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 30/06/2026

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	7.37	7.31	322,400	0	0	0
AAH	2.6 2.6	2.70	2.70	2.50	158,400	0	0	0
AAM	6.8 6.8	6.70	6.81	6.64	6,700	0	0	0
AAS	8.4 8.4	8.30	8.50	8.30	510,600	0	0	0
AAT	2.8 2.8	2.78	2.81	2.75	22,200	0	0	0
AAV	7.1 7.1	6.80	7.10	6.70	1,122,900	0	0	0
ABB	16.1 16.1	15.65	16.09	15.65	1,025,600	0	0	0
ABC	10.3 10.3	10.10	10.50	10.10	8,500	0	0	0
ABI	19.3 19.3	19.40	19.40	19.20	8,300	0	0	0
ABR	11.6 11.6	11.30	11.60	11.20	4,900	0	0	0
ABS	3 3	2.95	3.01	2.91	83,900	0	0	0
ABT	55 55	54.90	55.50	54.90	3,100	0	0	0
ABW	12.8 12.8	11.90	12.90	11.90	856,400	0	0	0
ACB	22.7 22.7	22.95	22.95	22.60	6,785,500	0	0	0
ACC	12 12	11.95	12	11.70	5,900	0	0	0
ACE	35.3 35.3	35.30	35.30	35.30	0	0	0	0
ACL	12.6 12.6	12.55	12.55	12.55	0	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	5.3 5.3	5.30	5.30	5.30	0	0	0	0
ACV	44 44	44	44.20	43.80	381,600	0	0	0
ADC	17.4 17.4	17.40	17.40	17.40	100	0	0	0
ADG	8.5 8.5	8.79	8.79	8.45	8,900	0	0	0
ADS	8.3 8.3	8.31	8.33	8.28	75,100	0	0	0
AFX	10.2 10.2	10.15	10.15	9.95	50,800	0	0	0
AG1	10.7 10.7	10.80	10.80	10.70	9,500	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.8 11.8	11.75	11.85	11.65	276,400	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	34 34	34.80	35	34	5,700	0	0	0
AGR	14.7 14.7	14.40	14.80	14.40	615,400	0	0	0
AGX	160.5 160.5	164.60	164.60	160.40	2,400	0	0	0
AIC	8.8 8.8	8	8.80	8	1,100	0	0	0
AIG	51.4 51.4	51.90	51.90	50.70	29,600	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	6.80	4,900	0	0	0
AMC	12.4 12.4	12.40	12.40	12.31	500	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.5 14.5	14.50	14.50	14.50	3,400	0	0	0
AMS	7.4 7.4	7	7.50	7	90,900	0	0	0
AMV	1.5 1.5	1.50	1.50	1.40	551,400	0	0	0
ANT	27 27	25.75	27	24.85	26,100	0	0	0
ANV	21.3 21.3	21.65	21.75	21.15	1,005,800	0	0	0
APF	47.4 47.4	47.30	47.60	47	43,700	0	0	0
APG	4.7 4.7	4.70	4.86	4.70	327,900	0	0	0
APH	5.5 5.5	5.50	5.54	5.50	95,000	0	0	0
API	6.2 6.2	6.40	6.40	6.10	58,600	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4.3 4.3	4	4.30	4	600	0	0	0
APS	6.8 6.8	7	7	6.80	105,000	0	0	0
APT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.6 16.6	16.60	16.60	16.60	100	0	0	0
ASM	6 6	6.03	6.03	5.98	335,400	0	0	0
ASP	9.0 9.0	9.25	9.25	8.80	284,300	0	0	0
AST	61.8 61.8	61.25	61.75	61.25	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	24.7 24.7	24.70	24.70	24.70	500	0	0	0
AVC	41.5 41.5	41.70	41.70	41.50	300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	8.9 8.9	9	9.10	8.90	13,100	0	0	0
BAB	11.6 11.6	11.80	11.80	11.50	23,100	0	0	0
BAF	29.7 29.7	29.30	29.65	29.30	862,900	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	30 30	30	30	30	500	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BBM	8.6 8.6	8.60	8.60	8.60	0	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	100	0	0	0
BCA	20.8 20.8	20.80	20.80	20.80	4,500	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	7	7.20	7	45,800	0	0	0
BCE	8.4 8.4	8.08	8.40	8.08	3,500	0	0	0
BCF	41 41	41	41	41	100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.4 52.4	52.80	53	52.40	165,600	0	0	0
BCP	10 10	10	10	10	0	0	0	0
BCR	1 1	1	1	1	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BDG	39 39	38.30	39	38.30	2,600	0	0	0
BDT	9.2 9.2	9.30	9.30	9.20	1,800	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	28 28	28	28	28	0	0	0	0
BFC	56.1 56.1	56.40	56.40	55.50	16,300	0	0	0
BGE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BGW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BHA	22 22	22.20	22.20	22	1,900	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	7.2 7.2	7.20	7.20	7.20	100	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	6.4 6.4	6.40	6.40	6.40	100	0	0	0
BIC	23.8 23.8	23.20	24	23.20	35,100	0	0	0
BID	42.4 42.4	42.55	42.80	42.40	2,936,900	0	0	0
BIG	4.8 4.8	4.80	4.80	4.70	342,600	0	0	0
BIO	12 12	12	12	12	400	0	0	0
BKC	19.9 19.9	19.90	19.90	19.70	1,300	0	0	0
BKG	2.4 2.4	2.58	2.58	2.43	53,700	0	0	0
BLI	8 8	8	8	7.70	1,200	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	0	0	0	0
BMC	12.4 12.4	12.60	12.60	12.35	11,800	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	1,000	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.3 14.3	14.15	14.35	14.15	119,900	0	0	0
BMJ	12 12	12	13.50	10.40	10,300	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	152.9 152.9	154	154	152.90	87,700	0	0	0
BMS	13.9 13.9	13.90	14	13.80	114,500	0	0	0
BMV	3 3	3	3	3	0	0	0	0
BNA	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNW	19 19	18	19	18	5,400	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	100	0	0	0
BRC	12.2 12.2	12.10	12.30	12.10	7,200	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	23.2 23.2	26	26	23.20	900	0	0	0
BSA	19.8 19.8	19.80	19.80	19.80	0	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	0	0	0	0
BSH	17.4 17.4	15.20	17.40	15.20	200	0	0	0
BSI	35.7 35.7	35	37	35	1,722,700	0	0	0
BSL	12.6 12.6	12.60	12.60	12.60	200	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	24.2 24.2	24.60	24.65	24.10	6,224,100	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	4.5 4.5	4.50	4.50	4.50	100	0	0	0
BTD	18 18	18	18	18	0	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	22 22	22	22	22	400	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.29	8.30	8.25	19,100	0	0	0
BTS	5.1 5.1	5	5.10	5	4,100	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	75.30	75.30	75.30	0	0	0	0
BVB	13.9 13.9	13.80	14	13.70	2,581,400	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	64.6 64.6	64.40	64.60	63.60	175,900	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	27 27	26.90	27.60	26.90	322,300	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	45 45	45.50	45.50	44.90	58,600	0	0	0
BWS	33.0 33.0	33.00	33.00	33.00	1,000	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	14.9 14.9	15.15	15.15	14.90	14,100	0	0	0
C47	9.3 9.3	9.30	9.30	9.30	2,300	0	0	0
C4G	6.7 6.7	6.70	6.80	6.60	205,600	0	0	0
C69	18.2 18.2	18	18.40	17.90	732,600	0	0	0
C92	3.8 3.8	3.80	3.80	3.80	300	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	5.9 5.9	6	6	5.90	1,600	0	0	0
CAN	21 21	21	21	21	0	0	0	0
CAP	48.2 48.2	48.50	48.70	47.90	20,700	0	0	0
CAT	14.8 14.8	16.50	16.50	14.80	38,700	0	0	0
CBI	11.8 11.8	11.80	11.80	11.80	600	0	0	0
CBS	24 24	24	24	24	400	0	0	0
CC1	34.5 34.5	30.10	34.50	30.10	1,800	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.8 12.8	12.80	12.80	12.80	400	0	0	0
