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 02/07/2026

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	7.36	7.40	7.30	360,400	0	0	0
AAH	2.6 2.6	2.70	2.70	2.50	232,700	0	0	0
AAM	6.9 6.9	6.79	6.92	6.46	7,700	0	0	0
AAS	8.7 8.7	8.50	8.70	8.40	2,298,100	0	0	0
AAT	2.8 2.8	2.80	2.80	2.75	15,900	0	0	0
AAV	7.1 7.1	7	7.10	6.90	907,400	0	0	0
ABB	16.2 16.2	16	16.26	15.74	961,400	0	0	0
ABC	10.3 10.3	10.30	10.30	10.30	2,100	0	0	0
ABI	19.3 19.3	19.30	19.40	19.30	17,100	0	0	0
ABR	11.6 11.6	12.30	12.30	11.60	1,100	0	0	0
ABS	3.1 3.1	3.06	3.07	3.02	150,500	0	0	0
ABT	54.1 54.1	50.40	54.90	50.40	62,300	0	0	0
ABW	12.8 12.8	13	13	12.60	657,700	0	0	0
ACB	22.7 22.7	22.65	23	22.55	10,197,900	0	0	0
ACC	11.4 11.4	11.20	11.75	10.80	14,300	0	0	0
ACE	36.6 36.6	36.60	38	34.50	8,900	0	0	0
ACL	12.7 12.7	12.05	13.40	12	8,700	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	5.3 5.3	5.30	5.30	5.30	0	0	0	0
ACV	43.7 43.7	43.90	44.10	43.70	444,400	0	0	0
ADC	17.4 17.4	17.40	17.40	17.40	0	0	0	0
ADG	8.6 8.6	8.40	8.60	8.40	1,400	0	0	0
ADS	8.6 8.6	8.41	8.57	8.41	484,000	0	0	0
AFX	10.2 10.2	10.15	10.15	10	57,700	0	0	0
AG1	10.7 10.7	10.80	10.80	10.70	8,700	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.7 11.7	11.70	11.70	11.55	106,300	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	34 34	34.40	34.40	34	1,300	0	0	0
AGR	15.4 15.4	14.90	15.40	14.80	1,367,000	0	0	0
AGX	137.9 137.9	140	151	137.80	3,900	0	0	0
AIC	8.4 8.4	8.40	8.40	8.40	0	0	0	0
AIG	50.9 50.9	50.90	50.90	50.90	800	0	0	0
ALT	12.7 12.7	12.70	12.70	12.70	0	0	0	0
ALV	7 7	7	7	6.90	4,800	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	100	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
AMS	7.4 7.4	7.40	7.50	7.20	26,300	0	0	0
AMV	1.4 1.4	1.40	1.50	1.40	383,400	0	0	0
ANT	26.9 26.9	27.90	27.90	26.85	1,100	0	0	0
ANV	21.5 21.5	21.30	21.90	21.30	679,800	0	0	0
APF	47.5 47.5	47.40	47.70	47	149,300	0	0	0
APG	5.2 5.2	5.35	5.35	5.11	665,700	0	0	0
APH	5.5 5.5	5.51	5.52	5.49	59,600	0	0	0
API	6.1 6.1	6.20	6.30	6.10	129,600	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4.1 4.1	4.30	4.30	4	300	0	0	0
APS	6.9 6.9	6.90	7	6.80	280,300	0	0	0
APT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.90	16.90	16.90	0	0	0	0
ASM	6 6	6.03	6.04	6	123,400	0	0	0
ASP	9.6 9.6	9.50	9.67	9.30	177,500	0	0	0
AST	62.4 62.4	62.50	62.50	62.40	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	0	0	0	0
AVC	42.1 42.1	43.10	43.10	42.10	200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9 9	9	9	8.90	11,600	0	0	0
BAB	11.8 11.8	12	12	11.70	4,700	0	0	0
BAF	29.9 29.9	29.80	30	29.70	512,100	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	31.7 31.7	31.70	31.70	31.70	100	0	0	0
BBC	90.9 90.9	90.90	90.90	90.90	0	0	0	0
BBH	8.5 8.5	8.50	8.50	8.50	800	0	0	0
BBM	8.6 8.6	8.60	8.60	8.60	0	0	0	0
BBS	12.8 12.8	12.80	12.80	12.80	100	0	0	0
BBT	14.2 14.2	14.20	14.20	14.20	100	0	0	0
BCA	20.8 20.8	20.80	20.80	20.70	2,300	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	7	7.10	6.90	26,300	0	0	0
BCE	8.3 8.3	8.01	8.34	7.77	20,100	0	0	0
BCF	41 41	41	41	41	200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.4 52.4	52.70	53.20	52.40	390,400	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	40.5 40.5	38.60	40.50	38.60	6,600	0	0	0
BDT	9 9	9	9.10	9	2,200	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	56.3 56.3	56.80	57.10	56.10	58,700	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	0	0	0	0
BHC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	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	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	23.3 23.3	23.20	23.35	23.20	40,100	0	0	0
BID	42.6 42.6	43.05	43.20	42.55	2,980,300	0	0	0
BIG	4.8 4.8	4.90	4.90	4.80	101,800	0	0	0
BIO	12 12	12	12	12	0	0	0	0
BKC	19.9 19.9	19.80	19.90	19.70	1,300	0	0	0
BKG	2.4 2.4	2.42	2.42	2.29	828,100	0	0	0
BLI	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BLN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BLT	21.8 21.8	21.80	21.80	21.80	0	0	0	0
BMC	12.4 12.4	12.30	12.40	12.30	7,100	0	0	0
BMD	10.7 10.7	10.70	10.70	10.70	100	0	0	0
BMF	7.5 7.5	7.50	7.50	7.50	0	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	14.3 14.3	14.30	14.30	14.20	56,000	0	0	0
BMJ	12.2 12.2	12.50	12.50	12.20	3,100	0	0	0
BMK	14 14	14	14	14	0	0	0	0
BMN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BMP	154.5 154.5	152	155	152	178,900	0	0	0
BMS	14 14	13.90	14	13.90	128,100	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	19	19	19	500	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.6 3.6	3.60	3.60	3.60	1,500	0	0	0
BRC	12.1 12.1	12.10	12.10	12.05	1,300	0	0	0
BRR	19.8 19.8	19.80	19.80	19.80	100	0	0	0
BRS	24.5 24.5	25	25	24.50	2,500	0	0	0
BSA	19.9 19.9	19.90	19.90	19.90	5,000	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	11 11	11	11	11	100	0	0	0
BSH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BSI	36.9 36.9	35.65	37.25	35.65	1,570,600	0	0	0
BSL	12.8 12.8	13	13	12.80	1,200	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	24.9 24.9	25.30	25.40	24.90	5,272,300	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	0	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	21.8 21.8	21.80	21.80	21.80	600	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.3 8.3	8.29	8.33	8.27	27,900	0	0	0
BTS	5.1 5.1	5	5.10	5	200	0	0	0
BTT	41.3 41.3	41.30	41.30	41.30	0	0	0	0
BTU	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BTV	18.9 18.9	18.90	18.90	18.90	0	0	0	0
BTW	67.9 67.9	67.90	67.90	67.90	100	0	0	0
BVB	13.7 13.7	13.90	14	13.60	2,573,100	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	63.3 63.3	63.70	64.10	62.80	405,800	0	0	0
BVL	14.2 14.2	14.20	14.20	14.20	100	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	30.2 30.2	27.60	30.20	27.60	2,884,100	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	46.2 46.2	45.90	46.35	45	129,900	0	0	0
BWS	33.4 33.4	33.00	33.39	32.90	12,100	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	15.1 15.1	15.20	15.20	15.05	1,500	0	0	0
C47	9.4 9.4	9.40	9.40	9.30	37,100	0	0	0
C4G	6.7 6.7	6.60	6.70	6.60	90,400	0	0	0
C69	19 19	18.80	19	18.50	1,062,400	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	6.1 6.1	6	6.20	5.70	3,600	0	0	0
CAN	23.1 23.1	23.10	23.10	23.10	0	0	0	0
CAP	48.4 48.4	48.70	48.70	48	30,900	0	0	0
CAT	15.1 15.1	14.90	15.20	14.90	25,800	0	0	0
CBI	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CBS	24 24	24	24	24	0	0	0	0
CC1	30 30	30	30	30	100	0	0	0
CC4	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CCA	12.6 12.6	12.60	12.60	12.60	1,100	0	0	0
CCC	7.1 7.1	7.10	7.10	7.10	100	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	0	0	0	0
CCL	4.3 4.3	4.30	4.31	4.26	68,200	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	0	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	74.5 74.5	74.50	74.50	74.50	0	0	0	0
