NGÀY: [ 29/04 ] [ 28/04 ] [ 24/04 ] [ 23/04 ] [ 22/04 ] [ 21/04 ] [ 20/04 ] [ 17/04 ] [ 16/04 ] [ 15/04 ] [ 14/04 ] [ 13/04 ] [ 10/04 ] [ 09/04 ] [ 08/04 ] [ 07/04 ] [ 06/04 ] [ 03/04 ] [ 02/04 ] [ 01/04 ] (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 13/04/2026

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	7.0 7.0	7.06	7.06	7	987,200	0	0	0
AAH	3.3 3.3	3.30	3.40	3.20	1,497,700	0	0	0
AAM	6.7 6.7	6.50	6.69	6.50	7,200	0	0	0
AAS	8.6 8.6	8.70	8.70	8.50	1,051,500	0	0	0
AAT	2.9 2.9	2.89	2.93	2.89	34,800	0	0	0
AAV	7.4 7.4	7.10	7.80	6.40	508,700	0	0	0
ABB	14.6 14.6	14.70	15	14.40	680,400	0	0	0
ABC	11.6 11.6	11.60	11.60	11.40	2,700	0	0	0
ABI	19.8 19.8	19.80	19.80	19.50	59,600	0	0	0
ABR	13 13	13	13	13	400	0	0	0
ABS	2.9 2.9	2.97	2.97	2.90	67,800	0	0	0
ABT	60 60	60	60.20	60	500	0	0	0
ABW	10.5 10.5	10.70	10.70	10.40	179,100	0	0	0
ACB	23.8 23.8	23.80	24	23.55	8,083,900	0	0	0
ACC	12.4 12.4	12.40	12.40	12.15	5,400	0	0	0
ACE	36.8 36.8	38.10	38.10	36.80	2,100	0	0	0
ACL	12.5 12.5	12.45	12.45	12.40	11,200	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	3.8 3.8	3.80	3.80	3.80	0	0	0	0
ACV	46.3 46.3	46.30	46.30	45.80	444,200	0	0	0
ADC	17.9 17.9	17.90	17.90	17.90	100	0	0	0
ADG	8.6 8.6	8.97	8.97	8.60	3,000	0	0	0
ADS	8.6 8.6	8.65	8.65	8.60	57,500	0	0	0
AFX	10.8 10.8	10.85	10.85	10.60	107,500	0	0	0
AG1	12.5 12.5	12.50	12.50	12.50	1,600	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	13 13	12.80	13.05	12.80	306,900	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.7 37.7	37.50	37.70	37.40	1,000	0	0	0
AGR	15.0 15.0	14.95	15	14.80	349,800	0	0	0
AGX	270 270	267.50	270	260	1,300	0	0	0
AIC	10 10	10	10	10	0	0	0	0
AIG	44 44	43.80	44	43.80	6,000	0	0	0
ALT	12.1 12.1	12.10	12.10	12.10	1,500	0	0	0
ALV	7.6 7.6	7.70	7.70	7.60	7,100	0	0	0
AMC	13.9 13.9	13.90	13.90	13.90	0	0	0	0
AME	7 7	7	7	7	100	0	0	0
AMP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
AMS	9.2 9.2	9.20	9.30	8.60	129,800	0	0	0
AMV	1.8 1.8	1.80	1.90	1.80	562,700	0	0	0
ANT	35.6 35.6	35.65	36.75	35	13,900	0	0	0
ANV	24.4 24.4	24.80	24.80	24.35	633,200	0	0	0
APF	49.2 49.2	49.20	49.60	49	14,700	0	0	0
APG	5.1 5.1	5.11	5.17	5	528,600	0	0	0
APH	5.6 5.6	5.56	5.60	5.55	59,900	0	0	0
API	5.8 5.8	5.90	5.90	5.70	129,300	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	100	0	0	0
APP	4.9 4.9	4.80	4.90	4.70	2,400	0	0	0
APS	6.1 6.1	6.10	6.20	6	319,700	0	0	0
APT	2.9 2.9	2.90	2.90	2.90	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.8 16.8	16.10	16.75	16.10	300	0	0	0
ASM	5.9 5.9	5.85	5.93	5.82	247,600	0	0	0
ASP	6.0 6.0	6.10	6.10	5.95	137,600	0	0	0
AST	70 70	70	70	70	0	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	8 8	8	8	8	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	49.4 49.4	49.40	49.40	49.40	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	10.10	10.10	9.90	146,200	0	0	0
BAB	11.2 11.2	11.30	11.50	11.20	7,600	0	0	0
BAF	35 35	34.55	35	34.55	1,792,300	0	0	0
BAL	7.8 7.8	7.80	7.80	7.80	100	0	0	0