CCC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CCL	4.1 4.1	4.03	4.19	4	99,400	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	4,900	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	20 20	19.30	20	19.20	105,000	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDH	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CDN	27 27	27.90	27.90	26.90	13,500	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	700	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	100	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	14.7 14.7	14.90	15	14.70	3,109,400	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 3	3	3	3	9,000	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	27.8 27.8	27.90	28	27.80	12,900	0	0	0
CHS	11.2 11.2	11.20	11.20	11.20	0	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	9.7 9.7	9.50	9.70	9.50	15,400	0	0	0
CID	8.5 8.5	8.50	8.50	8.50	100	0	0	0
CIG	6.8 6.8	7.02	7.02	6.75	8,600	0	0	0
CII	17.4 17.4	17.50	17.85	17.40	7,275,600	0	0	0
CIP	1.8 1.8	1.80	1.80	1.80	400	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	65.10	65.40	65.10	900	0	0	0
CKD	23 23	23	23	23	2,500	0	0	0
CKG	6.8 6.8	6.83	6.98	6.75	36,000	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	52.2 52.2	51.93	52.21	51.83	7,500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.9 21.9	20.40	21.90	20.40	6,700	0	0	0
CLL	30.3 30.3	30.25	30.50	30.25	3,900	0	0	0
CLM	69.5 69.5	69.50	69.50	69.50	0	0	0	0
CLW	59 59	59	59	59	100	0	0	0
CLX	14.7 14.7	14.70	14.70	14.60	8,100	0	0	0
CMC	10 10	10	10	10	2,000	0	0	0
CMD	18.7 18.7	18.60	18.70	18.60	500	0	0	0
CMF	397.9 397.9	397.90	397.90	397.90	100	0	0	0
CMG	27 27	27.10	27.25	26.95	134,500	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 23	23.10	23.20	22.80	2,800	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.1 7.1	7.10	7.20	7	29,600	0	0	0
CMT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	13 13	13	13	13	0	0	0	0
CMX	5.7 5.7	5.69	5.70	5.66	72,900	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.1 32.1	30.50	32.10	30.50	1,000	0	0	0
CNG	21.1 21.1	21.50	21.50	21.10	6,200	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.5 6.5	6.50	6.50	6.50	300	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	200	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	6 6	6	6	6	0	0	0	0
CQN	30.6 30.6	30.60	30.70	30.30	15,700	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6 6	5.98	6	5.93	329,500	0	0	0
CRE	7.1 7.1	7.15	7.16	7.08	95,400	0	0	0
CSC	12.4 12.4	12.50	12.50	12.40	1,300	0	0	0
CSI	15.9 15.9	15.90	15.90	15.90	0	0	0	0
CSM	12.8 12.8	12.60	12.85	12.15	268,300	0	0	0
CSV	23.3 23.3	23.40	23.75	23.25	154,000	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	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.3 17.3	17.30	17.30	17.30	3,500	0	0	0
CTD	72.7 72.7	72.90	73.20	72.20	378,000	0	0	0
CTF	17.3 17.3	17.40	17.40	16.90	270,900	0	0	0
CTG	34.0 34.0	33.90	34.30	33.90	6,865,000	0	0	0
CTI	20.3 20.3	20.40	20.50	20.10	162,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	9 9	9	9.10	8.60	113,000	0	0	0
CTR	74.4 74.4	74.04	74.39	73.86	124,400	0	0	0
CTS	26.2 26.2	25.20	26.90	25.20	4,090,600	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
CTW	25 25	25	25	25	1,000	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	115,100	0	0	0
CVT	27.3 27.3	25.70	27.25	25.70	1,600	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	31.35	31.35	30.55	26,300	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	0	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.20	3.20	3.05	23,200	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	873,300	0	0	0
DBD	52 52	52.40	53	51.50	123,500	0	0	0
DBM	28.7 28.7	29	29	28.70	500	0	0	0
DBT	12.8 12.8	12.80	12.80	12.20	103,900	0	0	0
DC1	6.7 6.7	6	6.70	6	3,000	0	0	0
DC2	6.4 6.4	6.20	6.40	6.20	400	0	0	0
DC4	7.1 7.1	7.08	7.15	7.07	156,600	0	0	0
DCF	32.1 32.1	38.80	38.80	31.30	600	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	37.9 37.9	37.80	37.90	37.70	353,800	0	0	0
DCM	33.3 33.3	33.47	33.52	33.28	1,497,300	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	9.1 9.1	9.80	9.80	8.90	153,300	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	7.8 7.8	7.40	7.80	7.40	200	0	0	0
DDV	22.8 22.8	22.80	23.10	22.60	217,800	0	0	0
DFC	29 29	28.50	29	28.50	900	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.8 47.8	49	49	47.80	612,800	0	0	0
DGT	3.9 3.9	3.80	3.90	3.80	19,500	0	0	0
DGW	40.2 40.2	40.25	40.25	39.80	401,200	0	0	0
DHA	50.8 50.8	50.50	51	50.50	11,400	0	0	0
DHB	11.2 11.2	10.30	11.50	10.30	1,200	0	0	0
DHC	34 34	33.40	34.85	33	472,300	0	0	0
DHD	28 28	28	28	28	600	0	0	0
DHG	93.2 93.2	93.80	94	93.20	4,700	0	0	0
DHM	6.2 6.2	6.19	6.19	6.18	5,200	0	0	0
DHN	18.9 18.9	18.90	18.90	18.90	100	0	0	0
DHP	10.4 10.4	10.50	10.50	10.40	1,600	0	0	0
DHT	65 65	63.50	65	60.60	1,600	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	12.5 12.5	12.65	12.65	12.45	2,498,200	0	0	0
DIH	7.7 7.7	7.57	7.65	7.57	2,100	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 5	5.10	5.20	5	332,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.61	2.62	2.59	969,500	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	59	59	0	0	0	0
DMN	7 7	7	7	7	0	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.1 24.1	24.10	24.10	24.10	1,000	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	7.8 7.8	7.81	7.81	7.62	700	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	21.3 21.3	21.30	21.30	21.30	34,400	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	0	0	0	0
DP1	29.1 29.1	31	31	29	3,000	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	63.5 63.5	62.80	64	62.80	7,400	0	0	0
DPG	38.1 38.1	38	38.45	37.55	324,700	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	23 23	23.25	23.25	22.95	2,052,100	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	38.8 38.8	38.45	39.15	38.45	183,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.5 9.5	9.08	9.50	9.08	600	0	0	0
DRC	11.8 11.8	11.85	11.85	11.80	97,000	0	0	0
DRG	8.3 8.3	8.30	8.30	8.30	0	0	0	0
DRH	2 2	2.01	2.05	2	92,800	0	0	0
DRI	13.3 13.3	13	13.40	13	262,700	0	0	0
DRL	44.5 44.5	44.50	44.60	44.15	1,000	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	22.5 22.5	22.10	22.55	21.95	546,300	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.6 37.6	37.30	37.55	37.30	2,300	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	11.4 11.4	10.50	11.40	10.40	263,300	0	0	0
DTA	3.7 3.7	3.50	3.73	3.50	39,800	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13 13	13.20	13.30	13	32,100	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	1.90	2	1.90	4,000	0	0	0
DTK	11.1 11.1	11.30	11.30	11.10	3,000	0	0	0
DTL	9.6 9.6	9.60	9.70	9.60	4,000	0	0	0
DTP	77.3 77.3	77.30	77.30	77.30	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	6.3 6.3	6.50	6.60	6.30	70,200	0	0	0
DVN	20.2 20.2	20.20	20.20	20.10	5,800	0	0	0
DVP	71.1 71.1	70.70	71.20	70.70	6,400	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	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DXG	12.7 12.7	12.60	12.75	12.40	8,702,000	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	13.4 13.4	13.20	13.50	13.20	228,000	0	0	0
