NGÀY: [ 31/03 ] [ 30/03 ] [ 27/03 ] [ 26/03 ] [ 25/03 ] [ 24/03 ] [ 23/03 ] [ 20/03 ] [ 19/03 ] [ 18/03 ] [ 17/03 ] [ 16/03 ] [ 13/03 ] [ 12/03 ] [ 11/03 ] [ 10/03 ] [ 09/03 ] [ 06/03 ] [ 05/03 ] [ 04/03 ] [ 03/03 ] [ 02/03 ] (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 25/03/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.1 33.1	33.10	33.10	33.10	0	0	0	0
AAA	6.9 6.9	6.81	6.94	6.81	628,800	0	0	0
AAH	3.2 3.2	3.20	3.30	3.20	595,700	0	0	0
AAM	6.4 6.4	6.20	6.40	6.17	1,200	0	0	0
AAS	8.5 8.5	8.40	8.50	8.30	1,684,700	0	0	0
AAT	3.0 3.0	2.97	2.98	2.91	25,900	0	0	0
AAV	7.1 7.1	6.60	7.10	6.60	1,425,100	0	0	0
ABB	13.9 13.9	14	14	13.70	549,100	0	0	0
ABC	10 10	9.80	10.10	9.80	24,800	0	0	0
ABI	19.9 19.9	19.40	20	19.30	140,600	0	0	0
ABR	12.5 12.5	13.15	13.15	12.50	3,300	0	0	0
ABS	3.0 3.0	3.01	3.08	2.98	270,700	0	0	0
ABT	60 60	59.60	60	59.60	200	0	0	0
ABW	10.4 10.4	10.40	10.50	10.30	123,000	0	0	0
ACB	23.8 23.8	23.20	23.80	23.15	12,449,400	0	0	0
ACC	12.5 12.5	12.70	12.70	12.20	2,300	0	0	0
ACE	37.6 37.6	39	39	37.60	1,300	0	0	0
ACL	13.3 13.3	13.10	13.30	12.20	11,300	0	0	0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	3.6 3.6	3.60	3.60	3.60	100	0	0	0
ACV	45.1 45.1	44.40	45.40	44.40	739,100	0	0	0
ADC	18 18	18	18	18	200	0	0	0
ADG	9.3 9.3	8.71	9.25	8.71	3,300	0	0	0
ADS	8.2 8.2	8.17	8.20	8.05	75,900	0	0	0
AFX	10.4 10.4	10.30	10.40	10	116,900	0	0	0
AG1	12.5 12.5	12.30	12.50	12.30	6,300	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	13 13	12.95	13.05	12.65	486,600	0	0	0
AGM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGP	38.1 38.1	38.20	38.20	38	1,400	0	0	0
AGR	14.2 14.2	14.15	14.35	13.95	420,100	0	0	0
AGX	205.5 205.5	205.50	205.50	205.50	100	0	0	0
AIC	9 9	9	9	9	400	0	0	0
AIG	44.3 44.3	44.30	44.90	44.30	10,000	0	0	0
ALT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
ALV	7.5 7.5	7.30	7.50	7.30	18,500	0	0	0
AMC	11.7 11.7	11.70	11.70	11.70	500	0	0	0
AME	6.3 6.3	6.30	6.30	6.30	0	0	0	0
AMP	15 15	15	15	15	200	0	0	0
AMS	9.3 9.3	8.20	9.40	8	1,592,300	0	0	0
AMV	1.8 1.8	1.90	1.90	1.70	468,900	0	0	0
ANT	34.5 34.5	34.61	34.61	33.58	20,500	0	0	0
ANV	23.1 23.1	22.45	23.15	22.40	1,193,100	0	0	0
APF	51.5 51.5	51.60	51.60	51.10	31,400	0	0	0
APG	5.8 5.8	5.81	5.95	5.75	586,600	0	0	0
APH	5.6 5.6	5.53	5.61	5.53	100,900	0	0	0
API	5.7 5.7	5.60	5.80	5.50	126,900	0	0	0
APL	14 14	14	14	14	0	0	0	0
APP	4.9 4.9	5	5.10	4.90	2,100	0	0	0
APS	6.2 6.2	6.10	6.30	6.10	330,100	0	0	0
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.8 16.8	16.60	16.75	16.55	2,600	0	0	0
ASM	5.6 5.6	5.44	5.62	5.40	318,400	0	0	0
ASP	4.9 4.9	4.92	4.93	4.88	42,900	0	0	0
AST	71 71	71	71	71	300	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	49.6 49.6	49.60	49.60	49.60	100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.1 10.1	10	10.10	9.90	49,200	0	0	0
BAB	11.1 11.1	10.90	11.10	10.90	3,700	0	0	0
BAF	34.5 34.5	34.20	34.45	33.95	2,284,000	0	0	0
BAL	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BAX	32.5 32.5	32.50	32.50	32.50	0	0	0	0
BBH	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BCA	18.3 18.3	17.60	18.50	17.60	35,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.3 7.3	7.20	7.40	7.20	54,600	0	0	0
BCE	11.2 11.2	11.20	11.20	11.10	13,300	0	0	0
BCF	41.8 41.8	41.80	41.80	41.80	100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.9 52.9	51.80	53.70	51.80	533,400	0	0	0
BCP	12.5 12.5	9.40	12.60	9.40	20,700	0	0	0
BCR	1.3 1.3	1.30	1.30	1.30	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39.3 39.3	39.30	39.30	39.30	0	0	0	0
BDT	9.2 9.2	9.20	9.20	9	5,700	0	0	0
BDW	27 27	27	27	27	0	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BFC	53.5 53.5	53	54.70	52.20	126,800	0	0	0
BGE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BGW	16 16	16	16	16	5,800	0	0	0
BHA	22.8 22.8	22.80	22.80	22.80	100	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.3 9.3	9.30	9.30	9.30	200	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	30.5 30.5	30.40	30.50	29.40	3,200	0	0	0
BHP	7.2 7.2	6.80	7.20	6.80	200	0	0	0
BIC	24.5 24.5	23.95	24.50	23.95	149,300	0	0	0
BID	39.5 39.5	39.50	39.65	38.90	8,722,100	0	0	0
BIG	6.9 6.9	6.80	6.90	6.60	340,300	0	0	0
BIO	11.5 11.5	11.50	11.50	11.50	200	0	0	0
BKC	21.8 21.8	21.90	21.90	21.20	44,600	0	0	0
BKG	2.6 2.6	2.61	2.71	2.55	35,600	0	0	0
BLI	10 10	8.70	10	8.70	12,700	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BLT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
BMC	13.4 13.4	13.40	13.45	13.30	25,400	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	8.20	8.20	7.90	200	0	0	0
BMG	19.8 19.8	19.80	19.80	19.80	0	0	0	0
BMI	17 17	16.65	17.15	16.50	386,600	0	0	0
BMJ	9.5 9.5	9.10	9.50	9.10	1,000	0	0	0
BMK	14.9 14.9	14.90	14.90	14.90	0	0	0	0
BMP	128.2 128.2	126	129.50	126	331,600	0	0	0
BMS	14.3 14.3	14.30	14.40	14.20	135,700	0	0	0
BMV	5.3 5.3	5.30	5.30	5.30	200	0	0	0
BNA	5.8 5.8	5.70	5.90	5.50	374,800	0	0	0
BNW	15.9 15.9	15.94	15.94	15.94	200	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	4.2 4.2	4.60	4.60	4	1,000	0	0	0
BRC	12.2 12.2	12.20	12.20	12.20	900	0	0	0
BRR	17.6 17.6	17.60	17.60	17.50	1,800	0	0	0
BRS	29 29	27.90	31	27	3,700	0	0	0
BSA	20.9 20.9	20.90	20.90	20.90	30,000	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	17.2 17.2	17.24	17.24	17.24	0	0	0	0
BSI	33.9 33.9	32.95	34.30	32.90	243,000	0	0	0
BSL	11 11	10.60	11	10.60	300	0	0	0
BSP	11 11	11	11	11	0	0	0	0
BSQ	16.6 16.6	16.60	16.60	16.60	0	0	0	0
BSR	27.5 27.5	26.95	28.20	26.80	16,946,200	0	0	0
BT1	11.9 11.9	12.50	12.50	11.60	4,800	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.9 4.9	4.90	4.90	4.80	23,700	0	0	0
BTD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.1 23.1	22.80	23.10	22.80	4,700	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	400	0	0	0
BTP	8.5 8.5	8.60	8.60	8.46	265,100	0	0	0
BTS	5.1 5.1	5.10	5.20	5	12,400	0	0	0
BTT	40.7 40.7	40.65	40.65	40.65	0	0	0	0
BTU	16.2 16.2	16.20	16.20	16.20	1,000	0	0	0
BTV	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	0	0	0	0
BVB	11.8 11.8	11.70	11.90	11.70	749,700	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	85.9 85.9	81	85.90	80.60	1,532,500	0	0	0
BVL	16.1 16.1	16.10	16.10	16.10	0	0	0	0
BVN	20.5 20.5	20.50	20.50	20.50	1,300	0	0	0
BVS	26.1 26.1	24.70	26.20	24.70	287,800	0	0	0
BWA	16.4 16.4	16.42	16.42	16.42	0	0	0	0
BWE	43 43	42.65	43.55	42.25	291,500	0	0	0
BWS	33.8 33.8	34	34	33.80	300	0	0	0
BXH	11.2 11.2	11.20	11.20	11.20	0	0	0	0
C21	17.7 17.7	17.70	17.70	17.70	0	0	0	0
C22	18.9 18.9	18.30	18.90	18.30	1,000	0	0	0
C32	10.7 10.7	11.20	11.20	10.50	21,900	0	0	0
C47	9.2 9.2	9.40	9.60	9.16	53,700	0	0	0
C4G	7.1 7.1	7.10	7.20	7	988,800	0	0	0
C69	16 16	16	16.20	15.70	416,700	0	0	0
C92	4.1 4.1	4	4.10	4	600	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.3 7.3	6.80	7.40	6.80	400	0	0	0
CAN	27.8 27.8	27.80	27.80	27.80	0	0	0	0
CAP	46.5 46.5	46.30	46.70	46.20	30,300	0	0	0
CAT	14.7 14.7	14.50	14.80	14.50	19,700	0	0	0
CBI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
CBS	24.5 24.5	25.80	25.80	24.50	5,300	0	0	0
CC1	35 35	35	35	35	100	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCC	7.9 7.9	7.90	7.90	7.90	14,800	0	0	0
CCI	22.7 22.7	22.71	22.71	22.71	900	0	0	0
CCL	4.9 4.9	4.88	4.92	4.86	73,000	0	0	0