CDC	20 20	20.10	20.20	19.70	118,200	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDH	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CDN	27.5 27.5	27.70	27.70	27.50	2,600	0	0	0
CDO	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CDP	11.8 11.8	11.79	11.79	11.79	11,100	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	1,900	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	3,445,400	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	3.1 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	27.7 27.7	27.80	28	27.70	21,400	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	100	0	0	0
CIA	9.6 9.6	9	9.60	9	5,000	0	0	0
CID	8.3 8.3	8	8.30	8	400	0	0	0
CIG	6.7 6.7	6.90	7	6.70	10,600	0	0	0
CII	17.6 17.6	17.60	17.90	17.50	7,862,400	0	0	0
CIP	1.9 1.9	1.90	1.90	1.90	100	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	65.5 65.5	65.50	65.60	65.50	10,000	0	0	0
CKD	22.5 22.5	22.90	23	22.50	1,800	0	0	0
CKG	6.7 6.7	6.67	6.70	6.66	33,300	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	52.0 52.0	52.40	52.40	52.02	600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21 21	21	21	21	100	0	0	0
CLL	30.4 30.4	30.25	30.35	30.25	1,800	0	0	0
CLM	70 70	70	70	70	0	0	0	0
CLW	59 59	59	59.10	55	12,600	0	0	0
CLX	14.6 14.6	14.60	14.70	14.60	8,100	0	0	0
CMC	9.4 9.4	9.40	9.40	9.40	500	0	0	0
CMD	18.6 18.6	18.60	18.60	18.50	3,400	0	0	0
CMF	397.9 397.9	397.90	397.90	397.90	0	0	0	0
CMG	27.3 27.3	27.30	27.40	27.20	102,400	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	18.9 18.9	16.50	18.90	16.50	1,500	0	0	0
CMN	23.6 23.6	23.40	23.90	23.40	2,400	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	6.90	7	6.90	22,200	0	0	0
CMT	12.9 12.9	12.90	12.90	12.90	200	0	0	0
CMV	8.3 8.3	7.45	8.30	7.45	800	0	0	0
CMW	13 13	13	13	13	100	0	0	0
CMX	5.7 5.7	5.68	5.70	5.65	4,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.5 30.5	30.50	30.50	30.50	4,500	0	0	0
CNG	21.1 21.1	21	21.10	20.95	13,900	0	0	0
CNN	64 64	64	64	64	0	0	0	0
CNT	6.2 6.2	6.20	6.20	6.20	1,900	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	30.7 30.7	30.70	30.90	30.40	25,100	0	0	0
CQT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CRC	6.1 6.1	6.14	6.20	6.09	203,600	0	0	0
CRE	7 7	7.07	7.12	7	126,500	0	0	0
CSC	12.2 12.2	12.40	12.40	12.10	22,500	0	0	0
CSI	16 16	16	16	16	200	0	0	0
CSM	13.6 13.6	13.15	13.65	13.15	1,101,200	0	0	0
CSV	23.4 23.4	23.45	23.50	23.35	74,800	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	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.5 17.5	17.50	17.50	17.50	0	0	0	0
CTD	72 72	72	72.40	71	888,300	0	0	0
CTF	17.3 17.3	17.40	17.40	16.95	311,900	0	0	0
CTG	34.3 34.3	34.45	34.55	34.05	5,071,200	0	0	0
CTI	20.2 20.2	20.25	20.30	20.10	132,500	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	8.4 8.4	8.80	8.80	8.30	64,700	0	0	0
CTR	75.3 75.3	75.44	75.88	75.26	134,400	0	0	0
CTS	28.4 28.4	27.15	28.50	26.85	4,398,000	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
CTW	25 25	25	25	25	300	0	0	0
CVN	1.6 1.6	1.60	1.60	1.30	3,903,800	0	0	0
CVT	25.8 25.8	24.90	25.80	24.90	1,200	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	12.60	12.60	12.60	0	0	0	0
D2D	31.3 31.3	31.30	31.40	31.25	12,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.8 14.8	14.40	14.80	14.40	2,700	0	0	0
DAE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DAH	3.2 3.2	3.11	3.20	3.10	49,000	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	18.70	18.55	595,600	0	0	0
DBD	51.2 51.2	51.10	51.50	50.60	19,500	0	0	0
DBM	28.8 28.8	28.80	28.80	28.80	100	0	0	0
DBT	12.7 12.7	13.30	13.65	12.50	13,100	0	0	0
DC1	6 6	6.40	6.40	6	200	0	0	0
DC2	6 6	5.90	6	5.90	500	0	0	0
DC4	7.2 7.2	7.28	7.28	7.18	27,400	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	38.3 38.3	38	38.40	38	404,800	0	0	0
DCM	33.5 33.5	33.70	33.75	33.42	859,100	0	0	0
DCR	5.8 5.8	5.80	5.80	5.80	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	10 10	9.60	10.20	9.60	24,700	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	7.80	7.80	7.80	300	0	0	0
DDV	22.7 22.7	22.90	22.90	22.60	165,900	0	0	0
DFC	28.8 28.8	28.90	29	28.80	1,500	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.3 48.3	47.90	48.75	47.90	545,900	0	0	0
DGT	3.9 3.9	3.80	3.90	3.80	34,600	0	0	0
DGW	40.2 40.2	40.80	40.80	40.10	661,300	0	0	0
DHA	52.2 52.2	51.80	52.70	51.40	34,200	0	0	0
DHB	10.7 10.7	10.80	10.90	10.70	9,900	0	0	0
DHC	34.2 34.2	34.15	34.80	33.50	168,700	0	0	0
DHD	28 28	28	28	28	500	0	0	0
DHG	93.6 93.6	93.80	94	93.60	4,600	0	0	0
DHM	6.2 6.2	6.30	6.35	6	67,400	0	0	0
DHN	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DHP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DHT	64.5 64.5	63.80	64.50	63.70	6,000	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	12.70	12.70	12.45	2,098,300	0	0	0
DIH	7.7 7.7	7.74	7.74	7.74	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	5.1 5.1	5	5.20	5	223,700	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.58	2.60	2.58	340,400	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	58	59	58	1,500	0	0	0
DMN	7.3 7.3	7.50	7.50	7.29	3,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	23.5 23.5	23.60	23.60	23.50	5,100	0	0	0
DNC	50 50	50	50	50	100	0	0	0
DND	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNE	7.8 7.8	7.81	7.81	7.62	5,700	0	0	0
DNH	49 49	49	49	49	0	0	0	0
DNL	18.6 18.6	18.60	18.60	18.60	0	0	0	0
DNN	7 7	7	7	7	0	0	0	0
DNP	20.5 20.5	20.50	20.50	20.50	1,500	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.8 32.8	32.90	32.90	32.80	300	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	400	0	0	0
DP2	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DP3	63.5 63.5	63.80	63.80	62.50	6,800	0	0	0
DPG	37.2 37.2	37.65	37.75	37.20	403,700	0	0	0
DPH	30.9 30.9	30.90	30.90	30.90	0	0	0	0
DPM	22.9 22.9	23	23.25	22.90	2,384,300	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	39.2 39.2	39.15	39.80	39.05	356,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.7 9.7	9.70	9.79	9.65	7,300	0	0	0
DRC	11.9 11.9	11.85	12.05	11.85	243,500	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
DRH	2.0 2.0	1.95	2.01	1.95	201,700	0	0	0
DRI	13.4 13.4	13.10	13.60	13.10	625,100	0	0	0
DRL	44 44	44.40	44.40	44	8,300	0	0	0
DS3	4.6 4.6	4.60	4.60	4.60	2,000	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	22.6 22.6	22.50	22.80	22.50	581,900	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	37.3 37.3	37.65	37.65	37.30	900	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	12.9 12.9	12.60	13.70	12.20	370,300	0	0	0
DTA	3.6 3.6	3.68	3.68	3.48	4,000	0	0	0
DTB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTD	13.7 13.7	13.60	14	13.40	174,000	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	0	0	0	0
DTK	11.1 11.1	11.10	11.20	11.10	7,000	0	0	0