BAX	30.3 30.3	30.30	30.30	30.30	100	0	0	0
BBH	15 15	15	15	15	100	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BBT	12.3 12.3	11.90	12.30	11.90	200	0	0	0
BCA	19.4 19.4	19.70	19.70	18.40	28,600	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	14,900	0	0	0
BCE	11 11	10.95	11	10.80	69,300	0	0	0
BCF	42.9 42.9	42.90	42.90	42.90	500	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	55.4 55.4	55	55.80	54.50	485,000	0	0	0
BCP	10.7 10.7	10.70	10.70	10.70	0	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	38 38	36	39.40	36	37,400	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BDW	27 27	26	27	26	900	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	57.9 57.9	57.80	59.50	57.80	87,100	0	0	0
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22.2 22.2	22.20	22.20	22.20	200	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	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	30 30	29.40	30	29.20	4,000	0	0	0
BHP	8.2 8.2	8.20	8.20	8.20	100	0	0	0
BIC	23.6 23.6	23.50	23.65	23.50	41,900	0	0	0
BID	40.4 40.4	40.50	40.75	40.25	5,770,800	0	0	0
BIG	6.3 6.3	6.20	6.30	6.10	262,500	0	0	0
BIO	13.9 13.9	13.50	13.90	13.50	800	0	0	0
BKC	21.7 21.7	21.80	21.80	21.50	12,800	0	0	0
BKG	2.6 2.6	2.60	2.62	2.59	154,700	0	0	0
BLI	9 9	9.10	9.10	9	1,800	0	0	0
BLN	9 9	9	9	9	0	0	0	0
BLT	22.5 22.5	22.50	22.50	22.50	100	0	0	0
BMC	13.5 13.5	13.45	13.50	13.30	28,000	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	0	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.7 15.7	15.70	15.80	15.60	316,700	0	0	0
BMJ	9.8 9.8	9.80	9.80	9.80	100	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	100	0	0	0
BMP	134 134	131.50	135.50	130.50	251,700	0	0	0
BMS	14.7 14.7	14.50	14.80	14.50	125,700	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	100	0	0	0
BNA	5.7 5.7	5.70	5.90	5.70	41,100	0	0	0
BNW	17.2 17.2	16.43	17.20	16.43	600	0	0	0
BOT	2.1 2.1	2.10	2.10	2.10	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	4.4 4.4	4.20	4.60	4.10	700	0	0	0
BRC	12.1 12.1	12.10	12.10	12	5,700	0	0	0
BRR	18 18	18	18	18	100	0	0	0
BRS	27.1 27.1	26.50	27.80	26.50	5,300	0	0	0
BSA	20.5 20.5	20.50	20.50	20.30	2,700	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	17.7 17.7	20.20	20.20	17.70	2,700	0	0	0
BSI	36.8 36.8	36.60	37.25	36.05	248,900	0	0	0
BSL	11.2 11.2	11.20	11.20	11.20	42,700	0	0	0
BSP	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BSQ	18 18	17.80	18	17.80	1,000	0	0	0
BSR	27.4 27.4	27.25	27.85	26.80	13,428,700	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.8 4.8	4.80	4.80	4.80	0	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	23.6 23.6	23.60	23.60	23.50	1,200	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.4 8.4	8.50	8.51	8.37	19,700	0	0	0
BTS	5.1 5.1	5	5.10	5	200	0	0	0
BTT	40.7 40.7	40.65	40.65	40.65	0	0	0	0
BTU	16.7 16.7	16.70	16.70	16.70	0	0	0	0
BTV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BTW	65.3 65.3	65.30	65.30	65.30	0	0	0	0
