NGÀY: [ 31/10 ] [ 30/10 ] [ 29/10 ] [ 28/10 ] [ 27/10 ] [ 24/10 ] [ 23/10 ] [ 22/10 ] [ 21/10 ] [ 20/10 ] [ 17/10 ] [ 16/10 ] [ 15/10 ] [ 14/10 ] [ 13/10 ] [ 10/10 ] [ 09/10 ] [ 08/10 ] [ 07/10 ] [ 06/10 ] [ 03/10 ] [ 02/10 ] [ 01/10 ] (2025) 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 31/10/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	32.9 32.9	32.90	32.90	32.90	0	0	0	0
AAA	8.2 8.2	8.23	8.31	8.15	1,616,900	0	0	0
AAH	3.6 3.6	3.80	3.90	3.60	746,600	0	0	0
AAM	7 7	7.01	7.01	7	1,300	0	0	0
AAS	9.4 9.4	9.50	9.50	9.20	1,358,400	0	0	0
AAT	3.5 3.5	3.62	3.70	3.52	60,900	0	0	0
AAV	6.1 6.1	6.30	6.30	6.10	236,000	0	0	0
ABB	13 13	13.30	13.30	12.90	2,122,100	0	0	0
ABC	10.8 10.8	10.70	10.90	10.70	26,100	0	0	0
ABI	21.5 21.5	19.70	21.50	19.60	197,600	0	0	0
ABR	12.8 12.8	13.60	13.60	12.70	1,500	0	0	0
ABS	3 3	2.95	3.01	2.95	165,500	0	0	0
ABT	71.3 71.3	71	73	70.50	25,300	0	0	0
ABW	10.2 10.2	10.20	10.30	10.10	138,800	0	0	0
ACB	25.5 25.5	25.30	25.50	25.05	12,748,200	0	0	0
ACC	13.4 13.4	13	13.35	13	5,500	0	0	0
ACE	42 42	42	42	42	100	0	0	0
ACL	13.4 13.4	13.20	13.50	12.80	4,100	0	0	0
ACM	0.5 0.5	0.50	0.60	0.50	465,300	0	0	0
ACS	6.4 6.4	6.40	6.40	6.40	0	0	0	0
ACV	55.4 55.4	55	56.10	54.70	1,349,700	0	0	0
ADC	20.2 20.2	20.20	20.20	20.20	0	0	0	0
ADG	9.1 9.1	8.91	9.10	8.90	7,300	0	0	0
ADS	8.5 8.5	8.54	8.55	8.48	21,800	0	0	0
AFX	10.5 10.5	10.60	10.70	10.40	105,300	0	0	0
AG1	11.3 11.3	11.30	11.30	11.30	2,200	0	0	0
AGF	2.1 2.1	2.20	2.40	2	15,900	0	0	0
AGG	16.2 16.2	16.20	16.40	16.10	452,100	0	0	0
AGM	3.3 3.3	3.50	3.60	3.30	42,900	0	0	0
AGP	38.1 38.1	38.28	38.94	38.08	500	0	0	0
AGR	16.1 16.1	16.20	16.20	16.05	272,500	0	0	0
AGX	159.3 159.3	159.30	159.30	159.30	0	0	0	0
AIC	10.2 10.2	10.20	10.20	10.20	2,000	0	0	0
AIG	44.8 44.8	45.30	45.60	44.80	23,500	0	0	0
ALT	12.2 12.2	12.20	12.20	12.20	300	0	0	0
ALV	6.5 6.5	6.50	6.60	6.40	7,500	0	0	0
AMC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
AME	8.9 8.9	8.90	8.90	8.90	0	0	0	0
AMP	13 13	13	13	13	2,900	0	0	0
AMS	8 8	7.80	8	7.60	124,100	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	34 34	34.90	34.90	33.50	47,200	0	0	0
ANV	29.8 29.8	30.65	30.65	29.80	1,620,700	0	0	0
APF	39.5 39.5	39.60	39.60	39.50	5,700	0	0	0
APG	11.5 11.5	11.45	11.50	11.40	386,000	0	0	0
APH	6.6 6.6	6.74	6.74	6.60	216,300	0	0	0
API	7.2 7.2	7.30	7.40	7.20	247,900	0	0	0
APL	13.5 13.5	13.50	13.50	13.50	0	0	0	0
APP	5.5 5.5	5.50	5.60	5.50	5,300	0	0	0
APS	8.5 8.5	8.50	8.60	8.40	460,200	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	26.2 26.2	26.20	26.20	26.20	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
ASM	7.0 7.0	7.04	7.10	7.01	382,000	0	0	0
ASP	4.8 4.8	4.46	4.76	4.46	124,100	0	0	0
AST	75 75	75.30	76.80	75	7,900	0	0	0
ATA	0.6 0.6	0.60	0.60	0.50	3,900	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8.2 8.2	8.30	8.30	7.90	61,600	0	0	0
ATS	25.5 25.5	25.50	25.50	25.50	0	0	0	0
AVC	52.5 52.5	52.60	52.60	52.50	3,200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	13.6 13.6	13.50	13.60	13.40	143,500	0	0	0
BAB	13.2 13.2	12.90	13.30	12.50	5,900	0	0	0
BAF	32 32	32.30	32.30	31.70	938,600	0	0	0
BAL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
BAX	38 38	38	38	38	0	0	0	0
BBC	86.9 86.9	86.88	86.88	86.88	0	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	0	0	0	0
BBM	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BBS	13.2 13.2	13	13.20	13	200	0	0	0
BBT	13.5 13.5	13.40	13.50	13.10	1,400	0	0	0
BCA	9.3 9.3	9	9.30	8.80	11,600	0	0	0
BCB	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCC	7.8 7.8	7.50	8	7.50	165,100	0	0	0
BCE	10.3 10.3	10.21	10.26	10.16	14,300	0	0	0
BCF	42 42	42	42	42	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	66 66	66.90	66.90	66	129,400	0	0	0
BCP	10 10	10	10	10	0	0	0	0
BCR	1.6 1.6	1.50	1.60	1.40	4,145,600	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	41.1 41.1	41.10	41.10	41.10	0	0	0	0
BDT	9 9	9	9.10	8.80	14,900	0	0	0
BDW	24.6 24.6	24.60	24.60	24.60	0	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	16.4 16.4	16.40	16.40	16.40	1,600	0	0	0
BFC	45.7 45.7	46	46.50	45.35	450,400	0	0	0
BGE	4.7 4.7	4.60	4.80	4.60	731,000	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	28.3 28.3	28.30	28.30	28.30	200	0	0	0
BHC	1.3 1.3	1.60	1.60	1.30	900	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BHK	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BHN	31.1 31.1	31.60	31.60	30.50	3,500	0	0	0
BHP	8 8	8	8	8	0	0	0	0
BIC	24.3 24.3	24.15	24.90	24.10	320,500	0	0	0
BID	37.4 37.4	38	38	37.40	2,380,000	0	0	0
BIG	6 6	6	6.40	5.40	614,200	0	0	0
BIO	11.7 11.7	11.70	11.70	11.70	0	0	0	0
BKC	24.5 24.5	24.70	26.20	24.40	67,200	0	0	0
BKG	2.9 2.9	2.91	2.94	2.90	24,700	0	0	0
BLI	9.3 9.3	9.30	9.30	9.30	900	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	24.6 24.6	25	25	24.60	300	0	0	0
BMC	16.8 16.8	16.65	16.90	16.60	29,500	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.1 8.1	8.10	8.10	8.10	100	0	0	0
BMG	18.2 18.2	18.20	18.20	18.20	0	0	0	0
BMI	19.7 19.7	19.80	19.90	19.65	241,300	0	0	0
BMJ	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BMK	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BMP	163.5 163.5	163.53	163.53	160.46	129,100	0	0	0
BMS	13 13	13	13.10	12.80	120,400	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	0	0	0	0
BNA	7.1 7.1	7	7.10	6.70	69,000	0	0	0
BNW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BOT	2 2	1.90	2	1.90	495,600	0	0	0
BPC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
BQB	4.4 4.4	4.30	4.40	4.30	200	0	0	0
BRC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BRS	24 24	24.30	24.50	24	1,800	0	0	0
BSA	23 23	23	23	23	2,800	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BSG	17 17	17	17	17	0	0	0	0
BSH	19 19	19	19	19	0	0	0	0
BSI	42.3 42.3	42.15	42.70	42.10	427,400	0	0	0
BSL	10.4 10.4	10.40	10.40	10.40	0	0	0	0
BSP	10.4 10.4	10.40	10.40	10.40	6,000	0	0	0
BSQ	18 18	18	18	18	0	0	0	0
BSR	16.7 16.7	16.60	17.15	16.55	6,817,400	0	0	0
BT1	10.4 10.4	10.35	10.35	10.35	500	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5 5	6.30	6.30	4.90	22,100	0	0	0
BTD	16.8 16.8	16.80	16.80	16.80	700	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	41.7 41.7	40.75	42.94	40.75	142,700	0	0	0
BTN	2.9 2.9	2.80	3	2.80	10,900	0	0	0
BTP	9.7 9.7	9.67	9.82	9.67	40,700	0	0	0
BTS	5.4 5.4	5.30	5.40	5.20	13,900	0	0	0
BTT	36.9 36.9	35.50	36.85	35.50	2,000	0	0	0
BTU	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BTV	14.5 14.5	14.80	14.90	14.50	1,200	0	0	0
BTW	65 65	65	65	65	0	0	0	0
BVB	13.6 13.6	13.80	13.80	13.60	761,100	0	0	0
BVG	2.5 2.5	2.50	2.70	2.50	28,800	0	0	0
BVH	49.8 49.8	50.33	51.41	49.74	737,800	0	0	0
BVL	18.8 18.8	18.60	18.80	18.10	14,200	0	0	0
BVN	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BVS	32.9 32.9	33.30	33.49	32.91	116,100	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	49 49	49.70	49.85	49	99,100	0	0	0
BWS	33.3 33.3	33.32	33.32	33.32	200	0	0	0
BXH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	14 14	14	14	14	200	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	0	0	0	0
C32	19.9 19.9	19.25	19.95	19.25	4,500	0	0	0
C47	10.8 10.8	10.90	11.25	10.60	87,900	0	0	0
C4G	8.4 8.4	8.30	8.40	8.20	647,500	0	0	0
C69	12.1 12.1	12	12.20	11.90	309,100	0	0	0
C92	4.2 4.2	4.10	4.20	4	2,600	0	0	0
CAD	0.6 0.6	0.50	0.60	0.50	5,200	0	0	0
CAG	6.8 6.8	6.20	6.80	6.20	37,600	0	0	0
CAN	31.9 31.9	31.90	31.90	31.90	0	0	0	0
CAP	42.6 42.6	42.80	43	42	13,400	0	0	0
CAT	16.5 16.5	16.50	16.70	16.50	5,600	0	0	0
CBI	14.7 14.7	14.70	14.70	14.70	5,000	0	0	0
CBS	29.2 29.2	29.06	29.16	28.88	8,500	0	0	0
CC1	31.1 31.1	30.60	34.80	30.60	10,900	0	0	0
CCA	14.9 14.9	14.90	14.90	14.90	0	0	0	0