DTL	9.6 9.6	9.60	9.70	9.60	1,400	0	0	0
DTP	77.3 77.3	77.30	77.30	77.30	400	0	0	0
DTT	17.7 17.7	17.70	17.70	17.70	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	6.4 6.4	6.30	6.40	6.30	32,000	0	0	0
DVN	20.3 20.3	20.20	20.40	20.20	19,600	0	0	0
DVP	71.2 71.2	71.10	71.20	71.10	1,700	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	14.2 14.2	14.20	14.20	14.20	1,900	0	0	0
DXG	12.4 12.4	12.65	12.75	12.35	8,224,600	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	13.6 13.6	13.70	13.80	13.50	134,700	0	0	0
DXS	7.1 7.1	7.25	7.28	7.11	1,160,400	0	0	0
DXV	3.8 3.8	3.75	3.75	3.75	400	0	0	0
E12	3.5 3.5	3.50	3.50	3.50	400	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 23	23.30	23.50	23	1,200	0	0	0
EFI	3.5 3.5	3.50	3.50	3.50	0	0	0	0
EIB	20.9 20.9	21.20	21.20	20.90	3,671,900	0	0	0
EIC	19.5 19.5	19.70	19.70	19.50	1,000	0	0	0
EID	20.5 20.5	20.50	20.50	20.50	4,700	0	0	0
EIN	2.1 2.1	2.10	2.10	2.10	1,300	0	0	0
ELC	17.2 17.2	17.25	17.30	16.85	292,300	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 18	18.50	18.50	18	200	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	9.0 9.0	9	9	8.93	5,400	0	0	0
EVF	13.2 13.2	13.40	13.50	13.05	2,418,600	0	0	0
EVG	5.4 5.4	5.44	5.45	5.40	151,400	0	0	0
EVS	5.5 5.5	5.40	5.60	5.40	151,800	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	80 80	80	80	80	0	0	0	0
FCM	3.3 3.3	3.32	3.32	3.25	5,900	0	0	0
FCN	12.0 12.0	12.15	12.30	11.95	452,700	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FDC	20 20	20	20	20	0	0	0	0
FGL	4.4 4.4	4.40	4.40	4.40	100	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	100	0	0	0
FIC	17.7 17.7	17.80	17.80	16.70	3,600	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	5.2 5.2	5.23	5.23	5.09	126,900	0	0	0
FIT	3.9 3.9	3.79	3.94	3.76	274,900	0	0	0
FMC	35.7 35.7	35.65	35.65	35.20	7,200	0	0	0
FOC	73.7 73.7	73.50	74.20	73	25,200	0	0	0
FOX	75.5 75.5	75.90	76.40	75.50	26,800	0	0	0
FPT	72.5 72.5	72.90	73.30	72.50	5,690,500	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	9.1 9.1	9.09	9.09	9.09	0	0	0	0
FRT	122 122	122.50	123.10	121.60	134,300	0	0	0
FSO	8 8	8	8	8	0	0	0	0
FT1	43.3 43.3	43.30	43.30	43.30	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	27.9 27.9	27	28.10	26.90	3,916,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.3 10.3	10.50	10.50	10.20	66,400	0	0	0
GAS	77.3 77.3	78	78.20	77.30	453,500	0	0	0
GCB	7.4 7.4	7.40	7.40	7.40	100	0	0	0
GCF	18.5 18.5	18.30	18.50	18.30	3,100	0	0	0
GDA	13.6 13.6	13.60	13.60	13.50	40,100	0	0	0
GDT	16.8 16.8	16.50	16.80	16.50	2,700	0	0	0
GDW	30.6 30.6	30.60	30.60	30.60	0	0	0	0
GEE	89.8 89.8	91.30	91.60	89.80	980,900	0	0	0
GEG	13.8 13.8	13.95	14	13.75	247,200	0	0	0
GER	6.4 6.4	6.40	6.40	6.40	0	0	0	0
GEX	31.0 31.0	31.40	31.55	30.75	8,547,700	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	26.3 26.3	26.35	26.40	26.30	2,400	0	0	0
GIC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
GIL	11.8 11.8	11.70	11.75	11.65	32,000	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	75.3 75.3	74.60	76	74.20	1,585,600	0	0	0
GMH	7.5 7.5	7.50	7.50	7.50	200	0	0	0
GMX	16.2 16.2	16.10	16.20	15.20	1,500	0	0	0
GND	26.9 26.9	26.90	26.90	26.90	0	0	0	0
GPC	2 2	2	2	2	800	0	0	0
GSM	30.5 30.5	30.30	30.50	30	11,100	0	0	0
GSP	11.1 11.1	11.05	11.15	11.05	1,000	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	500	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33 33	33.15	33.60	33	1,562,700	0	0	0
GVT	80.9 80.9	80.85	80.85	80.85	0	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	0	0	0	0
HAF	12 12	12	12	12	0	0	0	0
HAG	15 15	15.10	15.15	14.90	2,478,800	0	0	0
HAH	51.5 51.5	51.60	52.10	51.30	668,700	0	0	0
HAM	42.1 42.1	42.10	42.10	42.10	0	0	0	0
HAN	8.1 8.1	8.30	8.30	8.10	7,700	0	0	0
HAP	7.0 7.0	6.84	7	6.84	119,600	0	0	0
HAR	3.2 3.2	3.21	3.24	3.20	55,000	0	0	0
HAS	8.2 8.2	8.24	8.24	8.24	100	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	9.67	9.77	9.66	43,400	0	0	0
HBC	5 5	4.90	5	4.90	555,000	0	0	0
HBD	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HBH	6.3 6.3	6.30	6.30	5.80	1,400	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	0	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	26.7 26.7	26.70	26.70	26.70	200	0	0	0
HCD	6.8 6.8	6.80	6.80	6.72	10,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	29 29	28.10	29.05	28.10	11,411,100	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	10	10	10	0	0	0	0
HD6	8.4 8.4	8.60	8.60	8.40	5,000	0	0	0
HD8	7.2 7.2	7.20	7.20	7.20	0	0	0	0
HDA	7 7	7.60	7.60	7	4,100	0	0	0
HDB	26.6 26.6	26.65	26.70	26.45	7,855,100	0	0	0
HDC	15 15	15	15.15	15	598,900	0	0	0
HDG	20.7 20.7	20.75	20.85	20.70	668,500	0	0	0
HDM	33.5 33.5	33.30	33.50	33.30	800	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	30.5 30.5	30.30	30.50	30.30	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	11.90	5,200	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	145 145	145	145	145	1,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	75.5 75.5	74	75.50	74	3,100	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.6 14.6	14.70	14.80	14.50	161,900	0	0	0
HHS	11.2 11.2	11.25	11.40	11.15	899,700	0	0	0
HHV	10.9 10.9	10.90	11.05	10.86	3,345,400	0	0	0
HID	4.2 4.2	4.13	4.17	4.11	128,600	0	0	0
HIG	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HII	5.6 5.6	5.53	5.62	5.53	101,000	0	0	0
HIO	7.8 7.8	7.80	7.80	7.80	0	0	0	0
HJC	6.9 6.9	7	7	6.90	5,300	0	0	0
HJS	29 29	27.50	29	27.50	700	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	15.9 15.9	16	16	15.90	10,600	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	11,800	0	0	0
HLC	10.1 10.1	10.10	10.20	10.10	17,400	0	0	0
HLD	15.3 15.3	14.90	15.50	14.60	23,300	0	0	0
HLO	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HMD	16 16	16	16	16	500	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HMR	9.8 9.8	9.90	9.90	9.80	7,100	0	0	0
HMS	31.8 31.8	31.80	31.80	31.70	12,000	0	0	0
HNB	12 12	12	12	12	0	0	0	0
HND	10 10	10.10	10.10	10	44,800	0	0	0
HNF	23 23	23	23	23	0	0	0	0
HNG	7.1 7.1	7.20	7.20	6.90	1,406,500	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	299,800	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	3.90	4	3.90	600	0	0	0
HPB	20 20	20	20	20	0	0	0	0
HPD	16.5 16.5	16.50	16.50	16.40	800	0	0	0
HPG	23.4 23.4	23.50	23.65	23.35	13,367,500	0	0	0
HPH	13.7 13.7	13.70	13.70	13.70	100	0	0	0
HPI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	77 77	77	77	77	1,100	0	0	0
HPT	28.6 28.6	28.60	28.60	28.60	3,500	0	0	0
HPW	22.4 22.4	22.40	22.40	22.40	0	0	0	0
HPX	4.3 4.3	4.23	4.29	4.12	483,400	0	0	0
HQC	2.5 2.5	2.55	2.56	2.52	970,800	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	38.6 38.6	38.90	38.90	38.60	2,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.6 11.6	11.75	11.80	11.60	2,320,100	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	8.1 8.1	8.18	8.20	7.95	479,000	0	0	0