DXS	7.3 7.3	7.19	7.28	7.16	838,900	0	0	0
DXV	3.8 3.8	3.80	3.80	3.80	0	0	0	0
E12	3.5 3.5	3.50	3.50	3.50	800	0	0	0
E29	9 9	9	9	9	0	0	0	0
EBS	10.3 10.3	10.30	10.30	10.30	100	0	0	0
ECI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
ECO	23.4 23.4	23.50	23.90	23.40	800	0	0	0
EFI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
EIB	21 21	20.70	21	20.70	4,514,900	0	0	0
EIC	19 19	19	19	19	1,000	0	0	0
EID	20.5 20.5	20.50	20.50	20.50	100	0	0	0
EIN	2 2	2	2	2	8,300	0	0	0
ELC	17.1 17.1	16.75	17.25	16.75	379,100	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	8.7 8.7	9.08	9.08	8.66	31,200	0	0	0
EVF	13.1 13.1	13.05	13.40	13.05	1,872,000	0	0	0
EVG	5.4 5.4	5.47	5.47	5.40	160,700	0	0	0
EVS	5.6 5.6	5.60	5.80	5.50	272,800	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	80 80	80	80	80	200	0	0	0
FCM	3.3 3.3	3.35	3.39	3.25	19,600	0	0	0
FCN	12 12	12.30	12.30	12	292,000	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	19 19	19	19	19	200	0	0	0
FGL	3.9 3.9	3.90	3.90	3.90	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	28.8 28.8	28.71	28.78	28.71	300	0	0	0
FIC	18.3 18.3	18.30	18.30	18.30	500	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.2 5.2	5.15	5.20	5.02	417,300	0	0	0
FIT	3.8 3.8	3.70	3.79	3.69	245,400	0	0	0
FMC	35.8 35.8	35.90	35.90	35.50	3,500	0	0	0
FOC	73.4 73.4	74	74	73.20	12,200	0	0	0
FOX	74.2 74.2	74	74.80	74	42,300	0	0	0
FPT	70.2 70.2	70.50	70.80	70.20	6,075,800	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	120 120	119	120.40	118.80	155,200	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	26.6 26.6	26.40	27.85	26.40	1,733,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.2 10.2	10.20	10.50	10.20	31,600	0	0	0
GAS	77.4 77.4	77.70	78.40	77.10	510,400	0	0	0
GCB	7.7 7.7	6.70	7.70	6.70	500	0	0	0
GCF	18.4 18.4	18.40	18.50	18.20	8,700	0	0	0
GDA	13.6 13.6	13.60	13.70	13.60	13,800	0	0	0
GDT	16.8 16.8	16.70	16.80	16.50	4,400	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	92.3 92.3	93	94.50	92.30	1,647,400	0	0	0
GEG	14.7 14.7	13.75	14.70	13.65	1,151,800	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	0	0	0	0
GEX	31.5 31.5	30.65	31.90	30.50	23,941,700	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	26.35	26.40	26.30	1,600	0	0	0
GIC	12.3 12.3	12.30	12.30	12.30	3,000	0	0	0
GIL	11.6 11.6	11.50	11.65	11.50	44,200	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	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	73.6 73.6	74	74.70	73.20	773,500	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	0	0	0	0
GMX	16 16	16	16	16	0	0	0	0
GND	26.9 26.9	26.90	26.90	26.90	0	0	0	0
GPC	2 2	1.90	2	1.90	82,700	0	0	0
GSM	30.1 30.1	30.60	31.90	30.10	33,300	0	0	0
GSP	11.2 11.2	11	11.15	11	21,000	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	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.8 32.8	32.85	33.10	32.70	1,406,600	0	0	0
GVT	79.1 79.1	78.93	90.96	78.93	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	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	100	0	0	0
HAG	15.3 15.3	14.85	15.30	14.80	3,961,200	0	0	0
HAH	52.2 52.2	51.80	52.70	51.50	808,800	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	0	0	0	0
HAP	6.8 6.8	6.72	6.84	6.65	59,700	0	0	0
HAR	3.2 3.2	3.25	3.25	3.20	65,000	0	0	0
HAS	8.2 8.2	8.16	8.16	8.16	100	0	0	0
HAT	29 29	29	29	29	900	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.4 9.4	9.44	9.54	9.20	187,200	0	0	0
HBC	5 5	5	5	4.90	410,500	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	26.0 26.0	26.00	26.00	26.00	200	0	0	0
HCB	18.2 18.2	18.20	18.20	18.20	0	0	0	0
HCC	27 27	27.50	27.50	26.50	1,700	0	0	0
HCD	6.9 6.9	6.80	6.88	6.73	14,900	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.2 27.2	27	27.55	26.95	3,117,800	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.4 9.4	10	10	9.40	200	0	0	0
HD6	8.5 8.5	8.60	8.70	8.50	3,100	0	0	0
HD8	6.7 6.7	7.70	7.70	6.70	200	0	0	0
HDA	7 7	6.60	7	6.60	5,800	0	0	0
HDB	25.9 25.9	25.90	26	25.80	9,491,800	0	0	0
HDC	15.0 15.0	15	15.15	14.95	662,600	0	0	0
HDG	20.8 20.8	20.65	20.90	20.60	1,080,600	0	0	0
HDM	33.8 33.8	33.80	33.80	33.80	200	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	26 26	25	26	25	1,700	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 31	31	31	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	12	12	0	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
HEV	7.6 7.6	7.60	7.60	7.60	100	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	148	148.50	148	900	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	80.2 80.2	75	80.20	75	220,300	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.6 14.6	14.40	14.70	14.35	440,300	0	0	0
HHS	11.4 11.4	11.35	11.40	11.25	709,700	0	0	0
HHV	10.9 10.9	11	11.10	10.86	2,704,900	0	0	0
HID	4.2 4.2	4.15	4.19	4.11	135,200	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.5 5.5	5.70	5.70	5.53	69,800	0	0	0
HIO	7.5 7.5	7.50	7.50	7.50	1,900	0	0	0
HJC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
HJS	28.3 28.3	28.30	28.30	28.30	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	14.5 14.5	14.62	14.62	14.33	11,100	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	10.3 10.3	10.10	10.30	10.10	600	0	0	0
HLD	15.5 15.5	14.80	15.50	14.10	49,100	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	100	0	0	0
HMD	16 16	16	16	16	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	10.1 10.1	9.90	10.20	9.90	3,400	0	0	0
HMS	32.3 32.3	32.80	33	31.60	12,900	0	0	0
HNB	12 12	12	12	12	2,800	0	0	0
HND	10.3 10.3	10.30	10.30	10.30	300	0	0	0
HNF	23 23	23	23	23	0	0	0	0
HNG	7.2 7.2	6.90	7.20	6.90	3,856,600	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	8.60	449,900	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4	4.10	4	800	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.3 16.3	16.30	16.30	16.30	5,000	0	0	0
HPG	23.3 23.3	23.70	23.70	23.25	30,593,200	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	18 18	15.90	18	15.90	1,000	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78.9 78.9	78.50	78.90	78.50	200	0	0	0
HPT	28 28	28	28	28	0	0	0	0
HPW	22.5 22.5	22.30	22.50	22.30	200	0	0	0
HPX	4.2 4.2	4.20	4.25	4.18	219,800	0	0	0
HQC	2.5 2.5	2.57	2.58	2.53	1,521,700	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	38.4 38.4	38.70	38.70	38.15	1,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.7 11.7	11.80	11.80	11.65	1,662,100	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	7.7 7.7	7.26	7.67	7.10	736,100	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	16 16	15.80	16	15.80	4,500	0	0	0
HSV	4.3 4.3	4.30	4.30	4.30	100	0	0	0
HT1	13.4 13.4	13.65	13.65	13.35	324,300	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	2,700	0	0	0
HTG	41 41	40.90	41	40.90	5,000	0	0	0
HTI	20.2 20.2	20.20	20.30	20.10	32,900	0	0	0