CCC	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CCI	24.7 24.7	25	25	24.70	2,900	0	0	0
CCL	6.3 6.3	6.20	6.32	6.20	113,200	0	0	0
CCM	39.9 39.9	39.90	39.90	39.90	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13 13	13	13	13	400	0	0	0
CCT	12 12	12	12	12	0	0	0	0
CCV	56 56	56	56	56	0	0	0	0
CDC	27.8 27.8	28.60	28.60	27.35	224,700	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDH	7.5 7.5	7	7.50	7	3,400	0	0	0
CDN	34 34	33.90	34.20	33.60	9,300	0	0	0
CDO	1.8 1.8	1.80	1.80	1.70	76,700	0	0	0
CDP	9.9 9.9	9.60	9.90	9.60	7,300	0	0	0
CDR	6.8 6.8	7.20	7.20	6.30	5,200	0	0	0
CEN	2.4 2.4	2.40	2.40	2.40	118,600	0	0	0
CEO	25.4 25.4	27.50	27.60	25.40	19,331,000	0	0	0
CET	12.2 12.2	13.40	13.40	12.10	12,800	0	0	0
CFM	8.7 8.7	8.68	8.68	8.68	0	0	0	0
CFV	24.8 24.8	24.60	24.80	24.60	1,100	0	0	0
CGV	3.3 3.3	3.30	3.30	3.30	0	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CHP	32.0 32.0	31.90	31.95	31.85	52,100	0	0	0
CHS	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CI5	5.7 5.7	5.70	5.70	5.70	0	0	0	0
CIA	9.5 9.5	9.50	9.50	9.40	3,100	0	0	0
CID	12.6 12.6	12.60	12.60	12.60	0	0	0	0
CIG	9.2 9.2	9.06	9.33	9.06	11,400	0	0	0
CII	24.1 24.1	24.45	25.30	24.05	15,866,100	0	0	0
CIP	2.5 2.5	2.50	2.50	2.50	200	0	0	0
CJC	24 24	24	24	24	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	48.3 48.3	49.30	49.60	45.80	3,400	0	0	0
CKD	23 23	23	23	23	100	0	0	0
CKG	11.8 11.8	11.90	12.20	11.80	57,100	0	0	0
CKV	12 12	12	12	12	0	0	0	0
CLC	52.1 52.1	52.10	52.10	52.10	1,100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.5 21.5	21.50	21.50	20.90	12,200	0	0	0
CLL	30.8 30.8	30.90	31	30.75	17,600	0	0	0
CLM	68 68	68	68	68	200	0	0	0
CLW	42.6 42.6	42.60	42.60	42.60	500	0	0	0
CLX	16.1 16.1	15.90	16.20	15.90	121,000	0	0	0
CMC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CMD	22.6 22.6	22.40	22.60	22.40	2,000	0	0	0
CMF	329 329	329	329	329	0	0	0	0
CMG	41.9 41.9	41.50	42.30	40.90	1,357,700	0	0	0
CMI	0.7 0.7	0.70	0.70	0.60	7,300	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CMN	60 60	60	60	60	1,000	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	8.1 8.1	8.20	8.60	7.80	146,600	0	0	0
CMT	13.3 13.3	13.30	13.40	13.20	1,400	0	0	0
CMV	8.2 8.2	8.14	8.30	8.10	9,500	0	0	0
CMW	15.1 15.1	15.14	15.14	15.14	0	0	0	0
CMX	6.6 6.6	6.59	6.65	6.55	87,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.2 33.2	36.75	36.75	29.28	1,500	0	0	0
CNG	26.1 26.1	26.20	26.80	25.75	56,500	0	0	0
CNN	62 62	62	62	62	0	0	0	0
CNT	8.4 8.4	8.40	8.50	8.40	5,100	0	0	0
COM	32 32	32	32	32	100	0	0	0
CPA	5 5	5	5	5	0	0	0	0
CPC	17.3 17.3	17.30	17.30	17.30	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	4.20	4.20	3.80	800	0	0	0
CQN	31.3 31.3	31.30	31.40	31.30	23,600	0	0	0
CQT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CRC	9.6 9.6	9.46	9.70	9.30	1,401,700	0	0	0
CRE	10.0 10.0	9.40	10	9.30	1,991,500	0	0	0
CSC	19.5 19.5	19.50	19.50	19	2,000	0	0	0
CSI	27.5 27.5	27.60	27.80	27.50	2,700	0	0	0
CSM	14.1 14.1	13.80	14.15	13.80	375,200	0	0	0
CSV	32.0 32.0	31.60	32.50	31.50	1,362,100	0	0	0
CT3	5.2 5.2	5.30	5.30	5	1,395,000	0	0	0
CT6	8.7 8.7	8.70	8.70	8.70	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	21.3 21.3	20	21.33	20	1,000	0	0	0
CTD	103.5 103.5	100.50	103.50	98.60	2,181,600	0	0	0
CTF	20.2 20.2	20.10	20.30	20.05	370,900	0	0	0
CTG	49 49	49.85	50.50	49	8,858,400	0	0	0
CTI	23.5 23.5	24.10	24.10	23.45	774,100	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	11 11	10.80	11.20	10.50	112,000	0	0	0
CTR	92 92	95.20	95.50	92	848,200	0	0	0
CTS	38.3 38.3	38.90	39.30	38.30	1,072,500	0	0	0
CTT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
CTW	24 24	24	24	24	500	0	0	0
CVN	1.1 1.1	1	1.10	1	346,500	0	0	0
CVT	27.9 27.9	27.90	27.90	27.90	0	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	100	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	10.7 10.7	10.70	10.70	10.70	2,200	0	0	0
D2D	36.4 36.4	36.35	36.45	36.20	22,800	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18 18	17.70	18	17.50	2,800	0	0	0
DAE	14.9 14.9	12.40	14.90	12.40	200	0	0	0
DAH	3.8 3.8	3.79	3.80	3.70	45,300	0	0	0
DAN	34 34	34	34	34	0	0	0	0
DAS	8.3 8.3	8.10	8.80	8.10	1,100	0	0	0
DAT	10.1 10.1	10.10	10.10	10.10	25,200	0	0	0
DBC	26.6 26.6	26.55	26.95	26.45	3,035,300	0	0	0
DBD	52.6 52.6	52.70	52.70	52	3,600	0	0	0
DBM	24.4 24.4	24.50	24.50	24.40	200	0	0	0
DBT	11 11	11.30	11.35	11	7,600	0	0	0
DC1	8.5 8.5	8.10	8.60	7.10	13,700	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	1,200	0	0	0
DC4	11.7 11.7	11.70	12.10	11.60	744,300	0	0	0
DCF	45 45	45	45	45	100	0	0	0
DCG	27 27	27	27	27	0	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	33.0 33.0	30.50	32.95	30.30	2,763,800	0	0	0
DCM	35 35	35.35	35.85	35	2,155,700	0	0	0
DCR	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DCS	0.9 0.9	0.90	1	0.90	351,000	0	0	0
DCT	0.5 0.5	0.60	0.60	0.50	8,800	0	0	0
DDB	10.4 10.4	10.30	10.40	10.20	15,100	0	0	0
DDG	1.9 1.9	2	2	1.90	762,600	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	2.1 2.1	2.10	2.10	2.10	24,100	0	0	0
DDN	7.1 7.1	6.30	7.10	6.20	16,100	0	0	0
DDV	31 31	31.70	31.70	30.50	1,464,900	0	0	0
DFC	27.5 27.5	27.50	27.50	27.50	0	0	0	0
DFF	0.8 0.8	0.70	0.80	0.70	4,296,800	0	0	0
DGC	96 96	93.70	96.90	93.60	3,377,200	0	0	0
DGT	4.8 4.8	4.70	4.90	4.70	79,700	0	0	0
DGW	39.9 39.9	40.90	41.30	39.80	947,100	0	0	0
DHA	57.2 57.2	58.70	60	55.50	256,100	0	0	0
DHB	8.5 8.5	8.50	8.50	8.50	200	0	0	0
DHC	34.6 34.6	34.80	35.55	34.55	129,700	0	0	0
DHD	30.7 30.7	30.90	30.90	30.70	5,200	0	0	0
DHG	105.6 105.6	105.60	105.60	104	48,100	0	0	0
DHM	6.5 6.5	6.25	6.50	6.25	2,500	0	0	0
DHN	33.3 33.3	33.30	33.30	33.30	100	0	0	0
DHP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
DHT	76.3 76.3	79	79	76.30	6,900	0	0	0
DIC	1 1	1	1.10	1	644,500	0	0	0
DID	4.1 4.1	4.10	4.10	4.10	200	0	0	0
DIG	20.6 20.6	21.25	21.25	20.55	7,672,100	0	0	0
DIH	12.3 12.3	12	12.40	12	4,400	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	5.7 5.7	6	6	5.70	708,200	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.8 2.8	2.92	2.92	2.80	2,947,600	0	0	0
DLR	18.6 18.6	18.60	18.60	18.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	24 24	24	24	24	0	0	0	0
DMC	60 60	60	60	60	1,300	0	0	0
DMN	9.9 9.9	9.90	9.90	9.90	100	0	0	0
DMS	7.2 7.2	7.20	7.20	7.20	100	0	0	0
DNA	25.1 25.1	25.10	25.10	25.10	100	0	0	0
DNC	50 50	51	51	50	700	0	0	0
DND	8.1 8.1	8.10	8.10	8.10	700	0	0	0
DNE	8.6 8.6	8.80	8.80	8.60	1,800	0	0	0
DNH	50.5 50.5	50.50	50.50	50.50	200	0	0	0
DNL	30 30	30	30	30	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	20 20	18.80	20	18.80	5,200	0	0	0
DNT	33.1 33.1	33.10	33.10	33.10	0	0	0	0
DNW	35 35	35	35	35	1,700	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	13.7 13.7	13.70	13.70	13.70	100	0	0	0
DP1	37.2 37.2	37.20	37.20	37.20	0	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	51.6 51.6	51.30	51.60	51.10	9,200	0	0	0
DPG	43.8 43.8	44.70	44.70	43.80	572,700	0	0	0
DPH	53.2 53.2	53.20	53.20	53.20	0	0	0	0
DPM	24 24	24	24.45	23.95	5,212,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.1 39.1	38.90	39.60	38.50	1,153,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.7 10.7	10.70	10.70	10.65	600	0	0	0
DRC	15.9 15.9	15.95	16.15	15.75	499,700	0	0	0
DRG	9.7 9.7	8.70	9.70	8.50	14,600	0	0	0
DRH	2.5 2.5	2.60	2.60	2.39	956,700	0	0	0
DRI	12.3 12.3	11.90	12.40	11.80	1,024,400	0	0	0
DRL	50.2 50.2	50.40	50.40	50	13,700	0	0	0
DS3	6.4 6.4	6.10	6.40	6.10	1,700	0	0	0
DSD	13 13	13	13	13	0	0	0	0
DSE	25.2 25.2	25.05	25.30	24.95	441,300	0	0	0
DSG	2.9 2.9	2.70	2.90	2.70	4,200	0	0	0
DSN	44.2 44.2	44.95	44.95	44.20	9,100	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	9 9	9	9	8.90	27,800	0	0	0
DTA	4.5 4.5	4.63	4.65	4.45	6,800	0	0	0