HSM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HSP	16 16	16	16	16	0	0	0	0
HSV	4.2 4.2	4.20	4.20	4.20	2,100	0	0	0
HT1	13.5 13.5	13.60	13.65	13.45	100,400	0	0	0
HTC	40 40	40	40	40	100	0	0	0
HTE	2.9 2.9	2.90	2.90	2.80	2,500	0	0	0
HTG	41.1 41.1	41.20	41.20	40.85	1,700	0	0	0
HTI	19.8 19.8	19.90	20.10	19.50	83,900	0	0	0
HTL	21.4 21.4	21.40	21.40	21.40	0	0	0	0
HTM	10 10	10	10	10	200	0	0	0
HTN	7.2 7.2	7.28	7.28	7.15	62,100	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	13.9 13.9	12.95	13.90	12.95	1,100	0	0	0
HU1	5.7 5.7	5.72	5.72	5.72	0	0	0	0
HU4	10 10	10	10	10	0	0	0	0
HU6	3.9 3.9	3.90	3.90	3.90	400	0	0	0
HUB	12.7 12.7	12.65	12.70	12.65	1,400	0	0	0
HUG	30 30	30	30	30	0	0	0	0
HUT	15.3 15.3	15.30	15.40	15.20	455,900	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	10.25	10.10	125,100	0	0	0
HVN	23.8 23.8	24	24.05	23.70	886,500	0	0	0
HVT	24.7 24.7	24.22	24.70	24.22	35,400	0	0	0
HVX	2.5 2.5	2.40	2.50	2.30	12,800	0	0	0
HWS	15.4 15.4	15.40	15.40	15.40	100	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	33.2 33.2	33.20	33.20	33.20	0	0	0	0
ICF	2.5 2.5	2.50	2.50	2.50	1,100	0	0	0
ICG	15.3 15.3	15.20	15.30	15.10	5,300	0	0	0
ICI	9 9	9	9	9	0	0	0	0
ICN	27.9 27.9	28.20	28.20	27.80	5,900	0	0	0
ICT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
IDC	41.6 41.6	41.60	41.80	41.10	455,600	0	0	0
IDI	5.6 5.6	5.68	5.70	5.62	161,800	0	0	0
IDJ	4.3 4.3	4.30	4.40	4.20	320,100	0	0	0
IDP	285 285	285	285	285	0	0	0	0
IDV	22.3 22.3	22.60	22.70	22.30	2,600	0	0	0
IFS	17.5 17.5	17.10	17.50	17	600	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	0	0	0	0
IJC	9.0 9.0	9.12	9.15	9.03	1,052,900	0	0	0
ILA	7.2 7.2	7.30	7.30	7.20	12,400	0	0	0
ILB	21.8 21.8	21.80	21.80	21.80	5,400	0	0	0
ILC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ILS	23 23	23.30	24	23	8,100	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	42.7 42.7	42.90	42.95	41.95	5,300	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 36	37.10	37.10	35.80	500	0	0	0
IPA	15.8 15.8	15.70	15.80	15.60	51,100	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	24.5 24.5	24.50	24.50	24.50	100	0	0	0
IST	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ITC	11.7 11.7	11.65	11.70	11.55	19,200	0	0	0
ITD	15.5 15.5	15.60	15.60	15.40	5,300	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.60	59,000	0	0	0
ITS	3.7 3.7	3.60	3.70	3.60	700	0	0	0
IVS	6.8 6.8	6.90	6.90	6.60	13,300	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	3.5 3.5	3.46	3.56	3.46	133,500	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	29.4 29.4	29.80	29.95	29.25	1,912,300	0	0	0
KCB	10.7 10.7	10.70	10.70	10.50	9,700	0	0	0
KCE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
KDC	50.0 50.0	49.55	49.95	49.55	114,900	0	0	0
KDH	21.7 21.7	22	22	21.65	1,996,000	0	0	0
KDM	20.6 20.6	20.60	20.60	20.60	500	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	9,800	0	0	0
KHD	16 16	16	16	16	0	0	0	0
KHG	4.9 4.9	4.91	4.95	4.90	2,049,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	10.0 10.0	9.90	10	9.90	16,800	0	0	0
KHS	12.4 12.4	12.40	12.40	12.40	3,400	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	12.78	12.90	12.70	2,049,700	0	0	0
KMR	2.5 2.5	2.46	2.52	2.36	34,400	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	37.1 37.1	36.35	37.10	36.35	319,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	14.8 14.8	14.80	14.85	14.65	359,200	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	100	0	0	0
KSF	79.2 79.2	79.30	80.10	79	142,600	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	20.5 20.5	20.50	20.50	20.50	100	0	0	0
KTS	21.7 21.7	21.70	21.70	21.70	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	21.9 21.9	21.90	21.90	21.85	15,300	0	0	0
L12	4.5 4.5	4.60	4.60	4.50	2,600	0	0	0
L14	20.9 20.9	20.60	21	20.60	21,400	0	0	0
L18	16.6 16.6	16.70	18	16.50	40,700	0	0	0
L40	28.1 28.1	28.20	28.20	27.70	83,400	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	23.7 23.7	23.80	23.80	23.65	30,200	0	0	0
LAI	11.2 11.2	11.20	11.20	11.20	2,800	0	0	0
LAS	13.9 13.9	14	14.10	13.80	100,000	0	0	0
LAW	25 25	25	25	25	0	0	0	0
LBE	15.7 15.7	16	16	15.50	49,600	0	0	0
LBM	28.6 28.6	29.15	29.30	28.60	1,600	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	8.66	8.74	8.62	1,390,300	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.26	3.35	3.20	740,800	0	0	0
LDP	8.2 8.2	8.10	8.30	8	141,500	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	100	0	0	0
LG9	3 3	3	3	3	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	5.2 5.2	5.22	5.22	5.03	76,500	0	0	0
LGM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
LHC	46.6 46.6	45.10	46.60	45.10	1,800	0	0	0
LHG	29 29	28.70	29.20	28.70	63,700	0	0	0
LIC	28.7 28.7	29.10	29.10	28.70	3,600	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	142,900	0	0	0
LIX	27.5 27.5	27.20	27.50	26.10	30,900	0	0	0
LKW	35 35	34.90	35	34.90	600	0	0	0
LLM	21 21	21.20	21.20	21	2,400	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	16.9 16.9	16.90	16.90	14.90	1,400	0	0	0
LMC	6.3 6.3	6.10	6.30	6.10	300	0	0	0
LMH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LMI	8.9 8.9	8.73	8.91	8.73	200	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	52.1 52.1	53.90	53.90	52	1,704,500	0	0	0
LPT	7.7 7.7	7.70	7.70	7.70	4,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35.2 35.2	34.80	35.50	34	37,800	0	0	0
LSS	8.3 8.3	8.25	8.34	8.25	18,300	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	21.10	21.10	21.10	2,400	0	0	0
MA1	34 34	34	34	34	100	0	0	0
MAC	12 12	12	12	12	0	0	0	0
MAS	34.8 34.8	34.80	34.80	34.80	0	0	0	0
MBB	24.7 24.7	24.81	24.90	24.62	9,990,900	0	0	0
MBG	2.8 2.8	2.80	2.90	2.70	433,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.5 20.5	20.40	20.60	20.10	8,103,300	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7 7	7	7.30	7	11,200	0	0	0
MCH	138.7 138.7	141	142	138	312,700	0	0	0
MCM	29.3 29.3	29.40	29.40	29	41,400	0	0	0
MCO	5.8 5.8	5.80	5.90	5.70	9,200	0	0	0
MCP	28.0 28.0	28	28	27.80	15,900	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.1 9.1	9.10	9.10	9.10	100	0	0	0
MDF	4.8 4.8	5	5	4.80	200	0	0	0
MDG	37.6 37.6	35.15	37.55	35.15	11,500	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	7.5 7.5	7.60	7.60	6.90	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	33.4 33.4	33.50	33.50	33.20	6,400	0	0	0
MGC	11.5 11.5	11.50	11.50	11.50	200	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	9.6 9.6	9.60	9.60	9.59	11,400	0	0	0
MIC	10.6 10.6	10.60	10.60	10.60	0	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.45	17.60	17.45	100,600	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	17.1 17.1	17.10	17.10	17.10	600	0	0	0
MML	29.8 29.8	30	30	29.80	8,500	0	0	0
MNB	24.6 24.6	24.60	24.60	24.60	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	15.9 15.9	15.60	15.90	15.50	20,500	0	0	0
