NGÀY: [ 24/07 ] [ 23/07 ] [ 22/07 ] [ 21/07 ] [ 20/07 ] [ 17/07 ] [ 16/07 ] [ 15/07 ] [ 14/07 ] [ 13/07 ] [ 10/07 ] [ 09/07 ] [ 08/07 ] [ 07/07 ] [ 06/07 ] [ 03/07 ] [ 02/07 ] [ 01/07 ] (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 01/07/2026

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	7.4 7.4	7.30	7.36	7.29	493,300	0	0	0
AAH	2.6 2.6	2.70	2.70	2.50	194,700	0	0	0
AAM	6.8 6.8	6.80	6.80	6.40	18,300	0	0	0
AAS	8.5 8.5	8.40	8.50	8.30	468,200	0	0	0
AAT	2.8 2.8	2.76	2.80	2.71	128,900	0	0	0
AAV	7 7	7.10	7.10	6.80	858,100	0	0	0
ABB	16 16	16	16.09	15.91	479,900	0	0	0
ABC	10.3 10.3	10.40	10.40	10.30	1,700	0	0	0
ABI	19.2 19.2	19.30	19.30	19.20	23,200	0	0	0
ABR	11.6 11.6	11.45	11.60	11.45	1,700	0	0	0
ABS	3.0 3.0	3	3.05	3	208,600	0	0	0
ABT	54.1 54.1	55	55	54.10	5,200	0	0	0
ABW	12.8 12.8	12.80	12.90	12.60	409,900	0	0	0
ACB	22.7 22.7	22.65	22.80	22.45	10,671,800	0	0	0
ACC	11.2 11.2	11.60	11.75	11.20	74,300	0	0	0
ACE	35.6 35.6	36.60	36.60	35.60	200	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	43.9 43.9	43.90	44	43.70	542,500	0	0	0
ADC	17.4 17.4	17.40	17.40	17.40	200	0	0	0
ADG	8.4 8.4	8.45	8.45	8.40	3,100	0	0	0
ADS	8.3 8.3	8.30	8.34	8.30	305,100	0	0	0
AFX	10.2 10.2	10.15	10.15	10	74,700	0	0	0
AG1	10.7 10.7	10.70	10.70	10.70	2,500	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.75	11.80	11.60	141,200	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	34.6 34.6	34.60	34.60	34	6,500	0	0	0
AGR	15.0 15.0	14.80	14.95	14.65	445,000	0	0	0
AGX	160.5 160.5	184	184	160.50	1,700	0	0	0
AIC	8.4 8.4	8.40	8.50	8.40	2,500	0	0	0
AIG	50.5 50.5	50.70	51	50.20	50,600	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	7 7	7	7.10	6.90	16,700	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	300	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	0	0	0	0
AMS	7.5 7.5	7.80	7.80	7.30	56,000	0	0	0
AMV	1.4 1.4	1.50	1.50	1.40	429,700	0	0	0
ANT	26.7 26.7	26.80	26.80	25.60	4,300	0	0	0
ANV	21.4 21.4	21.30	21.45	21.20	449,800	0	0	0
APF	47.8 47.8	47.40	47.80	47.40	74,300	0	0	0
APG	5.1 5.1	4.70	5.07	4.70	276,100	0	0	0
APH	5.5 5.5	5.50	5.52	5.48	54,300	0	0	0
API	6.3 6.3	6.10	6.30	6	166,200	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4.2 4.2	4.10	4.20	4.10	4,500	0	0	0
APS	6.8 6.8	6.80	7	6.80	177,000	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	16.9 16.9	16.90	16.90	16.90	200	0	0	0
ASM	6.0 6.0	6.01	6.07	6	398,800	0	0	0
ASP	9.6 9.6	9.03	9.66	9.03	288,700	0	0	0
AST	61.8 61.8	61.75	61.75	60.83	1,300	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	0	0	0	0
AVC	47.8 47.8	42.80	47.80	42.50	1,800	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.1 9.1	9	9.10	8.90	12,100	0	0	0
BAB	12.1 12.1	12.20	12.40	11.40	43,100	0	0	0
BAF	29.8 29.8	29.65	29.80	29.55	777,600	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	30 30	30	30	30	0	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	7.7 7.7	7.80	7.80	7.70	600	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	13.5 13.5	13.50	13.50	13.50	200	0	0	0
BCA	20.8 20.8	20.80	20.90	20.80	9,200	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	6.90	7.10	6.90	19,300	0	0	0
BCE	8.4 8.4	8.01	8.35	7.94	48,900	0	0	0
BCF	41 41	41	41	41	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.8 52.8	52.40	52.90	52.40	261,400	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	38.3 38.3	38.70	38.70	38.30	1,100	0	0	0
BDT	9.1 9.1	9.10	9.10	9.10	1,600	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	57.1 57.1	56.40	57.50	55.70	219,300	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	22	22	800	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	0	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.9 29.9	28.70	29.90	28.70	2,200	0	0	0
BHP	7.3 7.3	7.30	7.30	7.30	200	0	0	0
BIC	23.4 23.4	23.30	23.40	23.30	20,200	0	0	0
BID	43.1 43.1	42.40	43.25	42.35	5,674,800	0	0	0
BIG	4.8 4.8	4.80	5	4.70	246,800	0	0	0
BIO	12 12	12	12	12	0	0	0	0
BKC	20.1 20.1	19.70	20.50	19.70	7,300	0	0	0
BKG	2.5 2.5	2.43	2.47	2.42	21,400	0	0	0
BLI	8 8	8	8	7.70	14,200	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21.8 21.8	21.70	21.80	21.70	1,000	0	0	0
BMC	12.5 12.5	12.35	12.60	12.35	2,200	0	0	0
BMD	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BMF	7.5 7.5	7.50	7.50	7.50	200	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.2 14.2	14.25	14.35	14.15	108,900	0	0	0
BMJ	12.3 12.3	11	12.60	9.50	14,700	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	152.9 152.9	152.30	154.60	152.30	71,900	0	0	0
BMS	13.9 13.9	13.90	13.90	13.70	107,000	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	19.5 19.5	18.90	19.50	18.90	800	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	3.60	3.70	3.60	900	0	0	0
BRC	12.2 12.2	12.45	12.45	12.20	600	0	0	0
BRR	19.1 19.1	19.10	19.10	19.10	0	0	0	0
BRS	24.8 24.8	25.30	25.30	24.80	800	0	0	0
BSA	19.8 19.8	19.80	19.80	19.80	1,000	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	16.2 16.2	16.20	16.20	16.20	400	0	0	0
BSI	36 36	35.50	36.30	35.50	312,100	0	0	0
BSL	13 13	12.60	13	12.60	5,400	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	25.5 25.5	24.25	25.80	24.25	11,720,300	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	200	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	21.9 21.9	21.90	22	21.90	1,700	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.27	8.33	8.27	4,500	0	0	0
BTS	5.1 5.1	5.10	5.10	5.10	0	0	0	0
BTT	41.3 41.3	41.30	41.30	41.30	600	0	0	0
BTU	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BTV	18.9 18.9	18.90	18.90	18.90	300	0	0	0
BTW	75.3 75.3	75.30	75.30	75.30	0	0	0	0
BVB	13.9 13.9	13.90	14.10	13.80	2,922,300	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	64 64	64.50	64.80	63.70	266,100	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	27.5 27.5	27.10	27.60	26.90	393,800	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	500	0	0	0
BWE	45 45	45.85	45.85	44.70	19,600	0	0	0
BWS	32.8 32.8	33.00	33.00	32.81	1,700	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	15.20	14.90	5,000	0	0	0
C47	9.3 9.3	9.10	9.35	8.90	32,000	0	0	0
C4G	6.7 6.7	6.70	6.70	6.60	109,500	0	0	0
C69	18.7 18.7	18	18.80	18	734,300	0	0	0
C92	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	5.7 5.7	5.90	5.90	5.70	7,500	0	0	0
CAN	23.1 23.1	23.10	23.10	23.10	100	0	0	0
CAP	48.7 48.7	48.20	48.80	48.20	46,100	0	0	0
CAT	15 15	15	15	14.80	7,400	0	0	0
CBI	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CBS	24 24	24	24	24	1,000	0	0	0
CC1	33.3 33.3	33.30	33.30	33.30	0	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	0	0	0	0
CCC	7.5 7.5	7.16	7.47	7.16	1,300	0	0	0
CCI	17.7 17.7	18.44	18.44	17.70	1,000	0	0	0
CCL	4.3 4.3	4.12	4.30	4.12	131,200	0	0	0
CCM	29.9 29.9	29.90	29.90	29.90	0	0	0	0