DTD	19.9 19.9	20.20	20.20	19.80	288,400	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14 14	14	14	14	0	0	0	0
DTI	2.3 2.3	2.40	2.40	2.30	2,700	0	0	0
DTK	12 12	12	12	12	100	0	0	0
DTL	13.7 13.7	13.70	13.70	13.70	1,000	0	0	0
DTP	113.7 113.7	113.40	114	110.50	7,100	0	0	0
DTT	16 16	16	16	16	1,000	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	18 18	18	18	18	0	0	0	0
DVG	1.9 1.9	2	2	1.80	408,800	0	0	0
DVM	6.8 6.8	7	7	6.80	151,500	0	0	0
DVN	20.2 20.2	20.30	20.40	20	24,300	0	0	0
DVP	69.8 69.8	69.80	69.90	69.50	8,000	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	100	0	0	0
DWC	20.3 20.3	20.34	20.34	20.34	0	0	0	0
DWS	15 15	15	15	15	100	0	0	0
DXG	20.3 20.3	21.30	21.35	20.25	16,826,800	0	0	0
DXL	18 18	18	18	18	600	0	0	0
DXP	11.3 11.3	11.50	11.60	11	327,100	0	0	0
DXS	10.5 10.5	11.15	11.15	10.50	2,286,200	0	0	0
DXV	3.8 3.8	3.71	3.88	3.67	17,500	0	0	0
E12	5.7 5.7	5.70	5.70	5.70	0	0	0	0
E29	8.5 8.5	8.50	8.50	8.50	0	0	0	0
EBS	12.3 12.3	11.20	12.70	10.70	3,100	0	0	0
ECI	9.1 9.1	9.10	9.10	9.10	0	0	0	0
ECO	23.8 23.8	24.49	24.57	23.58	35,100	0	0	0
EFI	2.3 2.3	2.20	2.30	2.20	800	0	0	0
EIB	22.2 22.2	22.50	23	22.05	6,793,300	0	0	0
EIC	24.9 24.9	24.90	24.90	24.90	0	0	0	0
EID	24.9 24.9	24	24.90	24	3,100	0	0	0
EIN	2.8 2.8	2.90	2.90	2.80	2,000	0	0	0
ELC	22.0 22.0	21.80	22.30	21.80	671,100	0	0	0
EME	29 29	29	29	29	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	21 21	21	21	21	1,200	0	0	0
EVE	11.6 11.6	11.20	11.55	11.20	283,000	0	0	0
EVF	12.8 12.8	12.85	13.15	12.75	5,438,300	0	0	0
EVG	8.3 8.3	8.63	8.63	8.31	702,200	0	0	0
EVS	6.3 6.3	6.30	6.30	6.20	63,900	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.7 3.7	3.69	3.75	3.69	64,800	0	0	0
FCN	15.6 15.6	15.65	16	15.55	792,400	0	0	0
FCS	7.9 7.9	7.90	7.90	7.90	100	0	0	0
FDC	15.8 15.8	15.80	15.80	15.80	0	0	0	0
FGL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	31.5 31.5	31.50	31.50	31.50	0	0	0	0
FIC	13 13	13	13.50	13	2,500	0	0	0
FID	1.6 1.6	1.60	1.70	1.50	232,300	0	0	0
FIR	7.6 7.6	7.64	7.72	7.40	254,100	0	0	0
FIT	4.7 4.7	4.60	4.77	4.60	957,000	0	0	0
FMC	36.4 36.4	36.10	36.50	36	43,800	0	0	0
FOC	66.2 66.2	65.50	66.20	65.30	16,800	0	0	0
FOX	64.2 64.2	67.60	68.10	64	217,300	0	0	0
FPT	103.9 103.9	102.60	103.90	101	14,827,100	0	0	0
FRC	25.4 25.4	25.40	25.40	25.40	55,800	0	0	0
FRM	7.1 7.1	7.30	7.30	7.10	200	0	0	0
FRT	148.4 148.4	148.10	148.40	145.70	649,900	0	0	0
FSO	5.2 5.2	5.20	5.20	5.20	0	0	0	0
FT1	47.6 47.6	49.10	49.10	45.60	1,800	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.70	0.70	0.60	326,300	0	0	0
FTS	35 35	35.40	36.15	35	2,842,800	0	0	0
G20	0.6 0.6	0.60	0.70	0.50	46,000	0	0	0
G36	8.2 8.2	8.31	8.31	8.21	235,800	0	0	0
GAS	61.6 61.6	59.80	62.30	59.80	1,173,700	0	0	0
GCB	9 9	9	9	9	2,100	0	0	0
GCF	31.5 31.5	31.55	31.55	31.55	0	0	0	0
GDA	16.5 16.5	16.50	16.60	16.10	88,500	0	0	0
GDT	20.9 20.9	20.50	20.95	20.50	34,400	0	0	0
GDW	33.8 33.8	33.80	33.80	33.80	0	0	0	0
GEG	16.0 16.0	15.95	16	15.85	427,700	0	0	0
GER	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GEX	44.1 44.1	47	47.25	44.05	27,848,100	0	0	0
GGG	4.6 4.6	4.40	4.60	4.40	5,600	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29.6 29.6	29.80	29.80	29.50	9,300	0	0	0
GIC	15 15	15.20	15.20	15	1,500	0	0	0
GIL	15.9 15.9	15.80	16.10	15.65	227,600	0	0	0
GKM	2.7 2.7	2.70	2.70	2.70	399,400	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	22.5 22.5	22.50	23.30	20.70	12,800	0	0	0
GLW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
GMA	32 32	32	32	32	0	0	0	0
GMD	68.1 68.1	69.90	70	68.10	4,256,200	0	0	0
GMH	8.5 8.5	8.15	8.50	8.15	500	0	0	0
GMX	16.1 16.1	16.30	16.30	16.10	8,000	0	0	0
GND	28.8 28.8	28.80	28.80	28.80	0	0	0	0
GPC	2.3 2.3	2.40	2.40	2.20	336,500	0	0	0
GSM	30.3 30.3	30.30	30.30	30.30	0	0	0	0
GSP	10.5 10.5	10.50	10.50	10.40	38,200	0	0	0
GTA	10.5 10.5	10.50	10.50	10.50	0	0	0	0
GTD	15.9 15.9	15.90	15.90	15.90	0	0	0	0
GTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	28.6 28.6	27.95	29.09	27.75	7,002,600	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	100	0	0	0
H11	6.8 6.8	6.80	6.80	6.80	300	0	0	0
HAC	9.2 9.2	9.40	9.40	9.20	9,100	0	0	0
HAD	14.4 14.4	14.40	14.40	14.40	100	0	0	0
HAF	22 22	22	22	22	100	0	0	0
HAG	17.1 17.1	17.15	17.55	16.80	16,352,400	0	0	0
HAH	61.4 61.4	62.70	64.10	61.40	3,543,000	0	0	0
HAM	46 46	46	46	46	0	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	6.7 6.7	6.37	6.72	6.37	110,600	0	0	0
HAR	4.2 4.2	4.23	4.35	4.20	526,100	0	0	0
HAS	8.3 8.3	8.33	8.33	8.33	0	0	0	0
HAT	37.8 37.8	37.80	37.80	37.80	0	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	1,200	0	0	0
HAX	11 11	11.25	11.40	11	804,500	0	0	0
HBC	6.7 6.7	6.60	6.90	6.50	2,889,300	0	0	0
HBD	16.7 16.7	16.70	16.70	16.70	100	0	0	0
HBH	5.4 5.4	5.40	5.40	5.40	100	0	0	0
HBS	5.5 5.5	5.70	6	5.50	388,000	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HCC	26 26	26	26	26	400	0	0	0
HCD	7.9 7.9	7.80	7.89	7.60	8,200	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	23.3 23.3	23.50	23.75	23.30	13,363,500	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	15 15	16.50	16.50	15	1,600	0	0	0
HD6	11.6 11.6	11.60	11.80	11.50	7,200	0	0	0
HD8	6.3 6.3	6.90	6.90	6.30	300	0	0	0
HDA	6.2 6.2	6.40	6.40	6.20	45,500	0	0	0
HDB	32 32	33.55	33.55	32	22,262,400	0	0	0
HDC	30.0 30.0	30.54	30.98	30	2,299,800	0	0	0
HDG	30.8 30.8	31.10	31.40	30.50	1,804,200	0	0	0
HDM	38 38	37.80	38	37.80	500	0	0	0
HDP	25.9 25.9	25.90	25.90	25.90	100	0	0	0
HDW	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HEC	62 62	61.50	62	61.50	300	0	0	0
HEJ	11.5 11.5	11.30	11.50	11.30	1,200	0	0	0
HEP	16.9 16.9	16.90	16.90	16.90	400	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	11 11	11	11	11	0	0	0	0
HFB	9.9 9.9	9.90	9.90	9.90	300	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	259.4 259.4	269.96	269.96	259.32	8,100	0	0	0
HGT	14 14	14	14	14	0	0	0	0
HHC	129.8 129.8	129.80	129.80	129.80	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	11.2 11.2	10.90	11.30	10.70	519,100	0	0	0
HHS	14.9 14.9	15.35	15.60	14.90	3,231,100	0	0	0
HHV	14.8 14.8	15	15.30	14.75	5,228,100	0	0	0
HID	3.9 3.9	3.81	3.90	3.81	1,945,300	0	0	0
HII	5.3 5.3	5.25	5.26	5.22	1,128,900	0	0	0
HIO	7.1 7.1	7.30	7.30	7.10	85,500	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	28.5 28.5	28.80	28.80	28	1,700	0	0	0
HKB	0.6 0.6	0.60	0.60	0.50	159,500	0	0	0
HKT	13.4 13.4	13.70	13.70	13.40	3,200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	359.3 359.3	359.30	359.30	359.30	6,800	0	0	0
HLC	12.3 12.3	12.50	12.50	12.20	50,100	0	0	0
HLD	18.4 18.4	18.30	18.40	18.10	43,900	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.5 11.5	11.50	11.60	11.50	3,300	0	0	0
HMD	17.5 17.5	14.50	17.50	14.50	200	0	0	0
HMG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMH	17 17	17	17	17	0	0	0	0
HMR	11.6 11.6	11.70	11.70	11.50	8,800	0	0	0
HMS	33.4 33.4	33.40	33.50	33.20	13,200	0	0	0
HNB	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HND	11 11	10.90	11	10.90	21,200	0	0	0
HNF	35 35	35	35	35	0	0	0	0
HNG	5.9 5.9	6.30	6.30	5.80	10,699,500	0	0	0
HNI	28 28	28	28	28	0	0	0	0
HNM	8.1 8.1	8.10	8.10	8	251,900	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	5.1 5.1	4.90	5.10	4.90	44,300	0	0	0
HPB	15.6 15.6	15.60	15.60	15.60	0	0	0	0
HPD	17.2 17.2	17.21	17.21	17.21	100	0	0	0
HPG	26.7 26.7	26.90	27.10	26.70	19,779,100	0	0	0
HPH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
HPI	18.3 18.3	18.30	18.30	18.30	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79.9 79.9	80.90	80.90	79	5,800	0	0	0
HPT	24 24	25	25	23.80	900	0	0	0
HPW	18.9 18.9	18.90	18.90	18.90	0	0	0	0
HPX	4.9 4.9	5	5	4.91	879,600	0	0	0