MPT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MPY	20.1 20.1	20.10	20.10	20.10	100	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	18.9 18.9	18.90	18.90	18.90	300	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	16.0 16.0	16	16.15	15.90	8,180,700	0	0	0
MSH	33.5 33.5	33.65	33.75	33.40	167,100	0	0	0
MSN	72.4 72.4	72.80	73.10	71.90	3,050,700	0	0	0
MSR	39.6 39.6	39.30	40.20	39.20	685,800	0	0	0
MST	8.9 8.9	8.90	9	8.80	832,800	0	0	0
MTA	12.2 12.2	12.30	12.40	12	3,100	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	0	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	14.1 14.1	14.20	14.50	13.50	1,100	0	0	0
MVN	59.3 59.3	58.70	60	58.70	3,900	0	0	0
MWG	79.7 79.7	80.20	81.40	79.40	4,640,200	0	0	0
MZG	13.0 13.0	13.10	13.10	12.90	814,900	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	48.1 48.1	48.05	48.10	47.55	146,100	0	0	0
NAG	7.4 7.4	7.40	7.50	7.30	55,000	0	0	0
NAP	10.3 10.3	10.30	10.30	10.30	100	0	0	0
NAS	32 32	31.70	32	31.70	600	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	17.6 17.6	17.40	17.70	17.40	11,300	0	0	0
NBC	8.6 8.6	8.70	8.70	8.50	12,200	0	0	0
NBE	8.9 8.9	8.80	9	8.80	3,500	0	0	0
NBP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
NBT	14.0 14.0	14.10	14.10	14.00	800	0	0	0
NBW	33.4 33.4	33.40	33.40	33.40	100	0	0	0
NCG	13.1 13.1	15.10	15.10	13.10	5,600	0	0	0
NCS	39 39	39	39	39	0	0	0	0
NCT	95 95	94.70	95.70	94.60	42,200	0	0	0
ND2	35.9 35.9	35.90	35.90	35.90	0	0	0	0
NDC	193 193	193	193	193	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.9 10.9	10.80	10.90	10.60	145,700	0	0	0
NDP	23 23	23	23	23	0	0	0	0
NDT	4.5 4.5	4.80	4.80	4.50	8,900	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	6.50	6.50	6.40	10,100	0	0	0
NEM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NET	65.6 65.6	66.70	66.70	65.50	1,300	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	10.70	10.70	10.55	35,400	0	0	0
NHC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
NHH	10.4 10.4	10.30	10.40	10.20	11,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.8 11.8	12	12	11.80	2,600	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	0	0	0	0
NKG	11.9 11.9	12.05	12.10	11.90	698,200	0	0	0
NLG	26.3 26.3	26.75	26.80	26.25	1,160,800	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	44.7 44.7	44.45	44.80	44.05	26,400	0	0	0
NNT	55.5 55.5	55.48	55.48	55.48	0	0	0	0
NO1	4.9 4.9	4.97	4.97	4.90	22,100	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 11	11	11	11	500	0	0	0
NQT	7.9 7.9	7.90	7.90	7.90	0	0	0	0
NRC	6.8 6.8	7	7.20	6.70	824,800	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	4.60	4.60	13,400	0	0	0
NSL	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.2 12.2	12.20	12.20	12.20	2,000	0	0	0
NT2	22.9 22.9	23	23	22.80	284,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	134.8 134.8	135	135.40	133.90	9,000	0	0	0
NTF	12 12	12	12	12	100	0	0	0
NTH	54 54	54	54	54	0	0	0	0
NTL	15.2 15.2	15.10	15.25	15.10	243,800	0	0	0
NTP	50.8 50.8	50.40	51.40	50.30	190,300	0	0	0
NTT	10 10	10	10	10	0	0	0	0
NTW	23 23	23	23	23	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	14.5 14.5	14.30	14.60	14.10	393,200	0	0	0
NVL	12.5 12.5	12.55	12.70	12.45	4,893,500	0	0	0
NVP	51 51	51	51	51	0	0	0	0
NVT	7.9 7.9	7.89	7.89	7.89	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.2 4.2	4.20	4.20	3.90	9,600	0	0	0
OCB	11.5 11.5	11.55	11.55	11.35	6,780,400	0	0	0
OCH	7.5 7.5	7.50	7.60	7.40	38,500	0	0	0
ODE	46.5 46.5	46.60	46.60	46.40	15,600	0	0	0
OGC	2.9 2.9	2.85	2.87	2.82	233,000	0	0	0
OIL	13.2 13.2	13.50	13.50	13.20	410,300	0	0	0
ONE	11.3 11.3	11.70	11.70	11.30	3,100	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	19.8 19.8	19.06	19.81	19.06	500	0	0	0
ORS	13.7 13.7	14	14	13.55	4,803,600	0	0	0
PAC	18.9 18.9	18.75	19.15	18.50	192,000	0	0	0
PAI	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PAN	23.2 23.2	23.05	23.30	23	214,100	0	0	0
PAP	27 27	27	27	27	0	0	0	0
PAS	2.6 2.6	2.70	2.70	2.60	9,300	0	0	0
PAT	64.3 64.3	63.90	66	63.70	4,000	0	0	0
PBC	5.7 5.7	5.60	5.70	5.50	7,900	0	0	0
PBP	12 12	12	12	12	0	0	0	0
PBT	10.8 10.8	11.20	11.20	10.70	4,100	0	0	0
PC1	22.4 22.4	22.55	22.85	22.05	3,583,400	0	0	0
PCC	25.6 25.6	24.50	25.60	24.50	1,900	0	0	0
PCE	19.6 19.6	18.60	19.60	18.60	200	0	0	0
PCF	3.3 3.3	3.30	3.30	3.30	800	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	18.2 18.2	18.10	18.30	18	86,500	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	20.1 20.1	19.70	20.10	19.70	7,200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	101.6 101.6	101.80	101.80	101.60	200	0	0	0
PDR	14.8 14.8	14.85	14.90	14.65	3,553,700	0	0	0
PDV	9.0 9.0	9.02	9.20	9	124,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.5 3.5	3.50	3.50	3.50	100	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	46 46	46	46	46	500	0	0	0
PET	52.9 52.9	53.52	53.62	52.38	295,500	0	0	0
PFL	2.1 2.1	2	2.10	1.90	83,600	0	0	0
PGB	10.8 10.8	11.10	11.10	10.80	19,500	0	0	0
PGC	12.4 12.4	12.35	12.40	12.35	21,200	0	0	0
PGD	22.8 22.8	22.10	22.80	22.10	1,500	0	0	0
PGI	17.2 17.2	17.60	17.60	17.20	5,800	0	0	0
PGN	7.1 7.1	6.80	7.20	6.70	4,900	0	0	0
PGS	52.7 52.7	52.70	52.70	52.70	0	0	0	0
PGT	6.8 6.8	6.80	6.80	6.80	100	0	0	0
PGV	22.8 22.8	23.45	23.45	22.45	9,300	0	0	0
PHC	4.6 4.6	4.68	4.68	4.55	7,100	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	38.8 38.8	38.70	39.00	38.60	59,500	0	0	0
PHR	65.1 65.1	64	66.40	63.40	525,900	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	15.7 15.7	15.80	15.80	15.70	300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11 11	10.20	11	10.20	1,900	0	0	0
PIT	7.7 7.7	7.70	7.70	7.65	31,200	0	0	0
PIV	6.6 6.6	6.50	6.60	6.40	104,500	0	0	0
PJC	30 30	30	30	30	0	0	0	0
PJS	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PJT	9.5 9.5	9.45	9.46	9.30	1,600	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	21 21	21.10	21.10	20.60	34,200	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	4.14	4.13	5,800	0	0	0
PLX	37.2 37.2	37.45	37.45	37.10	803,400	0	0	0
PMB	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PMC	129.9 129.9	129.90	129.90	129.90	500	0	0	0
PMG	6.5 6.5	6.51	6.51	6.51	900	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	0	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	29.6 29.6	29.60	29.60	29.60	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	39.6 39.6	39.60	39.60	39.60	0	0	0	0
PNJ	63.1 63.1	63	64.80	62.80	2,175,200	0	0	0
PNP	20 20	20	20	20	600	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	13.9 13.9	13.70	13.90	13.70	4,200	0	0	0
POT	20.1 20.1	21	21	20.10	1,600	0	0	0
POV	6.9 6.9	6.90	6.90	6.90	100	0	0	0
POW	14.9 14.9	14.65	14.90	14.50	11,845,400	0	0	0
PPC	9.5 9.5	9.55	9.57	9.50	229,100	0	0	0
PPE	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PPH	26.4 26.4	26.50	26.50	26.40	2,600	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	10.7 10.7	10.70	10.70	10.60	700	0	0	0