BVB	12.6 12.6	12.60	12.60	12.40	1,130,400	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	75.1 75.1	77.30	77.30	75.10	540,800	0	0	0
BVL	15.1 15.1	15.20	15.20	15.10	3,000	0	0	0
BVN	24.4 24.4	27.20	27.20	24.40	200	0	0	0
BVS	27.2 27.2	27	27.40	26.80	233,200	0	0	0
BWA	15.4 15.4	15.45	15.45	15.45	0	0	0	0
BWE	43.2 43.2	43.15	43.25	42.85	34,000	0	0	0
BWS	34.5 34.5	34.70	34.70	34.50	900	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	20,100	0	0	0
C21	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C22	19.7 19.7	19.10	19.70	19.10	2,000	0	0	0
C32	10.3 10.3	10.40	10.40	10.10	22,700	0	0	0
C47	10.6 10.6	10.50	10.60	9.95	79,300	0	0	0
C4G	7.5 7.5	7.40	7.70	7.30	852,600	0	0	0
C69	16 16	16.10	16.80	15.70	2,929,900	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	45.2 45.2	45	45.20	44.50	11,600	0	0	0
CAT	15 15	15	15.40	14.90	2,400	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	26.1 26.1	24.80	26.10	24.80	3,400	0	0	0
CC1	37 37	34	37	34	5,200	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CCC	8 8	8.11	8.54	8	14,100	0	0	0
CCI	19.7 19.7	19.80	19.80	19.65	1,000	0	0	0
CCL	5 5	4.91	5.02	4.85	119,000	0	0	0
CCM	34.0 34.0	35.14	35.14	34.01	700	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.9 13.9	13.90	13.90	13.90	100	0	0	0
CCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	15.9 15.9	16.02	16.12	15.68	1,634,600	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.3 30.3	30.30	30.50	30.10	9,500	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	14.1 14.1	14.40	14.40	14.10	500	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	200	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.3 17.3	17.10	18.10	16.80	15,133,600	0	0	0
CET	6.7 6.7	6.70	6.70	6.70	0	0	0	0
CFM	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CFV	18.9 18.9	18.90	18.90	18.90	0	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.3 5.3	5.30	5.30	5.30	0	0	0	0
CHP	28.5 28.5	28.50	28.50	28	4,300	0	0	0
CHS	9.6 9.6	9.60	9.60	9.60	100	0	0	0
CI5	5.5 5.5	5.50	5.50	5.50	100	0	0	0
CIA	9.7 9.7	9.50	9.70	9.50	2,200	0	0	0
CID	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CIG	6.2 6.2	6.35	6.35	6.21	6,100	0	0	0
CII	19.8 19.8	18.70	19.80	18.70	39,108,100	0	0	0
CIP	2.6 2.6	2.30	2.60	2.30	8,500	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	62.5 62.5	62.40	62.80	62.10	2,500	0	0	0
CKD	30 30	29.60	30.30	29.60	3,900	0	0	0
CKG	8.8 8.8	8.81	8.82	8.69	44,200	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56.7 56.7	56.20	56.70	56.20	2,700	0	0	0
CLH	22.2 22.2	22	22.20	22	9,200	0	0	0
CLL	29.7 29.7	30	30	29.70	5,900	0	0	0
CLM	75 75	75	75	75	3,500	0	0	0
CLW	48 48	48	48	48	0	0	0	0
CLX	14.9 14.9	15	15	14.80	30,500	0	0	0
CMC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CMD	19 19	19	19	19	10,700	0	0	0
CMF	423 423	423	423	423	0	0	0	0
CMG	28.9 28.9	28.90	29.10	28.80	203,600	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	21.9 21.9	21.90	21.90	21.90	100	0	0	0