HQC	3.2 3.2	3.32	3.33	3.23	2,560,900	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	29.1 29.1	29.10	29.10	29.10	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.8 16.8	16.70	17.05	16.65	3,457,200	0	0	0
HSI	0.9 0.9	0.80	0.90	0.80	36,500	0	0	0
HSL	10.3 10.3	10.65	10.80	10.05	472,100	0	0	0
HSM	6.5 6.5	6.20	6.50	6.20	3,000	0	0	0
HSP	14.1 14.1	14.10	14.10	14.10	100	0	0	0
HSV	4.2 4.2	4.30	4.40	3.80	135,000	0	0	0
HT1	16.9 16.9	16.80	17.10	16.70	521,100	0	0	0
HTC	24.8 24.8	24.80	24.80	24.80	0	0	0	0
HTE	3.7 3.7	3.60	3.70	3.60	1,900	0	0	0
HTG	45.8 45.8	45.50	45.85	45	50,600	0	0	0
HTI	23.9 23.9	23.70	24.80	23.50	153,300	0	0	0
HTL	24.0 24.0	23.95	23.99	23.95	400	0	0	0
HTM	10 10	10	10	10	400	0	0	0
HTN	9.3 9.3	9.46	9.47	9.30	302,700	0	0	0
HTP	1.5 1.5	1.60	1.60	1.40	195,900	0	0	0
HTT	1.7 1.7	1.60	1.70	1.60	25,800	0	0	0
HTV	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HU1	7.0 7.0	6.51	6.99	6.51	1,100	0	0	0
HU4	12.1 12.1	11.90	12.50	11.90	115,700	0	0	0
HU6	4.4 4.4	4.80	4.80	4.40	1,100	0	0	0
HUB	16 16	16.10	16.10	15.95	900	0	0	0
HUG	29 29	29	29	29	500	0	0	0
HUT	17.5 17.5	16.90	17.90	16.90	5,300,200	0	0	0
HVA	21.2 21.2	21.20	21.30	20	57,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.1 13.1	13.45	13.45	12.90	244,300	0	0	0
HVN	31.6 31.6	33	33	31.50	2,582,100	0	0	0
HVT	30.7 30.7	30.40	31.30	30.40	37,700	0	0	0
HVX	2.8 2.8	2.81	2.82	2.71	25,200	0	0	0
HWS	14.4 14.4	14.50	14.50	14.20	10,900	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	50 50	50	50	50	0	0	0	0
ICF	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ICG	18.5 18.5	19	19.20	18.30	4,400	0	0	0
ICI	9.1 9.1	9.10	9.10	9.10	0	0	0	0
ICN	37.4 37.4	37.30	37.60	37.20	7,300	0	0	0
ICT	18.1 18.1	19	19.20	18	51,200	0	0	0
IDC	38.1 38.1	38	39	38	2,396,800	0	0	0
IDI	7.4 7.4	7.49	7.49	7.34	465,200	0	0	0
IDJ	5.6 5.6	5.80	5.80	5.60	471,400	0	0	0
IDP	192 192	192	192	192	0	0	0	0
IDV	26.8 26.8	26.80	26.90	26.50	4,500	0	0	0
IFS	21.5 21.5	21.50	21.50	21.50	1,300	0	0	0
IHK	16.9 16.9	16.90	16.90	16.90	0	0	0	0
IJC	12.2 12.2	12.35	12.40	12.20	2,074,100	0	0	0
ILA	6.8 6.8	7.10	7.30	6	10,500	0	0	0
ILB	26.4 26.4	26.35	26.40	25.80	2,900	0	0	0
ILC	7 7	7	7	7	0	0	0	0
ILS	16 16	16	16	16	0	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	50.1 50.1	48.50	50.10	48	54,400	0	0	0
IN4	51 51	51	51	51	0	0	0	0
INC	22 22	22	22	22	0	0	0	0
ING	10.5 10.5	10.50	10.50	10.50	0	0	0	0
INN	44.4 44.4	44.40	44.40	44.40	100	0	0	0
IPA	18.7 18.7	18.10	19.50	18	305,000	0	0	0
IRC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
ISG	9 9	9	9	9	3,000	0	0	0
ISH	26 26	26	26	26	0	0	0	0
IST	38.9 38.9	38.90	38.90	38.90	0	0	0	0
ITC	14.2 14.2	14.30	14.40	14	184,800	0	0	0
ITD	13.6 13.6	13.65	13.65	13.60	42,700	0	0	0
ITQ	2.9 2.9	2.90	2.90	2.70	74,900	0	0	0
ITS	4.7 4.7	4.70	4.70	4.70	700	0	0	0
IVS	8.6 8.6	8.70	8.80	8.60	165,200	0	0	0
JOS	1 1	1	1	0.90	50,700	0	0	0
JVC	8.2 8.2	8.25	8.28	7.98	268,000	0	0	0
KBC	35 35	35.60	35.80	35	3,534,200	0	0	0
KCB	11.4 11.4	11.60	11.60	11.20	23,500	0	0	0
KDC	51.6 51.6	51.80	51.90	50.80	326,100	0	0	0
KDH	35.9 35.9	35.50	36.30	34.90	11,395,100	0	0	0
KDM	14.1 14.1	13.40	14.10	13.40	3,100	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	1,200	0	0	0
KHD	12.7 12.7	12.70	12.70	12.70	100	0	0	0
KHG	8.5 8.5	8.30	8.76	7.95	25,283,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.8 12.8	12.70	12.80	12.60	5,500	0	0	0
KHS	16.9 16.9	17.90	17.90	16.90	25,700	0	0	0
KHW	30.8 30.8	30.80	30.80	30.80	100	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
KLB	16.7 16.7	17.20	17.30	16.50	841,600	0	0	0
KMR	3 3	3	3	2.97	3,900	0	0	0
KMT	10 10	10	10	10	0	0	0	0
KOS	38.9 38.9	38.90	38.90	38.80	381,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	18.5 18.5	18.60	18.90	18.40	1,360,000	0	0	0
KSD	4.7 4.7	4.60	4.70	4.60	500	0	0	0
KSF	80.7 80.7	80.30	80.90	79.90	16,500	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	1.8 1.8	1.80	1.80	1.80	12,100	0	0	0
KST	13 13	13	13	13	0	0	0	0
KTC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KTL	20 20	20	20	20	0	0	0	0
KTS	39 39	41.50	41.50	38.70	5,100	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	22.5 22.5	22.50	22.50	22.50	0	0	0	0
L12	3.9 3.9	3.90	3.90	3.90	2,600	0	0	0
L14	32.4 32.4	32.60	33	32	92,100	0	0	0
L18	26.2 26.2	26.60	26.60	26.10	36,600	0	0	0
L40	97.0 97.0	101.44	104.42	96.46	126,000	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	2.10	1.90	12,500	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	19 19	19.10	19.10	18.60	2,800	0	0	0
LAI	15.7 15.7	16	16	15.50	15,900	0	0	0
LAS	17.2 17.2	16.80	17.40	16.80	447,800	0	0	0
LAW	34 34	34	34	34	0	0	0	0
LBE	34.5 34.5	34	34.50	34	11,700	0	0	0
LBM	37.5 37.5	36.65	37.50	36.55	5,300	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.6 10.6	10.60	11	10.60	2,273,900	0	0	0
LCM	1 1	1	1.10	1	234,000	0	0	0
LDG	4.8 4.8	4.75	4.75	4.65	4,684,900	0	0	0
LDP	11.5 11.5	11.20	11.50	11	28,000	0	0	0
LDW	21 21	21	21	21	0	0	0	0
LEC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
LG9	6.1 6.1	6.10	6.10	6.10	0	0	0	0
LGC	60 60	60	60	60	0	0	0	0
LGL	4.7 4.7	4.70	4.86	4.70	254,900	0	0	0
LHC	105 105	104	109.50	104	17,600	0	0	0
LHG	30.1 30.1	30.20	30.50	30.05	107,600	0	0	0
LIC	28 28	29.30	29.30	27.90	9,900	0	0	0
LIG	4.8 4.8	4.90	5	4.70	400,700	0	0	0
LIX	33.8 33.8	33.50	33.80	33.50	14,600	0	0	0
LKW	34.8 34.8	34.80	34.80	34.80	300	0	0	0
LLM	18.5 18.5	18.50	18.50	18.50	100	0	0	0
LM3	1.7 1.7	1.50	1.70	1.50	5,500	0	0	0
LM8	13.8 13.8	13.80	13.80	13.80	0	0	0	0
LMC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
LMH	1.2 1.2	1.30	1.30	1.20	110,000	0	0	0
LMI	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	1 1	1	1	1	500	0	0	0
LPB	50.7 50.7	52.30	53.70	50.70	2,448,400	0	0	0
LPT	5.8 5.8	5.70	5.80	5.70	1,700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34 34	34	34.20	33	32,200	0	0	0
LSS	9.6 9.6	9.58	9.63	9.55	275,300	0	0	0
LTC	2.1 2.1	2.30	2.30	2.10	2,000	0	0	0
LTG	6.6 6.6	6.20	6.70	6.20	139,500	0	0	0
M10	21.3 21.3	21.20	21.50	21.20	9,400	0	0	0
MA1	32 32	34.90	34.90	29.10	10,400	0	0	0
MAC	13.7 13.7	13.81	14.45	13.65	3,600	0	0	0
MAS	33.9 33.9	33.90	33.90	33.90	0	0	0	0
MBB	23.6 23.6	23.80	24.10	23.60	19,849,200	0	0	0
MBG	3.6 3.6	3.60	3.70	3.60	60,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	29.1 29.1	29.70	29.70	28.80	2,605,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.40	7.50	7.40	2,500	0	0	0
MCH	159.5 159.5	162	163	158	343,700	0	0	0
MCM	26.5 26.5	26.32	26.51	26.27	39,200	0	0	0
MCO	7.7 7.7	7.50	7.70	7.10	18,500	0	0	0
MCP	27.0 27.0	26.95	26.95	26.70	20,200	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	9.9 9.9	9.90	9.90	9.90	200	0	0	0
MDF	5.9 5.9	5.90	5.90	5.90	100	0	0	0
MDG	20 20	20	20	20	400	0	0	0
MEC	3.4 3.4	3.60	3.60	3.30	10,000	0	0	0
MED	24 24	24	24	24	100	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.1 6.1	6.10	6.10	6.10	600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40.9 40.9	40.91	41.85	40.63	57,800	0	0	0
MGC	13 13	13.20	13.50	13	31,800	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	5.8 5.8	5.30	5.80	5.30	3,900	0	0	0
MH3	27 27	27	27	27	200	0	0	0
MHC	13.6 13.6	14.80	14.80	13.60	842,800	0	0	0
MIC	14.8 14.8	14.60	15	14.20	5,000	0	0	0
MIE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MIG	18 18	17.90	18.20	17.90	707,200	0	0	0
MKP	26.9 26.9	26.90	26.90	26.90	500	0	0	0
MKV	16.3 16.3	16.40	16.40	16	700	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.9 19.9	19.90	19.90	19.90	100	0	0	0
MML	34.9 34.9	34.90	35.10	34.50	64,800	0	0	0
MNB	27.3 27.3	27.30	27.30	27.30	0	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	18 18	16.70	18	16.70	395,800	0	0	0
MPT	0.5 0.5	0.60	0.60	0.50	30,800	0	0	0