HTL	21.5 21.5	21.50	21.60	21.50	1,100	0	0	0
HTM	10 10	11.90	12.20	10	76,400	0	0	0
HTN	7.1 7.1	7.10	7.13	7.06	40,100	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	14.0 14.0	13.95	13.95	13.95	100	0	0	0
HU1	5.4 5.4	5.35	5.35	5.35	100	0	0	0
HU4	9.2 9.2	9.20	9.40	9.10	6,000	0	0	0
HU6	3.9 3.9	3.90	3.90	3.90	200	0	0	0
HUB	12.7 12.7	12.80	12.80	12.65	1,400	0	0	0
HUG	30 30	30	30	30	200	0	0	0
HUT	15.3 15.3	15.20	15.30	15.10	744,500	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	10.20	10.10	111,000	0	0	0
HVN	23.5 23.5	23.55	23.70	23.35	945,300	0	0	0
HVT	24.0 24.0	24.13	24.22	23.74	21,300	0	0	0
HVX	2.4 2.4	2.50	2.50	2.40	13,300	0	0	0
HWS	15.1 15.1	15.10	15.10	15.10	600	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	0	0	0	0
ICF	2.5 2.5	2.50	2.50	2.50	800	0	0	0
ICG	15.5 15.5	15.30	15.50	15	6,100	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	28.4 28.4	28.40	28.40	28.30	1,100	0	0	0
ICT	17.5 17.5	17.65	17.65	17.50	400	0	0	0
IDC	41.5 41.5	41.30	41.60	41	547,800	0	0	0
IDI	5.7 5.7	5.65	5.67	5.63	107,700	0	0	0
IDJ	4.4 4.4	4.50	4.50	4.30	464,400	0	0	0
IDP	285 285	285	285	285	4,000	0	0	0
IDV	22.4 22.4	22.20	22.40	21.70	2,900	0	0	0
IFS	17.5 17.5	16	17.50	16	2,900	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.2 9.2	9.10	9.34	9.10	977,300	0	0	0
ILA	7.4 7.4	7	7.40	7	5,600	0	0	0
ILB	21.9 21.9	21.70	21.85	21.70	7,600	0	0	0
ILC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
ILS	24 24	24	24	24	100	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	41.2 41.2	41.25	41.25	41.10	10,600	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	35.8 35.8	36.50	36.50	35.80	3,200	0	0	0
IPA	15.6 15.6	15	15.60	15	124,700	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	24	25	24	200	0	0	0
IST	36.5 36.5	36.10	37.40	36	4,500	0	0	0
ITC	11.7 11.7	11.55	11.65	11.45	30,600	0	0	0
ITD	15.6 15.6	15.05	15.60	14.90	33,000	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.50	97,900	0	0	0
ITS	3.7 3.7	3.70	3.70	3.70	300	0	0	0
IVS	6.7 6.7	6.70	6.70	6.70	7,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.6 3.6	3.58	3.59	3.55	22,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	30.5 30.5	30	30.50	29.55	2,474,100	0	0	0
KCB	10.8 10.8	10.70	10.80	10.40	13,400	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50 50	49.80	50.20	49.80	636,100	0	0	0
KDH	21.6 21.6	21.65	21.80	21.55	2,297,600	0	0	0
KDM	20.3 20.3	20.30	20.30	20.30	2,000	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	1,800	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.93	4.95	4.90	2,306,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.95	9.95	9.79	17,100	0	0	0
KHS	12.5 12.5	12.50	12.50	12.50	400	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	0	0	0	0
KLB	12.8 12.8	12.66	12.86	12.66	755,700	0	0	0
KMR	2.5 2.5	2.52	2.64	2.36	25,900	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.1 37.1	36.70	37.05	36.65	66,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.9 14.9	14.95	14.95	14.70	327,400	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	0	0	0	0
KSF	78.3 78.3	79.90	79.90	78.20	129,900	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	24.9 24.9	21.50	24.90	21.50	6,000	0	0	0
KTS	20.3 20.3	20.30	20.30	20.30	3,000	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 21	20.25	21	20.25	200	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	0	0	0	0
L14	20.8 20.8	20.90	21.10	20.70	29,800	0	0	0
L18	16.8 16.8	16.50	17.80	15.90	14,600	0	0	0
L40	28.2 28.2	29	29	28.20	16,900	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	23.8 23.8	23.75	23.75	23.75	9,700	0	0	0
LAI	11.1 11.1	10.90	11.10	10.90	2,100	0	0	0
LAS	14 14	14	14.10	13.90	48,900	0	0	0
LAW	25 25	25	25	25	1,100	0	0	0
LBE	15.9 15.9	16.10	16.60	15	49,400	0	0	0
LBM	29.4 29.4	28.90	29.50	28.75	26,400	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	8.65	8.67	8.56	538,800	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.35	3.37	3.21	821,100	0	0	0
LDP	8.2 8.2	8.40	8.50	8.20	42,400	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	100	0	0	0
LG9	3.5 3.5	3.50	3.50	3.50	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.0 5.0	4.94	5.15	4.94	15,300	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	46.1 46.1	45	46.70	44	4,600	0	0	0
LHG	28.1 28.1	28.10	28.10	27.95	6,200	0	0	0
LIC	28.7 28.7	28.70	28.70	28.70	200	0	0	0
LIG	3.7 3.7	3.80	3.80	3.70	56,100	0	0	0
LIX	27 27	27.50	27.50	26.90	48,800	0	0	0
LKW	35 35	35	35	35	0	0	0	0
LLM	21.3 21.3	19.90	22.40	19.90	2,900	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	5.9 5.9	5.50	6.50	5.50	2,800	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	53.5 53.5	54.70	55.40	53.50	2,026,200	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	35.7 35.7	32.80	35.70	32.80	106,600	0	0	0
LSS	8.3 8.3	8.20	8.27	8.15	30,800	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LTG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
M10	20.5 20.5	20.50	20.50	20.50	200	0	0	0
MA1	32.9 32.9	32.90	32.90	32.90	0	0	0	0
MAC	11.7 11.7	11.70	11.70	11.70	0	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	24.2 24.2	24.13	24.28	24.09	13,531,800	0	0	0
MBG	3 3	3.10	3.10	2.90	1,403,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.1 20.1	20.20	20.70	20	2,890,700	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.3 7.3	7	7.30	7	2,200	0	0	0
MCH	134 134	131.20	134.60	131.20	286,600	0	0	0
MCM	27.9 27.9	28.10	28.20	27.80	19,300	0	0	0
MCO	5.8 5.8	5.70	5.80	5.70	6,800	0	0	0
MCP	28 28	28.20	28.20	27.80	20,500	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.9 8.9	8.90	8.90	8.90	10,100	0	0	0
MDF	4.7 4.7	4.90	4.90	4.70	500	0	0	0
MDG	37.8 37.8	37	37.75	37	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	7.40	7.40	7.40	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.3 33.3	33.20	33.30	33.20	8,500	0	0	0
MGC	11.1 11.1	11.50	11.50	11.10	4,600	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 30	30	30	30	0	0	0	0
MHC	9.5 9.5	9.50	9.51	9.50	10,100	0	0	0
MIC	10.6 10.6	11.30	11.30	10.60	200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.50	17.60	17.45	93,600	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	0	0	0	0
MML	29.6 29.6	29.80	29.80	29	13,500	0	0	0
MNB	24.5 24.5	24.50	24.50	24.50	1,000	0	0	0
MND	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MPC	16 16	16	16	15.70	6,000	0	0	0
MPT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MPY	17.5 17.5	17.50	17.50	17.50	100	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	19.9 19.9	20	20	19.90	2,300	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	16.2 16.2	16	16.20	15.90	10,596,600	0	0	0
MSH	33.9 33.9	33.70	33.95	33.45	171,800	0	0	0
MSN	72.1 72.1	72.20	72.70	71.60	2,684,100	0	0	0
MSR	39.2 39.2	39.30	39.80	38.80	533,500	0	0	0
MST	8.9 8.9	8.90	9.10	8.80	1,193,700	0	0	0