CMN	64.2 64.2	66.60	66.60	64	3,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	7	7	6.80	60,300	0	0	0
CMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CMV	8 8	8	8	8	500	0	0	0
CMW	16.1 16.1	16.10	16.10	16.10	200	0	0	0
CMX	6.0 6.0	6.02	6.02	5.96	26,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	32	32	31	1,800	0	0	0
CNG	25.0 25.0	25	25	24.65	3,700	0	0	0
CNN	55 55	55	55	55	0	0	0	0
CNT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
COM	33.3 33.3	33.30	33.30	33.30	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	18.8 18.8	18.80	18.80	18.80	100	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
CQN	31.5 31.5	31.60	31.60	31.30	21,800	0	0	0
CQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CRC	9.3 9.3	9.16	9.40	9.08	2,626,500	0	0	0
CRE	7.7 7.7	7.70	7.79	7.57	505,100	0	0	0
CSC	15.2 15.2	15.30	15.30	14.90	9,200	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CSM	12.4 12.4	12.10	12.50	12.10	162,800	0	0	0
CSV	28.4 28.4	28	29	28	1,031,200	0	0	0
CT3	6.9 6.9	6.90	6.90	6.90	0	0	0	0
CT6	7.3 7.3	7.30	7.30	7.30	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16.2 16.2	16.20	16.20	16.20	500	0	0	0
CTD	79.0 79.0	77.81	80	77.62	483,200	0	0	0
CTF	18.7 18.7	18.70	18.70	18.40	293,900	0	0	0
CTG	34.8 34.8	34.80	35	34.55	4,304,400	0	0	0
CTI	22.8 22.8	22.80	23.20	22.70	450,200	0	0	0
CTP	7.5 7.5	7.50	7.70	7.30	239,100	0	0	0
CTR	85.2 85.2	85.60	85.60	84.90	141,900	0	0	0
CTS	28.1 28.1	27.50	28.25	27.30	790,200	0	0	0
CTT	17.3 17.3	17.30	17.30	17.30	100	0	0	0
CTW	26.1 26.1	26.10	26.10	26.10	100	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	25.6 25.6	25.50	25.55	25.20	8,900	0	0	0
CX8	10 10	9.10	10	9.10	22,100	0	0	0
CYC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
D11	11 11	11	11	11	300	0	0	0
D2D	36.5 36.5	36.45	36.60	36.40	19,900	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.6 15.6	15.60	15.60	15.60	100	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.2 3.2	3.21	3.21	3.04	45,300	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.2 8.2	8.10	8.15	8.10	600	0	0	0
DBC	23.1 23.1	23	23.15	22.90	2,480,500	0	0	0
DBD	50 50	50.60	50.80	50	57,400	0	0	0
DBM	22.5 22.5	22.50	22.50	22.50	0	0	0	0
DBT	10.9 10.9	10.90	11	10.85	57,800	0	0	0
DC1	8 8	8.40	8.40	8	2,500	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.1 9.1	9.10	9.19	9.09	163,100	0	0	0
DCF	36.5 36.5	36.50	36.50	36.50	0	0	0	0
DCG	24.1 24.1	24.10	24.10	24.10	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	40.9 40.9	38.95	44.75	38.95	2,380,300	0	0	0
DCM	47 47	47.10	48	46.30	3,176,300	0	0	0
DCR	3.7 3.7	3.70	3.70	3.70	100	0	0	0
DCS	1 1	1	1	1	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	9.2 9.2	9.20	9.20	9.20	46,000	0	0	0
DDG	0.8 0.8	0.80	0.80	0.80	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	8.1 8.1	8.10	8.10	8.10	1,300	0	0	0
DDV	28.6 28.6	28.30	28.70	28.30	1,383,200	0	0	0
DFC	30.2 30.2	30	30.20	30	700	0	0	0
DFF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DGC	54.3 54.3	53.10	55.40	53.10	2,204,800	0	0	0