MPY	5.9 5.9	5.90	5.90	5.90	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	20 20	20	20	20	100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.1 12.1	12.35	12.35	12.05	9,062,000	0	0	0
MSH	38.8 38.8	37.65	38.80	37.50	1,126,500	0	0	0
MSN	79.6 79.6	79.40	80.80	79	6,477,800	0	0	0
MSR	23.4 23.4	23	23.90	22.80	1,128,800	0	0	0
MST	5.7 5.7	5.70	5.70	5.60	1,821,700	0	0	0
MTA	14.1 14.1	14.20	14.40	13.90	16,400	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.2 7.2	7.20	7.20	7.20	400	0	0	0
MTH	27 27	27	27	27	300	0	0	0
MTL	5.9 5.9	5.90	5.90	5.90	0	0	0	0
MTP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	17.5 17.5	17.50	17.50	17.50	0	0	0	0
MVB	18 18	18.60	18.60	18	1,900	0	0	0
MVC	15.5 15.5	15.60	15.70	14.80	251,700	0	0	0
MVN	48 48	47.70	50	47.70	5,800	0	0	0
MWG	82.6 82.6	83.90	84	82	6,453,200	0	0	0
MZG	16 16	15.30	16.60	14.90	476,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	35.0 35.0	34.80	35.10	34.65	610,200	0	0	0
NAG	11.5 11.5	11.30	11.50	11.20	703,200	0	0	0
NAP	12 12	12	12	12	300	0	0	0
NAS	38 38	40.40	40.40	38	300	0	0	0
NAU	6.5 6.5	6.50	6.50	6.50	0	0	0	0
NAV	17.3 17.3	17.50	17.50	17.20	1,200	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	19.4 19.4	19.60	19.60	19.30	250,600	0	0	0
NBC	8.5 8.5	8.50	8.50	8.40	25,100	0	0	0
NBE	12 12	12	12	12	700	0	0	0
NBP	7.5 7.5	7.50	7.60	7.50	5,200	0	0	0
NBT	18.2 18.2	18.20	18.20	18.20	0	0	0	0
NBW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
NCG	10.7 10.7	10.40	10.90	10.10	15,600	0	0	0
NCS	42 42	41.30	42	41.30	15,700	0	0	0
NCT	102.4 102.4	101.79	102.62	101.61	33,000	0	0	0
ND2	36.5 36.5	36.50	36.50	36.50	5,000	0	0	0
NDC	127 127	127	127	127	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	12.6 12.6	12.50	12.60	12.40	155,100	0	0	0
NDP	25 25	25	25	25	0	0	0	0
NDT	4.5 4.5	5	5.10	4.50	10,600	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.20	0	0	0	0
NED	6.9 6.9	6.90	7	6.90	7,000	0	0	0
NET	69 69	68.70	69.50	68.70	7,300	0	0	0
NFC	57.4 57.4	57.40	57.40	57	600	0	0	0
NGC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
NHA	18.1 18.1	18.29	18.34	18.08	251,800	0	0	0
NHC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
NHH	11.7 11.7	11.75	11.80	11.55	98,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.5 10.5	10.50	10.50	10.50	4,000	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.2 14.2	14.20	14.20	14.20	0	0	0	0
NKG	16 16	15.90	16.30	15.90	5,543,400	0	0	0
NLG	39.8 39.8	39.70	40.15	39	3,599,600	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	52.6 52.6	51.60	52.60	51.20	56,000	0	0	0
NNT	58.3 58.3	60	60	56.50	1,600	0	0	0
NO1	6.2 6.2	6.18	6.30	6.15	121,800	0	0	0
NOS	1.1 1.1	1.10	1.10	1	20,000	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	12 12	12	12	12	0	0	0	0
NRC	6.4 6.4	6.50	6.60	6.30	1,400,800	0	0	0
NS2	21.6 21.6	20.50	21.60	20.50	300	0	0	0
NSC	79 79	79	79	79	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	55,500	0	0	0
NSL	20.7 20.7	20.70	20.70	20.70	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	13.7 13.7	13.70	13.70	13.70	900	0	0	0
NT2	24.1 24.1	24.95	25.30	24.05	2,950,900	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	162.6 162.6	165.50	165.50	162.60	27,400	0	0	0
NTF	23 23	23	23	23	0	0	0	0
NTH	60 60	60	60	60	0	0	0	0
NTL	18.3 18.3	18.40	18.80	18.30	908,900	0	0	0
NTP	64 64	65.40	65.50	64	230,900	0	0	0
NTT	9.3 9.3	9.30	9.30	9.30	2,600	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	14.6 14.6	14.70	14.80	14.60	137,300	0	0	0
NVL	13.7 13.7	13.80	13.80	13.60	5,331,300	0	0	0
NVP	26 26	26	26	26	200	0	0	0
NVT	7.9 7.9	7.88	7.90	7.80	15,900	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.6 3.6	3.70	3.70	3.60	1,900	0	0	0
OCB	12.8 12.8	13.40	13.40	12.75	5,248,800	0	0	0
OCH	6.2 6.2	6.40	6.60	6.20	393,900	0	0	0
ODE	45.6 45.6	45.70	45.70	45.50	18,400	0	0	0
OGC	3.9 3.9	4.06	4.19	3.94	1,214,000	0	0	0
OIL	10.9 10.9	10.60	11.10	10.50	1,530,600	0	0	0
ONE	5.4 5.4	5.40	5.40	5.40	1,800	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.7 22.7	22.70	22.70	22.70	700	0	0	0
ORS	14.6 14.6	15.10	15.40	14.60	3,218,900	0	0	0
PAC	22.7 22.7	22.75	22.90	22.50	170,700	0	0	0
PAI	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PAN	31.2 31.2	31.30	31.30	30.90	581,700	0	0	0
PAP	26.1 26.1	26.10	26.10	26.10	200	0	0	0
PAS	3.3 3.3	3.40	3.40	3.20	21,400	0	0	0
PAT	101.7 101.7	101.40	101.90	100.80	16,900	0	0	0
PBC	6.1 6.1	5.90	6.20	5.80	74,800	0	0	0
PBP	12.9 12.9	13.20	13.20	12.80	16,100	0	0	0
PBT	14.9 14.9	14.90	14.90	14.90	100	0	0	0
PC1	20.7 20.7	20.70	21.04	20.61	2,624,600	0	0	0
PCC	24 24	24	24	24	0	0	0	0
PCE	19.6 19.6	19.80	19.80	19.60	2,400	0	0	0
PCF	5.7 5.7	5.80	5.80	5.70	1,600	0	0	0
PCG	2.1 2.1	1.90	2.10	1.90	900	0	0	0
PCH	20 20	20.10	20.20	19.90	94,800	0	0	0
PCM	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PCT	9.8 9.8	9.80	9.80	9.80	14,000	0	0	0
PDB	26.8 26.8	28.20	28.20	26	90,000	0	0	0
PDC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PDN	96 96	96	96	95	2,100	0	0	0
PDR	22.6 22.6	23.35	23.40	22.55	8,993,600	0	0	0
PDV	12.6 12.6	12.70	12.70	12.40	33,200	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.3 3.3	3.70	3.80	3.30	2,200	0	0	0
PEN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PEQ	40 40	40	40	40	0	0	0	0
PET	30.3 30.3	31.20	31.30	30.30	867,500	0	0	0
PFL	2.5 2.5	2.50	2.50	2.40	87,000	0	0	0
PGB	13.1 13.1	13.10	13.30	13	21,600	0	0	0
PGC	13.4 13.4	13.45	13.45	13.25	21,800	0	0	0
PGD	24.7 24.7	24.65	24.70	24.65	1,100	0	0	0
PGI	20.0 20.0	19.95	19.95	19.95	200	0	0	0
PGN	6 6	6.20	6.20	5.80	100,500	0	0	0
PGS	47.8 47.8	47.80	47.80	47.80	0	0	0	0
PGT	8.1 8.1	8.30	8.30	7.20	2,400	0	0	0
PGV	20.2 20.2	20.45	20.45	19.80	2,100	0	0	0
PHC	5.1 5.1	5.03	5.29	5.03	26,300	0	0	0
PHH	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PHN	60 60	60	60	60	100	0	0	0
PHP	34.3 34.3	34.80	34.90	34.20	105,500	0	0	0
PHR	55.9 55.9	56.50	57.10	55.80	219,100	0	0	0
PHS	13.1 13.1	13.10	13.10	13.10	100	0	0	0
PIA	26.2 26.2	26.20	26.20	26.20	0	0	0	0
PIC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PIT	6.3 6.3	6.30	6.30	6.30	200	0	0	0
PIV	2.8 2.8	2.60	2.80	2.60	95,800	0	0	0
PJC	29.3 29.3	29.30	29.30	29.30	600	0	0	0
PJS	41.7 41.7	41.70	41.70	41.70	0	0	0	0
PJT	9.4 9.4	9.40	9.40	9.40	0	0	0	0
PLA	4.3 4.3	4.30	4.30	4.30	1,100	0	0	0
PLC	26.6 26.6	26.90	27.30	26.60	137,500	0	0	0
PLE	45 45	45	45	45	0	0	0	0
PLO	4 4	4	4	4	0	0	0	0
PLP	5.8 5.8	5.82	5.98	5.78	119,900	0	0	0
PLX	34.6 34.6	34.55	35.50	34.55	2,937,600	0	0	0
PMB	10.3 10.3	10.30	10.30	10.20	2,800	0	0	0
PMC	142.9 142.9	142.88	142.88	142.88	1,000	0	0	0
PMG	7.4 7.4	7.40	7.40	7.39	400	0	0	0
PMJ	16.9 16.9	16.89	16.89	16.89	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	33.8 33.8	33.80	33.80	33.80	4,300	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	33.2 33.2	33.16	33.16	33.16	0	0	0	0
PNC	26 26	26	26	26	0	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	29.5 29.5	29.50	29.50	29.50	0	0	0	0
PNJ	94.6 94.6	94.60	94.60	92.20	1,203,300	0	0	0
PNP	22 22	22	22	22	0	0	0	0
PNT	7.2 7.2	7.20	7.20	7.20	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.1 15.1	15.50	15.50	15.10	3,700	0	0	0
POT	19.9 19.9	20.90	22.90	19.70	1,900	0	0	0
POV	7.8 7.8	7.80	7.80	7.80	2,300	0	0	0
POW	14.4 14.4	14.35	14.65	14.35	10,117,100	0	0	0
PPC	9.8 9.8	9.82	9.86	9.82	198,500	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.0 27.0	27.05	27.05	26.86	47,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19.4 19.4	19.90	19.90	18.60	3,200	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
PPY	9 9	9	9	8.90	5,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	14.9 14.9	15.50	15.50	14.90	22,600	0	0	0
PRE	21.4 21.4	21.20	21.50	21.20	35,300	0	0	0
PRO	6 6	6	6	6	0	0	0	0
PRT	10.7 10.7	10.40	10.70	10.40	28,600	0	0	0