MTA	12.2 12.2	12.20	12.30	12.10	1,300	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 25	25	25	25	300	0	0	0
MTL	5.4 5.4	5.40	5.40	5.40	100	0	0	0
MTP	12 12	12.60	12.60	12	3,100	0	0	0
MTS	9 9	9	9	9	1,100	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	0	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	16.8 16.8	16.80	16.80	16.80	0	0	0	0
MVC	13.7 13.7	13.40	13.70	13.40	20,500	0	0	0
MVN	57.9 57.9	57.80	60	56.20	6,400	0	0	0
MWG	78.1 78.1	78.80	79	77.60	4,008,800	0	0	0
MZG	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	48.5 48.5	50.10	50.20	46.85	1,061,300	0	0	0
NAG	7.3 7.3	7.30	7.50	7.30	67,900	0	0	0
NAP	11.4 11.4	11.40	11.40	11.40	3,000	0	0	0
NAS	32 32	31.50	32	31.20	5,700	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	15 15	15	15	15	100	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.7 17.7	17.35	17.80	17.25	20,900	0	0	0
NBC	8.6 8.6	8.70	8.70	8.50	51,100	0	0	0
NBE	8.9 8.9	8.70	8.90	8.70	1,400	0	0	0
NBP	7.8 7.8	7.70	7.80	7.70	700	0	0	0
NBT	13.5 13.5	13.43	13.52	13.43	800	0	0	0
NBW	37 37	37	37	37	0	0	0	0
NCG	13.7 13.7	13.70	13.70	13.70	200	0	0	0
NCS	39 39	39	39	39	100	0	0	0
NCT	94.6 94.6	94.60	94.90	94.50	28,400	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	10.5 10.5	10.60	10.70	10.50	183,200	0	0	0
NDP	23 23	23	23	23	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	0	0	0	0
NDW	15.8 15.8	15.80	15.80	15.80	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	0	0	0	0
NED	6.5 6.5	6.60	6.60	6.50	11,500	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	66 66	66	66	66	400	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	10.85	10.90	10.70	63,600	0	0	0
NHC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
NHH	10.4 10.4	10.35	10.40	10.20	7,300	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.1 12.1	11.75	12.10	11.75	4,300	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	12.25	12.25	12	1,072,000	0	0	0
NLG	26.2 26.2	26.50	26.65	26.15	1,501,600	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.8 44.8	44.80	44.80	44	40,700	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	5.00	4.88	500	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	11.2 11.2	11.20	11.20	11.20	200	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	6.6 6.6	6.80	7	6.50	951,600	0	0	0
NS2	15.7 15.7	15.70	15.70	15.70	0	0	0	0
NSC	73 73	73	73	73	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.6 4.6	4.60	4.70	4.60	54,500	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.2 12.2	12.30	12.30	12.20	500	0	0	0
NT2	22.9 22.9	23.05	23.05	22.85	309,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	134 134	135.20	135.20	134	17,300	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54 54	54	54	54	1,000	0	0	0
NTL	15.4 15.4	15.40	15.45	15.20	83,600	0	0	0
NTP	50.3 50.3	50.30	51.50	50.30	499,700	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	23 23	20	23	20	2,500	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	14.5 14.5	14.80	15.20	14.40	941,700	0	0	0
NVL	12.4 12.4	12.60	12.65	12.40	5,153,100	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.8 7.8	7.26	7.82	7.25	300	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3 3	3.40	3.90	3	18,200	0	0	0
OCB	11 11	11.10	11.20	10.90	5,205,500	0	0	0
OCH	7.4 7.4	7.90	7.90	7.40	15,800	0	0	0
ODE	46.5 46.5	46.40	46.60	46.30	16,900	0	0	0
OGC	2.9 2.9	2.88	2.88	2.80	163,400	0	0	0
OIL	13.2 13.2	13.20	13.30	13.10	577,400	0	0	0
ONE	11.6 11.6	11.40	12	11.40	3,500	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	19.6 19.6	19.56	19.56	19.56	100	0	0	0
ORS	13.5 13.5	13.40	13.80	13.40	2,822,900	0	0	0
PAC	18.9 18.9	19	19	18.60	152,600	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	22.9 22.9	23	23.20	22.90	240,000	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.60	20,700	0	0	0
PAT	63.8 63.8	63.90	70	63.50	12,600	0	0	0
PBC	5.6 5.6	5.60	5.60	5.60	2,700	0	0	0
PBP	12 12	11.70	12.20	11.70	4,500	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	23.1 23.1	22.30	23.30	22.30	10,479,700	0	0	0
PCC	26.5 26.5	26.50	26.50	26.50	2,700	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	0	0	0	0
PCF	3.4 3.4	3.20	3.40	3.20	3,000	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	18.6 18.6	18.80	18.80	18.50	83,100	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.5 10.5	10	10.50	10	300	0	0	0
PDB	20 20	20	20	20	5,000	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	100 100	103.60	103.60	100	1,000	0	0	0
PDR	14.8 14.8	14.75	14.95	14.65	4,031,800	0	0	0
PDV	9.0 9.0	9.07	9.10	9.01	18,100	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	0	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	40 40	40	40	40	2,000	0	0	0
PET	53.1 53.1	52.76	53.33	51.33	843,500	0	0	0
PFL	2 2	2.10	2.10	2	23,700	0	0	0
PGB	11 11	11.10	11.10	10.90	16,400	0	0	0
PGC	12.2 12.2	12.10	12.25	12.10	22,800	0	0	0
PGD	22.8 22.8	22.30	23.50	22.30	300	0	0	0
PGI	17.1 17.1	17.05	17.70	16.65	8,500	0	0	0
PGN	7.2 7.2	6.90	7.20	6.80	8,400	0	0	0
PGS	52.7 52.7	52.70	52.70	52.70	100	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PGV	23 23	23.35	23.45	22.75	3,400	0	0	0
PHC	4.6 4.6	4.56	4.64	4.52	29,500	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	55.8 55.8	55.80	55.80	55.80	0	0	0	0
PHP	38.6 38.6	38.31	38.70	37.92	118,500	0	0	0
PHR	63 63	62.50	63.50	62.20	351,900	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	15.80	15.80	15.10	2,400	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.2 10.2	10.20	10.20	10.20	500	0	0	0
PIT	7.2 7.2	6.75	7.22	6.75	4,100	0	0	0
PIV	6.6 6.6	6.50	6.70	6.40	101,600	0	0	0
PJC	30 30	30	30	30	400	0	0	0
PJS	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PJT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	20.9 20.9	20.80	21.20	20.80	113,500	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	4.05	4.19	4.05	58,700	0	0	0
PLX	37.0 37.0	37.30	37.60	36.90	1,153,800	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	1,700	0	0	0
PMC	130 130	130	130	130	0	0	0	0
PMG	6.1 6.1	6	6.10	6	600	0	0	0
PMJ	16.6 16.6	16.60	16.60	16.60	100	0	0	0
PMP	12 12	12	12	12	0	0	0	0
PMS	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	29.6 29.6	29.60	29.60	29.60	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	39.6 39.6	39.60	39.60	39.60	100	0	0	0
PNJ	63 63	63.10	63.20	62.30	715,400	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	1,000	0	0	0
PNT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
POB	35 35	35	35	35	100	0	0	0
POS	13.9 13.9	13.90	14	13.90	6,200	0	0	0
POT	20.1 20.1	20.10	20.10	20	8,400	0	0	0
POV	6.7 6.7	6.70	6.80	6.70	2,400	0	0	0
POW	14.7 14.7	14.80	14.95	14.65	11,078,700	0	0	0
PPC	9.6 9.6	9.58	9.61	9.58	60,200	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.4 26.4	26.40	26.50	26.40	3,400	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	300	0	0	0