DGT	4.1 4.1	4	4.20	4	15,500	0	0	0
DGW	45.6 45.6	45	45.80	44.55	984,500	0	0	0
DHA	46.5 46.5	47.10	47.40	46.50	39,000	0	0	0
DHB	13 13	13.20	13.30	12.70	16,800	0	0	0
DHC	36.5 36.5	36	36.80	35.65	141,600	0	0	0
DHD	39 39	39.30	40	38.70	2,700	0	0	0
DHG	100.2 100.2	100.40	100.40	99.70	11,200	0	0	0
DHM	7.5 7.5	7.15	7.50	7	13,300	0	0	0
DHN	29.2 29.2	29.20	29.20	29.20	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	200	0	0	0
DHT	72.6 72.6	71	73.90	71	19,100	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.8 3.8	3.90	3.90	3.80	600	0	0	0
DIG	14.7 14.7	14.45	15.10	14.35	14,085,800	0	0	0
DIH	9.3 9.3	9.30	9.50	9.20	8,700	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.7 4.7	4.60	4.70	4.50	446,700	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.0 3.0	2.89	3.01	2.88	1,547,600	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	60 60	60	60	60	200	0	0	0
DMN	8.8 8.8	8.80	8.80	8.80	0	0	0	0
DMS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
DNA	25.9 25.9	25.90	25.90	25.90	0	0	0	0
DNC	54 54	54	54	54	900	0	0	0
DND	8.4 8.4	9.20	9.20	8.40	1,300	0	0	0
DNE	8.5 8.5	8.40	8.50	8.40	500	0	0	0
DNH	37.1 37.1	37.10	37.10	37.10	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	19.8 19.8	19.80	19.80	19.80	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.9 31.9	31.60	31.90	31.60	200	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
DP1	33.6 33.6	33.70	33.70	31.10	1,400	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	55 55	54.40	55	53.90	5,600	0	0	0
DPG	44.2 44.2	42.15	44.70	42.10	1,200,500	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	29.3 29.3	29.30	29.70	29.30	3,874,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.7 40.7	40.95	41	40.40	256,100	0	0	0
DQC	9.1 9.1	9	9.22	9	6,100	0	0	0
DRC	13.4 13.4	13.45	13.50	13.35	205,600	0	0	0
DRG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
DRH	2.5 2.5	2.53	2.58	2.50	349,800	0	0	0
DRI	12.9 12.9	13.20	13.20	12.80	277,700	0	0	0
DRL	45.8 45.8	45.75	45.75	45.45	900	0	0	0
DS3	5.6 5.6	5.20	5.60	5.20	500	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.9 23.9	23.80	24	23.60	426,800	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.4 38.4	38.50	38.95	38.30	8,000	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	7.9 7.9	7.90	8	7.90	1,200	0	0	0
DTA	3.7 3.7	3.69	3.69	3.69	100	0	0	0
DTD	17.1 17.1	17	17.30	16.90	168,400	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 2	2	2	2	2,900	0	0	0
DTK	11.4 11.4	12.20	12.20	11.10	31,600	0	0	0
DTL	11.4 11.4	11.50	11.50	11.40	2,300	0	0	0
DTP	118.5 118.5	118.10	118.50	118	10,300	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	7.1 7.1	6.90	7.20	6.80	912,300	0	0	0
DVN	20.4 20.4	20.60	20.60	20.40	8,200	0	0	0
DVP	72.1 72.1	72.80	72.80	72	15,600	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	100	0	0	0
DWS	18.1 18.1	18.10	18.10	18.10	0	0	0	0
DXG	15.5 15.5	15	15.75	15	19,029,500	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.1 14.1	14.20	14.20	13.80	460,500	0	0	0