CCM	36.0 36.0	36.00	36.00	36.00	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.1 13.1	13.10	13.10	13.10	0	0	0	0
CCT	10.5 10.5	10.50	10.50	10.50	200	0	0	0
CCV	71 71	71	71	71	0	0	0	0
CDC	14.8 14.8	14.59	14.93	14.59	91,300	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.6 30.6	30.50	30.70	30.40	6,200	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	15 15	14.90	16	13	23,900	0	0	0
CDR	4.9 4.9	4.90	4.90	4.90	600	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	16.4 16.4	16.20	16.70	15.40	17,780,400	0	0	0
CET	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CFM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CFV	20.3 20.3	20.30	20.30	20.30	0	0	0	0
CGV	3.2 3.2	3.10	3.20	3.10	6,300	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	28.3 28.3	27.55	28.30	27.55	24,200	0	0	0
CHS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.6 9.6	9.10	9.60	9.10	400	0	0	0
CID	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CIG	6.4 6.4	6.48	6.60	6.15	32,800	0	0	0
CII	17.8 17.8	17.10	17.80	16.80	28,451,600	0	0	0
CIP	2.3 2.3	2.30	2.30	2.30	100	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	60.7 60.7	54.50	61.60	54.50	55,100	0	0	0
CKD	30 30	29.70	30	29.70	5,800	0	0	0
CKG	8.9 8.9	9.05	9.29	8.65	35,100	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	54 54	54	54	54	0	0	0	0
CLH	22 22	21.60	22	21.60	16,200	0	0	0
CLL	30.0 30.0	29.95	30	29.90	25,300	0	0	0
CLM	75 75	74.90	75	74.90	2,400	0	0	0
CLW	48 48	48	48	48	800	0	0	0
CLX	15.2 15.2	15	15.20	14.90	39,500	0	0	0
CMC	8.8 8.8	9.50	9.50	8.80	800	0	0	0
CMD	18.9 18.9	19	19	18.90	2,200	0	0	0
CMF	423 423	423	423	423	0	0	0	0
CMG	28.8 28.8	28.20	29	28.20	236,200	0	0	0
CMI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	15.1 15.1	20	20	14.80	1,200	0	0	0
CMN	60.7 60.7	67	67	60.10	1,400	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	7.20	7.20	7	500	0	0	0
CMT	12 12	12.70	12.70	12	400	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	15 15	15	15	15	100	0	0	0
CMX	6.2 6.2	6.08	6.17	6.04	75,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32 32	31	32	31	300	0	0	0
CNG	24.5 24.5	23.50	24.90	23.50	23,700	0	0	0
CNN	57 57	57	57	57	0	0	0	0
CNT	6.2 6.2	6.10	6.20	6.10	2,500	0	0	0
COM	32 32	32	32	32	0	0	0	0
CPA	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
CQN	31.4 31.4	31.20	31.40	31.10	22,400	0	0	0
CQT	8.5 8.5	8.50	8.50	8.50	200	0	0	0
CRC	10.5 10.5	10	10.70	9.66	4,221,300	0	0	0
CRE	7.2 7.2	7.15	7.30	7.12	211,300	0	0	0
CSC	15.5 15.5	15.70	15.90	14.40	9,200	0	0	0
CSI	14.2 14.2	14	14.20	12	25,600	0	0	0
CSM	12.3 12.3	12.05	12.30	12	305,300	0	0	0
CSV	26.8 26.8	26.45	27.15	26.35	593,900	0	0	0
CT3	5.9 5.9	5.90	5.90	5.90	0	0	0	0
CT6	7.9 7.9	7.90	7.90	7.90	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16 16	16	16	16	100	0	0	0
CTD	80.1 80.1	77.71	80.76	77.71	982,200	0	0	0
CTF	18.6 18.6	18.55	18.60	18.20	302,900	0	0	0
CTG	34.1 34.1	33.75	34.10	33.70	6,241,100	0	0	0
CTI	22.7 22.7	22.25	22.90	22.25	326,500	0	0	0
CTP	5.1 5.1	5.20	5.20	5	11,700	0	0	0
CTR	82.8 82.8	81.20	83.20	81.20	340,400	0	0	0
CTS	26.1 26.1	25.50	26.30	25.45	655,200	0	0	0
CTT	19.6 19.6	19.60	19.60	19.60	0	0	0	0
CTW	27 27	27	27	27	100	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	25 25	23.70	25	23.70	41,100	0	0	0
CX8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	10.8 10.8	10.70	10.80	10.70	600	0	0	0
D2D	37 37	36	37	36	112,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	16	16	16	100	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.1 3.1	2.97	3.06	2.97	44,200	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DAT	8.4 8.4	8.41	8.41	8.41	0	0	0	0
DBC	23.3 23.3	22.60	23.40	22.55	3,045,100	0	0	0
DBD	51.4 51.4	50.20	51.40	50.20	17,800	0	0	0
DBM	25 25	25	25	25	1,300	0	0	0
DBT	11.0 11.0	10.95	11	10.30	600	0	0	0
DC1	8 8	8	8	8	4,500	0	0	0
DC2	6.5 6.5	6	6.50	6	500	0	0	0
DC4	9.1 9.1	9.15	9.15	8.89	186,300	0	0	0
DCF	33.4 33.4	33.40	33.40	33.40	0	0	0	0
DCG	24.6 24.6	24.60	24.60	24.60	100	0	0	0
DCH	8 8	8	8	8	0	0	0	0
DCL	56.8 56.8	57.10	57.10	54.60	693,300	0	0	0
DCM	45.5 45.5	45.20	46.20	44.60	5,753,100	0	0	0
DCR	5 5	5	5	5	100	0	0	0
DCS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DDG	1 1	1	1	1	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	10.8 10.8	10.30	10.80	10.30	6,000	0	0	0
DDV	27.4 27.4	27.20	27.50	26.70	1,512,000	0	0	0
DFC	31.8 31.8	29.50	32.80	29.50	7,200	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	54.7 54.7	52.50	55.70	52.50	4,337,800	0	0	0
DGT	4.1 4.1	4.10	4.10	4	13,700	0	0	0
DGW	43.6 43.6	43	43.70	42.70	2,074,500	0	0	0
DHA	49.1 49.1	48	49.50	46.80	74,500	0	0	0
DHB	12.7 12.7	12.80	12.90	12	58,400	0	0	0
DHC	35.2 35.2	34.60	35.20	34.20	340,400	0	0	0
DHD	38.5 38.5	38.60	38.60	38.50	600	0	0	0
DHG	101 101	100.50	101	100	6,500	0	0	0
DHM	6.8 6.8	6.70	6.85	6.68	41,900	0	0	0
DHN	23.3 23.3	23.30	23.30	23.30	1,400	0	0	0
DHP	11.8 11.8	11.80	11.80	11.80	4,600	0	0	0
DHT	67.9 67.9	67.90	68.90	66.70	12,200	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	0	0	0	0
DIG	13.8 13.8	13.70	14	13.50	11,696,900	0	0	0
DIH	9.1 9.1	9.20	9.20	9.10	2,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.1 4.1	4.10	4.20	4.10	159,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.56	2.72	2.55	2,153,900	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DMC	57 57	56.80	57	56.70	1,500	0	0	0
DMN	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DMS	10.7 10.7	10.70	10.70	10.70	700	0	0	0
DNA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DNC	57 57	57	57	57	0	0	0	0
DND	12.2 12.2	12.20	12.20	12.20	0	0	0	0
DNE	8.2 8.2	8.20	8.20	8.20	100	0	0	0
DNH	42.7 42.7	42.70	42.70	42.70	0	0	0	0
DNL	29.6 29.6	29.60	29.60	29.60	0	0	0	0
DNN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DNP	19.7 19.7	19.70	19.70	19.70	5,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.7 31.7	32	32	31.70	5,400	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	11.9 11.9	11.90	11.90	11.90	1,000	0	0	0
DP1	31.8 31.8	32	32	31.80	2,000	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	55.5 55.5	54.60	55.50	54.50	12,500	0	0	0
DPG	40.9 40.9	40.20	40.95	39.60	865,900	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	29.4 29.4	29	29.90	28.70	5,732,000	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.0 39.0	38.25	39.05	38.25	496,100	0	0	0
DQC	9.3 9.3	9.89	9.89	9.25	1,200	0	0	0
DRC	13.5 13.5	13.40	13.50	13.30	164,300	0	0	0
DRG	8.6 8.6	8.70	8.70	8.60	800	0	0	0
DRH	2.5 2.5	2.53	2.60	2.52	609,600	0	0	0
DRI	12.6 12.6	12.30	12.60	12.30	569,800	0	0	0
DRL	45.6 45.6	45.50	45.80	45.40	6,900	0	0	0
DS3	5 5	5	5	5	600	0	0	0
DSD	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DSE	23.6 23.6	23.75	24.10	23.50	300,400	0	0	0
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSN	38.8 38.8	37.90	38.80	37.90	17,100	0	0	0
DSP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DST	7.9 7.9	8	8.20	7.90	33,800	0	0	0
DTA	3.6 3.6	3.64	3.64	3.46	15,100	0	0	0
DTD	15.8 15.8	15.40	15.80	15.40	143,100	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.1 2.1	2.10	2.10	2.10	400	0	0	0
DTK	11.3 11.3	10.90	11.40	10.90	1,600	0	0	0
DTL	11.5 11.5	11.60	11.60	11.35	5,200	0	0	0
DTP	120.1 120.1	120.40	120.40	120	500	0	0	0
DTT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	7 7	7.10	7.10	6.80	416,500	0	0	0
