.50	21	13,900	0	0	0
VSM	14.4 14.4	15.80	16	14.40	2,500	0	0	0
VSN	12.7 12.7	12.70	12.70	12.70	100	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VTB	13.0 13.0	13	13	12.70	8,600	0	0	0
VTC	13.5 13.5	13.50	13.50	13	2,100	0	0	0
VTD	4.8 4.8	4.80	4.80	4.70	450,300	0	0	0
VTE	6.5 6.5	6.50	6.50	6.50	500	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9 9	9.30	9.30	9	1,100	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	52.3 52.3	46.78	53.49	44.83	5,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.5 10.5	10.55	10.55	10.45	32,300	0	0	0
VTP	63 63	62.60	63.40	62.60	178,200	0	0	0
VTQ	5.3 5.3	5.30	5.30	5.30	0	0	0	0
VTR	11.1 11.1	11	11.10	10.90	1,600	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.7 13.7	13.30	13.70	13.20	11,600	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.3 20.3	20.30	20.40	20.30	906,400	0	0	0
VUA	15.9 15.9	15	15.90	15	1,000	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	82.5 82.5	81.50	85	81.50	110,300	0	0	0
VW3	9.8 9.8	9.80	9.80	9.80	100	0	0	0
VWS	22 22	22	22	22	1,500	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	311.9 311.9	292.10	311.90	292.10	300	0	0	0
WSB	55 55	53.50	55	53.50	1,000	0	0	0
WSS	6.7 6.7	6.60	6.80	6.50	44,100	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	400	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	4,200	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	16.5 16.5	16.50	16.50	16.50	100	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	9.7 9.7	9.80	9.80	9.70	400	0	0	0
YEG	9.3 9.3	9.65	9.99	9.25	2,229,000	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	318.0 318.0	0	0	0	58,760,640	0	0	0
^UPCOM	129.3 129.3	0	0	0	18,656,203	0	0	0
^VN30	2,004.3 2,004.3	0	0	0	259,459,741	0	0	0
^VNINDEX	1,855.0 1,855.0	0	0	0	599,912,666	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/06/2026