PRE	27.8 27.8	27.90	27.90	27.80	500	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	2,100	0	0	0
PSB	5.1 5.1	5.10	5.20	5.10	30,000	0	0	0
PSC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PSD	17.3 17.3	17.10	17.40	17	41,100	0	0	0
PSE	10.8 10.8	10.80	10.80	10.80	5,000	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	9.8 9.8	9.30	10.20	9.30	735,200	0	0	0
PSL	8.4 8.4	8.40	8.40	8.40	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	7.90	7.90	7.80	9,900	0	0	0
PTB	38.9 38.9	37.70	39.75	37.70	178,200	0	0	0
PTC	6.7 6.7	6.75	6.75	6.74	200	0	0	0
PTD	5.1 5.1	5.10	5.10	5.10	100	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.6 1.6	1.60	1.60	1.60	100	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	26 26	26	26	26	2,700	0	0	0
PTL	2.3 2.3	2.37	2.48	2.22	65,900	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	500	0	0	0
PTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PTV	5.4 5.4	5.40	5.50	5.40	5,200	0	0	0
PV2	2 2	2	2	2	304,400	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.3 24.3	24.80	24.80	24.20	12,000	0	0	0
PVC	12.7 12.7	12.60	13	12.30	171,200	0	0	0
PVD	32.8 32.8	32.70	33	32.20	3,044,500	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	13,100	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	74.5 74.5	75.50	75.50	74.10	10,600	0	0	0
PVM	19.2 19.2	19.10	19.20	19	12,000	0	0	0
PVO	5.9 5.9	6	6	5.90	19,800	0	0	0
PVP	18.3 18.3	18.40	18.55	18.05	432,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	38.1 38.1	38.10	38.60	38	1,405,500	0	0	0
PVT	19.9 19.9	20	20.25	19.75	2,338,900	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	6.4 6.4	6.40	6.40	6.40	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	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXL	12.3 12.3	12.20	12.40	12.10	17,000	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	0	0	0	0
QCG	12 12	12.05	12.20	11.90	300,900	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	0	0	0	0
QNP	31.3 31.3	30.60	31.25	30.50	1,500	0	0	0
QNS	48.9 48.9	49.10	49.20	48.90	114,600	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	0	0	0	0
QSP	24.5 24.5	24.50	24.50	24.50	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	11.8 11.8	11.60	11.80	11.50	207,500	0	0	0
RAL	83.6 83.6	83.80	84	82.80	1,400	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	0	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	49.7 49.7	49.75	50.40	49.50	319,600	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
RTB	27.5 27.5	27.10	27.50	26	12,000	0	0	0
RYG	9.1 9.1	9.01	9.10	9	4,600	0	0	0
S12	2.3 2.3	2.30	2.30	2.30	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	200	0	0	0
S55	60 60	60	60	60	0	0	0	0
S72	7 7	7	7	7	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	8.8 8.8	8.80	8.80	8.50	66,700	0	0	0
SAB	48.5 48.5	48.10	48.70	48.10	653,200	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	100	0	0	0
SAF	57 57	57	57	57	9,000	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.0 6.0	5.95	6	5.90	73,600	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	39.1 39.1	39.40	39.50	39	13,400	0	0	0
SAV	13 13	12.85	13	12.85	4,100	0	0	0
SB1	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SBA	26.3 26.3	26.30	26.30	26.30	6,000	0	0	0
SBB	21.5 21.5	21.50	21.50	21.50	7,600	0	0	0
SBD	8.4 8.4	8.40	8.40	8.40	100	0	0	0
SBG	11.9 11.9	12	12	11.70	212,700	0	0	0
SBH	40 40	39	40	39	1,000	0	0	0
SBL	5.1 5.1	4.90	5.10	4.80	600	0	0	0
SBM	33 33	33	33	33	500	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	4.8 4.8	4.60	4.80	4.60	960,700	0	0	0
SBT	21.3 21.3	21.30	21.30	21.15	478,300	0	0	0
SBV	6.2 6.2	6.25	6.25	6.24	1,100	0	0	0
SC5	16.5 16.5	16.45	16.45	16.45	3,500	0	0	0
SCC	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SCG	63.4 63.4	64.60	64.70	63.40	26,700	0	0	0
SCI	11.5 11.5	11.50	11.60	11.40	10,300	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SCL	18.5 18.5	18.10	18.60	18.10	53,200	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	5.10	5.05	491,200	0	0	0
SCS	48.9 48.9	49.55	49.90	48.40	153,400	0	0	0
SCY	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SD3	9.2 9.2	9.20	9.20	9.20	2,000	0	0	0
SD5	7.6 7.6	7.30	7.60	7.30	1,300	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	10.70	10.90	10.70	5,000	0	0	0
SDA	2.1 2.1	2.20	2.20	2	76,300	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SDN	19.8 19.8	19.80	19.80	19.80	2,000	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	9,100	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	44.6 44.6	45.10	45.10	44.60	200	0	0	0
SED	15.9 15.9	15.90	15.90	15.81	14,100	0	0	0
SEP	18 18	18	18	18	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	0	0	0	0
SFI	28.6 28.6	28.60	28.60	28.60	0	0	0	0
SFN	21.5 21.5	21.50	21.50	21.50	2,200	0	0	0
SGB	12.7 12.7	12.70	12.70	12.70	5,100	0	0	0
SGC	106.1 106.1	106	106.10	106	600	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	27.4 27.4	27.40	27.40	27.40	100	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	54.6 54.6	55	55.10	54.60	3,600	0	0	0
SGP	22.9 22.9	22.80	23.30	22.70	37,700	0	0	0
SGR	13.3 13.3	12.70	13.50	12.50	159,700	0	0	0
SGS	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGT	14.4 14.4	14	14.40	13.50	103,100	0	0	0
SHA	4.0 4.0	3.96	3.96	3.88	3,200	0	0	0
SHB	13.6 13.6	13.65	13.70	13.45	57,826,800	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	7.6 7.6	7.60	8	7.60	17,400	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	14.30	14.15	105,000	0	0	0
SHN	5.2 5.2	5.20	5.20	5.20	74,200	0	0	0
SHP	32.9 32.9	33	33	32.90	4,800	0	0	0
SHS	18.5 18.5	18.40	19	18.20	7,662,100	0	0	0
SID	14 14	14	14	14	600	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	16,900	0	0	0
SJE	12.7 12.7	12.80	12.80	12.60	8,600	0	0	0
SJG	25.2 25.2	25.20	25.20	25.20	0	0	0	0
SJM	7 7	7	7	7	0	0	0	0
SJS	48 48	48	48.05	47.50	32,100	0	0	0
SKG	8.4 8.4	8.39	8.39	8.33	15,500	0	0	0
SKH	21.5 21.5	21.50	21.50	21.50	200	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.7 23.7	23.90	23.90	23.70	2,100	0	0	0
SLS	150.8 150.8	150.80	150.80	150.80	200	0	0	0
SMA	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SMB	38.8 38.8	38.70	38.95	38.70	5,500	0	0	0
SMC	10.8 10.8	10.60	10.80	10.50	274,200	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	11.6 11.6	12.40	12.60	10.50	106,300	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.5 27.5	28	28	27	2,200	0	0	0
SP2	24 24	24	24	24	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SPD	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	0	0	0	0
SPV	35 35	34.50	35	34.50	700	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	100	0	0	0
SRC	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SRF	8.0 8.0	7.64	7.98	7.60	40,800	0	0	0
SSB	16.2 16.2	16.15	16.20	15.70	2,970,600	0	0	0