DVN	20.7 20.7	20.60	20.80	20.50	34,800	0	0	0
DVP	70.2 70.2	70.50	70.50	69.50	6,100	0	0	0
DVW	46.2 46.2	46.20	46.20	46.20	0	0	0	0
DWC	20 20	20	20	20	0	0	0	0
DWS	15.5 15.5	15.50	15.50	15.50	0	0	0	0
DXG	14.2 14.2	13.90	14.25	13.75	20,550,300	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	12.6 12.6	12.20	12.60	12.20	201,400	0	0	0
DXS	6.4 6.4	6.22	6.38	6.19	1,640,300	0	0	0
DXV	3.8 3.8	3.80	3.80	3.75	2,200	0	0	0
E12	3.7 3.7	3.70	3.70	3.70	0	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	31.2 31.2	31.70	31.70	31	84,500	0	0	0
EFI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
EIB	22.6 22.6	22.45	22.70	22.15	6,167,700	0	0	0
EIC	24.3 24.3	23.40	25.40	23.40	4,100	0	0	0
EID	22.8 22.8	22.60	22.80	22.60	3,000	0	0	0
EIN	2.4 2.4	2.50	2.50	2.40	9,400	0	0	0
ELC	18.1 18.1	17.65	18.10	17.35	523,000	0	0	0
EME	31 31	31	31	31	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	19 19	19	19	19	100	0	0	0
EVE	10.4 10.4	10.05	10.50	10	37,200	0	0	0
EVF	13.9 13.9	13.55	14.15	13.45	12,085,500	0	0	0
EVG	6.2 6.2	6.05	6.29	5.90	826,600	0	0	0
EVS	5.1 5.1	5.10	5.20	5	92,200	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	35 35	35	35	35	0	0	0	0
FCM	3.3 3.3	3.31	3.33	3.25	37,100	0	0	0
FCN	12.7 12.7	12.30	12.85	12	1,037,800	0	0	0
FCS	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FDC	17.4 17.4	17.35	17.35	17.35	0	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	21.9 21.9	20.50	22	19.80	44,900	0	0	0
FID	1.8 1.8	2	2.10	1.80	327,100	0	0	0
FIR	5.2 5.2	5.07	5.20	5.01	213,800	0	0	0
FIT	4.3 4.3	4.25	4.32	4.24	331,300	0	0	0
FMC	37.7 37.7	37.25	37.80	37.25	49,400	0	0	0
FOC	65 65	63.80	65	63.70	4,900	0	0	0
FOX	78.6 78.6	79.90	79.90	77.90	258,500	0	0	0
FPT	77 77	76.20	77	75.60	7,429,300	0	0	0
FRC	25 25	25	25	25	100	0	0	0
FRM	6.4 6.4	6.40	6.40	6.40	0	0	0	0
FRT	158.6 158.6	158	158.60	155.30	377,300	0	0	0
FSO	6.7 6.7	6.70	6.70	6.70	0	0	0	0
FT1	38.7 38.7	38.70	38.70	38.70	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	25.4 25.4	24.85	25.75	24.85	647,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.4 10.4	10.50	10.50	10.20	170,500	0	0	0
GAS	82.5 82.5	82	84.70	81.20	2,006,800	0	0	0
GCB	6 6	6	6	6	100	0	0	0
GCF	22 22	23	23.50	21.50	260,900	0	0	0
GDA	14.1 14.1	14.10	14.10	13.90	42,100	0	0	0
GDT	19.1 19.1	19.15	19.20	18.90	10,000	0	0	0
GDW	36.5 36.5	36.50	36.50	36.50	100	0	0	0
GEG	17.2 17.2	16.30	17.15	16.10	4,316,200	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	35.6 35.6	33.85	35.95	33.80	14,229,900	0	0	0
GGG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.8 27.8	28.15	28.15	27.60	16,700	0	0	0
GIC	10.1 10.1	10.20	10.20	9.90	5,900	0	0	0
GIL	13.4 13.4	13.35	13.65	13.30	138,300	0	0	0
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	29 29	29	29	29	100	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	77.2 77.2	74.40	77.40	74.40	1,417,700	0	0	0
GMH	7.7 7.7	7.70	7.80	7.70	2,700	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	31.9 31.9	31.90	31.90	31.90	0	0	0	0
GPC	2 2	2	2	2	23,300	0	0	0
GSM	29.5 29.5	29.50	29.50	29.20	9,700	0	0	0
GSP	11.4 11.4	11.30	11.50	11.30	101,300	0	0	0
GTA	9.0 9.0	9.01	9.01	9.01	0	0	0	0
GTD	148 148	149.90	149.90	115	10,700	0	0	0
GTS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	30.5 30.5	29.45	30.50	29.35	3,946,500	0	0	0
GVT	67.1 67.1	67.10	67.10	67.10	100	0	0	0
H11	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HAC	9.1 9.1	9	9.10	9	5,200	0	0	0
HAD	15 15	14.60	15	14.60	600	0	0	0
HAF	16.8 16.8	16.80	16.80	16.80	100	0	0	0
HAG	16.0 16.0	15.20	16	15.15	9,797,900	0	0	0
HAH	53.7 53.7	52.50	53.70	52.20	1,223,300	0	0	0
HAM	47.3 47.3	52.67	52.67	47.33	2,200	0	0	0
HAN	8.9 8.9	8.30	8.90	8.30	600	0	0	0
HAP	7.6 7.6	7.49	7.59	7.30	36,500	0	0	0
HAR	3.2 3.2	3.19	3.21	3.17	393,500	0	0	0
HAS	8 8	8	8	8	100	0	0	0
HAT	32.6 32.6	32.60	32.60	32.60	0	0	0	0
HAV	3 3	3	3	3	100	0	0	0
HAX	10.4 10.4	10.30	10.55	10.30	227,300	0	0	0
HBC	5.3 5.3	5.30	5.30	5.10	1,425,900	0	0	0
HBD	19.3 19.3	19.30	19.30	19.30	500	0	0	0
HBH	5.6 5.6	5.60	5.60	5.60	100	0	0	0
HBS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HC1	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HC3	26 26	26	26	26	1,000	0	0	0
HCC	25.9 25.9	25.40	25.90	24.40	24,400	0	0	0
HCD	7.9 7.9	7.94	7.94	7.60	10,700	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	21.1 21.1	20.30	21.10	20.15	15,099,500	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	10.3 10.3	10.30	10.30	10.30	500	0	0	0
HD6	9.1 9.1	9	9.30	9	5,600	0	0	0
HD8	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HDA	6.4 6.4	6.40	6.40	6.40	2,000	0	0	0
HDB	24.9 24.9	24.50	25	24.50	11,108,800	0	0	0
HDC	18.0 18.0	17.20	18.20	17.20	3,521,300	0	0	0
HDG	30.6 30.6	30	31	29.50	5,708,900	0	0	0
HDM	38 38	38	38	38	100	0	0	0
HDP	25.8 25.8	25.80	25.80	25.80	0	0	0	0
HDW	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	16.5 16.5	15	16.50	15	2,500	0	0	0
HEP	14.8 14.8	14.80	14.80	14.80	0	0	0	0
HES	23.5 23.5	23.50	23.50	23.50	0	0	0	0
HEV	6.7 6.7	6.70	6.70	6.70	500	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	7.7 7.7	7.70	7.70	7.70	200	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	191.8 191.8	190	191.80	189	2,900	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	150.8 150.8	150.80	150.80	150.80	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	13.2 13.2	13.10	13.25	12.70	1,151,200	0	0	0
HHS	12.1 12.1	11.90	12.35	11.75	5,339,100	0	0	0
HHV	12.1 12.1	11.70	12.20	11.70	5,447,500	0	0	0
HID	5.3 5.3	5.28	5.28	5.28	566,300	0	0	0
HII	5.4 5.4	5.25	5.51	5.15	869,500	0	0	0
HIO	7.8 7.8	7.30	7.80	7.30	16,800	0	0	0
HJC	7 7	7	7	7	0	0	0	0
HJS	27.5 27.5	27.50	27.50	27.50	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	21.4 21.4	21.20	21.40	21.20	5,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	375 375	375	375	375	0	0	0	0
HLC	13.3 13.3	13.20	13.40	12.70	13,500	0	0	0
HLD	16.6 16.6	16.50	16.70	16.10	27,200	0	0	0
HLO	19.1 19.1	19.10	19.10	19.10	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	9.6 9.6	9.60	9.60	9.60	0	0	0	0
HMC	11.3 11.3	11.40	11.40	11.30	5,800	0	0	0
HMD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	18.0 18.0	18.01	18.01	18.01	5,100	0	0	0
HMR	10.9 10.9	10.90	10.90	10.80	3,900	0	0	0
HMS	39.4 39.4	41	41	38	2,900	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	100	0	0	0
HND	11.8 11.8	11.60	12.10	11.50	79,900	0	0	0
HNF	26.5 26.5	26.50	26.50	26.50	100	0	0	0
HNG	6.1 6.1	6.10	6.20	6	876,400	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.9 7.9	7.90	8	7.80	214,800	0	0	0
HNP	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.20	52,900	0	0	0
HPB	22.5 22.5	23	23	22.50	400	0	0	0
HPD	16 16	16.20	16.20	16	1,100	0	0	0
HPG	26.4 26.4	26.30	26.40	26.10	22,967,100	0	0	0
HPH	12 12	12	12	12	0	0	0	0
HPI	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78.1 78.1	78.10	78.10	78	2,300	0	0	0
HPT	27.3 27.3	27.30	27.30	27.30	0	0	0	0
HPW	21.2 21.2	21.50	21.50	21.20	1,500	0	0	0
HPX	4.8 4.8	4.85	4.85	4.69	282,100	0	0	0
HQC	2.6 2.6	2.57	2.64	2.57	2,351,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	57.5 57.5	57.50	57.50	57.50	100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	14.4 14.4	14.45	14.60	14.35	4,120,300	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	4.9 4.9	4.87	5.04	4.87	92,900	0	0	0