PRE	27.6 27.6	27.60	27.90	27.50	4,700	0	0	0
PRO	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PRT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSB	5.2 5.2	5.20	5.20	5.20	10,800	0	0	0
PSC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PSD	17.7 17.7	17.40	17.70	17.40	62,400	0	0	0
PSE	10.6 10.6	10.80	10.80	10.60	4,100	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	10.1 10.1	9.70	10.10	9.70	345,200	0	0	0
PSL	8.9 8.9	8.90	8.90	8.90	100	0	0	0
PSN	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PSP	15.9 15.9	15.90	15.90	15.90	0	0	0	0
PSW	7.8 7.8	7.60	7.80	7.60	4,400	0	0	0
PTB	38.5 38.5	37.85	38.65	37.55	72,600	0	0	0
PTC	7 7	7	7	7	0	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	2.3 2.3	2.20	2.34	2.05	563,000	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11 11	11	11	11	0	0	0	0
PTS	8.7 8.7	8.70	8.70	8.70	1,000	0	0	0
PTT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
PTV	5.3 5.3	5.40	5.40	5.30	11,000	0	0	0
PV2	2.1 2.1	2	2.10	1.90	227,800	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	24.6 24.6	24.80	24.80	24.40	13,700	0	0	0
PVC	12.7 12.7	13.10	13.20	12.70	208,900	0	0	0
PVD	32.8 32.8	33.35	33.45	32.70	2,771,100	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	5.9 5.9	5.80	5.90	5.80	16,100	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	75 75	74.20	75.20	74.10	50,600	0	0	0
PVM	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PVO	5.9 5.9	6	6	5.90	3,500	0	0	0
PVP	18.1 18.1	18.20	18.45	18	420,800	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	38.5 38.5	38.80	39	38.30	1,292,000	0	0	0
PVT	20.3 20.3	20.20	20.65	20.15	3,837,800	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	5.9 5.9	6	6	5.90	2,100	0	0	0
PWS	14.3 14.3	14.30	14.30	14.30	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXL	12.4 12.4	12.50	12.80	12.30	14,100	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	17.8 17.8	18.70	18.70	16	62,700	0	0	0
QCG	12.0 12.0	12	12	11.90	149,500	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	0	0	0	0
QNP	32 32	32	32	32	0	0	0	0
QNS	49.1 49.1	48.90	49.40	48.80	84,600	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	31.5 31.5	31.50	31.50	31.50	100	0	0	0
QSP	24 24	24	24	24	300	0	0	0
QST	26 26	26	26	26	0	0	0	0
QTC	39 39	39	39	39	0	0	0	0
QTP	11.7 11.7	11.80	11.80	11.60	77,700	0	0	0
RAL	83.8 83.8	82.70	83.80	82.60	300	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	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	11.4 11.4	10.40	11.40	10.40	15,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	49.7 49.7	49.90	50.10	49.65	281,400	0	0	0
RIC	8.6 8.6	8.60	8.60	8.60	0	0	0	0
RTB	27 27	27.50	27.50	27	600	0	0	0
RYG	9.2 9.2	9.30	9.35	9	18,200	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	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	8.7 8.7	8.70	8.70	8.60	6,100	0	0	0
SAB	48.6 48.6	48.35	48.80	48.20	650,500	0	0	0
SAC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SAF	56.9 56.9	56.90	56.90	56.90	3,200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	5.9 5.9	5.90	6.02	5.90	88,700	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	39 39	39.10	39.40	38.90	16,500	0	0	0
SAV	13.4 13.4	13.35	13.35	13.35	100	0	0	0
SB1	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SBA	26.8 26.8	26.45	26.80	26	12,600	0	0	0
SBB	20.4 20.4	20.60	20.60	20.40	1,500	0	0	0
SBD	7.5 7.5	7.50	7.50	7.50	100	0	0	0
SBG	11.8 11.8	11.85	11.90	11.70	102,000	0	0	0
SBH	39.4 39.4	39.40	39.40	39.40	100	0	0	0
SBL	5 5	5	5	5	0	0	0	0
SBM	33 33	33	33	33	0	0	0	0
SBR	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SBS	5.2 5.2	5.20	5.40	5	2,437,600	0	0	0
SBT	20.9 20.9	21.25	21.30	20.85	507,400	0	0	0
SBV	6.4 6.4	6.40	6.40	6.40	0	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	62.1 62.1	63.40	63.60	61.80	28,900	0	0	0
SCI	11.1 11.1	11.20	11.30	10.60	27,300	0	0	0
SCJ	2.7 2.7	2.70	2.70	2.70	10,200	0	0	0
SCL	19.6 19.6	19.30	19.90	19.30	89,400	0	0	0
SCO	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SCR	5.1 5.1	5.10	5.18	5.06	959,500	0	0	0
SCS	49.5 49.5	49.25	49.80	49.20	70,400	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	0	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	10.6 10.6	10.60	10.60	10.60	14,400	0	0	0
SDA	2 2	2.20	2.30	2	52,900	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	12.5 12.5	12.70	12.70	12.50	2,000	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	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	43 43	43	43	43	300	0	0	0
SED	15.8 15.8	15.80	15.80	15.70	4,700	0	0	0
SEP	18 18	18	18	18	0	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	28.5 28.5	28.50	28.50	28.50	100	0	0	0
SFN	19.5 19.5	19.50	19.50	19.50	400	0	0	0
SGB	13 13	12.50	13.10	12.50	3,300	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	24.7 24.7	24.70	24.70	24.70	500	0	0	0
SGI	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SGN	56.4 56.4	56	56.60	55.60	9,200	0	0	0
SGP	22.8 22.8	22.70	22.80	22.60	14,300	0	0	0
SGR	13.8 13.8	13.65	13.80	13.45	119,100	0	0	0
SGS	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGT	13.7 13.7	14.30	14.30	13.60	8,200	0	0	0
SHA	4.0 4.0	3.81	4.03	3.81	11,000	0	0	0
SHB	13.7 13.7	13.70	13.95	13.65	61,258,300	0	0	0
SHC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SHE	7.6 7.6	7.50	7.60	7.50	9,500	0	0	0
SHG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SHI	14.2 14.2	14.10	14.20	14.10	110,500	0	0	0
SHN	6.2 6.2	6.20	6.20	5.80	593,800	0	0	0
SHP	32.9 32.9	33	33	32.75	12,600	0	0	0
SHS	18.8 18.8	18.90	19.10	18.70	9,886,100	0	0	0
SID	14.4 14.4	13.90	14.40	13.90	1,300	0	0	0
SIG	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SIV	41.5 41.5	41.50	41.50	41.50	2,000	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	31,100	0	0	0
SJE	12.7 12.7	12.70	12.80	12.70	22,100	0	0	0
SJG	21.7 21.7	21.70	21.70	21.70	0	0	0	0
SJM	7 7	7	7	7	0	0	0	0
SJS	47.8 47.8	47.50	48.10	47.40	11,700	0	0	0
SKG	8.3 8.3	8.25	8.37	8	114,500	0	0	0
SKH	21 21	21	21	21	300	0	0	0
SKN	7 7	7	7	7	0	0	0	0
SKV	23.4 23.4	23.60	23.60	23.40	1,800	0	0	0
SLS	150 150	150	150	150	600	0	0	0
SMA	7.6 7.6	7.56	7.56	7.56	0	0	0	0
SMB	38.6 38.6	38.85	39	38.60	27,500	0	0	0
SMC	10.7 10.7	10.75	10.80	10.70	232,500	0	0	0
SMN	6.9 6.9	6.70	6.90	6.70	800	0	0	0
SMT	11 11	11.40	11.40	11	600	0	0	0
SNC	20 20	20	20	20	0	0	0	0
SNZ	27.7 27.7	27.70	27.70	27.70	300	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	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	1.6 1.6	1.60	1.60	1.60	500	0	0	0
SRC	40 40	40	40	40	15,200	0	0	0
SRF	7.8 7.8	7.60	7.90	7.60	6,500	0	0	0
SSB	16.5 16.5	16.45	16.55	16.30	2,233,800	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	7.20	7.20	7.10	300	0	0	0
SSH	61.7 61.7	61.70	61.70	61.70	0	0	0	0