CCP	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CCR	13.7 13.7	13.70	13.70	13.70	2,000	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	19.9 19.9	19.90	20.10	19.50	144,300	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	27.6 27.6	26.80	27.70	26.50	12,300	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	12.1 12.1	12.27	12.27	11.60	17,900	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	5,000	0	0	0
CE1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	14.9 14.9	14.70	15.10	14	3,624,600	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	100	0	0	0
CH5	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	27.8 27.8	27.80	28	27.80	30,300	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	1,100	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CID	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CIG	7.0 7.0	6.78	6.99	6.70	4,200	0	0	0
CII	17.5 17.5	17.55	17.70	17.40	5,066,900	0	0	0
CIP	1.9 1.9	1.90	1.90	1.90	3,000	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	65.4 65.4	65.30	65.80	65.30	900	0	0	0
CKD	23.9 23.9	23.90	23.90	23.90	100	0	0	0
CKG	6.7 6.7	6.75	6.75	6.65	47,000	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	52.2 52.2	52.21	52.21	52.21	1,300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21 21	20.80	21.20	20.80	300	0	0	0
CLL	30.3 30.3	30.45	30.45	30.25	1,400	0	0	0
CLM	70 70	62.60	70	62.60	1,500	0	0	0
CLW	59 59	58	59	58	9,000	0	0	0
CLX	14.7 14.7	14.70	14.70	14.50	48,400	0	0	0
CMC	10 10	10	10	10	0	0	0	0
CMD	18.6 18.6	18.60	18.60	18.60	4,800	0	0	0
CMF	397.9 397.9	397.90	397.90	397.90	0	0	0	0
CMG	27.4 27.4	27	27.50	27	193,800	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	23.9 23.9	22.80	23.90	22.70	4,100	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	7.30	7.30	6.40	217,400	0	0	0
CMT	11.9 11.9	11.60	11.90	11.60	4,600	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	5.66	5.69	5.62	9,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.4 31.4	31.40	31.40	31.40	100	0	0	0
CNG	21.1 21.1	21.10	21.10	21	25,300	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.5 6.5	6.50	6.50	6.50	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	100	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	6 6	6	6	6	0	0	0	0
CQN	30.7 30.7	30.60	30.70	30.60	8,500	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6.1 6.1	5.99	6.24	5.93	912,400	0	0	0
CRE	7.1 7.1	7.14	7.14	7	192,800	0	0	0
CSC	12.2 12.2	12.40	12.50	12.10	9,200	0	0	0
CSI	16 16	16	16	16	100	0	0	0
CSM	13.2 13.2	12.85	13.20	12.65	479,700	0	0	0
CSV	23.5 23.5	23.45	23.50	23.25	187,600	0	0	0
CT3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CT6	7.8 7.8	7.80	7.80	7.80	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.5 17.5	17.20	17.50	17.20	3,200	0	0	0
CTD	72.5 72.5	72.60	72.70	71.70	353,800	0	0	0
CTF	17.5 17.5	17.25	17.50	16.75	273,900	0	0	0
CTG	34.4 34.4	34.05	34.65	34.05	7,093,300	0	0	0
CTI	20.3 20.3	20.45	20.45	20.05	179,000	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.8 8.8	9	9.10	8.80	56,700	0	0	0
CTR	75.4 75.4	74.39	75.61	74.39	186,100	0	0	0
CTS	26.8 26.8	26.20	26.90	26	1,739,800	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
CTW	25 25	25	25	25	0	0	0	0
CVN	1.4 1.4	1.40	1.40	1.40	128,200	0	0	0
CVT	25.7 25.7	26	26	25.50	1,000	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	12.6 12.6	12.10	12.60	12.10	4,100	0	0	0
D2D	31.1 31.1	31.10	31.30	31.10	18,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.4 14.4	14.40	14.40	14.40	500	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.19	3.20	3.17	110,500	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	100	0	0	0
DAT	8.3 8.3	8.25	8.25	8.25	0	0	0	0
DBC	18.5 18.5	18.50	18.65	18.50	1,039,500	0	0	0
DBD	51.1 51.1	51.60	52	51.10	30,800	0	0	0
DBM	28.8 28.8	28.80	28.80	28.80	0	0	0	0
DBT	13 13	12.20	13	12.20	6,100	0	0	0
DC1	6.6 6.6	5.40	6.60	5.40	1,300	0	0	0
DC2	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DC4	7.2 7.2	7.10	7.27	7.09	93,400	0	0	0
DCF	35.5 35.5	35.50	35.50	35.50	0	0	0	0
DCG	23.5 23.5	23.50	23.50	23.50	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.2 38.2	37.70	38.20	37.60	402,500	0	0	0
DCM	33.6 33.6	33.47	33.85	33.33	1,140,500	0	0	0
DCR	5.8 5.8	5.80	5.80	5.80	200	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	9.6 9.6	9.70	9.70	9.60	200,000	0	0	0
DDG	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
DDN	7.6 7.6	7.60	7.60	7.60	0	0	0	0
DDV	22.8 22.8	22.70	22.90	22.60	318,500	0	0	0
DFC	29 29	28.80	29.50	28.80	3,800	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.9 47.9	47.80	48.25	47.80	614,900	0	0	0
DGT	3.8 3.8	3.90	3.90	3.80	50,100	0	0	0
DGW	40.1 40.1	40.10	40.75	39.70	850,000	0	0	0
DHA	51.5 51.5	51	51.80	51	29,600	0	0	0
DHB	10.8 10.8	10.80	10.90	10.80	6,300	0	0	0
DHC	34.5 34.5	34.60	34.60	34	149,000	0	0	0
DHD	27.9 27.9	28	28	27.90	600	0	0	0
DHG	93.6 93.6	93.20	93.80	93.20	4,100	0	0	0
DHM	6.3 6.3	6.17	6.30	6.17	11,900	0	0	0
DHN	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DHP	10.5 10.5	10.40	10.50	10.40	1,700	0	0	0
DHT	64.5 64.5	64.70	64.80	64.50	1,200	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	12.6 12.6	12.55	12.60	12.45	2,062,500	0	0	0
DIH	7.6 7.6	7.74	7.74	7.57	300	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	5.10	5	374,600	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.60	2.61	2.58	925,100	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	7.1 7.1	7.14	7.50	7.14	12,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.1 24.1	24.10	24.10	24.10	0	0	0	0
DNC	49.5 49.5	49.50	49.50	49.50	300	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	7.8 7.8	7.71	7.81	7.71	2,400	0	0	0
DNH	49 49	49	49	49	0	0	0	0
DNL	18.6 18.6	18.60	18.60	18.60	200	0	0	0
DNN	7 7	7	7	7	0	0	0	0
DNP	21.3 21.3	21.30	21.30	21.30	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.9 32.9	32.90	32.90	32.90	0	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DP1	29.2 29.2	29.20	29.20	29.20	100	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	63.6 63.6	63.60	63.70	63.10	4,700	0	0	0
DPG	38 38	37.60	38	37.50	413,200	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	23.1 23.1	23.20	23.40	23	1,873,200	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	39.0 39.0	38.95	38.95	38.75	123,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.7 9.7	9.55	9.74	9.55	1,700	0	0	0
DRC	11.8 11.8	11.80	11.85	11.75	102,300	0	0	0
DRG	8.3 8.3	8.30	8.30	8.30	0	0	0	0
DRH	2.0 2.0	2	2.02	2	74,300	0	0	0
DRI	13.2 13.2	13.30	13.40	13.10	489,300	0	0	0
DRL	44.4 44.4	44.50	44.50	44	4,300	0	0	0
DS3	4.9 4.9	4.90	4.90	4.90	100	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	22.5 22.5	22.50	22.70	22.45	491,700	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.5 37.5	37.55	37.55	37	4,000	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	12.5 12.5	11.40	12.50	11.40	842,300	0	0	0