SSC	29.3 29.3	29.30	29.30	29.30	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.4 7.4	7.40	7.40	7.40	600	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	26.8 26.8	26.65	27.15	26.60	14,723,800	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3 3	3	3.01	2.95	23,100	0	0	0
STB	73.8 73.8	74.90	75.60	73.70	2,833,300	0	0	0
STC	14.3 14.3	14.30	14.30	14.30	0	0	0	0
STG	25.9 25.9	25.90	25.90	25.90	1,600	0	0	0
STH	20.9 20.9	20.90	21	20.80	108,200	0	0	0
STK	9.4 9.4	9.32	9.36	9.14	39,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.9 7.9	7.90	7.90	7.90	0	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	18.5 18.5	16.65	18.50	16.60	8,300	0	0	0
SVD	4.4 4.4	3.99	4.38	3.99	10,100	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	2.3 2.3	2.40	2.50	2.30	169,400	0	0	0
SVT	10.5 10.5	10.40	10.50	10.40	900	0	0	0
SWC	25.5 25.5	24.90	25.50	24.90	200	0	0	0
SZB	44.3 44.3	44.60	44.60	44.30	1,900	0	0	0
SZC	22.5 22.5	22.50	22.75	22.40	243,400	0	0	0
SZE	7.2 7.2	7.10	7.30	7.10	2,200	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	48 48	47.90	48	47.70	35,300	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	10.0 10.0	9.91	10.00	9.82	8,200	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.6 26.6	25.80	27.10	25.80	174,900	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 33	32.80	33	32.80	2,100	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TBX	10 10	10	10	10	0	0	0	0
TCB	33.5 33.5	33.85	33.85	33.45	9,363,600	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.6 14.6	14.35	14.60	14.35	1,940,400	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 30	30.10	30.10	30	16,500	0	0	0
TCM	20.1 20.1	20.10	20.15	19.95	909,300	0	0	0
TCO	10.8 10.8	10.90	11.10	10.55	225,000	0	0	0
TCR	2.2 2.2	2.23	2.23	2.23	300	0	0	0
TCT	18.3 18.3	18.20	18.35	18.20	2,200	0	0	0
TCW	29 29	29.80	29.80	28	10,000	0	0	0
TDB	39.4 39.4	39.40	39.40	39.40	200	0	0	0
TDC	9.5 9.5	9.31	9.46	9.31	23,300	0	0	0
TDF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TDG	2.4 2.4	2.40	2.40	2.37	20,000	0	0	0
TDH	3.7 3.7	3.61	3.70	3.60	39,600	0	0	0
TDM	57 57	57	57	57	2,400	0	0	0
TDP	28.6 28.6	28.60	28.60	28.40	188,200	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	45,000	0	0	0
TDW	48 48	48	48	48	0	0	0	0
TED	59.1 59.1	59.10	59.10	59.10	0	0	0	0
TEG	5.9 5.9	5.98	5.98	5.90	24,500	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	42 42	42	42	42	100	0	0	0
TFC	47 47	47	47	47	100	0	0	0
TGP	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TH1	5.4 5.4	5.40	5.40	5.40	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	163.9 163.9	167.70	167.70	163.90	13,800	0	0	0
THG	33.9 33.9	34.50	34.50	33.80	17,800	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	9.5 9.5	9.50	9.50	9.50	1,900	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.1 8.1	8	8.10	8	14,300	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	0	0	0	0
TID	20.2 20.2	20.30	20.30	20.20	3,500	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	134,400	0	0	0
TIN	123.8 123.8	125	139.90	120	157,600	0	0	0
TIP	18.1 18.1	17.95	18.10	17.95	27,200	0	0	0
TIS	4.4 4.4	4.60	4.60	4.40	9,300	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	9.40	9.30	1,400	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	12	12	12	0	0	0	0
TL4	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TLD	8.5 8.5	8.46	8.52	8.45	324,900	0	0	0
TLG	49.2 49.2	49.15	49.20	48.60	46,700	0	0	0
TLH	4.4 4.4	4.40	4.40	4.31	139,600	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	100	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51.5 51.5	51.30	51.50	51.30	1,000	0	0	0
TMC	7.1 7.1	7.10	7.10	7.10	200	0	0	0
TMG	65 65	65	65	65	0	0	0	0
TMP	45.5 45.5	45.52	46.34	45.52	1,100	0	0	0
TMS	37.5 37.5	38	38	37.45	300	0	0	0
TMT	11.9 11.9	11.70	11.90	11.65	7,500	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TN1	14.6 14.6	14.30	14.60	14	1,800	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	20 20	19.90	20	19.70	624,700	0	0	0
TNH	8.2 8.2	8.20	8.40	8.12	396,400	0	0	0
TNI	4.8 4.8	4.85	4.85	4.71	34,100	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	11.20	11.70	11	40,300	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	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	172 172	171	172	170	4,800	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	16.6 16.6	16.35	16.65	16.25	32,654,500	0	0	0
TPC	9.5 9.5	9.52	9.52	9.52	600	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	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	79.2 79.2	80.90	80.90	79	11,700	0	0	0
TRC	80.2 80.2	80.20	80.20	79.40	466,900	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	5.30	5.30	5.20	12,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.4 15.4	15.40	15.45	15.30	89,900	0	0	0
TSB	20 20	20.10	20.10	19.90	1,400	0	0	0
TSC	2.3 2.3	2.28	2.28	2.24	44,100	0	0	0
TSD	3.3 3.3	3.30	3.30	3.30	1,300	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	24.5 24.5	24.50	24.50	24.50	100	0	0	0
TST	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TT6	9.3 9.3	9.30	9.30	9.30	1,100	0	0	0
TTA	11.7 11.7	11.50	11.80	11.45	220,100	0	0	0
TTC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TTD	98.7 98.7	98.70	98.70	98.70	200	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.1 2.1	2.12	2.14	2.10	478,900	0	0	0
TTG	12.9 12.9	12.80	12.90	11.50	4,700	0	0	0
TTH	2.3 2.3	2.30	2.30	2.20	37,500	0	0	0
TTL	7.9 7.9	7.40	7.90	7.40	3,200	0	0	0
TTN	13.8 13.8	13.70	13.80	13.50	8,000	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	23 23	22.70	23.10	22.50	62,100	0	0	0
TV2	29.2 29.2	28.80	29.80	28.80	268,900	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	2,000	0	0	0
TV4	13.2 13.2	13.20	13.30	13.20	900	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	400	0	0	0
TVB	7.5 7.5	7.50	7.55	7.36	10,600	0	0	0
TVC	10 10	10.30	10.70	10	509,900	0	0	0
TVD	9.2 9.2	9.20	9.20	9.10	18,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	107.8 107.8	107.80	107.80	107.80	100	0	0	0
TVM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TVN	11.6 11.6	11.50	11.70	11.40	666,500	0	0	0
TVS	14.8 14.8	14.75	15	14.35	386,700	0	0	0
TVT	15.0 15.0	15.34	15.34	15.01	7,400	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TYA	16.5 16.5	16.50	16.50	16.50	0	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	6.90	6.90	6.60	7,200	0	0	0
UDL	33.7 33.7	33.66	33.66	33.66	600	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	60.1 60.1	60.10	60.10	60.10	200	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	900	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.7 5.7	5.70	5.70	5.70	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	300	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	11.30	11.40	11.20	633,500	0	0	0
VAF	23.5 23.5	23.50	23.50	23.50	0	0	0	0
VAV	35 35	35	35	35	0	0	0	0
VBB	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VBC	19 19	19	19	19	0	0	0	0