DXS	7.6 7.6	7.58	7.84	7.46	3,126,300	0	0	0
DXV	3.9 3.9	3.83	3.90	3.80	24,200	0	0	0
E12	4.5 4.5	4.20	4.50	4.20	300	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	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.2 30.2	30.10	30.50	29.70	11,600	0	0	0
EFI	2 2	2.50	2.50	2	80,000	0	0	0
EIB	23.0 23.0	22.90	23.50	22.75	12,969,000	0	0	0
EIC	22.9 22.9	22.90	22.90	22.90	5,000	0	0	0
EID	22.6 22.6	22.60	22.60	22.60	1,200	0	0	0
EIN	2.3 2.3	2.30	2.30	2.10	10,200	0	0	0
ELC	17.8 17.8	17.95	17.95	17.70	253,500	0	0	0
EME	25.5 25.5	25.50	25.50	25.50	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	19.5 19.5	19.50	19.50	19.50	100	0	0	0
EVE	10.5 10.5	10.45	10.50	10.40	9,300	0	0	0
EVF	13.7 13.7	13.65	14	13.65	5,566,600	0	0	0
EVG	7.0 7.0	6.98	7.40	6.90	855,000	0	0	0
EVS	5 5	5	5.10	5	129,600	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	41.3 41.3	41.30	41.30	41.30	0	0	0	0
FCM	3.3 3.3	3.35	3.35	3.28	31,000	0	0	0
FCN	13.9 13.9	13.50	14.20	13.50	1,447,400	0	0	0
FCS	5.2 5.2	5.20	5.20	5.20	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	21.2 21.2	21.20	21.60	21.20	36,700	0	0	0
FID	2.1 2.1	2	2.20	2	40,000	0	0	0
FIR	5.2 5.2	5.11	5.15	5.06	84,900	0	0	0
FIT	4.3 4.3	4.31	4.31	4.27	258,600	0	0	0
FMC	37.9 37.9	37.90	38.30	37.40	22,700	0	0	0
FOC	66.8 66.8	66.40	67	66.40	4,800	0	0	0
FOX	80.2 80.2	81.70	81.70	80	175,700	0	0	0
FPT	76 76	76.90	77	75.90	9,559,100	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	7.3 7.3	7.30	7.30	7.30	42,000	0	0	0
FRT	149 149	151.50	151.60	149	183,800	0	0	0
FSO	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FT1	39.5 39.5	39.50	39.50	39.50	1,300	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	27.8 27.8	27.65	28.80	27.30	873,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.8 11.8	11.60	12	11.60	147,700	0	0	0
GAS	80.7 80.7	81.20	82.20	80.60	948,300	0	0	0
GCB	6 6	6	6	6	0	0	0	0
GCF	18.5 18.5	17.70	19	17.40	66,800	0	0	0
GDA	13.9 13.9	14	14	13.80	25,200	0	0	0
GDT	19.2 19.2	19.20	19.20	19.05	2,100	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	15.6 15.6	15.30	15.75	15.30	1,192,800	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	41.6 41.6	40	41.90	39.50	14,965,100	0	0	0
GGG	2 2	2	2	2	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.5 27.5	27.45	27.50	27.30	14,900	0	0	0
GIC	10.1 10.1	10	10.10	10	3,100	0	0	0
GIL	14 14	13.85	14.15	13.60	290,200	0	0	0
GKM	1.5 1.5	1.50	1.50	1.50	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	33.3 33.3	33.30	33.30	33.30	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	73.3 73.3	71.50	73.80	71	1,237,600	0	0	0
GMH	7.8 7.8	7.82	7.82	7.60	2,500	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	3,200	0	0	0
GND	25.7 25.7	24	25.70	24	400	0	0	0
GPC	2 2	2	2	2	29,200	0	0	0
GSM	28.8 28.8	28.80	28.90	28.80	5,900	0	0	0
GSP	11.3 11.3	11.30	11.35	11.25	35,200	0	0	0
GTA	9.2 9.2	9.24	9.24	9.24	100	0	0	0
GTD	166 166	166	166	166	0	0	0	0