HSM	7 7	7	7	7	100	0	0	0
HSP	14 14	14	14	14	0	0	0	0
HSV	4.8 4.8	4.50	4.90	4.50	143,500	0	0	0
HT1	14.9 14.9	14.55	15.10	14.55	599,800	0	0	0
HTC	45.1 45.1	45.10	45.10	37.10	700	0	0	0
HTE	3.3 3.3	3.20	3.30	3.20	1,800	0	0	0
HTG	42.7 42.7	42.90	42.90	42.20	10,400	0	0	0
HTI	24.5 24.5	24.25	24.50	24.20	26,400	0	0	0
HTL	22.3 22.3	22.20	22.30	22.20	200	0	0	0
HTM	9.8 9.8	9.20	9.80	9	5,500	0	0	0
HTN	6.4 6.4	6.45	6.48	6.35	118,100	0	0	0
HTP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	11.2 11.2	11.25	11.25	11.20	1,800	0	0	0
HU1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HU4	10.4 10.4	10.40	10.40	10.40	0	0	0	0
HU6	4 4	4.50	4.50	4	2,100	0	0	0
HUB	14.2 14.2	14	14.20	14	4,400	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.7 16.7	16.20	16.90	16.20	4,652,700	0	0	0
HVA	7.6 7.6	7.60	7.60	7.60	22,300	0	0	0
HVH	12.1 12.1	12.10	12.15	11.95	136,700	0	0	0
HVN	22.1 22.1	20.65	22.05	20.65	1,711,200	0	0	0
HVT	27.7 27.7	27.60	27.90	27.60	3,300	0	0	0
HVX	2.2 2.2	2.20	2.30	2.20	36,000	0	0	0
HWS	15 15	14.80	15	14.80	7,800	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	32.6 32.6	32.60	32.60	32.60	400	0	0	0
ICF	3 3	3.30	3.40	3	300	0	0	0
ICG	18.2 18.2	18	18.20	18	22,400	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	32.2 32.2	32.30	32.50	32.20	2,800	0	0	0
ICT	17.9 17.9	17.85	17.85	17.80	35,700	0	0	0
IDC	46.8 46.8	45.40	46.80	44.70	3,582,000	0	0	0
IDI	6.9 6.9	6.76	6.91	6.64	556,100	0	0	0
IDJ	3.9 3.9	4	4	3.90	812,300	0	0	0
IDP	264 264	264	264	264	700	0	0	0
IDV	23.2 23.2	23.50	23.50	22.60	17,000	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	100	0	0	0
IHK	7.6 7.6	7.60	7.60	7.60	0	0	0	0
IJC	10.4 10.4	10.15	10.45	10.10	3,929,100	0	0	0
ILA	5.5 5.5	5.40	5.50	5.20	2,100	0	0	0
ILB	21.7 21.7	21.75	21.75	21.50	33,100	0	0	0
ILC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ILS	19.2 19.2	18.70	20.60	18.60	26,100	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	55.2 55.2	55	55.30	54.20	46,500	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
INN	40.6 40.6	40	41.10	40	800	0	0	0
IPA	15.9 15.9	15	16	15	114,200	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	25 25	25	26.10	25	400	0	0	0
IST	38.8 38.8	38.80	38.80	38.80	0	0	0	0
ITC	11.6 11.6	10.90	11.60	10.90	310,300	0	0	0
ITD	16.3 16.3	16.25	16.90	16	23,400	0	0	0
ITQ	2.8 2.8	2.70	2.80	2.70	36,300	0	0	0
ITS	4.1 4.1	4	4.10	4	2,400	0	0	0
IVS	7 7	7.10	7.20	7	96,200	0	0	0
JOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
JVC	4.7 4.7	4.60	4.65	4.59	119,100	0	0	0
KBC	28.9 28.9	27.90	29	27.65	4,274,000	0	0	0
KCB	13.7 13.7	12.80	14	12.80	106,500	0	0	0
KDC	49.6 49.6	48.10	49.60	48.05	386,500	0	0	0
KDH	25.9 25.9	25.40	26.20	25.15	5,073,300	0	0	0
KDM	29.5 29.5	29.50	29.50	29.50	9,000	0	0	0
KGM	5.8 5.8	5.80	5.80	5.80	13,200	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	5.4 5.4	5.27	5.43	5.25	9,520,100	0	0	0
KHP	10.9 10.9	10.90	11.10	10.90	21,200	0	0	0
KHS	16 16	15.70	16	15.70	3,900	0	0	0
KHW	31 31	31	31	31	0	0	0	0
KIP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
KKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
KLB	13.0 13.0	12.90	12.95	12.80	88,400	0	0	0
KMR	2.7 2.7	2.67	2.71	2.67	10,200	0	0	0
KMT	12 12	12	12	12	0	0	0	0
KOS	39.0 39.0	39.20	39.20	38.80	407,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16.05	16.25	15.85	1,623,000	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	100	0	0	0
KSF	85 85	81.90	88	81.90	32,100	0	0	0
KSQ	2.2 2.2	2.20	2.20	2.10	26,300	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	23.8 23.8	23.80	23.80	23.80	0	0	0	0
KTS	23.5 23.5	24.10	24.10	23	900	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	25 25	25	25	25	0	0	0	0
L12	4.1 4.1	4.10	4.10	4.10	100	0	0	0
L14	23.4 23.4	23	23.50	22.80	80,400	0	0	0
L18	23.9 23.9	23.90	23.90	23.50	3,800	0	0	0
L40	65 65	65.50	65.50	63.50	64,200	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	8.5 8.5	8.50	8.50	8.50	0	0	0	0
LAF	17.1 17.1	17.05	17.05	17	1,100	0	0	0
LAI	11.5 11.5	11.60	11.60	11.50	3,700	0	0	0
LAS	17 17	16.80	17.10	16.60	604,800	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.5 35.5	33	35.90	33	500	0	0	0
LBM	30.2 30.2	30.23	30.71	29.94	33,600	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	9.7 9.7	9.50	9.80	9.46	1,921,000	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.26	3.37	3.23	1,260,900	0	0	0
LDP	8.1 8.1	8.10	8.10	8	7,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	0	0	0	0
LG9	6.5 6.5	6.50	6.50	6.50	0	0	0	0
LGC	57.7 57.7	57.70	57.70	57.70	200	0	0	0
LGL	4.9 4.9	4.79	4.90	4.79	62,500	0	0	0
LHC	99 99	100	100	98.50	11,100	0	0	0
LHG	28.2 28.2	27.90	28.20	27.90	88,800	0	0	0
LIC	31 31	31.40	31.50	31	14,100	0	0	0
LIG	3.8 3.8	3.70	3.80	3.70	278,200	0	0	0
LIX	32.9 32.9	33.50	33.50	32.70	8,100	0	0	0
LKW	35 35	35	35	35	100	0	0	0
LLM	19.5 19.5	19.80	19.80	19.40	17,500	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	6 6	6	6	6	0	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	41.8 41.8	42	42.30	41.45	953,700	0	0	0
LPT	6.3 6.3	5.70	6.30	5.70	300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.1 34.1	34.50	35.80	33.50	33,500	0	0	0
LSS	8.6 8.6	8.58	8.59	8.54	92,400	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LTG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
M10	23 23	22.90	23	22.90	2,400	0	0	0
MA1	33 33	32	33	32	2,300	0	0	0
MAC	11.4 11.4	11.50	11.50	11	8,900	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	26 26	25.95	26.25	25.85	13,825,500	0	0	0
MBG	2.8 2.8	2.80	2.90	2.70	288,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.9 18.9	18.86	19.19	18.38	4,328,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.6 7.6	7.60	7.60	7.60	0	0	0	0
MCH	147.5 147.5	147.50	148	144	196,800	0	0	0
MCM	25.7 25.7	25.50	25.80	25.25	24,400	0	0	0
MCO	4.7 4.7	4.70	4.70	4.60	5,600	0	0	0
MCP	27.3 27.3	27.20	27.25	27	23,700	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.5 10.5	10.50	10.70	10	30,700	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	100	0	0	0
MDG	40.2 40.2	40.20	40.40	40	7,100	0	0	0
MEC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MED	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MEF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
MEL	8.1 8.1	8.10	8.10	8.10	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.4 35.4	36.20	36.60	35	22,500	0	0	0
MGC	13.7 13.7	13	13.70	12.90	6,500	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MGR	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MH3	28.3 28.3	28.30	28.30	28.30	500	0	0	0
MHC	9.2 9.2	9.01	9.44	9.01	28,100	0	0	0
MIC	11.8 11.8	11	11.90	11	2,100	0	0	0
MIE	8.3 8.3	8.30	8.30	8.30	0	0	0	0
MIG	19.6 19.6	18.75	19.80	18.50	1,115,700	0	0	0
MKP	31 31	30	31	30	5,500	0	0	0
MKV	22 22	22	22	22	100	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21 21	21.10	21.30	20.90	15,200	0	0	0
MML	31.8 31.8	31	32	31	30,200	0	0	0
MNB	28.5 28.5	28.50	28.50	28.50	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16 16	15.60	16	15.40	49,500	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	10 10	10	10	10	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	18.9 18.9	18	18.90	18	900	0	0	0
MRF	21 21	21	21	21	0	0	0	0
MSB	11.3 11.3	11.35	11.45	11.25	4,478,300	0	0	0