VBG	5 5	5	5	5	0	0	0	0
VBH	19 19	19	19	19	0	0	0	0
VC1	13.5 13.5	13.50	13.50	13.50	1,700	0	0	0
VC2	4.3 4.3	4.30	4.30	4.20	54,600	0	0	0
VC3	26.8 26.8	26.60	26.80	26.40	976,500	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	20 20	20.10	20.10	20	2,400	0	0	0
VC7	8.3 8.3	8.20	8.30	8.10	81,000	0	0	0
VC9	4.6 4.6	4.60	4.70	4.60	3,900	0	0	0
VCA	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VCB	62.2 62.2	62.20	62.60	61.90	4,622,500	0	0	0
VCC	9.4 9.4	9.40	9.40	9.40	1,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	294.7 294.7	297	297	294.70	300	0	0	0
VCG	20.8 20.8	20.95	21.20	20.70	3,764,700	0	0	0
VCI	24.4 24.4	24.40	25	24.35	5,414,700	0	0	0
VCM	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VCP	23.8 23.8	23.50	23.80	23.50	8,200	0	0	0
VCR	49 49	47	49	47	17,800	0	0	0
VCS	36.1 36.1	36	36.10	35.90	28,500	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	9.2 9.2	9.20	9.20	9.20	100	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	0	0	0	0
VDP	58 58	58.50	60	58	900	0	0	0
VDS	13.8 13.8	13.80	14.30	13.80	875,700	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.1 3.1	3.10	3.20	2.90	38,800	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	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VEA	35.2 35.2	35.20	35.30	35	96,500	0	0	0
VEC	24.6 24.6	25.50	25.50	24.50	9,100	0	0	0
VEF	87.2 87.2	88.20	88.20	87	3,600	0	0	0
VES	29.9 29.9	29.90	29.90	29.90	100	0	0	0
VET	14 14	14.20	14.20	14	1,900	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.8 46.8	46.70	46.80	46.70	13,700	0	0	0
VFR	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VGC	45 45	42.95	45	42.95	684,800	0	0	0
VGG	39.1 39.1	39	39.10	39	200	0	0	0
VGI	88 88	87	89.50	87	208,500	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	27.2 27.2	27	27.30	26.60	18,300	0	0	0
VGR	162 162	130.90	163	130.90	82,700	0	0	0
VGS	21.1 21.1	21.20	21.30	20.90	64,900	0	0	0
VGT	11.6 11.6	11.60	11.70	11.50	281,600	0	0	0
VGV	44 44	46	46	44	10,200	0	0	0
VHC	59.5 59.5	59.80	60.40	59.50	126,900	0	0	0
VHD	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VHE	3.1 3.1	3.20	3.20	3.10	36,800	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	2 2	1.90	2.10	1.90	1,063,900	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	11.80	13	11.80	8,100	0	0	0
VHM	151.8 151.8	150.30	151.80	146.90	3,112,700	0	0	0
VIB	16.5 16.5	16.60	16.65	16.45	6,740,000	0	0	0
VIC	220 220	216	221	212	3,900,200	0	0	0
VID	5.0 5.0	4.97	4.97	4.96	400	0	0	0
VIE	6 6	6	6	6	0	0	0	0
VIF	15.0 15.0	14.94	15.03	14.84	13,600	0	0	0
VIG	4.5 4.5	4.70	4.70	4.50	88,600	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.1 10.1	10.10	10.10	10.10	0	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	87,500	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	28.5 28.5	29	30	25.40	274,600	0	0	0
VIW	26.5 26.5	26.80	27	26	261,600	0	0	0
VIX	16.9 16.9	16.95	17.30	16.85	24,443,200	0	0	0
VJC	139.5 139.5	138.70	140	137.80	744,200	0	0	0
VLA	9.6 9.6	9.60	9.60	9.60	100	0	0	0
VLB	49.3 49.3	49.20	49.60	49.20	6,300	0	0	0
VLC	12.3 12.3	12.30	12.50	12.30	30,500	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	44.4 44.4	44.40	44.40	44.40	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.1 4.1	4	4.10	3.80	60,300	0	0	0
VMD	14.5 14.5	14.50	14.50	14.50	7,400	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	15 15	15	15.20	15	1,500	0	0	0
VNB	14.2 14.2	14.20	14.20	14	400	0	0	0
VNC	35.5 35.5	35.50	35.50	35.50	100	0	0	0
VND	17.7 17.7	17.60	18	17.60	12,045,400	0	0	0
VNE	2.9 2.9	2.88	2.88	2.88	0	0	0	0
VNF	13.7 13.7	13.54	13.72	13.45	9,700	0	0	0
VNG	6.1 6.1	6.11	6.11	6.11	400	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.1 7.1	7	7.10	7	1,600	0	0	0
VNL	18.9 18.9	18.90	18.90	18.90	1,400	0	0	0
VNM	54.8 54.8	56.10	56.20	54.70	9,320,000	0	0	0
VNP	17.7 17.7	17.80	17.80	17.30	5,900	0	0	0
VNR	19.7 19.7	19.80	19.80	19.70	32,800	0	0	0
VNS	7.9 7.9	7.91	7.91	7.91	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	410 410	420	430	410	1,800	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.3 12.3	12.20	12.35	12.20	239,500	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	27 27	27.10	27.15	27	6,681,700	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	22 22	22	22	22	1,500	0	0	0
VPG	2.6 2.6	2.61	2.63	2.58	92,000	0	0	0
VPH	3.5 3.5	3.45	3.56	3.44	9,800	0	0	0
VPI	62 62	62	62.60	61.90	1,039,100	0	0	0
VPL	89.8 89.8	87.40	89.80	86.80	757,500	0	0	0
VPR	8.4 8.4	8.40	8.40	8.40	100	0	0	0
VPS	8.6 8.6	8.64	8.64	8.62	1,100	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
VRC	12 12	11.95	12.20	11.90	111,400	0	0	0
VRE	28.5 28.5	28.20	28.55	28.10	2,981,600	0	0	0
VRG	14.5 14.5	14.50	14.60	14.50	1,600	0	0	0
VSA	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VSC	19 19	18.75	19.20	18.75	3,258,900	0	0	0
VSE	7.8 7.8	7.80	7.80	7.80	12,700	0	0	0
VSF	25.6 25.6	25.70	25.70	25.60	7,200	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.4 42.4	42.25	42.40	42.25	4,000	0	0	0
VSI	21.1 21.1	21.05	21.05	21.05	0	0	0	0
VSM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
VSN	13 13	13	13	13	500	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	12.5 12.5	12.50	12.50	12.50	5,000	0	0	0
VTC	13 13	13.30	13.30	13	7,500	0	0	0
VTD	4.8 4.8	4.70	4.80	4.60	198,000	0	0	0
VTE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9 9	9	9	9	2,200	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	53.0 53.0	52.71	54.46	52.32	14,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.5 10.5	10.60	10.60	10.45	78,200	0	0	0
VTP	63.4 63.4	63.30	63.70	63	192,100	0	0	0
VTQ	5.3 5.3	5.30	5.30	5.30	0	0	0	0
VTR	10.9 10.9	11	11	10.90	13,700	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	6,600	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.4 20.4	20.40	20.40	20.30	807,400	0	0	0
VUA	15.7 15.7	15.70	15.70	15.70	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	82.4 82.4	81.60	82.70	81.50	45,800	0	0	0
VW3	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VWS	22 22	22	22	22	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	297.1 297.1	297.10	297.10	297.10	100	0	0	0
WSB	55.9 55.9	55.90	55.90	55.90	100	0	0	0
WSS	6.8 6.8	6.60	6.80	6.60	60,000	0	0	0
WTC	10.4 10.4	9.70	10.40	9.70	3,000	0	0	0
X20	11.7 11.7	11.70	11.70	11.70	1,100	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	1,000	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	0	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	9.8 9.8	10.05	10.05	9.75	3,300	0	0	0
YEG	9.5 9.5	9.39	9.61	9.16	1,691,400	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	313.2 313.2	0	0	0	41,602,865	0	0	0
^UPCOM	129.9 129.9	0	0	0	21,599,770	0	0	0
^VN30	1,995.7 1,995.7	0	0	0	312,451,165	0	0	0
^VNINDEX	1,860.0 1,860.0	0	0	0	692,765,051	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/06/2026