DTA	3.7 3.7	3.70	3.70	3.60	6,700	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.6 13.6	13	13.90	13	217,000	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14.4 14.4	14.40	14.40	14.40	0	0	0	0
DTI	1.9 1.9	1.90	1.90	1.90	6,500	0	0	0
DTK	11.1 11.1	11.30	11.30	11.10	1,100	0	0	0
DTL	9.6 9.6	9.60	9.60	9.60	0	0	0	0
DTP	77.3 77.3	77.30	77.30	77.30	100	0	0	0
DTT	17.7 17.7	17.75	17.75	17.70	200	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	6.30	6.40	6.20	62,400	0	0	0
DVN	20.2 20.2	20.20	20.20	20	20,900	0	0	0
DVP	71.1 71.1	71.50	71.50	70.90	12,700	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	12.55	12.75	12.55	4,597,800	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	13.7 13.7	13.40	13.70	13.30	185,700	0	0	0
DXS	7.2 7.2	7.28	7.32	7.20	823,400	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	0	0	0	0
E29	9 9	9	9	9	0	0	0	0
EBS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ECI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
ECO	23.2 23.2	23.50	23.50	23.20	600	0	0	0
EFI	3.5 3.5	3.50	3.50	3.50	100	0	0	0
EIB	21.1 21.1	20.90	21.30	20.90	3,668,500	0	0	0
EIC	19.7 19.7	19.20	19.70	19	2,600	0	0	0
EID	20.5 20.5	20.50	20.50	20.50	0	0	0	0
EIN	2.1 2.1	2	2.10	2	1,400	0	0	0
ELC	17.3 17.3	17.15	17.25	17.05	432,500	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 9	8.97	9	8.60	21,900	0	0	0
EVF	13.3 13.3	13.20	13.50	13.20	1,866,900	0	0	0
EVG	5.4 5.4	5.42	5.47	5.40	141,000	0	0	0
EVS	5.5 5.5	5.60	5.60	5.50	171,400	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	80 80	80	80	80	0	0	0	0
FCM	3.3 3.3	3.25	3.34	3.25	32,100	0	0	0
FCN	12.2 12.2	12.05	12.25	12	416,700	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	20 20	18.90	20.30	18.90	1,500	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	28.0 28.0	28.01	28.01	28.01	700	0	0	0
FIC	17.7 17.7	16.60	18	16.10	9,800	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.2 5.2	5.18	5.25	5.13	34,300	0	0	0
FIT	3.8 3.8	3.74	3.85	3.74	251,400	0	0	0
FMC	35.7 35.7	35.75	35.75	35.25	4,600	0	0	0
FOC	73.5 73.5	73.50	74	72.70	48,400	0	0	0
FOX	76 76	74.40	76.50	74.20	118,000	0	0	0
FPT	72.9 72.9	70.40	73.20	70.30	11,630,500	0	0	0
FRC	25 25	25	25	25	3,000	0	0	0
FRM	9.1 9.1	9.09	9.09	9.09	200	0	0	0
FRT	122.1 122.1	120.30	122.20	119.50	132,200	0	0	0
FSO	8 8	8	8	8	0	0	0	0
FT1	43.3 43.3	43.30	43.30	43.30	200	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	26.9 26.9	26.75	27.10	26.55	1,119,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.3 10.3	10.30	10.40	9.90	90,500	0	0	0
GAS	78 78	77.50	79.90	77.50	741,600	0	0	0
GCB	8.3 8.3	6.90	8.30	6.90	200	0	0	0
GCF	18.6 18.6	18.40	18.60	18.40	6,700	0	0	0
GDA	13.6 13.6	13.60	13.60	13.50	37,400	0	0	0
GDT	16.8 16.8	16.70	16.80	16.70	6,300	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	90.9 90.9	93	93	90.90	1,140,800	0	0	0
GEG	14 14	14	14.50	13.95	646,800	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	0	0	0	0
GEX	31.1 31.1	31.55	31.60	30.95	8,134,300	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	26.3 26.3	26	26.30	26	1,700	0	0	0
GIC	12.3 12.3	11.20	12.30	11.20	4,000	0	0	0
GIL	11.8 11.8	11.60	11.90	11.60	65,900	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	74.3 74.3	73.60	74.30	73.30	685,700	0	0	0
GMH	7.5 7.5	7.50	7.50	7.49	500	0	0	0
GMX	16 16	16	16	16	100	0	0	0
GND	26.9 26.9	26.90	26.90	26.90	0	0	0	0
GPC	2 2	2	2.10	2	17,500	0	0	0
GSM	30.5 30.5	30.90	30.90	30.50	700	0	0	0
GSP	11.2 11.2	11	11.15	11	17,900	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	33.2 33.2	32.90	33.20	32.80	1,373,400	0	0	0
GVT	82.7 82.7	78.93	82.68	78.93	200	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	13.4 13.4	13.40	13.40	13.40	100	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15.2 15.2	15.10	15.30	15.05	1,988,300	0	0	0
HAH	51.5 51.5	52.10	52.40	51.50	556,700	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	6.9 6.9	6.79	6.86	6.75	98,200	0	0	0
HAR	3.2 3.2	3.21	3.24	3.20	34,400	0	0	0
HAS	7.7 7.7	7.71	7.71	7.71	11,000	0	0	0
HAT	29 29	29	29	29	0	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	9.7 9.7	9.54	9.68	9.43	247,800	0	0	0
HBC	4.9 4.9	5	5	4.90	746,400	0	0	0
HBD	25.5 25.5	25.50	25.50	25.50	100	0	0	0
HBH	5.5 5.5	5.50	5.50	5.50	100	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 26	26	26	26	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	0	0	0	0
HCD	6.8 6.8	6.88	6.88	6.80	12,300	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.1 28.1	27.50	28.30	27.35	4,627,400	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	10	10	10	200	0	0	0
HD6	8.5 8.5	8.90	8.90	8.50	6,900	0	0	0
HD8	7.2 7.2	7.20	7.20	7.20	0	0	0	0
HDA	7.7 7.7	7	7.70	7	4,900	0	0	0
HDB	26.6 26.6	25.85	26.75	25.85	20,462,000	0	0	0
HDC	15.1 15.1	15	15.10	14.95	558,300	0	0	0
HDG	20.8 20.8	20.80	20.85	20.65	838,300	0	0	0
HDM	33.8 33.8	33.80	33.80	33.80	0	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	25.7 25.7	25.70	25.70	25.70	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	30 30	30.50	30.50	30	2,000	0	0	0
HEJ	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HEP	12 12	12	12	12	20,000	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	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	148	148	148	200	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	75.2 75.2	76	76	75.10	700	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.8 14.8	14.50	15.15	14.50	1,605,700	0	0	0
HHS	11.3 11.3	11.35	11.40	11.15	1,194,600	0	0	0
HHV	10.9 10.9	10.95	11	10.86	3,050,300	0	0	0
HID	4.2 4.2	4.11	4.20	4.09	299,600	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.5 5.5	5.52	5.60	5.52	195,000	0	0	0
HIO	7.8 7.8	7.90	7.90	7.80	1,700	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	100	0	0	0
HJS	26.5 26.5	26.50	26.50	26.50	200	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	15.3 15.3	14.42	15.29	14.42	22,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	445.4 445.4	445.40	445.40	445.40	0	0	0	0
HLC	10.1 10.1	10.30	10.30	10.10	2,000	0	0	0
HLD	15.6 15.6	15.50	15.70	14.90	14,000	0	0	0
HLO	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	10.7 10.7	10.95	10.95	10.55	4,300	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	9.8 9.8	9.80	9.80	9.70	5,600	0	0	0
HMS	31.9 31.9	31.80	32	31.60	6,100	0	0	0
HNB	12 12	12	12	12	0	0	0	0
HND	10.1 10.1	10.30	10.30	10.10	9,300	0	0	0
HNF	23 23	23	23	23	100	0	0	0
HNG	7.2 7.2	7.20	7.40	7.10	3,597,400	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	363,800	0	0	0
HNP	18 18	18	18	18	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	4	4	3.90	800	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.4 16.4	16.40	16.40	16.30	2,800	0	0	0
HPG	23.5 23.5	23.40	23.55	23.35	14,937,400	0	0	0
HPH	13.6 13.6	13.60	13.60	13.60	0	0	0	0