SSI	27.1 27.1	27.25	27.50	27.10	13,087,400	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.0 3.0	2.97	2.99	2.95	22,100	0	0	0
STB	72.6 72.6	73	74.10	72.60	2,656,100	0	0	0
STC	14.3 14.3	14.30	14.30	14.30	0	0	0	0
STG	27.7 27.7	27.70	27.70	27.70	100	0	0	0
STH	20.9 20.9	20.90	20.90	20.80	113,700	0	0	0
STK	9.2 9.2	8.99	9.18	8.99	48,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8 8	8	8	8	100	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	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	4.44	4.44	4.44	200	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	2.7 2.7	2.60	2.70	2.50	712,700	0	0	0
SVT	10.5 10.5	10.40	10.45	10.40	11,000	0	0	0
SWC	24.7 24.7	24.70	24.70	24.70	200	0	0	0
SZB	44 44	44.10	44.10	44	1,900	0	0	0
SZC	22.6 22.6	22.75	22.90	22.50	217,500	0	0	0
SZE	7.3 7.3	7.40	7.40	7.30	4,300	0	0	0
SZG	33 33	33	33	33	1,000	0	0	0
SZL	47.8 47.8	47.80	48.10	47.70	93,700	0	0	0
TA6	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TA9	10.0 10.0	10.00	10.00	10.00	700	0	0	0
TAB	33 33	33	33	33	0	0	0	0
TAL	26.8 26.8	26.60	26.80	26.30	98,500	0	0	0
TAN	46.7 46.7	46.70	46.70	46.70	0	0	0	0
TAW	11.6 11.6	11.60	11.60	11.60	0	0	0	0
TB8	13.9 13.9	13.90	13.90	13.90	0	0	0	0
TBC	33.2 33.2	33.15	33.15	33.15	0	0	0	0
TBD	135 135	135	135	135	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TBX	10 10	10	10	10	0	0	0	0
TCB	33.9 33.9	34.35	34.60	33.80	12,377,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.4 14.4	14.65	14.75	14.40	1,910,300	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	30.10	29.95	14,900	0	0	0
TCM	20.3 20.3	20	20.50	19.95	1,210,000	0	0	0
TCO	10.6 10.6	10.60	10.60	10.35	88,000	0	0	0
TCR	2.3 2.3	2.29	2.29	2.28	600	0	0	0
TCT	18.4 18.4	18.35	18.35	18.30	1,700	0	0	0
TCW	28.9 28.9	29	29.10	28.90	2,300	0	0	0
TDB	40 40	39.90	40	39.90	1,100	0	0	0
TDC	9.3 9.3	9.30	9.30	9.15	18,600	0	0	0
TDF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TDG	2.4 2.4	2.37	2.41	2.36	17,800	0	0	0
TDH	3.7 3.7	3.69	3.69	3.62	11,300	0	0	0
TDM	59 59	57.10	59	57.10	5,800	0	0	0
TDP	28.8 28.8	28.60	28.80	28.40	132,500	0	0	0
TDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
TDT	7.1 7.1	7	7.10	7	14,500	0	0	0
TDW	48 48	48	48	48	300	0	0	0
TED	65 65	63	65	63	300	0	0	0
TEG	6.0 6.0	5.98	5.98	5.91	3,900	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	42 42	42	42	42	200	0	0	0
TFC	48.6 48.6	47	48.60	47	1,100	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	1,100	0	0	0
THD	147.2 147.2	156	157	146.10	32,700	0	0	0
THG	33.6 33.6	34	34	33.20	41,600	0	0	0
THM	8.9 8.9	8.90	8.90	8.90	5,600	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	8	7.90	1,200	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	10,000	0	0	0
TIE	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TIG	6.4 6.4	6.40	6.40	6.30	312,500	0	0	0
TIN	118 118	120	122	118	26,400	0	0	0
TIP	18.1 18.1	18.05	18.10	18	108,300	0	0	0
TIS	4.7 4.7	4.50	4.70	4.50	4,300	0	0	0
TIX	38.4 38.4	38.40	38.40	38.40	0	0	0	0
TJC	9.2 9.2	9	9.20	9	200	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	12.7 12.7	12.70	12.70	12.70	1,800	0	0	0
TL4	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TLD	8.5 8.5	8.52	8.53	8.40	97,100	0	0	0
TLG	50.6 50.6	50.10	52.40	50	365,400	0	0	0
TLH	4.4 4.4	4.38	4.40	4.38	118,900	0	0	0
TLI	6.4 6.4	6.40	6.40	6.40	0	0	0	0
TLP	7.1 7.1	6.80	7.10	6.80	600	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	51.8 51.8	51	51.80	51	1,200	0	0	0
TMC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
TMG	64.5 64.5	64.50	64.50	64.50	100	0	0	0
TMP	47.6 47.6	47.58	47.58	47.58	0	0	0	0
TMS	36.8 36.8	36.80	36.80	36.80	0	0	0	0
TMT	11.6 11.6	11.60	11.60	11.60	10,100	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TN1	14.6 14.6	14.55	14.55	14.55	100	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	32.3 32.3	32.25	32.25	32.25	0	0	0	0
TNG	19.6 19.6	19.70	19.80	19.60	409,500	0	0	0
TNH	8.0 8.0	8.15	8.17	7.98	465,000	0	0	0
TNI	5.0 5.0	4.93	4.95	4.90	43,600	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	11.50	11.50	11.50	3,000	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	176.6 176.6	175.20	178.50	174.60	7,900	0	0	0
TOT	15.2 15.2	15.20	15.20	15.20	0	0	0	0
TOW	31 31	31	31	31	0	0	0	0
TPB	16.5 16.5	16.80	16.80	16.40	9,887,100	0	0	0
TPC	10.5 10.5	10.45	10.45	10.45	1,700	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	80.10	80.30	80.10	17,200	0	0	0
TRC	82.2 82.2	83.50	85	81.20	168,800	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	35,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.5 15.5	15.50	15.55	15.50	87,600	0	0	0
TSB	20.1 20.1	19.30	20.10	19.30	3,700	0	0	0
TSC	2.3 2.3	2.30	2.32	2.27	150,800	0	0	0
TSD	3.4 3.4	3.40	3.40	3.40	1,200	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 9	9.20	9.20	9	12,000	0	0	0
TTA	11.5 11.5	11.55	11.75	11.40	185,400	0	0	0
TTC	9 9	8.90	9	8.90	1,700	0	0	0
TTD	98.7 98.7	98.70	98.70	98.70	100	0	0	0
TTE	34.0 34.0	33.95	33.95	33.95	0	0	0	0
TTF	2.1 2.1	2.08	2.11	2.04	1,024,000	0	0	0
TTG	12.8 12.8	12.80	12.80	12.80	1,700	0	0	0
TTH	2.4 2.4	2.20	2.40	2.20	180,900	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	13.9 13.9	14	14	13.90	12,600	0	0	0
TTS	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TTT	32.7 32.7	32.70	32.70	32.70	100	0	0	0
TUG	20.2 20.2	20.20	20.20	20.20	100	0	0	0
TV1	22.7 22.7	22.80	22.90	22.40	30,900	0	0	0
TV2	29.2 29.2	29.50	29.50	29.05	235,100	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	0	0	0	0
TV4	14.1 14.1	13.30	14.30	13.30	11,100	0	0	0
TV6	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.5 7.5	7.50	7.60	7.42	14,900	0	0	0
TVC	10.2 10.2	10	10.50	10	1,923,700	0	0	0
TVD	9.2 9.2	9.20	9.20	9.20	3,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	122.9 122.9	91.70	122.90	91.70	400	0	0	0
TVM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TVN	11.7 11.7	11.90	11.90	11.50	383,100	0	0	0
TVS	14.7 14.7	14.90	15.30	14.65	243,500	0	0	0
TVT	15.2 15.2	15.11	15.20	15.11	2,600	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	16.6 16.6	16.75	16.80	16.60	5,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	7	7	6.60	32,000	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	59.8 59.8	60.10	60.10	59.80	1,200	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	7.20	4,100	0	0	0
UPC	32.6 32.6	32.60	32.60	32.60	0	0	0	0
UPH	5.8 5.8	5.80	5.80	5.80	100	0	0	0
USC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
USD	16.6 16.6	16.60	16.60	16.60	0	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.7 10.7	10.70	10.70	10.70	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.1 6.1	6.10	6.10	6.10	0	0	0	0
VAB	11.6 11.6	11.60	11.80	11.60	710,200	0	0	0
VAF	23.5 23.5	23.50	23.50	23.50	500	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	12.2 12.2	12.20	12.20	12.20	1,900	0	0	0