MSH	36.9 36.9	36.15	36.85	36.15	243,700	0	0	0
MSN	73.2 73.2	73.50	73.50	72.20	4,078,200	0	0	0
MSR	49.7 49.7	45.10	50.20	45.10	3,188,600	0	0	0
MST	8.3 8.3	8.50	8.60	8.10	4,808,700	0	0	0
MTA	13.4 13.4	12.60	13.40	12.50	7,900	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	1,800	0	0	0
MTH	25 25	25	25	25	0	0	0	0
MTL	5.4 5.4	5.90	5.90	5.30	66,400	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MTV	16.1 16.1	16.10	16.10	16.10	0	0	0	0
MVB	16.3 16.3	16.30	16.30	16.30	400	0	0	0
MVC	16.5 16.5	16.50	16.70	16.20	25,200	0	0	0
MVN	49.7 49.7	50	50	49.20	2,700	0	0	0
MWG	79.2 79.2	77	79.50	76.80	7,550,200	0	0	0
MZG	13.3 13.3	13.20	13.50	12.80	804,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	47.5 47.5	48.60	48.85	47.15	743,300	0	0	0
NAG	8.4 8.4	8.40	8.40	8.30	85,000	0	0	0
NAP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NAS	31.4 31.4	31.40	31.40	31.40	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	16.5 16.5	16.50	16.50	16.50	600	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.3 18.3	18	18.80	17.90	83,600	0	0	0
NBC	11.3 11.3	10.80	11.50	10.60	389,100	0	0	0
NBE	10.4 10.4	10.39	10.48	10.39	8,000	0	0	0
NBP	7.8 7.8	7.60	7.80	7.50	11,300	0	0	0
NBT	16.6 16.6	16.70	17	16.60	1,300	0	0	0
NBW	31.8 31.8	31.80	31.80	31.80	0	0	0	0
NCG	10.9 10.9	10.90	10.90	10.90	100	0	0	0
NCS	41 41	41	41	41	900	0	0	0
NCT	91.5 91.5	90.60	91.50	90.40	14,500	0	0	0
ND2	36 36	36	36	36	5,200	0	0	0
NDC	175 175	175	175	175	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.3 10.3	10.10	10.30	10.10	112,900	0	0	0
NDP	25.3 25.3	25.30	25.30	25.30	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	500	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	7 7	6.90	7	6.90	31,800	0	0	0
NET	63.4 63.4	63.40	63.40	63.40	100	0	0	0
NFC	61 61	60	61	60	200	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.8 12.8	12.60	12.80	12.45	127,800	0	0	0
NHC	21.2 21.2	21.20	23.30	21.20	1,300	0	0	0
NHH	10.1 10.1	9.93	10.10	9.93	35,000	0	0	0
NHT	11 11	11	11	11	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
NKG	13.4 13.4	13.25	13.50	13.25	2,834,500	0	0	0
NLG	29.3 29.3	28.60	29.65	28.30	6,216,100	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	53.4 53.4	52.70	53.40	52.30	55,300	0	0	0
NNT	63.5 63.5	63.50	63.50	63.50	200	0	0	0
NO1	6.2 6.2	5.68	6.25	5.68	432,300	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	14 14	14	14	14	0	0	0	0
NRC	5.9 5.9	6	6	5.80	511,800	0	0	0
NSC	71.9 71.9	71.80	71.90	71.80	200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.80	4.80	4.70	90,100	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.9 11.9	11.90	12	11.90	2,300	0	0	0
NT2	27.7 27.7	26	27.70	25.80	2,979,600	0	0	0
NTC	144.3 144.3	144.50	144.50	144	4,400	0	0	0
NTF	12.5 12.5	12.50	12.50	12.40	3,100	0	0	0
NTH	56 56	56	56	56	0	0	0	0
NTL	16.1 16.1	16	16.40	15.80	617,200	0	0	0
NTP	56 56	55.50	56	54.90	321,500	0	0	0
NTT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NTW	19.9 19.9	19.90	19.90	19.90	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	10.9 10.9	10.70	10.90	10.60	178,300	0	0	0
NVL	13.8 13.8	13.50	14	13.20	17,684,500	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	7.5 7.5	7.21	7.52	7.21	8,200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	4.10	4.10	4.10	100	0	0	0
OCB	11.2 11.2	11	11.25	11	2,488,000	0	0	0
OCH	5.4 5.4	5.40	5.50	5.40	41,800	0	0	0
ODE	44.1 44.1	45.10	45.10	44	19,000	0	0	0
OGC	2.9 2.9	2.83	2.93	2.83	237,500	0	0	0
OIL	15.6 15.6	15.50	16.20	14.80	3,749,800	0	0	0
ONE	10.6 10.6	9	10.60	9	30,200	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.5 22.5	22.40	22.50	22.40	800	0	0	0
ORS	13.2 13.2	13.30	13.35	12.85	3,696,100	0	0	0
PAC	28 28	27	28	26.60	2,518,700	0	0	0
PAI	13.8 13.8	13.80	13.80	13.80	100	0	0	0
PAN	28.8 28.8	28.40	28.90	28.15	947,300	0	0	0
PAP	25 25	25.90	25.90	25	3,500	0	0	0
PAS	2.7 2.7	2.60	2.70	2.50	26,800	0	0	0
PAT	68.7 68.7	65	69.40	65	48,900	0	0	0
PBC	5.9 5.9	5.80	5.90	5.70	11,200	0	0	0
PBP	12.4 12.4	12.40	12.40	12.40	1,000	0	0	0
PBT	12.6 12.6	12.60	12.60	12.60	500	0	0	0
PC1	27.9 27.9	26.50	27.90	26.50	7,036,700	0	0	0
PCC	33.9 33.9	33.90	33.90	33.90	1,400	0	0	0
PCE	20 20	20	20	20	100	0	0	0
PCF	4.6 4.6	4.60	4.60	4.60	1,200	0	0	0
PCG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PCH	20.6 20.6	20.30	20.70	20.30	128,600	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
PCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PDB	24 24	25	25.10	22.90	86,200	0	0	0
PDC	4.2 4.2	4.40	4.40	4.20	300	0	0	0
PDN	107 107	106	107	106	1,300	0	0	0
PDR	15.3 15.3	15.20	15.50	14.90	10,300,000	0	0	0
PDV	9.2 9.2	9.16	9.59	9.14	38,700	0	0	0
PEG	4.1 4.1	4.10	4.10	4.10	100	0	0	0
PEN	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PEQ	49.8 49.8	49.80	49.80	49.80	400	0	0	0
PET	45.3 45.3	43.60	45.30	43	1,347,500	0	0	0
PFL	2.5 2.5	2.40	2.50	2.40	19,700	0	0	0
PGB	12 12	12	12	11.50	11,000	0	0	0
PGC	14 14	13.75	14.05	13.70	62,200	0	0	0
PGD	24.0 24.0	24	24	23.75	1,600	0	0	0
PGI	19.9 19.9	19.50	19.90	19.50	200	0	0	0
PGN	6.3 6.3	6.90	6.90	6.20	31,100	0	0	0
PGS	52.9 52.9	49	52.90	49	400	0	0	0
PGT	6 6	6.20	6.80	6	1,100	0	0	0
PGV	24.7 24.7	24	24.70	23.45	50,100	0	0	0
PHC	4.6 4.6	4.53	4.59	4.50	23,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	67.9 67.9	67.90	67.90	67.90	0	0	0	0
PHP	33.3 33.3	32.60	33.50	32.60	74,200	0	0	0
PHR	59.5 59.5	58	59.50	58	132,800	0	0	0
PHS	11.9 11.9	11.90	11.90	11.90	2,200	0	0	0
PIA	24 24	24	24	24	0	0	0	0
PIC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	7.5 7.5	7.30	7.81	7.30	9,700	0	0	0
PIV	6.7 6.7	6.40	6.80	6.20	289,700	0	0	0
PJC	27.9 27.9	27.90	27.90	27.90	0	0	0	0
PJS	30.8 30.8	30.80	30.80	30.80	0	0	0	0
PJT	8.9 8.9	8.89	8.89	8.70	2,100	0	0	0
PLA	5.6 5.6	5.20	5.60	5.10	10,100	0	0	0
PLC	23.1 23.1	22.50	23.90	22.50	286,200	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PLP	5.2 5.2	5.15	5.36	5.13	70,100	0	0	0
PLX	41.3 41.3	40.40	42.30	40.40	4,323,200	0	0	0
PMB	10.7 10.7	10.60	10.70	10.60	700	0	0	0
PMC	137.4 137.4	126.62	137.41	126.62	200	0	0	0
PMG	7.0 7.0	6.99	7	6.99	14,400	0	0	0
PMJ	16 16	16	16	16	0	0	0	0
PMP	14 14	14	14	14	1,000	0	0	0
PMS	31.7 31.7	31.74	31.74	31.74	0	0	0	0
PMT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PMW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
PNC	28 28	28	28	28	100	0	0	0
PND	7 7	7	7	7	0	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	74 74	73	74	72.20	1,209,800	0	0	0
PNP	20.1 20.1	20.10	20.10	20.10	500	0	0	0
PNT	8 8	8	8	8	1,300	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.8 15.8	16.40	16.40	15.70	32,700	0	0	0
POT	21.9 21.9	21.90	21.90	21.90	100	0	0	0
POV	8.1 8.1	7.60	8.20	7.60	7,000	0	0	0
POW	13.4 13.4	12.85	13.40	12.80	17,316,000	0	0	0
PPC	11.2 11.2	10.65	11.20	10.60	2,063,200	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	28 28	28	28	27.50	23,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19.3 19.3	19.30	19.30	19.30	200	0	0	0
PPS	10.6 10.6	11	11	10.50	300	0	0	0
PPY	9.2 9.2	9.20	9.20	9.20	500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PRE	22 22	22.20	22.80	21.70	13,500	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.6 10.6	10.60	10.60	10.60	100	0	0	0
PSB	5.8 5.8	6	6	5.70	45,600	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	16.4 16.4	15.60	16.50	15.50	155,700	0	0	0