HPI	18.5 18.5	18.50	18.50	18.50	200	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	78	78	2,000	0	0	0
HPT	29 29	28.20	29	28.20	7,500	0	0	0
HPW	22.4 22.4	22.40	22.40	22.40	0	0	0	0
HPX	4.2 4.2	4.20	4.27	4.19	303,500	0	0	0
HQC	2.5 2.5	2.54	2.56	2.53	1,201,900	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	38.5 38.5	38.50	38.60	38.50	2,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.8 11.8	11.70	11.75	11.65	2,378,500	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	8.0 8.0	8.10	8.19	7.70	364,500	0	0	0
HSM	6.6 6.6	6.60	6.60	6.60	500	0	0	0
HSP	16 16	16	16	16	0	0	0	0
HSV	4.3 4.3	4.30	4.30	4.30	1,800	0	0	0
HT1	13.6 13.6	13.50	13.60	13.50	82,500	0	0	0
HTC	38.7 38.7	38.70	38.70	38.70	0	0	0	0
HTE	2.9 2.9	2.90	2.90	2.90	100	0	0	0
HTG	41.1 41.1	41	41.10	40.70	4,700	0	0	0
HTI	19.9 19.9	20.20	20.20	19.90	81,900	0	0	0
HTL	21.4 21.4	21.50	21.50	21.40	900	0	0	0
HTM	10 10	10	10	10	5,100	0	0	0
HTN	7.2 7.2	7.08	7.35	7.08	105,300	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	13.90	13.90	13.90	900	0	0	0
HU1	5.7 5.7	5.72	5.72	5.72	500	0	0	0
HU4	10 10	10	10	10	100	0	0	0
HU6	4 4	3.80	4	3.80	400	0	0	0
HUB	12.7 12.7	12.65	12.65	12.50	28,600	0	0	0
HUG	30 30	30	30	30	0	0	0	0
HUT	15.3 15.3	15.30	15.30	15.10	602,600	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	127,200	0	0	0
HVN	24 24	23.40	24	23.25	1,114,500	0	0	0
HVT	24.3 24.3	24.03	24.32	24.03	13,500	0	0	0
HVX	2.3 2.3	2.40	2.40	2.30	3,900	0	0	0
HWS	15.2 15.2	15.40	15.40	15.20	300	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	0	0	0	0
ICF	2.6 2.6	2.50	2.60	2.50	2,600	0	0	0
ICG	15.4 15.4	15.20	15.50	15.20	3,400	0	0	0
ICI	9 9	9	9	9	300	0	0	0
ICN	28 28	28.40	28.40	28	2,600	0	0	0
ICT	17.4 17.4	17.40	17.65	17.40	1,100	0	0	0
IDC	41.6 41.6	41.50	41.90	40.90	955,700	0	0	0
IDI	5.7 5.7	5.66	5.71	5.65	133,000	0	0	0
IDJ	4.3 4.3	4.30	4.50	4.20	527,100	0	0	0
IDP	285 285	285	285	285	0	0	0	0
IDV	22.5 22.5	21.80	22.50	21.80	12,700	0	0	0
IFS	17.2 17.2	17.20	17.20	17.20	0	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.1 9.1	9.14	9.24	9.11	610,800	0	0	0
ILA	7.1 7.1	7.30	7.30	7.10	7,800	0	0	0
ILB	21.9 21.9	21.85	22	21.80	88,300	0	0	0
ILC	5.4 5.4	5.40	5.40	5.40	100	0	0	0
ILS	23.5 23.5	21.10	23.50	21.10	13,100	0	0	0
IME	45 45	45	45	45	200	0	0	0
IMP	41.8 41.8	41.15	41.90	41.10	11,700	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	36.8 36.8	36.80	36.80	36.80	100	0	0	0
IPA	15.7 15.7	15.60	15.80	15.40	42,200	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	24 24	24	24	24	1,000	0	0	0
IST	36.9 36.9	36.90	36.90	36.90	200	0	0	0
ITC	11.6 11.6	11.65	11.70	11.40	140,500	0	0	0
ITD	15.8 15.8	15.20	15.75	15.15	4,600	0	0	0
ITQ	2.6 2.6	2.70	2.70	2.50	48,300	0	0	0
ITS	3.7 3.7	3.50	3.70	3.50	9,800	0	0	0
IVS	6.8 6.8	6.70	6.80	6.70	8,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.5 3.5	3.55	3.55	3.50	103,400	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.8 29.8	30.45	30.45	29.80	1,516,700	0	0	0
KCB	10.7 10.7	10.50	10.90	10.50	13,500	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.0 50.0	49.65	50.10	49.55	178,900	0	0	0
KDH	21.9 21.9	21.65	22.10	21.60	2,945,100	0	0	0
KDM	20.3 20.3	21.10	21.10	19	2,300	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	1,400	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.92	4.94	4.90	2,392,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.9 9.9	9.89	10	9.85	12,800	0	0	0
KHS	12.4 12.4	12.30	12.40	12.30	7,000	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	12.78	12.90	12.66	1,011,800	0	0	0
KMR	2.5 2.5	2.45	2.54	2.45	4,500	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.1 37.1	37	37.10	36.70	328,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.9 14.9	14.80	14.85	14.65	416,300	0	0	0
KSD	4.3 4.3	4.30	4.30	4.30	0	0	0	0
KSF	78.7 78.7	78.30	79.50	78.30	158,600	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 21	21	22.50	21	1,900	0	0	0
KTS	20.4 20.4	20.30	22.20	20.30	106,100	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	20.5 20.5	20.10	20.50	20.10	300	0	0	0
L12	4.6 4.6	4.60	4.60	4.60	0	0	0	0
L14	20.9 20.9	18.80	21	18.80	23,300	0	0	0
L18	16.7 16.7	16.80	16.80	16.40	9,100	0	0	0
L40	28.1 28.1	29	29	27.80	38,800	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	25.4 25.4	25.40	25.40	23.75	104,700	0	0	0
LAI	11 11	11	11	11	0	0	0	0
LAS	13.9 13.9	14.10	14.20	13.90	145,800	0	0	0
LAW	25 25	25	25	25	0	0	0	0
LBE	15.9 15.9	15.90	16.30	15.50	11,800	0	0	0
LBM	29.3 29.3	29	29.30	28.10	2,200	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	8.6 8.6	8.68	8.68	8.55	391,500	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.3 3.3	3.24	3.35	3.23	303,800	0	0	0
LDP	8.1 8.1	8.30	8.40	8.10	106,500	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	1,000	0	0	0
LG9	3.5 3.5	3.50	3.50	3.50	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.1 5.1	5.05	5.08	5.04	35,300	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	46.7 46.7	45	46.70	45	1,100	0	0	0
LHG	28.7 28.7	28.20	28.70	28.20	195,200	0	0	0
LIC	28.8 28.8	28.80	28.80	28.80	200	0	0	0
LIG	3.8 3.8	3.70	3.80	3.70	49,400	0	0	0
LIX	27.5 27.5	27.80	27.80	27.45	5,500	0	0	0
LKW	35 35	35	35	35	100	0	0	0
LLM	21.4 21.4	19.50	21.80	19.50	6,700	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	15.8 15.8	13.80	15.80	13.80	1,000	0	0	0
LMC	6.5 6.5	6	6.50	6	200	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LMI	8.6 8.6	8.73	8.73	8.63	600	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	53.1 53.1	53.90	54.30	52.80	1,406,000	0	0	0
LPT	7.7 7.7	7.70	7.70	7.70	4,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35.2 35.2	33.80	35.50	33.80	38,500	0	0	0
LSS	8.3 8.3	8.23	8.27	8.21	33,300	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LTG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
M10	21.1 21.1	21.20	21.20	21	2,000	0	0	0
MA1	32.9 32.9	32.90	32.90	32.90	0	0	0	0
MAC	12 12	12	12	12	900	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	24.8 24.8	24.33	24.76	24.33	21,333,400	0	0	0
MBG	2.8 2.8	3	3	2.80	979,000	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.4 20.4	20.20	20.50	20.10	2,694,000	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.3 7.3	7.30	7.30	7.30	0	0	0	0
MCH	140.7 140.7	135	141.50	135	884,300	0	0	0
MCM	29.4 29.4	27.85	29.40	27.85	145,900	0	0	0
MCO	5.9 5.9	5.80	5.90	5.70	7,400	0	0	0
MCP	28 28	28	28	27.90	8,900	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	8.80	13,900	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	400	0	0	0
MDG	37.8 37.8	37.75	37.75	37.75	0	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 7	7	7	7	3,000	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.5 33.5	33.30	33.60	33.30	4,100	0	0	0
MGC	11.6 11.6	11	11.60	10.70	700	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	9.50	9.40	12,100	0	0	0