VC2	4.3 4.3	4.30	4.40	4.20	29,900	0	0	0
VC3	26.8 26.8	27	27	26.60	1,134,800	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	21.1 21.1	21.10	21.10	21.10	100	0	0	0
VC7	8.2 8.2	8.10	8.20	8.10	15,200	0	0	0
VC9	4.6 4.6	4.70	4.70	4.50	4,900	0	0	0
VCA	6.0 6.0	6.10	6.10	6.02	800	0	0	0
VCB	62.1 62.1	63	63.10	62.10	2,744,500	0	0	0
VCC	9.5 9.5	9.50	9.50	9.50	2,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	295.2 295.2	295.20	295.20	295.20	500	0	0	0
VCG	21.2 21.2	21.20	21.75	21.15	7,122,300	0	0	0
VCI	24.9 24.9	25.05	25.05	24.65	5,871,400	0	0	0
VCM	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VCP	23.8 23.8	23.80	23.80	23.70	8,100	0	0	0
VCR	37 37	37	37	37	100	0	0	0
VCS	36.2 36.2	36.20	36.50	36	17,600	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	11.8 11.8	12	12	11.80	20,200	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	0	0	0	0
VDN	29.7 29.7	29.71	29.71	29.71	200	0	0	0
VDP	53.1 53.1	53.10	53.10	53.10	100	0	0	0
VDS	14.9 14.9	14.35	15	14.25	1,824,800	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3 3	3.10	3.10	2.90	14,500	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VE9	3 3	3.10	3.10	3	200	0	0	0
VEA	35.2 35.2	35.10	35.20	35	140,900	0	0	0
VEC	26.8 26.8	28.50	28.50	26.80	10,800	0	0	0
VEF	87 87	86.50	88	86.20	1,700	0	0	0
VES	25.7 25.7	25.70	25.70	25.70	0	0	0	0
VET	14 14	14.60	14.60	14	300	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	46.7 46.7	46.80	46.80	46.70	5,600	0	0	0
VFR	10.5 10.5	10.50	10.50	10.50	9,000	0	0	0
VGC	43.5 43.5	43.85	44.35	43.30	269,900	0	0	0
VGG	39.1 39.1	39.10	39.10	39.10	0	0	0	0
VGI	89.3 89.3	89.50	90.90	89.10	189,700	0	0	0
VGL	20.4 20.4	20.40	20.40	20.40	0	0	0	0
VGP	27.1 27.1	26.90	27.10	26.70	16,300	0	0	0
VGR	110.9 110.9	111.60	112	110.90	9,200	0	0	0
VGS	21.2 21.2	21.50	21.50	21.20	70,900	0	0	0
VGT	11.6 11.6	11.70	11.70	11.50	296,700	0	0	0
VGV	44 44	44	44	44	200	0	0	0
VHC	60 60	59.90	60.50	59.90	114,800	0	0	0
VHD	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VHE	3.1 3.1	3.10	3.20	3	56,600	0	0	0
VHF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VHG	1.8 1.8	1.80	1.80	1.70	142,300	0	0	0
VHH	3 3	3	3	3	100	0	0	0
VHL	13 13	13	13	13	0	0	0	0
VHM	150.4 150.4	148.20	151.50	148.20	2,224,600	0	0	0
VIB	16.7 16.7	16.65	16.70	16.50	7,979,300	0	0	0
VIC	220.3 220.3	217.10	221.20	216.10	2,543,800	0	0	0
VID	4.9 4.9	4.95	4.95	4.72	1,800	0	0	0
VIE	6 6	6	6	6	0	0	0	0
VIF	15.3 15.3	15.22	15.32	14.75	9,900	0	0	0
VIG	4.7 4.7	4.60	4.80	4.60	141,500	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	100	0	0	0
VIN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
VIP	10.4 10.4	10.30	10.40	10.20	158,500	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	28 28	25.80	28	25.80	300	0	0	0
VIW	26.4 26.4	27	27	26	93,200	0	0	0
VIX	16.9 16.9	17.15	17.25	16.90	20,816,200	0	0	0
VJC	139 139	139.30	139.40	137.60	761,000	0	0	0
VLA	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VLB	49.5 49.5	49.60	50	49.40	93,100	0	0	0
VLC	12.3 12.3	12.40	12.50	12.30	37,400	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	7.5 7.5	8.40	8.40	7.50	800	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	40.8 40.8	37.80	40.80	37.80	200	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	3.9 3.9	4	4	3.90	1,700	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	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	16	16	14.50	800	0	0	0
VNB	14.2 14.2	14.20	14.20	13.90	9,400	0	0	0
VNC	35.9 35.9	35.90	35.90	35.90	100	0	0	0
VND	18 18	18.10	18.25	17.90	12,634,600	0	0	0
VNE	2.9 2.9	2.88	2.88	2.88	0	0	0	0
VNF	13.9 13.9	13.81	13.99	13.72	4,800	0	0	0
VNG	6.2 6.2	6.49	6.49	6.20	400	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	19.3 19.3	19	19.25	19	800	0	0	0
VNM	55.5 55.5	55.30	56	55.30	3,669,400	0	0	0
VNP	17.3 17.3	17.50	17.50	17.30	5,300	0	0	0
VNR	20 20	19.80	20	19.80	10,300	0	0	0
VNS	7.8 7.8	7.78	7.78	7.75	10,700	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	420 420	400	429.50	400	3,500	0	0	0
VOC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VOS	12.4 12.4	12.45	12.60	12.20	284,700	0	0	0
VPA	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VPB	27.7 27.7	27.85	28	27.45	12,453,200	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	21.7 21.7	21.80	21.80	21.70	6,800	0	0	0
VPG	2.6 2.6	2.60	2.62	2.56	112,100	0	0	0
VPH	3.5 3.5	3.49	3.53	3.45	16,100	0	0	0
VPI	61.7 61.7	62.10	62.10	61.10	884,500	0	0	0
VPL	87 87	88.10	88.10	87	577,200	0	0	0
VPR	8.5 8.5	8.50	8.50	8.50	100	0	0	0
VPS	9.3 9.3	8.70	9.25	8.70	27,100	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	11.7 11.7	11.70	11.70	11.70	100	0	0	0
VRC	11.7 11.7	11.70	11.70	11.70	100	0	0	0
VRE	28.2 28.2	28.30	28.50	28.05	4,005,800	0	0	0
VRG	14.8 14.8	14.60	14.80	14.60	13,100	0	0	0
VSA	18 18	18	18	18	0	0	0	0
VSC	18.8 18.8	18.90	19.20	18.80	1,962,300	0	0	0
VSE	8 8	8	8	8	100	0	0	0
VSF	25.8 25.8	25.70	25.80	25.60	9,100	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.4 42.4	42.35	42.35	42.20	4,700	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	13.1 13.1	13.10	13.10	13.10	0	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	12.6 12.6	12.55	12.55	12.45	7,800	0	0	0
VTC	13 13	12.80	13.10	12.80	4,200	0	0	0
VTD	4.8 4.8	4.70	4.80	4.60	97,600	0	0	0
VTE	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	9 9	9	9	9	1,000	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	0	0	0	0
VTK	53.0 53.0	53.00	53.88	50.57	3,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.55	10.60	10.55	119,600	0	0	0
VTP	65 65	65.60	65.90	64.70	238,500	0	0	0
VTQ	5.8 5.8	5.80	5.80	5.80	0	0	0	0
VTR	10.9 10.9	11	11.10	10.90	10,800	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	13.3 13.3	13	13.30	12.80	22,800	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.4 20.4	20.50	20.50	20.30	778,400	0	0	0
VUA	17.5 17.5	17.50	17.50	17.50	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	84.9 84.9	86	86	84.20	60,300	0	0	0
VW3	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VWS	21.8 21.8	21.80	21.80	21.80	300	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	7 7	7	7	6.90	32,300	0	0	0
WTC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
X20	11.9 11.9	11.90	11.90	11.90	0	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XLV	15 15	15	15	15	0	0	0	0
XMC	10 10	10	10	9.80	14,800	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	15.5 15.5	14.60	15.50	14.60	1,000	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
YBM	9.7 9.7	9.99	9.99	9.70	800	0	0	0
YEG	9.3 9.3	9.43	9.51	9.30	704,000	0	0	0
YTC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
^HASTC	306.7 306.7	0	0	0	53,364,189	0	0	0
^UPCOM	128.7 128.7	0	0	0	23,894,956	0	0	0
^VN30	2,009.0 2,009.0	0	0	0	261,341,701	0	0	0
^VNINDEX	1,866.4 1,866.4	0	0	0	565,120,875	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 02/07/2026