PSB	4.4 4.4	4.30	4.40	4.30	40,800	0	0	0
PSC	11.1 11.1	11.10	11.10	11.10	1,000	0	0	0
PSD	15.3 15.3	15.70	16.20	15.10	129,200	0	0	0
PSE	10.5 10.5	10.50	10.50	10.50	700	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	8.1 8.1	8.10	8.20	8	117,800	0	0	0
PSL	11.1 11.1	11.10	11.20	11.10	3,500	0	0	0
PSN	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PSP	20 20	20	20	20	0	0	0	0
PSW	7.6 7.6	7.50	7.60	7.50	14,600	0	0	0
PTB	52.3 52.3	52.30	53.20	51.60	210,500	0	0	0
PTC	7.6 7.6	7.96	7.96	7.50	11,000	0	0	0
PTD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	38 38	33.90	38	33.90	13,700	0	0	0
PTL	3.1 3.1	3.11	3.14	3.09	10,900	0	0	0
PTO	19.8 19.8	19.80	19.80	19.80	0	0	0	0
PTP	11.4 11.4	11.40	11.40	11.40	100	0	0	0
PTS	10.5 10.5	10.50	10.50	10.30	8,200	0	0	0
PTT	11.1 11.1	11.10	11.10	11.10	100	0	0	0
PTV	3.8 3.8	3.80	3.80	3.80	4,500	0	0	0
PV2	2.7 2.7	2.70	2.80	2.60	129,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	30.3 30.3	29.10	30.70	29.10	281,500	0	0	0
PVC	10.7 10.7	10.30	11.10	10.20	1,048,000	0	0	0
PVD	21.7 21.7	20.70	21.65	20.40	12,775,900	0	0	0
PVE	2.5 2.5	2.50	2.50	2.50	4,100	0	0	0
PVG	6.2 6.2	6.20	6.30	6.10	101,600	0	0	0
PVH	0.5 0.5	0.60	0.60	0.50	24,200	0	0	0
PVI	73.9 73.9	72.30	73.90	71.70	147,300	0	0	0
PVM	17.5 17.5	17.50	17.50	17.10	13,600	0	0	0
PVO	6.1 6.1	6	6.10	6	3,300	0	0	0
PVR	1.1 1.1	1.20	1.20	1.10	64,600	0	0	0
PVS	30.7 30.7	30.19	31.96	30	8,591,200	0	0	0
PVT	17.6 17.6	17.55	18.05	17.55	3,386,000	0	0	0
PVV	1.4 1.4	1.40	1.50	1.40	14,900	0	0	0
PVX	1.7 1.7	1.80	1.80	1.60	1,689,100	0	0	0
PVY	2.2 2.2	2	2.20	1.80	22,400	0	0	0
PWA	3.5 3.5	3.50	3.50	3.50	100	0	0	0
PWS	14.3 14.3	14.30	14.30	14.30	3,300	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.7 0.7	0.70	0.70	0.70	500	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.2 1.2	1.10	1.20	1.10	31,700	0	0	0
PXL	15.8 15.8	16	16	15.60	133,100	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	25,500	0	0	0
PXS	2.9 2.9	3.10	3.20	2.90	120,200	0	0	0
PXT	1.4 1.4	1.40	1.40	1.40	62,500	0	0	0
QCC	18.7 18.7	18.70	18.70	18.70	4,600	0	0	0
QCG	13.3 13.3	13.50	13.50	13.10	341,400	0	0	0
QHD	37.6 37.6	37.60	37.60	37.60	100	0	0	0
QHW	39.1 39.1	39.10	39.10	39.10	100	0	0	0
QNC	5.9 5.9	5.90	5.90	5.90	5,100	0	0	0
QNP	31 31	30.60	31	30.40	5,000	0	0	0
QNS	45.1 45.1	45.20	45.40	44.90	94,100	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	16.6 16.6	20.50	20.50	16.60	700	0	0	0
QPH	34.9 34.9	35.40	35.60	34.90	2,200	0	0	0
QSP	25.7 25.7	25.40	25.70	25.40	1,900	0	0	0
QST	29 29	27.90	29.70	27.50	1,000	0	0	0
QTC	22 22	22	22	22	0	0	0	0
QTP	12.9 12.9	13	13	12.80	95,200	0	0	0
RAL	92.9 92.9	92.70	93.40	92.20	9,900	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
RCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
RCD	1.5 1.5	1.50	1.50	1.50	0	0	0	0
RCL	12.5 12.5	11.80	12.50	11.80	60,200	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	66 66	65.90	66	65	685,300	0	0	0
RIC	7.6 7.6	7.30	8	7.30	43,000	0	0	0
RTB	28.4 28.4	27.80	28.60	27.80	3,200	0	0	0
RYG	10.9 10.9	11.20	11.25	10.80	268,200	0	0	0
S12	1.6 1.6	1.40	1.60	1.40	6,200	0	0	0
S4A	35 35	35	35	34	800	0	0	0
S55	57 57	57	57	57	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	9.7 9.7	9.50	10	9.50	270,800	0	0	0
SAB	45.9 45.9	45.85	45.90	45.60	575,000	0	0	0
SAC	13.3 13.3	13.40	13.40	12.90	1,000	0	0	0
SAF	52.5 52.5	52.50	52.50	52.50	2,900	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.6 7.6	7.66	7.66	7.46	668,900	0	0	0
SAP	20 20	20	20	20	0	0	0	0
SAS	33 33	33.60	33.80	33	14,500	0	0	0
SAV	13.8 13.8	13.55	13.80	13.55	7,900	0	0	0
SB1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SBA	29.0 29.0	28.30	29.05	28	17,600	0	0	0
SBB	17 17	16.60	17.20	16.50	24,600	0	0	0
SBD	7.4 7.4	8.10	8.10	7.40	200	0	0	0
SBG	13.4 13.4	13.45	13.50	13.20	242,500	0	0	0
SBH	42.1 42.1	42	42.10	42	900	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	700	0	0	0
SBM	33.0 33.0	33.00	33.00	33.00	0	0	0	0
SBR	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SBS	5.6 5.6	5.70	5.70	5.50	505,100	0	0	0
SBT	25.4 25.4	25.40	25.40	25.20	861,000	0	0	0
SBV	8.2 8.2	8.20	8.20	8	500	0	0	0
SC5	16.3 16.3	16.30	16.30	16.30	100	0	0	0
SCC	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SCG	65.1 65.1	65.10	65.30	65	23,900	0	0	0
SCI	10.3 10.3	10	10.50	10	47,400	0	0	0
SCJ	3.7 3.7	3.70	3.70	3.70	100	0	0	0
SCL	18.6 18.6	18.35	18.62	18.35	14,100	0	0	0
SCO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SCR	8.7 8.7	8.58	8.92	8.58	5,946,900	0	0	0
SCS	56.4 56.4	55.70	56.90	55.60	389,600	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SD3	7.8 7.8	7.70	7.80	7.70	2,600	0	0	0
SD5	9.8 9.8	9.50	9.80	9.50	25,000	0	0	0
SD6	2.4 2.4	2.40	2.50	2.30	5,000	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	1,000	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.8 11.8	11.80	11.80	11.80	20,700	0	0	0
SDA	2.7 2.7	2.70	2.80	2.60	40,400	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SDD	1.3 1.3	1.20	1.30	1.20	172,000	0	0	0
SDG	12.8 12.8	12.83	12.83	12.83	0	0	0	0
SDK	15.6 15.6	15.60	15.60	15.60	0	0	0	0
SDN	27.6 27.6	27.60	27.60	27.60	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	10,300	0	0	0
SDU	16.6 16.6	16.60	16.60	16.60	0	0	0	0
SDV	32.1 32.1	32.10	32.10	32.10	5,000	0	0	0
SDY	1.3 1.3	1.30	1.30	1.30	200	0	0	0
SEA	49 49	49	49	49	0	0	0	0
SEB	48.8 48.8	48.80	48.80	48.80	0	0	0	0
SED	21.7 21.7	21.80	21.80	21.70	14,100	0	0	0
SEP	20.5 20.5	20.50	20.50	20.50	400	0	0	0
SFC	18.1 18.1	18.14	18.14	18.14	100	0	0	0
SFG	10.7 10.7	10	10.70	10	130,700	0	0	0
SFI	26.2 26.2	25.70	26.15	25.70	800	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	13.4 13.4	13.60	13.60	13.40	21,100	0	0	0
SGC	95 95	95	95	95	0	0	0	0
SGD	20 20	20	20	20	0	0	0	0
SGH	28 28	28	28	28	0	0	0	0
SGI	13 13	13	13	13	0	0	0	0
SGN	61.9 61.9	62.00	62.00	61.42	7,700	0	0	0
SGP	27.4 27.4	27.90	28.60	27.40	148,000	0	0	0
SGR	21.6 21.6	21.50	22.15	21.30	321,300	0	0	0
SGS	21.2 21.2	22	22	21.20	6,500	0	0	0
SGT	16.9 16.9	17.45	17.50	16.90	32,300	0	0	0
SHA	4.1 4.1	4.05	4.09	4.03	4,500	0	0	0
SHB	16.5 16.5	16.85	16.85	16.45	47,405,000	0	0	0
SHC	11.7 11.7	11.70	11.70	11.70	700	0	0	0
SHE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SHG	2.2 2.2	2.40	2.40	2.20	16,400	0	0	0
SHI	14.3 14.3	14.30	14.35	14.10	523,900	0	0	0
SHN	4.5 4.5	4.50	4.60	4.50	22,100	0	0	0
SHP	35 35	35.10	35.10	35	6,600	0	0	0
SHS	23 23	23.10	23.40	22.90	15,495,600	0	0	0
SID	20.1 20.1	20.10	20.10	20.10	500	0	0	0
SIG	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SIV	36 36	36	36	36	300	0	0	0
SJ1	13 13	13	13	13	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.20	14.25	14.10	57,800	0	0	0
SJE	20.1 20.1	20.10	20.10	19	613,400	0	0	0
SJG	21.8 21.8	21.30	22.80	21.30	2,600	0	0	0
SJM	4.2 4.2	4.20	4.20	4.20	500	0	0	0
SJS	62.6 62.6	62.10	62.60	61.50	23,200	0	0	0
SKG	10.4 10.4	10.40	10.40	10.25	67,400	0	0	0
SKH	24.1 24.1	24.10	24.10	24.10	200	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	28 28	28.10	28.10	28	5,500	0	0	0
SLS	168.6 168.6	168.60	168.60	168.60	100	0	0	0
SMA	9.0 9.0	8.81	9.00	8.81	6,000	0	0	0
SMB	40.0 40.0	39.95	40.05	39.57	18,300	0	0	0
SMC	12.2 12.2	12	12.50	12	668,900	0	0	0
SMN	11.5 11.5	11.50	11.50	11.50	600	0	0	0
SMT	14 14	14.40	14.90	13	114,600	0	0	0
SNC	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SNZ	33.4 33.4	33.30	33.40	33.30	900	0	0	0
SP2	21.9 21.9	21.90	21.90	21.90	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	10.6 10.6	10.60	10.60	10.60	1,000	0	0	0
SPV	19.6 19.6	24.30	24.30	19.60	600	0	0	0
SQC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SRA	2.7 2.7	2.90	3.10	2.70	468,800	0	0	0
SRB	1.9 1.9	1.90	1.90	1.90	33,700	0	0	0
SRC	50 50	49.50	50	49.50	700	0	0	0