MIC	10.6 10.6	10.60	10.60	10.60	800	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.5 17.5	17.50	17.60	17.50	85,100	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	30 30	29.80	30.10	29.60	16,900	0	0	0
MNB	24.6 24.6	24.60	24.60	24.60	1,000	0	0	0
MND	10 10	10	10	10	1,000	0	0	0
MPC	15.7 15.7	15.70	15.80	15.70	4,000	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	0	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	18.9 18.9	19	19	18.90	2,100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	16 16	16.10	16.15	15.95	5,144,100	0	0	0
MSH	33.8 33.8	33.60	34	33.60	52,300	0	0	0
MSN	72.5 72.5	72	72.80	71.90	2,278,500	0	0	0
MSR	39.4 39.4	39.30	39.50	39	633,900	0	0	0
MST	9 9	8.90	9	8.80	757,500	0	0	0
MTA	12.3 12.3	12.20	12.30	12.10	4,300	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	500	0	0	0
MTL	5.4 5.4	5.40	5.40	5.40	0	0	0	0
MTP	12.6 12.6	12.60	12.60	12.60	0	0	0	0
MTS	9 9	9	9	9	0	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	14.2 14.2	13.90	14.20	13.90	1,000	0	0	0
MVN	58.5 58.5	58.20	59.60	58.20	2,900	0	0	0
MWG	80 80	78	80	77.70	6,029,400	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	48.1 48.1	48.50	48.50	47.30	236,900	0	0	0
NAG	7.4 7.4	7.40	7.40	7.20	86,700	0	0	0
NAP	11.4 11.4	11.40	11.40	11.40	0	0	0	0
NAS	31.7 31.7	31.70	31.70	31.70	0	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	15 15	15	15	15	0	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.4 17.4	17.65	18	17.35	38,600	0	0	0
NBC	8.6 8.6	8.60	8.60	8.50	15,500	0	0	0
NBE	8.9 8.9	8.80	8.90	8.80	2,900	0	0	0
NBP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
NBT	13.8 13.8	13.91	13.91	13.81	700	0	0	0
NBW	37 37	37	37	37	0	0	0	0
NCG	13.5 13.5	15	15	13.50	1,200	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	94.6 94.6	95.40	95.40	94	31,900	0	0	0
ND2	36 36	35.90	36	35.90	1,700	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	10.8 10.8	10.50	10.80	10.50	103,100	0	0	0
NDP	23 23	23	23	23	2,300	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	900	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	6.40	13,600	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	66.8 66.8	65.70	66.80	65.70	1,700	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	10.7 10.7	10.80	10.80	10.50	90,400	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	10.45	10.35	7,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	12.0 12.0	11.95	12.10	11.80	38,200	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	17.4 17.4	17.40	17.40	17.40	100	0	0	0
NKG	12.1 12.1	12	12.10	11.95	830,500	0	0	0
NLG	26.7 26.7	26.25	26.70	26.15	1,624,400	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.8 44.8	44.30	44.80	44	43,100	0	0	0
NNT	55.5 55.5	55.48	55.48	55.48	700	0	0	0
NO1	5.0 5.0	4.98	4.98	4.89	6,100	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	11.1 11.1	11.10	11.10	11.10	100	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	7 7	6.60	7.20	6.50	1,774,600	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	4.5 4.5	4.60	4.60	4.50	25,300	0	0	0
NSL	10.8 10.8	10.80	10.80	10.80	100	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	1,100	0	0	0
NT2	23 23	22.85	23	22.75	426,200	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	134.7 134.7	134	135	134	8,800	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54 54	54.20	54.20	54	4,100	0	0	0
NTL	15.2 15.2	15.40	15.45	15.20	156,500	0	0	0
NTP	50.4 50.4	50.80	50.80	50.30	24,000	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	23 23	23	23	23	1,400	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	14.3 14.3	14.60	14.60	13.90	946,500	0	0	0
NVL	12.6 12.6	12.40	12.85	12.40	10,643,500	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.9 7.9	7.81	7.99	7.81	1,000	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3	3.90	3	53,300	0	0	0
OCB	11.4 11.4	11	11.40	11	6,346,300	0	0	0
OCH	7.4 7.4	7.50	7.60	7.40	38,900	0	0	0
ODE	46.5 46.5	46.50	46.50	46.40	16,200	0	0	0
OGC	2.9 2.9	2.87	2.88	2.81	211,200	0	0	0
OIL	13.5 13.5	13.20	13.50	13.20	1,301,700	0	0	0
ONE	11.6 11.6	11.60	11.60	11.60	1,400	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	19.1 19.1	19.06	19.06	19.06	100	0	0	0
ORS	13.8 13.8	13.50	13.80	13.45	4,819,500	0	0	0
PAC	18.9 18.9	18.85	18.90	18.60	168,100	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	23.2 23.2	22.90	23.20	22.80	318,300	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.5 2.5	2.60	2.70	2.50	16,500	0	0	0
PAT	64.1 64.1	64.20	64.20	63.60	3,700	0	0	0
PBC	5.6 5.6	5.60	5.60	5.60	3,700	0	0	0
PBP	12 12	12	12	12	0	0	0	0
PBT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PC1	22.5 22.5	22.90	23.05	22.35	3,293,800	0	0	0
PCC	23.6 23.6	23.60	23.60	23.60	100	0	0	0
PCE	18.6 18.6	18.60	18.60	18.60	200	0	0	0
PCF	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	18.1 18.1	18.60	18.60	18	84,300	0	0	0
PCM	16 16	16	16	16	0	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	20 20	20.20	20.20	19.80	1,500	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	100.5 100.5	102.10	102.10	100.50	200	0	0	0
PDR	14.8 14.8	14.75	14.85	14.70	3,053,400	0	0	0
PDV	9.1 9.1	9.06	9.10	8.99	62,100	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.50	3.80	3.50	7,900	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	53.3 53.3	53.14	54.29	51.43	515,000	0	0	0
PFL	2 2	2	2.10	2	84,000	0	0	0
PGB	10.9 10.9	11	11.20	10.80	58,800	0	0	0
PGC	12.3 12.3	12.20	12.35	12.20	22,900	0	0	0
PGD	22.8 22.8	22.75	22.75	22.75	0	0	0	0
PGI	17.6 17.6	17.95	17.95	17.60	1,500	0	0	0
PGN	7.2 7.2	7.20	7.20	7.20	0	0	0	0
PGS	52.7 52.7	52.70	52.70	52.70	0	0	0	0
PGT	6.7 6.7	6.50	6.70	6.40	11,700	0	0	0
PGV	22.6 22.6	23	23	22.55	4,000	0	0	0
PHC	4.6 4.6	4.64	4.88	4.50	48,900	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	38.9 38.9	38.51	39.39	38.51	197,200	0	0	0
PHR	63.5 63.5	63.30	63.50	62.80	191,100	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	15.6 15.6	15.80	15.80	14.90	11,100	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PIT	7.2 7.2	7.20	7.20	7.20	8,000	0	0	0
PIV	6.6 6.6	6.50	6.60	6.40	104,100	0	0	0
PJC	30 30	30	30	30	100	0	0	0
PJS	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PJT	8.9 8.9	8.90	8.90	8.90	200	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	21.1 21.1	20.90	21.40	20.90	100,800	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	4.13	4.19	4.12	15,900	0	0	0
PLX	37.5 37.5	36.95	38.50	36.95	1,561,500	0	0	0
PMB	10.9 10.9	10.90	10.90	10.80	4,600	0	0	0
PMC	130 130	130	130	130	0	0	0	0
PMG	6.5 6.5	6.10	6.51	6.10	30,800	0	0	0
PMJ	16.6 16.6	16.60	16.60	16.60	0	0	0	0
PMP	12 12	12	12	12	0	0	0	0
PMS	35.1 35.1	35.10	35.10	35.10	500	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	300	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	62.7 62.7	62.50	63.40	62.50	586,500	0	0	0