PSE	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	7.7 7.7	7.70	7.90	7.70	366,000	0	0	0
PSL	10.5 10.5	10.50	10.60	10.50	1,200	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	20 20	18.20	20.70	17.20	8,900	0	0	0
PSW	8.1 8.1	8	8.10	8	44,600	0	0	0
PTB	48.3 48.3	47.50	48.70	47.50	96,800	0	0	0
PTC	6.9 6.9	6.85	6.85	6.85	5,300	0	0	0
PTD	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	30 30	30	30	30	2,700	0	0	0
PTL	2.8 2.8	2.62	2.78	2.62	40,600	0	0	0
PTO	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PTP	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PTS	9.2 9.2	9.10	9.20	9.10	5,100	0	0	0
PTT	8.9 8.9	8.90	8.90	8.80	600	0	0	0
PTV	6.6 6.6	6.60	6.90	6.50	39,200	0	0	0
PV2	2.3 2.3	2.20	2.30	2.20	30,800	0	0	0
PVB	29.6 29.6	29	30.20	26.90	146,400	0	0	0
PVC	18.2 18.2	17.80	18.70	17.70	2,105,200	0	0	0
PVD	34.8 34.8	33.50	35.20	33.50	3,336,600	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	6.7 6.7	6.60	6.80	6.60	109,800	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	79.6 79.6	79.50	79.90	78.50	46,500	0	0	0
PVM	19.5 19.5	19.50	19.60	19.40	37,600	0	0	0
PVO	7.6 7.6	7.20	8	7.20	81,700	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	42.2 42.2	41	43.40	39.50	7,282,100	0	0	0
PVT	21.7 21.7	21.55	22.25	21.30	8,810,800	0	0	0
PVV	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PWA	7 7	6.30	7.50	6.30	110,400	0	0	0
PWS	13 13	13	13	13	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	14 14	14	14.10	13.90	54,500	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PXT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
QCC	21 21	21	21	21	0	0	0	0
QCG	13.2 13.2	13	13.25	12.90	279,200	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35 35	35	35	35	0	0	0	0
QNC	5.4 5.4	5.40	5.40	5.40	300	0	0	0
QNP	32.8 32.8	32.80	32.80	32.80	0	0	0	0
QNS	46.0 46.0	46.19	46.29	45.90	27,700	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	17.5 17.5	17.50	17.50	17.50	0	0	0	0
QPH	34.4 34.4	34	34.40	34	3,000	0	0	0
QSP	25.3 25.3	25.30	25.30	25.30	1,000	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	30.8 30.8	30.80	30.80	30.80	0	0	0	0
QTP	14.3 14.3	13.90	14.70	13.50	2,466,300	0	0	0
RAL	83.7 83.7	83.60	84.28	83.60	2,700	0	0	0
RAT	20.4 20.4	20.40	20.40	20.40	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	100	0	0	0
RCC	18 18	18	18	18	0	0	0	0
RCD	1.6 1.6	1.60	1.60	1.60	0	0	0	0
RCL	11.1 11.1	11.10	11.10	11.10	5,800	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	70.9 70.9	66.70	70.90	66.30	3,852,100	0	0	0
RIC	11.7 11.7	11.70	11.70	11.70	0	0	0	0
RTB	28.5 28.5	28	28.50	28	1,000	0	0	0
RYG	11.0 11.0	11	11.05	10.75	205,900	0	0	0
S12	1.5 1.5	1.50	1.50	1.50	0	0	0	0
S4A	32.5 32.5	32.49	32.49	32.49	0	0	0	0
S55	66 66	65	66	65	300	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	8.5 8.5	8.20	8.70	8.20	179,100	0	0	0
SAB	44.8 44.8	44.80	45.15	44.40	817,400	0	0	0
SAC	12.5 12.5	13	13	12.50	3,700	0	0	0
SAF	51.6 51.6	51.57	51.57	51.57	6,600	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.4 6.4	6.36	6.45	6.36	61,300	0	0	0
SAS	37 37	36.60	37.40	36.60	19,100	0	0	0
SAV	13.5 13.5	13.45	13.45	13.45	0	0	0	0
SB1	7.2 7.2	7.20	7.20	7.20	3,000	0	0	0
SBA	28.8 28.8	28.15	29.50	28.10	20,200	0	0	0
SBB	16.1 16.1	16.20	16.20	16.10	16,000	0	0	0
SBD	8 8	8	8	8	0	0	0	0
SBG	11.6 11.6	11.65	11.65	11.50	16,400	0	0	0
SBH	40.7 40.7	40.60	40.80	40.60	2,700	0	0	0
SBL	6.3 6.3	5.70	6.30	5.60	1,700	0	0	0
SBM	34.5 34.5	34.50	34.50	34.50	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	5.2 5.2	5.10	5.20	5	418,600	0	0	0
SBT	20.4 20.4	19.86	20.42	19.76	547,600	0	0	0
SBV	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SC5	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	64.5 64.5	64.20	64.60	64.20	22,500	0	0	0
SCI	8.7 8.7	8.50	8.70	8.40	14,100	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.70	5,800	0	0	0
SCL	19 19	19.30	19.30	18.40	141,700	0	0	0
SCO	3.5 3.5	3.50	3.50	3.50	0	0	0	0
SCR	5.9 5.9	5.79	5.95	5.79	1,290,900	0	0	0
SCS	52.9 52.9	52.20	53	52	119,600	0	0	0
SD2	5.5 5.5	5.30	5.50	5.20	6,600	0	0	0
SD3	7.6 7.6	7.60	7.60	7.60	2,800	0	0	0
SD5	7.5 7.5	7.50	7.50	7.50	5,000	0	0	0
SD6	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.66	10.85	10.66	37,500	0	0	0
SDA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SDC	7.3 7.3	7.30	7.30	7.30	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
SDK	14.8 14.8	14.80	14.80	14.80	0	0	0	0
SDN	20.7 20.7	20.70	20.70	20.70	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	11 11	11	11	11	0	0	0	0
SDV	32 32	32	32	32	1,000	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	44.2 44.2	44	44.20	44	4,500	0	0	0
SEB	44.7 44.7	44.72	44.72	44.72	100	0	0	0
SED	18.5 18.5	18.30	18.50	18	9,300	0	0	0
SEP	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SFC	19.5 19.5	19.50	19.50	19.50	1,200	0	0	0
SFG	10.6 10.6	10.50	10.60	10	15,100	0	0	0
SFI	27.5 27.5	27.50	27.50	27.50	1,000	0	0	0
SFN	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGB	12 12	10.70	13	10.70	16,700	0	0	0
SGC	78.1 78.1	78.20	78.20	78.10	200	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22 22	22	22	22	100	0	0	0
SGI	10.3 10.3	10.80	11.40	10.30	300	0	0	0
SGN	53 53	53.30	53.30	52.60	2,500	0	0	0
SGP	24 24	23.70	24.40	23.50	52,500	0	0	0
SGR	14.9 14.9	14.80	14.95	14.50	87,700	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.4 15.4	15.20	16	15.20	7,000	0	0	0
SHA	4.0 4.0	3.92	4.04	3.80	1,900	0	0	0
SHB	14.8 14.8	14.39	14.78	14.29	76,541,900	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SHE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SHG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SHI	14 14	13.80	14	13.80	215,600	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	5,700	0	0	0
SHP	34.1 34.1	34.45	34.45	33.70	1,700	0	0	0
SHS	16 16	15.40	16.30	15.40	17,691,500	0	0	0
SID	15.1 15.1	14.50	15.10	14.50	1,400	0	0	0
SIG	6.9 6.9	6.90	6.90	6.90	100	0	0	0
SIV	42.9 42.9	40.60	42.90	40.60	600	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJD	14.1 14.1	14	14.10	13.85	184,900	0	0	0
SJE	16.6 16.6	16.10	17	16	124,200	0	0	0
SJG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
SJM	7.5 7.5	7.50	7.50	7.50	900	0	0	0
SJS	48.6 48.6	48.20	49.50	48.20	15,800	0	0	0
SKG	9.1 9.1	9.10	9.15	9.07	46,400	0	0	0
SKH	24.5 24.5	24.50	24.50	24.50	0	0	0	0
SKN	7.4 7.4	7.40	7.40	7.40	0	0	0	0
SKV	25.8 25.8	25.30	25.80	25.30	1,100	0	0	0
SLS	161 161	161	161.10	160.80	12,700	0	0	0
SMA	9.8 9.8	9.90	9.90	9.77	4,200	0	0	0
SMB	38.4 38.4	38.50	39	38.40	8,800	0	0	0
SMC	11.2 11.2	11	11.15	11	61,900	0	0	0
SMN	10.1 10.1	10.10	10.10	10.10	0	0	0	0
SMT	8.8 8.8	8.40	8.80	8.40	1,300	0	0	0
SNC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SNZ	31.5 31.5	31.50	31.50	31.50	100	0	0	0
SP2	23.9 23.9	23.90	23.90	23.90	500	0	0	0
SPB	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SPC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	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	9.1 9.1	8.44	9.10	8.44	300	0	0	0
SPV	24.1 24.1	31	31	24.10	600	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.80	2,900	0	0	0
SRC	53.8 53.8	55	55	53.80	400	0	0	0
SRF	7 7	7.03	7.07	6.86	5,400	0	0	0
SSB	16.8 16.8	16.75	16.85	16.65	1,774,600	0	0	0