GTS	11.1 11.1	11.20	11.20	11	1,400	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.6 32.6	33	34.15	32.60	3,696,900	0	0	0
GVT	95 95	95	95	95	0	0	0	0
H11	8.4 8.4	8.40	8.40	8.40	100	0	0	0
HAC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
HAD	13.7 13.7	13.90	13.90	13.70	2,400	0	0	0
HAF	17.2 17.2	17.20	17.20	17.20	0	0	0	0
HAG	16.4 16.4	16	16.35	15.85	3,986,300	0	0	0
HAH	54.7 54.7	55.50	55.50	54.60	703,300	0	0	0
HAM	51.9 51.9	45	51.90	45	1,500	0	0	0
HAN	9 9	9	9	9	0	0	0	0
HAP	7.4 7.4	7.50	7.50	7.21	18,300	0	0	0
HAR	3.5 3.5	3.52	3.54	3.48	161,600	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	34 34	34.30	34.30	34	900	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.6 10.6	10.50	10.55	10.45	157,300	0	0	0
HBC	5 5	5.20	5.20	5	696,500	0	0	0
HBD	19.3 19.3	19.30	19.30	19.30	0	0	0	0
HBH	5.9 5.9	6	6	5.90	3,600	0	0	0
HBS	4.4 4.4	4.40	4.40	4.40	0	0	0	0
HC1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
HCD	8.0 8.0	7.98	7.99	7.61	6,700	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	25.9 25.9	25	26.25	24.85	19,506,800	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.5 10.5	10.50	10.50	10.50	2,400	0	0	0
HD6	9 9	9.20	9.20	9	8,500	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.4 6.4	6.40	6.40	6.40	800	0	0	0
HDB	25.9 25.9	26	26.15	25.75	9,426,200	0	0	0
HDC	19.1 19.1	18.65	19.60	18.65	3,045,500	0	0	0
HDG	28.3 28.3	28.40	28.70	28.20	1,841,100	0	0	0
HDM	37.1 37.1	37.10	37.10	37	2,000	0	0	0
HDP	23.6 23.6	23.60	23.60	23.60	500	0	0	0
HDW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HEC	68 68	68	68	66.80	3,200	0	0	0
HEJ	15 15	15	15	15	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	7 7	7	7	7	0	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	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	189.6 189.6	189.80	189.90	186	4,700	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	98.8 98.8	100	105	98.80	6,200	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.5 12.5	12.40	12.55	12.25	838,500	0	0	0
HHS	14.0 14.0	13.75	14.20	13.70	3,236,300	0	0	0
HHV	12.9 12.9	12.65	13.45	12.60	15,379,100	0	0	0
HID	5.0 5.0	4.90	5.10	4.85	520,200	0	0	0
HII	5.4 5.4	5.37	5.44	5.31	139,100	0	0	0
HIO	7.6 7.6	7.50	7.80	7.50	6,400	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	27.7 27.7	27.60	27.70	27.60	1,500	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	19.9 19.9	19.90	19.90	18.10	7,300	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	400 400	400	400	400	0	0	0	0
HLC	12.9 12.9	12.80	12.90	12.80	24,600	0	0	0
HLD	17.8 17.8	17	17.90	17	12,100	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	11.7 11.7	11.85	11.85	11.70	10,500	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	16.4 16.4	15.09	16.41	15.09	300	0	0	0
HMR	9.8 9.8	9.60	9.80	9.30	21,100	0	0	0
HMS	38.7 38.7	38.40	38.70	38.40	1,000	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.8 10.8	10.60	10.80	10.60	14,400	0	0	0
HNF	26.4 26.4	26.40	26.40	26.40	0	0	0	0