PNP	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PNT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
POB	35 35	35	35	35	0	0	0	0
POS	13.8 13.8	13.90	13.90	13.70	40,400	0	0	0
POT	20.1 20.1	20.10	20.10	20.10	0	0	0	0
POV	6.7 6.7	6.70	6.70	6.60	2,000	0	0	0
POW	14.6 14.6	14.65	14.85	14.60	14,016,400	0	0	0
PPC	9.6 9.6	9.60	9.60	9.55	93,700	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	500	0	0	0
PPH	26.5 26.5	26.40	26.50	26.30	4,400	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	10.60	10.60	10.50	1,200	0	0	0
PPY	8.9 8.9	8.90	8.90	8.90	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.7 10.7	10.80	10.80	10.70	600	0	0	0
PRE	27.6 27.6	28	28.20	27.60	4,000	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	9.5 9.5	9.40	9.50	9.40	200	0	0	0
PSB	5.3 5.3	5.10	5.30	5.10	11,400	0	0	0
PSC	10.5 10.5	10.80	10.80	10.50	6,000	0	0	0
PSD	17.4 17.4	17.30	17.40	17.10	27,000	0	0	0
PSE	10.8 10.8	10.80	10.80	10.80	1,200	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	9.7 9.7	9.80	10.20	9.70	139,600	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	7.7 7.7	7.80	7.80	7.60	32,300	0	0	0
PTB	38.7 38.7	38.90	38.90	38.10	39,900	0	0	0
PTC	7 7	6.30	7	6.30	200	0	0	0
PTD	5.1 5.1	5.10	5.10	5.10	0	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	0	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	26 26	26	26	26	0	0	0	0
PTL	2.2 2.2	2.27	2.41	2.13	685,400	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11 11	11	11	11	100	0	0	0
PTS	8.7 8.7	8.70	8.70	8.70	100	0	0	0
PTT	8.1 8.1	8.10	8.10	8.10	100	0	0	0
PTV	5.4 5.4	5.40	5.50	5.40	13,600	0	0	0
PV2	2.1 2.1	2.10	2.10	2	29,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.8 24.8	24.80	25.10	24.70	88,000	0	0	0
PVC	13 13	12.70	13.20	12.70	400,600	0	0	0
PVD	33.5 33.5	33.15	33.70	33	3,958,800	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	7,600	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	74.2 74.2	75.40	75.40	74.20	22,300	0	0	0
PVM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PVO	6 6	6	6	5.90	3,500	0	0	0
PVP	18.2 18.2	18.35	18.55	18.10	566,700	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	38.9 38.9	37.90	39.20	37.90	1,599,200	0	0	0
PVT	20.2 20.2	19.95	20.50	19.95	2,521,200	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	6.1 6.1	6	6.10	6	3,500	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	12.4 12.4	12.30	12.50	12.20	22,400	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	16.3 16.3	21.90	21.90	16.30	32,600	0	0	0
QCG	12.0 12.0	12	12.20	11.95	152,500	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	1,300	0	0	0
QNP	32 32	30.50	32	30.50	2,800	0	0	0
QNS	49.1 49.1	49.20	49.20	48.60	53,700	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	22 22	22	22	22	1,000	0	0	0
QST	26 26	26	26	26	200	0	0	0
QTC	39 39	39	39	39	0	0	0	0
QTP	11.8 11.8	11.80	11.80	11.70	101,200	0	0	0
RAL	84 84	84	84	84	100	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	5.8 5.8	7.40	7.40	5.80	4,300	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	49.9 49.9	50.40	50.40	49.70	228,200	0	0	0
RIC	8.5 8.5	8.90	8.90	8.50	1,500	0	0	0
RTB	26.5 26.5	26.50	26.50	26.50	2,000	0	0	0
RYG	9.4 9.4	9.20	9.38	9	254,200	0	0	0
S12	2.3 2.3	2.30	2.30	2.30	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	60 60	60	60	60	100	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	8.60	8,300	0	0	0
SAB	48.4 48.4	48.50	48.60	48.10	372,900	0	0	0
SAC	12.5 12.5	12.50	12.50	12.50	1,000	0	0	0
SAF	57 57	57	57	57	0	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	5.9 5.9	5.95	5.98	5.91	33,600	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	39 39	39.20	39.20	38.70	10,400	0	0	0
SAV	13.1 13.1	13.40	13.40	13.05	3,100	0	0	0
SB1	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SBA	26.3 26.3	26.20	26.30	26	11,500	0	0	0
SBB	20.6 20.6	20.60	20.60	20.60	8,000	0	0	0
SBD	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SBG	11.9 11.9	11.80	11.95	11.70	138,200	0	0	0
SBH	39.4 39.4	39.40	39.40	39.40	0	0	0	0
SBL	5 5	5	5	5	0	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	5.2 5.2	4.80	5.20	4.70	2,109,400	0	0	0
SBT	21.3 21.3	21.25	21.25	21.05	519,400	0	0	0
SBV	6.4 6.4	6.20	6.44	6	800	0	0	0
SC5	16.5 16.5	16.45	16.45	16.45	0	0	0	0
SCC	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SCG	63.5 63.5	63.50	63.50	62.60	29,500	0	0	0
SCI	11.3 11.3	11.50	11.50	11.30	13,700	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SCL	19.3 19.3	18.40	20	18.40	170,200	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.09	5.10	5.06	571,000	0	0	0
SCS	49.2 49.2	49.70	49.70	48.90	49,400	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	9.5 9.5	9.50	9.50	9.50	3,400	0	0	0
SD5	7.6 7.6	7.60	7.60	7.60	0	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	12,200	0	0	0
SDA	2.2 2.2	2.10	2.20	2	67,400	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	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	800	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	43 43	43	43	43	100	0	0	0
SED	15.9 15.9	17.20	17.20	15.50	10,600	0	0	0
SEP	18 18	18	18	18	200	0	0	0
SFC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
SFG	10.9 10.9	10.90	10.90	10.90	300	0	0	0
SFI	28.5 28.5	28.50	28.50	28.50	100	0	0	0
SFN	21.5 21.5	21.50	21.50	21.50	0	0	0	0
SGB	12.6 12.6	13.40	13.50	12.60	23,400	0	0	0
SGC	106.1 106.1	106.10	106.10	106.10	0	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	0	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	55.6 55.6	54.60	56.10	54.50	8,700	0	0	0
SGP	23 23	22.80	23.10	22.60	19,900	0	0	0
SGR	13.8 13.8	13.25	13.75	13	75,600	0	0	0
SGS	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGT	14.3 14.3	13.85	14.30	13.45	80,200	0	0	0
SHA	4.0 4.0	3.92	3.98	3.92	1,800	0	0	0
SHB	13.7 13.7	13.55	13.75	13.50	46,147,200	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	7.5 7.5	7.50	7.50	7.50	18,100	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.2 14.2	14.15	14.20	14.15	107,300	0	0	0
SHN	5.7 5.7	5.70	5.70	5.30	481,700	0	0	0
SHP	32.9 32.9	32.85	32.90	32.85	2,700	0	0	0
SHS	18.8 18.8	18.50	18.90	18.50	7,136,100	0	0	0
SID	14 14	14	14	14	700	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	14.05	14.10	14	62,200	0	0	0
SJE	12.7 12.7	12.70	12.70	12.60	15,600	0	0	0
SJG	21.8 21.8	21.60	21.80	21.60	400	0	0	0
SJM	7 7	7	7	7	0	0	0	0
SJS	47.5 47.5	48	48.05	47.50	23,400	0	0	0
SKG	8.3 8.3	8.33	8.42	8.29	28,100	0	0	0
SKH	21.5 21.5	21.50	21.50	21.50	0	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.9 23.9	23.90	23.90	23.90	0	0	0	0
SLS	150 150	150	150	148.50	2,500	0	0	0
SMA	7.6 7.6	7.56	7.56	7.56	159,800	0	0	0
SMB	38.8 38.8	38.80	38.80	38.80	2,500	0	0	0
SMC	10.8 10.8	10.75	10.90	10.65	224,000	0	0	0
SMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SMT	10.9 10.9	11.70	11.70	10.60	4,500	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.5 27.5	27.50	27.50	27.50	500	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	35,000	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	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SRB	1.7 1.7	1.60	1.70	1.60	6,000	0	0	0
SRC	40 40	40	40	40	100	0	0	0
SRF	7.8 7.8	7.64	8	7.60	37,800	0	0	0
SSB	16.5 16.5	16.20	16.50	15.90	3,212,600	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	7.1 7.1	7.10	7.10	7.10	500	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	27.2 27.2	26.80	27.30	26.75	11,575,600	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.0 3.0	2.97	3.01	2.96	32,800	0	0	0
STB	73.2 73.2	73.80	74	73.20	3,050,100	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	0	0	0	0
STH	20.9 20.9	20.90	21	20.90	100,900	0	0	0
STK	9.3 9.3	8.93	9.32	8.93	47,700	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	18.50	18.50	18.50	0	0	0	0
SVD	4.4 4.4	4.38	4.59	4.21	18,700	0	0	0
SVG	4.5 4.5	4.50	4.50	4.50	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SVN	2.5 2.5	2.40	2.50	2.40	136,000	0	0	0
SVT	10.5 10.5	10.50	10.50	10.45	2,000	0	0	0
SWC	24.1 24.1	25	25	24.10	300	0	0	0
SZB	44 44	44	44.70	43.30	2,500	0	0	0
SZC	22.8 22.8	22.50	22.80	22.50	274,700	0	0	0
SZE	7.2 7.2	7.40	7.40	7.20	1,000	0	0	0
SZG	30.1 30.1	30.10	30.10	30.10	100	0	0	0
SZL	47.7 47.7	47.80	48	47.60	24,300	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	10.0 10.0	10.08	10.08	10.00	1,000	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.6 26.6	25.90	26.85	25.90	114,200	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	33.2 33.2	32.10	33.15	32.10	2,500	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	34.3 34.3	33.55	34.50	33.50	14,899,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.6 14.6	14.60	14.65	14.50	1,689,700	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	30.0 30.0	30.20	30.30	29.90	19,800	0	0	0
TCM	20.1 20.1	20.10	20.10	19.90	1,112,600	0	0	0
TCO	10.6 10.6	10.75	10.80	10.60	25,200	0	0	0
TCR	2.2 2.2	2.23	2.23	2.23	3,000	0	0	0
TCT	18.4 18.4	18.35	18.35	18.35	100	0	0	0
TCW	29.1 29.1	28.90	29.10	28.90	2,000	0	0	0
TDB	39.4 39.4	38.10	39.40	38.10	1,400	0	0	0
TDC	9.2 9.2	9.46	9.46	8.80	114,500	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	2.41	2.36	63,200	0	0	0
TDH	3.7 3.7	3.65	3.65	3.61	18,400	0	0	0
TDM	60 60	59	60	57.30	42,300	0	0	0
TDP	28.6 28.6	28.50	28.80	28.45	137,400	0	0	0
TDS	8.3 8.3	8.30	8.30	8.30	4,700	0	0	0
TDT	7.1 7.1	7.10	7.10	7	13,700	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	6.0 6.0	5.92	5.98	5.90	692,000	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	42 42	42	42	42	0	0	0	0
TFC	45 45	45	45	45	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	160.6 160.6	163.90	165	155.60	15,100	0	0	0
THG	34.0 34.0	33.80	34.25	33.25	35,000	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8 8	8.10	8.10	8	8,600	0	0	0
THU	10.5 10.5	10.50	10.50	10.50	0	0	0	0
THW	16.8 16.8	16.80	16.80	16.80	0	0	0	0
TID	20.3 20.3	20.30	20.30	20.30	20,100	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.3 6.3	6.40	6.40	6.30	294,100	0	0	0
TIN	121.8 121.8	127.90	127.90	120	23,000	0	0	0
TIP	18.1 18.1	18.05	18.10	17.95	82,700	0	0	0
TIS	4.5 4.5	4.40	4.50	4.40	3,100	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9 9	9.30	9.30	9	7,200	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	12 12	11.90	12	11.90	1,100	0	0	0
TL4	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TLD	8.5 8.5	8.48	8.54	8.40	147,900	0	0	0
TLG	50 50	49.15	50.80	49	146,000	0	0	0
TLH	4.4 4.4	4.40	4.49	4.38	133,100	0	0	0
TLI	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TLP	7.2 7.2	6.60	7.20	6.60	700	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51.8 51.8	51.50	51.90	51.40	2,500	0	0	0
TMC	7.7 7.7	7.70	7.70	7.70	100	0	0	0
TMG	65 65	65	65	65	0	0	0	0
TMP	47.6 47.6	45.52	47.63	45.52	1,100	0	0	0
TMS	36.8 36.8	37.30	38.45	36.80	1,100	0	0	0
TMT	11.6 11.6	11.90	11.90	11.55	13,000	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	14.60	14.60	14.55	300	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	32.3 32.3	31.95	32.25	31.95	500	0	0	0
TNG	19.7 19.7	20	20	19.70	329,500	0	0	0
TNH	8.2 8.2	8.37	8.37	8.15	309,700	0	0	0
TNI	4.9 4.9	4.90	4.95	4.85	20,400	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	10.90	11.65	10.85	61,200	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	175.2 175.2	171.80	177	171.80	13,900	0	0	0
TOT	15.2 15.2	15.20	15.20	15.20	100	0	0	0
TOW	31 31	31	31	31	0	0	0	0
TPB	16.8 16.8	16.60	16.75	16.50	21,976,800	0	0	0
TPC	9.8 9.8	9.54	9.78	9.54	900	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	80.1 80.1	79.20	80.80	79.20	8,000	0	0	0
TRC	80.8 80.8	82.90	82.90	80.20	49,200	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	5.2 5.2	5.20	5.20	5.20	900	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.5 15.5	15.40	15.50	15.40	80,600	0	0	0
TSB	20 20	19.90	20.20	19.90	2,200	0	0	0
TSC	2.3 2.3	2.26	2.31	2.26	65,800	0	0	0
TSD	3.4 3.4	3.40	3.40	3.40	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	0	0	0	0
TST	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TT6	9.2 9.2	9.20	9.30	9.20	5,100	0	0	0
TTA	11.7 11.7	11.60	11.75	11.50	130,600	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	900	0	0	0
TTE	34.0 34.0	33.95	33.95	33.95	100	0	0	0
TTF	2.1 2.1	2.10	2.12	2.08	288,600	0	0	0
TTG	13 13	13.90	13.90	11.60	79,300	0	0	0
TTH	2.3 2.3	2.30	2.30	2.20	51,000	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	14 14	13.80	14	13.70	17,500	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.7 32.7	32.70	32.70	32.70	0	0	0	0
TUG	20.4 20.4	20.40	20.40	20.40	0	0	0	0
TV1	22.8 22.8	22.90	23.10	22.60	35,900	0	0	0
TV2	29.1 29.1	29.40	29.60	29.05	177,400	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TV4	13.2 13.2	13.20	13.20	12.90	2,800	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	600	0	0	0
TVB	7.5 7.5	7.30	7.50	7.24	2,700	0	0	0
TVC	10 10	10.30	10.50	9.90	2,086,700	0	0	0
TVD	9.2 9.2	9.20	9.20	9	21,400	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	107.8 107.8	107.80	107.80	107.80	0	0	0	0
TVM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TVN	11.9 11.9	11.60	12.30	11.50	979,700	0	0	0
TVS	14.9 14.9	14.80	15	14.40	154,300	0	0	0
TVT	15.0 15.0	15.29	15.34	15.01	5,600	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	16.40	16.65	16.20	8,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	6.70	6.90	6.60	3,400	0	0	0
UDL	33.7 33.7	33.66	33.66	33.66	0	0	0	0
UEM	10 10	10	10	10	0	0	0	0
UIC	59.5 59.5	60.10	60.10	56.50	3,700	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	7.2 7.2	7.20	7.20	7.10	1,900	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.1 5.1	5.10	5.10	5.10	100	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