SSC	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
SSH	75.2 75.2	75.20	75.20	75.20	0	0	0	0
SSI	26.9 26.9	26.40	27.25	26.30	30,401,000	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.3 3.3	3.21	3.32	3.10	174,600	0	0	0
STB	62.2 62.2	61.30	62.70	61.10	5,688,900	0	0	0
STC	14.6 14.6	14.60	14.60	14.60	1,300	0	0	0
STG	37.5 37.5	37.50	37.50	37.50	0	0	0	0
STH	19.8 19.8	20	20	19.80	31,700	0	0	0
STK	14.9 14.9	15.10	15.10	14.50	15,200	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	18.5 18.5	18.10	18.50	18.10	3,200	0	0	0
SVD	3.7 3.7	3.99	3.99	3.70	600	0	0	0
SVG	7 7	7	7	7	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2 2	2	2	1.90	141,100	0	0	0
SVT	11.2 11.2	11.35	11.50	11.20	4,600	0	0	0
SWC	29.1 29.1	28.80	29.10	28.80	200	0	0	0
SZB	41.4 41.4	41.30	41.60	41	5,400	0	0	0
SZC	28.5 28.5	28.25	28.90	28.25	601,800	0	0	0
SZE	9.3 9.3	9.10	9.30	9	8,000	0	0	0
SZG	33 33	33.10	33.10	33	1,000	0	0	0
SZL	48 48	47.70	48	47.70	2,000	0	0	0
TA6	6.2 6.2	6.17	6.17	6.17	0	0	0	0
TA9	12.2 12.2	12.20	12.20	12	500	0	0	0
TAB	11 11	11	11	11	0	0	0	0
TAL	43.8 43.8	43.90	44	43.25	110,000	0	0	0
TAN	44.1 44.1	44.10	44.10	44.10	3,100	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	14.3 14.3	14.35	14.35	14.35	0	0	0	0
TBC	35.0 35.0	34.49	34.97	33.81	5,400	0	0	0
TBD	114.9 114.9	114.90	114.90	114.90	0	0	0	0
TBR	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	30.8 30.8	30.30	30.90	30.05	10,014,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.5 16.5	16.20	17	16	15,023,600	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	33.8 33.8	33.60	33.80	33.20	53,300	0	0	0
TCM	22.5 22.5	22.25	22.50	22.15	1,414,900	0	0	0
TCO	12.8 12.8	12.90	12.90	12.60	326,400	0	0	0
TCR	2.7 2.7	2.69	2.69	2.60	5,800	0	0	0
TCT	20 20	19.65	20.05	19.65	10,200	0	0	0
TCW	31.6 31.6	31.40	31.70	31.30	7,100	0	0	0
TDB	40.9 40.9	40.90	40.90	40.90	100	0	0	0
TDC	10.9 10.9	11	11	10.80	97,900	0	0	0
TDF	8.9 8.9	9	9	8.70	2,900	0	0	0
TDG	2.6 2.6	2.61	2.62	2.58	34,500	0	0	0
TDH	3.5 3.5	3.50	3.59	3.50	36,000	0	0	0
TDM	54.3 54.3	54.74	54.74	54.26	400	0	0	0
TDP	30.3 30.3	30.45	31.50	29.50	268,400	0	0	0
TDS	9 9	8.20	9	8.20	3,500	0	0	0
TDT	6.9 6.9	6.90	6.90	6.80	20,900	0	0	0
TDW	45.2 45.2	45.20	45.20	45.20	400	0	0	0
TED	59.7 59.7	59.70	59.70	59.70	0	0	0	0
TEG	6.1 6.1	6.10	6.10	6	25,100	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	46.1 46.1	46	46.90	45.70	3,900	0	0	0
TGP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TH1	2.2 2.2	2.20	2.20	2.20	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.7 31.7	31.40	32.10	31.30	7,900	0	0	0
THG	43.9 43.9	43.60	45.30	43.10	72,400	0	0	0
THM	8.4 8.4	8.40	8.40	8.40	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
THS	9.2 9.2	9.17	9.17	9.17	0	0	0	0
THT	9.5 9.5	9.30	9.50	9.30	114,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18.9 18.9	16.90	18.90	16.90	200	0	0	0
TID	22 22	22	22	22	400	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	7.3 7.3	7.40	7.50	7	3,456,100	0	0	0
TIN	128 128	128	136.70	128	21,300	0	0	0
TIP	18.8 18.8	18.75	18.80	18.60	28,100	0	0	0
TIS	4.8 4.8	5	5	4.80	118,000	0	0	0
TIX	43.5 43.5	43.50	43.50	43.50	0	0	0	0
TJC	10.0 10.0	10.05	10.05	10.05	0	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TL4	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TLD	8.3 8.3	8.46	8.47	8.21	502,900	0	0	0
TLG	48.9 48.9	48	48.85	47.90	113,300	0	0	0
TLH	4.5 4.5	4.48	4.56	4.48	183,000	0	0	0
TLP	8 8	7.70	8	7.70	200	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	54.4 54.4	54	54.40	53.70	2,300	0	0	0
TMC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TMG	59.5 59.5	70	70	59.50	200	0	0	0
TMP	55 55	54.90	55	54.90	22,400	0	0	0
TMS	40.9 40.9	40.70	40.90	40.70	2,200	0	0	0
TMT	12.7 12.7	12.80	12.90	11.95	14,900	0	0	0
TMW	23.4 23.4	23.40	23.40	23.40	0	0	0	0
TMX	8 8	8	8	8	0	0	0	0
TN1	16.1 16.1	16	16.05	16	1,900	0	0	0
TNB	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TNC	29 29	29	29	29	0	0	0	0
TNG	24.3 24.3	23.40	24.30	23.40	1,715,300	0	0	0
TNH	10.3 10.3	10.60	10.60	10.20	46,700	0	0	0
TNI	4.2 4.2	4.24	4.24	4.01	28,800	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	20.6 20.6	20.60	20.60	20.60	0	0	0	0
TNS	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TNT	8.2 8.2	8.18	8.76	8.18	75,300	0	0	0
TNV	16.6 16.6	17.10	17.40	16.60	3,000	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	169.5 169.5	169.90	169.90	165	65,100	0	0	0
TOT	15.7 15.7	15.50	15.70	15.30	2,100	0	0	0
TOW	35.5 35.5	35.50	35.50	35.50	200	0	0	0
TPB	16.2 16.2	15.85	16.20	15.80	11,989,200	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	100	0	0	0
TPP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TPS	67.3 67.3	67.30	67.30	67.30	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	18 18	18	18	18	0	0	0	0
TRA	67.5 67.5	68	68	67	2,900	0	0	0
TRC	70 70	68.60	70.80	68.60	22,100	0	0	0
TRS	37.6 37.6	37.60	37.60	37.60	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	6 6	6	6	6	500	0	0	0
TSA	15.8 15.8	16.10	16.25	15.05	179,100	0	0	0
TSB	20 20	20.30	20.30	19	7,400	0	0	0
TSC	2.5 2.5	2.52	2.57	2.52	127,100	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
TSJ	43.9 43.9	43.90	43.90	43.90	100	0	0	0
TST	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TT6	4.9 4.9	4.90	4.90	4.90	200	0	0	0
TTA	12.4 12.4	11.70	12.40	11.45	4,485,400	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	119 119	119	119	119	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.7 2.7	2.60	2.70	2.58	944,000	0	0	0
TTG	14 14	14	14	14	0	0	0	0
TTH	2.5 2.5	2.30	2.50	2.30	7,500	0	0	0
TTL	8.2 8.2	7.80	8.20	7.80	47,800	0	0	0
TTN	16.5 16.5	16.10	16.60	16	77,700	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	34 34	34	34	34	0	0	0	0
TUG	21 21	21	21	21	0	0	0	0
TV1	39.4 39.4	36.30	41	36.30	269,200	0	0	0
TV2	39.4 39.4	37.20	39.35	37.10	1,591,500	0	0	0
TV3	17.6 17.6	17	17.60	17	400	0	0	0
TV4	15.5 15.5	16	16	15.30	13,300	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14.3 14.3	14.30	14.30	14.30	0	0	0	0
TVB	7.1 7.1	7.11	7.25	7.05	10,400	0	0	0
TVC	7.5 7.5	7.50	7.50	7.50	10,100	0	0	0
TVD	11.7 11.7	11.20	11.70	11.10	241,500	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	90 90	90	90	90	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.2 8.2	8.10	8.30	8	403,100	0	0	0
TVS	13.2 13.2	13.50	13.55	12.80	274,400	0	0	0
TVT	16.1 16.1	16.10	16.10	16.10	100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.40	25,800	0	0	0
TYA	17.2 17.2	17.30	17.40	17	5,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.7 6.7	6.60	6.70	6.30	20,400	0	0	0
UDL	17.7 17.7	17.70	17.70	17.70	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	60.1 60.1	60.80	60.80	60	7,000	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	7.8 7.8	7.80	7.80	7.80	100	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	5.3 5.3	5.30	5.30	5.30	100	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.5 16.5	16.60	16.60	16.50	900	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	9.8 9.8	9.10	9.80	8.90	3,000	0	0	0
V21	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VAB	9.9 9.9	9.87	10	9.86	204,300	0	0	0
VAF	20.4 20.4	20.50	20.50	20.05	4,400	0	0	0
VAV	35.4 35.4	35.40	35.40	35.40	100	0	0	0
VBB	9.9 9.9	9.70	10	9.70	38,700	0	0	0