SRF	7.9 7.9	7.92	7.92	7.88	200	0	0	0
SSB	17.7 17.7	17.80	17.90	17.45	4,153,600	0	0	0
SSC	31 31	31	31	31	1,100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.4 8.4	8.50	8.50	8.40	3,400	0	0	0
SSH	80 80	80	80	80	0	0	0	0
SSI	34.3 34.3	34.75	35.25	34.30	26,772,900	0	0	0
SSM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	5.9 5.9	5.84	5.92	5.80	108,700	0	0	0
STB	55.5 55.5	56.70	57.20	55.50	3,469,600	0	0	0
STC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
STG	37.4 37.4	37.40	37.40	37.40	1,200	0	0	0
STH	23 23	22	23	22	55,900	0	0	0
STK	17.3 17.3	17.30	17.65	16.80	35,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.2 8.2	8.20	8.20	8.20	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.3 1.3	1.30	1.30	1.30	100	0	0	0
STW	34.7 34.7	34.70	34.70	34.70	0	0	0	0
SVC	29.4 29.4	29.35	31	29.35	50,300	0	0	0
SVD	6.1 6.1	6.89	6.89	6.11	11,300	0	0	0
SVG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	48 48	48	48	48	0	0	0	0
SVN	2.9 2.9	2.80	3	2.80	586,800	0	0	0
SVT	10.7 10.7	10.90	10.90	10.70	1,200	0	0	0
SWC	30.8 30.8	30.80	31.50	30.80	9,600	0	0	0
SZB	37.4 37.4	37.40	37.40	37.40	3,000	0	0	0
SZC	31.2 31.2	30.80	31.50	30.80	838,200	0	0	0
SZE	9.9 9.9	10	10	9.90	3,000	0	0	0
SZG	37 37	37	37	37	1,000	0	0	0
SZL	43.5 43.5	44	44.25	43.40	4,100	0	0	0
TA6	6.2 6.2	6.20	6.20	6.20	0	0	0	0
TA9	12.3 12.3	12.50	12.50	12.30	400	0	0	0
TAB	20 20	17.10	20	17.10	300	0	0	0
TAL	45.6 45.6	47.20	47.25	45.60	272,300	0	0	0
TAN	38 38	38	38	38	2,400	0	0	0
TAW	25 25	25	25	25	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	38 38	37.55	38	37.55	200	0	0	0
TBD	137.0 137.0	137.00	137.00	137.00	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TBX	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TCB	35.1 35.1	35.70	36.20	35.10	12,256,900	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	20.6 20.6	21.05	21.05	20.52	4,035,500	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34.5 34.5	34.25	34.55	34.25	20,500	0	0	0
TCM	28.8 28.8	28.40	29.05	28.35	1,259,200	0	0	0
TCO	10.6 10.6	10.50	10.60	10	916,800	0	0	0
TCR	2.8 2.8	2.77	2.80	2.77	3,600	0	0	0
TCT	20.5 20.5	20.45	20.45	20.45	2,300	0	0	0
TCW	32.1 32.1	31.40	32.50	31.40	34,600	0	0	0
TDB	41 41	41	41	41	0	0	0	0
TDC	12.0 12.0	12	12.10	11.85	219,600	0	0	0
TDF	8.6 8.6	8.60	8.60	8.60	900	0	0	0
TDG	3.2 3.2	3.10	3.19	3.02	124,400	0	0	0
TDH	5.2 5.2	5.45	5.45	5.07	816,000	0	0	0
TDM	57 57	56.90	57	55	50,600	0	0	0
TDP	34.4 34.4	33.50	34.40	33.45	54,500	0	0	0
TDS	8.4 8.4	8.40	8.40	8.30	36,400	0	0	0
TDT	6.5 6.5	6.40	6.50	6.40	56,200	0	0	0
TDW	48.7 48.7	48.70	48.70	48.70	0	0	0	0
TED	61 61	61	61	61	0	0	0	0
TEG	6.4 6.4	6.44	6.45	6.40	15,800	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	30 30	30	30	30	0	0	0	0
TFC	61.6 61.6	59.50	62.50	59	2,200	0	0	0
TGP	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TH1	3 3	3	3	3	0	0	0	0
THB	8.5 8.5	8.60	8.60	8.50	2,500	0	0	0
THD	29.9 29.9	30.70	30.80	29.90	29,100	0	0	0
THG	50.0 50.0	50	50	49.50	53,000	0	0	0
THM	8.4 8.4	8	8.40	8	130,100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8 8	8	8	8	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	8 8	8	8	8	12,700	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	19.3 19.3	19.30	19.30	19.30	0	0	0	0
TID	24.7 24.7	24.20	24.80	24.20	15,700	0	0	0
TIE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
TIG	8 8	8	8.20	7.90	1,053,000	0	0	0
TIN	54 54	54	54.10	54	22,000	0	0	0
TIP	18.7 18.7	18.50	18.85	18.50	29,900	0	0	0
TIS	4.9 4.9	5.20	5.20	4.90	1,900	0	0	0
TIX	47.7 47.7	47.71	47.71	47.71	1,000	0	0	0
TJC	13.7 13.7	13.70	13.70	13.70	100	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKU	14.7 14.7	14.70	14.70	14.70	0	0	0	0
TL4	8.7 8.7	9.50	9.50	8.70	3,900	0	0	0
TLD	8.3 8.3	8.14	8.43	8.09	936,000	0	0	0
TLG	53.5 53.5	53.80	53.80	53	244,300	0	0	0
TLH	5.4 5.4	5.42	5.42	5.31	334,000	0	0	0
TLI	5.4 5.4	5.40	5.40	5.40	4,000	0	0	0
TLP	7.3 7.3	6.60	7.30	6.60	600	0	0	0
TLT	23 23	23	23	23	0	0	0	0
TMB	58 58	55.60	58	55	5,900	0	0	0
TMC	7 7	7	7	7	0	0	0	0
TMG	73.3 73.3	73.30	73.30	73.30	0	0	0	0
TMP	62 62	62	62	62	100	0	0	0
TMS	41.5 41.5	40.25	41.45	39.20	600	0	0	0
TMT	9.5 9.5	9.40	9.88	9.32	20,500	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	16.0 16.0	15.50	15.95	15.40	163,800	0	0	0
TNB	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TNC	30.5 30.5	28.50	30.50	28.50	500	0	0	0
TNG	19.1 19.1	18.99	19.77	18.89	2,536,800	0	0	0
TNH	13.2 13.2	12.60	13.20	12.50	590,900	0	0	0
TNI	5.3 5.3	5.55	5.55	5.20	168,200	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	25.8 25.8	25.80	25.80	25.80	0	0	0	0
TNS	3.9 3.9	3.90	3.90	3.70	6,100	0	0	0
TNT	8.1 8.1	8.48	8.48	7.94	162,200	0	0	0
TNV	10 10	10	10	9.60	7,500	0	0	0
TNW	11.8 11.8	11.80	11.80	11.80	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	145 145	147.90	148.40	144	71,400	0	0	0
TOT	15.9 15.9	15.90	16	15.60	1,700	0	0	0
TOW	35.9 35.9	35.90	35.90	35.90	0	0	0	0
TPB	16.7 16.7	17.10	17.30	16.65	8,998,600	0	0	0
TPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TPP	10.5 10.5	10.50	10.50	10.50	200	0	0	0
TPS	45.2 45.2	45.20	45.20	45.20	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	17 17	17	17	17	0	0	0	0
TRA	66.8 66.8	66.60	66.90	66.20	4,000	0	0	0
TRC	78 78	74	78.80	73.80	313,200	0	0	0
TRS	31.3 31.3	31.30	31.30	31.30	0	0	0	0
TRT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	13.7 13.7	13.80	13.80	13.70	2,500	0	0	0
TSB	35.7 35.7	35.70	35.70	35.70	0	0	0	0
TSC	3.0 3.0	3	3.05	2.97	453,500	0	0	0
TSD	5.6 5.6	5.60	5.60	5	2,000	0	0	0
TSG	13.4 13.4	13.40	13.40	13.40	0	0	0	0
TSJ	40.2 40.2	40.20	40.20	40.20	0	0	0	0
TST	7.4 7.4	7.40	7.40	7.40	5,300	0	0	0
TT6	5.6 5.6	5.50	5.70	5.50	10,000	0	0	0
TTA	11.6 11.6	11.75	11.80	11.60	33,500	0	0	0
TTC	8.5 8.5	8.50	8.50	8.50	300	0	0	0
TTD	78.1 78.1	78.10	78.10	78.10	0	0	0	0
TTE	36.5 36.5	36.50	36.50	36.50	0	0	0	0
TTF	2.9 2.9	2.94	2.95	2.90	735,100	0	0	0
TTG	11.1 11.1	11	11.10	11	6,100	0	0	0
TTH	2.5 2.5	2.50	2.60	2.50	47,400	0	0	0
TTL	9.4 9.4	8.80	9.40	8.70	31,100	0	0	0
TTN	18.7 18.7	19.30	19.60	18.50	361,400	0	0	0
TTS	5 5	5	5	5	0	0	0	0
TTT	34.1 34.1	34	34.60	34	400	0	0	0
TUG	15.2 15.2	15.20	15.20	15.20	0	0	0	0
TV1	23.9 23.9	23.90	23.90	23.90	11,500	0	0	0
TV2	35.6 35.6	35.75	35.90	35.55	62,200	0	0	0
TV3	17 17	17	17	17	0	0	0	0
TV4	15.3 15.3	15.40	15.40	15	4,600	0	0	0
TV6	9.7 9.7	9.70	9.70	9.70	0	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	8.7 8.7	8.78	8.78	8.60	18,900	0	0	0
TVC	11.5 11.5	11.60	11.60	11.20	1,068,300	0	0	0
TVD	10.1 10.1	10	10.10	10	26,400	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	31.3 31.3	31.30	31.30	31.30	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8 8	8.10	8.20	8	386,100	0	0	0
TVS	17.2 17.2	17	17.20	16.95	89,600	0	0	0
TVT	16.6 16.6	16.20	16.60	16.20	5,200	0	0	0
TW3	22 22	22	22	22	0	0	0	0
TXM	5 5	5	5	5	3,000	0	0	0
TYA	17.6 17.6	17.50	17.70	17.20	22,200	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7	7.30	7	1,100	0	0	0
UDL	17 17	17	17	17	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	51.5 51.5	50.40	51.50	50.40	1,100	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.5 8.5	8.50	8.50	8	700	0	0	0
UPC	24 24	24	24	24	0	0	0	0
UPH	10 10	10	10	10	100	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17.6 17.6	17.60	17.60	17.60	2,100	0	0	0
UXC	3 3	3	3	3	0	0	0	0
V12	12.2 12.2	12.20	12.20	12.20	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	7 7	7	7	7	0	0	0	0
VAB	11.4 11.4	11.45	11.45	11.25	512,600	0	0	0
VAF	19.2 19.2	19.15	19.15	19.15	100	0	0	0
VAV	38 38	38	38	38	0	0	0	0
VBB	11.3 11.3	11.42	11.51	11.22	79,000	0	0	0
VBC	19.5 19.5	19.50	19.50	19.50	300	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	9.8 9.8	9.80	9.80	9.80	2,300	0	0	0