USD	16.6 16.6	16.60	16.60	16.60	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	6.1 6.1	5.60	6.10	5.60	600	0	0	0
VAB	11.6 11.6	11.40	11.95	11.40	2,284,500	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	0	0	0	0
VC2	4.3 4.3	4.30	4.40	4.20	143,500	0	0	0
VC3	27 27	26.70	27.30	26.50	1,562,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	20 20	20	20	20	0	0	0	0
VC7	8.2 8.2	8.20	8.30	8.10	64,700	0	0	0
VC9	4.6 4.6	4.60	4.60	4.60	500	0	0	0
VCA	6.5 6.5	6.36	6.45	6.36	4,700	0	0	0
VCB	63 63	62.40	63	62.10	4,232,900	0	0	0
VCC	9.5 9.5	9.50	10	9.50	3,500	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	295.1 295.1	298	298	295.10	200	0	0	0
VCG	21.0 21.0	20.80	21.30	20.70	4,837,600	0	0	0
VCI	24.9 24.9	24.40	25.10	24.40	7,093,000	0	0	0
VCM	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VCP	23.6 23.6	23.70	23.70	23.60	11,700	0	0	0
VCR	43 43	43	43	43	100	0	0	0
VCS	36.2 36.2	36.40	36.40	36	19,000	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	10.5 10.5	10.50	10.50	10.50	200	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	10.4 10.4	10.40	10.40	10.40	100	0	0	0
VDN	26.0 26.0	25.96	25.96	25.96	0	0	0	0
VDP	57 57	57	57	57	1,500	0	0	0
VDS	14.3 14.3	14	14.30	13.85	825,900	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.1 3.1	3.10	3.20	3	5,900	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	35.1 35.1	35.20	35.30	35	121,700	0	0	0
VEC	27.8 27.8	26	27.90	25.90	5,800	0	0	0
VEF	87.2 87.2	87.20	87.20	87	4,100	0	0	0
VES	29.8 29.8	25.50	29.80	25.50	10,600	0	0	0
VET	14.1 14.1	14.10	14.10	14.10	0	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.8 46.8	47	47	46.75	61,200	0	0	0
VFR	11 11	11	11	11	100	0	0	0
VGC	43.9 43.9	44.80	44.80	43.90	445,800	0	0	0
VGG	39.1 39.1	39.10	39.10	39.10	0	0	0	0
VGI	90 90	88.30	90.40	88	292,900	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	26.9 26.9	27.20	27.20	26.90	8,000	0	0	0
VGR	148.3 148.3	126.10	148.30	126.10	56,600	0	0	0
VGS	21.3 21.3	21.10	21.60	21.10	173,000	0	0	0
VGT	11.6 11.6	11.60	11.70	11.50	462,500	0	0	0
VGV	44 44	44	44	44	10,200	0	0	0
VHC	60 60	59.50	60	59.50	147,200	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	205,000	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.7 1.7	2	2	1.70	521,300	0	0	0
VHH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VHL	13 13	13	13	13	0	0	0	0
VHM	148.7 148.7	151.80	151.80	148.20	2,994,000	0	0	0
VIB	16.6 16.6	16.50	16.80	16.50	12,956,800	0	0	0
VIC	217.1 217.1	220	220.20	216.70	1,760,600	0	0	0
VID	4.7 4.7	4.90	4.90	4.65	600	0	0	0
VIE	6 6	6	6	6	0	0	0	0
VIF	15.0 15.0	15.61	15.61	15.03	8,300	0	0	0
VIG	4.5 4.5	4.60	4.60	4.50	43,600	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	10.3 10.3	10.30	10.40	10.30	122,600	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	28.5 28.5	28.50	28.50	28.50	0	0	0	0
VIW	26.4 26.4	26.50	26.80	26.10	162,700	0	0	0
VIX	17.1 17.1	17	17.15	16.90	23,242,800	0	0	0
VJC	139.3 139.3	139.10	140	138.80	888,300	0	0	0
VLA	8.8 8.8	8.70	8.80	8.70	700	0	0	0
VLB	49.4 49.4	49.30	49.70	49.20	23,300	0	0	0
VLC	12.4 12.4	12.40	12.40	12.30	81,800	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.5 7.5	8.10	8.10	7.50	6,200	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	4.10	4.10	3.90	39,900	0	0	0
VMD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
VMG	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VMK	25 25	25	25	25	100	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	15.2 15.2	15	15.20	14.90	1,800	0	0	0
VNB	14.2 14.2	14	14.20	13.90	6,100	0	0	0
VNC	35.9 35.9	35.90	35.90	35.90	600	0	0	0
VND	18 18	17.75	18.15	17.70	10,982,000	0	0	0
VNE	2.9 2.9	2.88	2.88	2.88	0	0	0	0
VNF	13.8 13.8	13.72	13.81	13.63	4,800	0	0	0
VNG	6.1 6.1	6.11	6.11	6.11	0	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	7,100	0	0	0
VNM	55.2 55.2	55	55.50	54.80	2,357,300	0	0	0
VNP	17.5 17.5	17.80	17.80	17.40	16,200	0	0	0
VNR	19.8 19.8	19.80	19.80	19.70	14,900	0	0	0
VNS	7.9 7.9	7.91	7.91	7.91	0	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	400 400	410	410	400	1,700	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.5 12.5	12.20	12.55	12.20	345,300	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	27.7 27.7	27.05	27.90	27.05	25,427,300	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	21.8 21.8	22	22	21.80	2,900	0	0	0
VPG	2.6 2.6	2.59	2.61	2.57	88,100	0	0	0
VPH	3.5 3.5	3.52	3.58	3.45	39,600	0	0	0
VPI	62.1 62.1	61.80	62.30	61.60	1,000,900	0	0	0
VPL	88.2 88.2	87.70	89.60	87.30	672,500	0	0	0
VPR	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VPS	8.8 8.8	8.67	8.75	8.65	5,900	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	13 13	13	13	13	500	0	0	0
VRC	11.7 11.7	11.90	11.90	11.70	1,600	0	0	0
VRE	28.3 28.3	28.50	28.55	28.10	2,657,500	0	0	0
VRG	14.6 14.6	14.50	14.80	14.50	2,000	0	0	0
VSA	18 18	18	18	18	200	0	0	0
VSC	18.9 18.9	19.10	19.15	18.90	1,922,700	0	0	0
VSE	7.8 7.8	7.80	7.80	7.80	0	0	0	0
VSF	25.8 25.8	25.60	25.80	25.60	9,900	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.4 42.4	42.30	42.35	42.30	3,100	0	0	0
VSI	21.1 21.1	21.05	21.05	21.05	200	0	0	0
VSM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
VSN	13 13	13.10	13.10	13	700	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	12.7 12.7	12.95	13	12.65	2,300	0	0	0
VTC	12.7 12.7	12.90	13	12.50	10,100	0	0	0
VTD	4.8 4.8	4	4.80	4	67,400	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	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.8 3.8	3.80	3.80	3.80	2,000	0	0	0
VTK	53.1 53.1	52.51	53.10	52.51	7,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.50	10.60	10.50	45,600	0	0	0
VTP	65.5 65.5	63.40	65.60	63.40	496,900	0	0	0
VTQ	5.8 5.8	5.80	5.80	5.80	100	0	0	0
VTR	10.9 10.9	10.90	10.90	10.50	12,500	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.6 13.6	13.20	13.60	13	13,000	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.5 20.5	20.40	20.50	20.30	864,000	0	0	0
VUA	17.9 17.9	15.90	18	15.90	1,200	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	84.4 84.4	82.40	85.90	82.30	91,900	0	0	0
VW3	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VWS	22 22	22	22	22	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	297.1 297.1	297.10	297.10	297.10	0	0	0	0
WSB	55.9 55.9	55.90	55.90	55.90	0	0	0	0
WSS	6.8 6.8	6.80	7.20	6.80	37,600	0	0	0
WTC	9.8 9.8	9.80	9.80	9.80	0	0	0	0
X20	11.9 11.9	11.90	11.90	11.90	300	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	0	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	10.0 10.0	9.65	9.99	9.65	1,600	0	0	0
YEG	9.4 9.4	9.55	9.62	9.35	600,700	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	38,463,154	0	0	0
^UPCOM	129.6 129.6	0	0	0	41,643,409	0	0	0
^VN30	2,013.4 2,013.4	0	0	0	346,105,354	0	0	0
^VNINDEX	1,867.2 1,867.2	0	0	0	615,059,624	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 01/07/2026