VBC	22 22	22	22	22	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	15 15	15	15	15	0	0	0	0
VC2	4.7 4.7	4.60	4.80	4.60	142,400	0	0	0
VC3	26.2 26.2	26	26.20	25.70	798,700	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	26.2 26.2	26.20	26.20	26.20	0	0	0	0
VC7	8 8	7.90	8.10	7.80	149,600	0	0	0
VC9	4 4	3.70	4	3.70	87,100	0	0	0
VCA	7.4 7.4	7.01	7.39	7.01	900	0	0	0
VCB	58.4 58.4	58.80	59.10	58	8,558,200	0	0	0
VCC	10.6 10.6	10.60	11.20	10.20	44,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	330 330	330	330	330	0	0	0	0
VCG	22.0 22.0	21	21.95	20.95	15,458,500	0	0	0
VCI	25.7 25.7	25.48	26.15	25.37	12,468,000	0	0	0
VCM	8.4 8.4	7.60	8.40	7.60	7,000	0	0	0
VCP	23.7 23.7	24	24	23.40	16,300	0	0	0
VCR	37 37	37	37	37	400	0	0	0
VCS	41.6 41.6	41.90	42	41.50	42,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	3,500	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	16.5 16.5	14.80	16.50	14.80	2,800	0	0	0
VDL	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	56.9 56.9	54	56.90	53.90	4,800	0	0	0
VDS	14.3 14.3	14.15	14.40	14	654,500	0	0	0
VDT	6.5 6.5	6.50	6.50	6.50	100	0	0	0
VE1	3.3 3.3	3.40	3.40	3.30	500	0	0	0
VE3	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VE9	3.4 3.4	3.40	3.60	3.40	500	0	0	0
VEA	33.6 33.6	33.20	33.70	33.20	221,600	0	0	0
VEC	33.2 33.2	34.50	34.50	30.10	1,200	0	0	0
VEF	95.3 95.3	94.80	95.50	94.80	3,400	0	0	0
VES	24.4 24.4	24.40	24.40	24.40	0	0	0	0
VET	15.8 15.8	15.80	15.80	15.80	0	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	50.0 50.0	50	50	49.95	1,100	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	45.5 45.5	43.90	45.80	43.90	924,800	0	0	0
VGG	42.2 42.2	42.20	42.20	42.20	100	0	0	0
VGI	87.3 87.3	84.30	87.50	84.20	777,200	0	0	0
VGL	18.9 18.9	18.90	18.90	18.90	0	0	0	0
VGP	24.8 24.8	24.80	24.90	24.60	20,400	0	0	0
VGR	70.0 70.0	76.50	85.97	69.42	54,200	0	0	0
VGS	23.1 23.1	22.70	23.40	22.70	278,800	0	0	0
VGT	12.1 12.1	12	12.30	11.90	1,272,500	0	0	0
VGV	53.4 53.4	53.40	53.40	53.40	0	0	0	0
VHC	58.5 58.5	57.90	58.50	57.70	332,200	0	0	0
VHD	3.8 3.8	3.50	3.80	3.30	6,000	0	0	0
VHE	3.2 3.2	3.10	3.20	3.10	301,000	0	0	0
VHF	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHG	1.8 1.8	1.70	1.80	1.70	14,400	0	0	0
VHH	3.2 3.2	3.20	3.20	2.50	600	0	0	0
VHL	11 11	11.60	11.60	11	10,600	0	0	0
VHM	104.2 104.2	100.90	104.20	99.20	4,327,400	0	0	0
VIB	17.3 17.3	16.80	17.25	16.70	8,611,500	0	0	0
VIC	128.7 128.7	128	132.30	126	3,013,400	0	0	0
VID	4.9 4.9	4.95	4.95	4.80	10,600	0	0	0
VIE	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VIF	16 16	16	16	16	7,800	0	0	0
VIG	4.7 4.7	4.70	4.70	4.60	159,600	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	11 11	11	11	11	0	0	0	0
VIN	16.2 16.2	16.20	16.20	16.20	200	0	0	0
VIP	11.9 11.9	11.85	12	11.80	310,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25 25	24.50	25	24.50	3,100	0	0	0
VIW	43.6 43.6	43.60	43.60	43.60	11,700	0	0	0
VIX	16.2 16.2	15.90	16.35	15.75	30,948,400	0	0	0
VJC	153 153	153	153.50	150	1,290,300	0	0	0
VLA	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VLB	45.4 45.4	45.10	45.50	45	27,000	0	0	0
VLC	13.8 13.8	13.60	13.80	13.40	108,800	0	0	0
VLG	8.6 8.6	8.60	8.60	8.60	200	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	4.6 4.6	5	5	4.50	231,000	0	0	0
VMD	14.9 14.9	14.90	14.90	14.90	600	0	0	0
VMG	3.2 3.2	2.90	3.30	2.80	12,700	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	54 54	54	54	54	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16.5 16.5	16.80	16.80	16.30	2,300	0	0	0
VNB	14.7 14.7	14.40	14.70	14.40	11,100	0	0	0
VNC	35.4 35.4	35.40	35.40	35.30	1,200	0	0	0
VND	15.5 15.5	15.20	15.80	15.10	15,438,700	0	0	0
VNE	4.3 4.3	4.34	4.43	4.27	207,000	0	0	0
VNF	15 15	15	15	15	3,000	0	0	0
VNG	7.1 7.1	7.20	7.20	6.80	1,200	0	0	0
VNH	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VNI	8.2 8.2	8.30	8.30	8.10	4,100	0	0	0
VNL	19.8 19.8	19.65	20.15	19.65	6,900	0	0	0
VNM	62.1 62.1	61.50	62.20	61.40	3,445,600	0	0	0
VNP	21.5 21.5	22	22.10	21.30	201,000	0	0	0
VNR	20.5 20.5	20.60	20.60	20.50	39,500	0	0	0
VNS	8.3 8.3	8.38	8.49	8.30	70,100	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VNY	5.4 5.4	5.40	5.40	5.40	0	0	0	0
VNZ	320 320	320.10	321	320	1,400	0	0	0
VOS	12.9 12.9	12.60	12.85	12.60	1,439,400	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	26.3 26.3	25.95	26.40	25.55	21,942,900	0	0	0
VPC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VPD	24.2 24.2	24	24.20	23.60	5,500	0	0	0
VPG	4.3 4.3	4.37	4.40	4.28	109,600	0	0	0
VPH	3.8 3.8	3.60	3.84	3.60	34,700	0	0	0
VPI	57.9 57.9	57.90	58.50	57.20	2,387,600	0	0	0
VPR	8.2 8.2	8.90	8.90	8.10	8,100	0	0	0
VPS	8.5 8.5	8.60	8.60	8.50	3,600	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17.7 17.7	17.70	17.70	17.70	300	0	0	0
VRC	13.4 13.4	13	13.40	12.90	577,700	0	0	0
VRE	26.4 26.4	25.45	26.45	25.40	5,258,800	0	0	0
VRG	16.8 16.8	17	17	16.80	3,500	0	0	0
VSA	20.2 20.2	20.20	20.20	20.20	0	0	0	0
VSC	24.0 24.0	23.55	24.15	23.45	4,166,400	0	0	0
VSE	8.5 8.5	8.50	8.50	8.50	200	0	0	0
VSF	27.4 27.4	26.90	27.40	26.60	18,700	0	0	0
VSG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VSH	43.6 43.6	43.30	43.60	43.10	40,900	0	0	0
VSI	28 28	27.50	28	27.50	5,100	0	0	0
VSM	14.3 14.3	13.90	14.30	13.90	9,000	0	0	0
VSN	17 17	17	17	17	200	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	2.3 2.3	2.10	2.30	2.10	600	0	0	0
VTB	14.1 14.1	14	14.10	14	2,300	0	0	0
VTC	12.2 12.2	12.20	12.20	11.90	7,700	0	0	0
VTD	6.1 6.1	6.10	6.20	6	35,100	0	0	0
VTE	6.8 6.8	6.80	6.80	6.80	100	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	9.1 9.1	9.10	9.10	9.10	600	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	49 49	49.60	49.60	47.80	3,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.80	11.80	11.65	106,300	0	0	0
VTP	65.4 65.4	62.60	65.54	62.60	521,200	0	0	0
VTQ	9.4 9.4	9.90	9.90	7.60	1,300	0	0	0
VTR	10.7 10.7	10.70	10.90	10.60	11,700	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	15 15	14.90	15.10	14.70	24,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.90	20.10	19.80	1,025,100	0	0	0
VUA	16.5 16.5	16.50	16.50	16.50	100	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	125.4 125.4	127.80	127.80	122	173,400	0	0	0
VW3	13 13	13	13	13	19,400	0	0	0
VWS	17.4 17.4	17.40	17.40	17.40	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	39.1 39.1	39.10	39.10	39.10	0	0	0	0
WCS	276 276	276	276	276	0	0	0	0
WSB	57 57	57	57	57	100	0	0	0
WSS	6.3 6.3	6.10	6.30	6.10	15,200	0	0	0
WTC	9 9	9	9	9	800	0	0	0
X20	12.1 12.1	12.10	12.10	12.10	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	17 17	17	17	17	0	0	0	0
XHC	18.7 18.7	18.70	18.70	18.70	0	0	0	0
XLV	13.6 13.6	13.60	13.60	13.60	0	0	0	0
XMC	9.5 9.5	8.90	9.50	8.90	6,000	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	16 16	16	16	16	0	0	0	0
XPH	15.5 15.5	15.50	15.50	15.50	100	0	0	0
YBC	7.7 7.7	7.70	7.70	7.70	500	0	0	0
YBM	10.5 10.5	10.40	10.45	10.40	1,000	0	0	0
YEG	10.1 10.1	9.96	10.20	9.96	1,248,600	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	249.7 249.7	244.69	249.71	244.53	84,085,918	0	0	0
^UPCOM	123.8 123.8	123.07	124.28	123.05	0	0	0	0
^VN30	1,814.7 1,814.7	1,790.95	1,815.19	1,787.85	304,490,184	0	0	0
^VNINDEX	1,658.2 1,658.2	1,634.15	1,658.77	1,629.73	796,266,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/03/2026