VC1	12.3 12.3	12.30	12.30	12.30	1,700	0	0	0
VC2	6.9 6.9	6.70	6.90	6.70	211,900	0	0	0
VC3	28.1 28.1	29	29.10	28.10	895,900	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	39 39	39	39	39	0	0	0	0
VC7	10.8 10.8	11	11.10	10.70	158,900	0	0	0
VC9	3.9 3.9	3.90	3.90	3.90	5,000	0	0	0
VCA	9 9	8.90	9	8.90	11,500	0	0	0
VCB	59.6 59.6	60.80	60.80	59.60	2,117,800	0	0	0
VCC	9.9 9.9	9.50	9.90	9.50	10,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	286.8 286.8	287.90	287.90	286.80	1,300	0	0	0
VCG	26.1 26.1	26.80	27.30	26.05	16,467,200	0	0	0
VCI	37.1 37.1	37.10	37.75	37	10,403,100	0	0	0
VCM	10.1 10.1	9.90	10.10	9.50	13,600	0	0	0
VCP	26.7 26.7	26.60	26.80	26.40	57,800	0	0	0
VCR	39.9 39.9	39.90	39.90	39.90	100	0	0	0
VCS	48 48	47.30	48.10	46.30	173,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	37 37	37	37	37	0	0	0	0
VCX	10 10	10	10	10	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	10 10	10	10	10	0	0	0	0
VDL	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VDN	20.5 20.5	20.50	20.50	20.50	0	0	0	0
VDP	48 48	48	48	48	1,200	0	0	0
VDS	18.8 18.8	19.05	19.25	18.80	1,201,000	0	0	0
VDT	11 11	11	11	11	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	500	0	0	0
VE3	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VE4	259 259	259	259	259	0	0	0	0
VE8	2 2	2.10	2.10	2	200	0	0	0
VE9	4.3 4.3	4.10	4.30	4	36,900	0	0	0
VEA	36.6 36.6	36.50	37.21	36.32	660,500	0	0	0
VEC	37 37	46.10	46.20	34.20	233,400	0	0	0
VEF	134.6 134.6	138	139.50	134.50	21,600	0	0	0
VES	10 10	10	10	10	0	0	0	0
VET	15.8 15.8	16	16	15.80	1,200	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	54.4 54.4	54.10	54.40	53.80	3,500	0	0	0
VFR	10.8 10.8	10.80	10.80	10.80	0	0	0	0
VGC	45.0 45.0	45.26	45.54	44.83	493,300	0	0	0
VGG	44.3 44.3	43.40	44.70	43.40	3,400	0	0	0
VGI	79.4 79.4	75.30	81.60	75	3,378,800	0	0	0
VGL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
VGP	27.4 27.4	27.70	27.70	27.30	13,500	0	0	0
VGR	55.3 55.3	55.30	55.30	55.30	0	0	0	0
VGS	28.9 28.9	29.20	29.70	28.90	1,080,100	0	0	0
VGT	12.5 12.5	12	12.70	12	1,861,200	0	0	0
VGV	37.6 37.6	38.40	38.40	32	3,800	0	0	0
VHC	59 59	57.80	59.80	57.80	2,295,300	0	0	0
VHD	4.5 4.5	4.50	4.60	4.50	1,700	0	0	0
VHE	4.7 4.7	4.80	4.80	4.70	146,600	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2.2 2.2	2.20	2.20	2.10	53,100	0	0	0
VHH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHL	11 11	11	11	11	100	0	0	0
VHM	99.2 99.2	103.80	103.80	99.20	6,461,300	0	0	0
VIB	18.6 18.6	18.75	18.80	18.55	4,603,100	0	0	0
VIC	191 191	202	203.70	191	7,461,600	0	0	0
VID	5.2 5.2	5.18	5.18	5.18	100	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	16	16	16	6,500	0	0	0
VIG	5.9 5.9	5.90	6	5.90	40,900	0	0	0
VIH	20 20	20	20	20	400	0	0	0
VIM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VIN	17.1 17.1	17.10	17.10	17.10	0	0	0	0
VIP	13 13	12.95	13.15	12.95	108,400	0	0	0
VIR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VIT	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VIW	15.8 15.8	17	18	15.50	19,600	0	0	0
VIX	28 28	29	29.90	27.55	47,723,100	0	0	0
VJC	187 187	194	194.20	184.50	2,801,200	0	0	0
VLA	9 9	9	9	9	0	0	0	0
VLB	48.6 48.6	47.40	49	47.10	158,500	0	0	0
VLC	14.2 14.2	14.10	14.20	14	55,300	0	0	0
VLF	0.7 0.7	0.80	0.80	0.70	4,400	0	0	0
VLG	8.8 8.8	9	9	8.40	3,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	27.8 27.8	27.80	27.80	27.80	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6 6	6.09	6.09	5.91	8,000	0	0	0
VMD	16.3 16.3	16.30	16.30	16.30	0	0	0	0
VMG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VMK	41 41	41	41	41	0	0	0	0
VMS	32.7 32.7	32.70	32.70	32.70	0	0	0	0
VMT	14 14	14	14	14	0	0	0	0
VNA	16.4 16.4	17.50	17.50	16.40	500	0	0	0
VNB	16 16	17.20	17.30	16	53,700	0	0	0
VNC	35 35	35.20	35.20	35	8,200	0	0	0
VND	20.1 20.1	20	20.35	19.90	15,033,600	0	0	0
VNE	6.4 6.4	6.46	6.46	6.27	106,100	0	0	0
VNF	15.9 15.9	15.90	16	15.80	9,500	0	0	0
VNG	7.2 7.2	7.10	7.20	7.10	14,100	0	0	0
VNH	1 1	1.10	1.10	1	212,000	0	0	0
VNI	8.3 8.3	8.20	8.30	8.20	900	0	0	0
VNL	23.0 23.0	23.70	23.70	22.95	7,200	0	0	0
VNM	57.6 57.6	57.40	57.70	57.10	2,641,500	0	0	0
VNP	17.1 17.1	18.40	18.40	17.10	117,000	0	0	0
VNR	20.4 20.4	20.50	20.60	20.40	5,500	0	0	0
VNS	9.5 9.5	9.60	9.60	9.25	52,600	0	0	0
VNT	36.1 36.1	36.10	36.10	36.10	0	0	0	0
VNX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VNY	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VNZ	392 392	387.50	393	387.50	2,400	0	0	0
VOC	12.8 12.8	12.90	12.90	12.80	12,200	0	0	0
VOS	13.1 13.1	13.20	13.40	13.10	908,200	0	0	0
VPA	2.7 2.7	2.70	2.70	2.70	900	0	0	0
VPB	28.7 28.7	29.20	29.35	28.65	15,506,600	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	25.9 25.9	25.55	25.95	25.55	6,400	0	0	0
VPG	6.9 6.9	7	7.05	6.80	489,100	0	0	0
VPH	5 5	4.96	5.35	4.95	92,200	0	0	0
VPI	56 56	56.30	57	55.90	1,668,400	0	0	0
VPR	16.5 16.5	16.40	16.50	16.40	800	0	0	0
VPS	10.2 10.2	10.25	10.25	10	15,700	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13.8 13.8	13.80	13.80	13.80	0	0	0	0
VRC	13.5 13.5	13.75	13.90	13.10	3,900	0	0	0
VRE	33.3 33.3	34.10	34.30	32.90	15,108,600	0	0	0
VRG	17.4 17.4	17.30	17.50	17.30	8,000	0	0	0
VSA	20.2 20.2	20.20	20.20	20.20	500	0	0	0
VSC	23.2 23.2	24.55	24.60	23.15	11,961,000	0	0	0
VSE	9.6 9.6	8	9.70	8	76,200	0	0	0
VSF	25 25	25.10	25.10	24.90	15,300	0	0	0
VSG	1.3 1.3	1.30	1.30	1.30	18,400	0	0	0
VSH	44.0 44.0	44.01	44.01	43.91	7,100	0	0	0
VSI	20 20	20	20	20	200	0	0	0
VSM	14.7 14.7	14.70	14.70	14.70	0	0	0	0
VSN	15 15	14.80	15	14.80	1,900	0	0	0
VST	3.3 3.3	3	3.30	3	245,200	0	0	0
VTA	2.8 2.8	2.90	2.90	2.80	6,300	0	0	0
VTB	12.9 12.9	12.90	12.90	12.10	364,100	0	0	0
VTC	8 8	8	8.10	8	8,000	0	0	0
VTD	6.9 6.9	7	7	6.70	65,700	0	0	0
VTE	6.6 6.6	6.60	6.60	6.60	100	0	0	0
VTG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTH	8.6 8.6	8.80	8.80	8.50	1,300	0	0	0
VTI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	54 54	55	56	54	28,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.2 12.2	11.95	12.40	11.95	795,700	0	0	0
VTP	115.5 115.5	120.30	121.90	115.50	1,337,000	0	0	0
VTQ	13.4 13.4	13.40	13.40	13.40	0	0	0	0
VTR	15.6 15.6	15.70	15.80	15.20	37,400	0	0	0
VTS	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTV	14.5 14.5	14.30	14.50	13.70	183,900	0	0	0
VTX	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VTZ	18.4 18.4	18.60	18.70	18.30	1,206,300	0	0	0
VUA	17.1 17.1	17.10	17.10	17.10	200	0	0	0
VVN	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VVS	61.2 61.2	64.70	65	59.50	248,000	0	0	0
VW3	10.6 10.6	10.60	10.60	10.60	100	0	0	0
VWS	21.8 21.8	21.80	21.80	21.80	100	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	11 11	11	11	11	0	0	0	0
WCS	286.1 286.1	286.10	286.10	286.10	100	0	0	0
WSB	60.0 60.0	61.80	61.80	54.56	1,600	0	0	0
WSS	6.9 6.9	6.90	7	6.90	23,100	0	0	0
WTC	10.3 10.3	10.30	10.30	10.30	500	0	0	0
X20	12.4 12.4	12.50	12.50	12	52,500	0	0	0
X26	26 26	26	26	26	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	19 19	19	19	19	0	0	0	0
XHC	20 20	20	20	20	0	0	0	0
XLV	12.7 12.7	12.70	12.70	12.70	600	0	0	0
XMC	9.2 9.2	8.10	9.20	8.10	5,600	0	0	0
XMD	7.1 7.1	7.10	7.10	7.10	0	0	0	0
XMP	17 17	17	17	17	0	0	0	0
XPH	13.6 13.6	13.90	14.20	13.60	4,300	0	0	0
YBC	9 9	9	9	9	0	0	0	0
YBM	14.0 14.0	14	14	13.95	1,400	0	0	0
YEG	12.5 12.5	12.40	12.55	12.30	1,724,700	0	0	0
YTC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
^HASTC	265.9 265.9	267.33	269.04	265.28	82,270,724	0	0	0
^UPCOM	113.2 113.2	113.79	114.37	112.74	0	0	0	0
^VN30	1,885.4 1,885.4	1,923.62	1,923.62	1,863.90	291,311,058	0	0	0
^VNINDEX	1,639.7 1,639.7	1,669.61	1,669.61	1,626.86	777,188,600	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 31/10/2025