HNG	6.3 6.3	6.30	6.30	6.20	1,307,100	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	100	0	0	0
HNM	8.2 8.2	8.10	8.30	8.10	353,200	0	0	0
HNP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.20	4.30	4.20	1,000	0	0	0
HPB	20.9 20.9	20.90	20.90	20.90	600	0	0	0
HPD	16.4 16.4	16.30	16.40	16.30	1,300	0	0	0
HPG	27.8 27.8	27.85	28.15	27.80	23,005,200	0	0	0
HPH	11.9 11.9	11.90	11.90	11.90	0	0	0	0
HPI	23 23	23	23	23	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	79 79	79	79	79	2,100	0	0	0
HPT	27 27	27	27	27	0	0	0	0
HPW	23.5 23.5	26.40	26.40	23.50	1,100	0	0	0
HPX	5.1 5.1	5.10	5.10	5.01	564,200	0	0	0
HQC	2.6 2.6	2.60	2.65	2.60	2,593,700	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	44.9 44.9	40.70	44.90	40.70	9,500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.4 15.4	15	15.40	15	3,195,400	0	0	0
HSI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HSL	5.4 5.4	5.01	5.35	5.01	609,300	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	1,200	0	0	0
HSP	14.6 14.6	14.50	14.60	14.50	1,700	0	0	0
HSV	4.6 4.6	4.50	4.60	4.50	22,600	0	0	0
HT1	15.1 15.1	15.20	15.55	15	488,200	0	0	0
HTC	33.3 33.3	33.30	33.30	33.30	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	2,600	0	0	0
HTG	42 42	42	42	41.95	6,600	0	0	0
HTI	23.8 23.8	24	24	23.70	48,700	0	0	0
HTL	22.7 22.7	22.50	22.70	22.40	500	0	0	0
HTM	9.2 9.2	9.20	9.20	9.20	100	0	0	0
HTN	7.3 7.3	7.30	7.34	7.25	106,700	0	0	0
HTP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	11.8 11.8	11.30	11.85	11.30	5,300	0	0	0
HU1	6 6	6	6	6	100	0	0	0
HU4	9.8 9.8	9.80	9.80	9.80	12,000	0	0	0
HU6	4.9 4.9	5.20	5.20	4.60	22,500	0	0	0
HUB	13.9 13.9	13.85	13.90	13.85	16,000	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.9 16.9	17	17.50	16.50	3,774,900	0	0	0
HVA	3.3 3.3	3.70	3.70	3.30	109,900	0	0	0
HVH	11.8 11.8	11.90	11.90	11.75	112,800	0	0	0
HVN	22.3 22.3	22	22.30	22	557,200	0	0	0
HVT	27.6 27.6	27.50	27.60	27.20	17,900	0	0	0
HVX	2.3 2.3	2.40	2.40	2.20	11,600	0	0	0
HWS	15.1 15.1	15.10	15.20	15.10	3,100	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	2.9 2.9	3.10	3.10	2.90	1,000	0	0	0
ICG	17.9 17.9	17.60	18	17.60	4,000	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.8 31.8	31.70	32.20	31.40	10,600	0	0	0
ICT	17.8 17.8	17.80	17.80	17.80	21,900	0	0	0
IDC	48.2 48.2	48	48.30	46.80	2,327,600	0	0	0
IDI	6.7 6.7	6.64	6.74	6.64	162,900	0	0	0
IDJ	3.9 3.9	4	4.10	3.90	404,800	0	0	0
IDP	265 265	265	265	265	300	0	0	0
IDV	23.3 23.3	23.40	23.40	22.70	6,000	0	0	0
IFS	17.6 17.6	17.60	17.60	17.60	0	0	0	0
IHK	6 6	6	6	6	0	0	0	0
IJC	10.6 10.6	10.45	10.90	10.35	5,530,800	0	0	0
ILA	5.5 5.5	5.50	5.50	5.50	100	0	0	0
ILB	21.3 21.3	21.30	21.30	21.05	27,300	0	0	0
ILC	6.3 6.3	6.30	6.30	6.30	100	0	0	0
ILS	18.4 18.4	18.50	18.90	18	38,800	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	55.9 55.9	55.30	56	55.30	34,700	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	39.9 39.9	39.10	40	39.10	1,400	0	0	0
IPA	16.1 16.1	16.30	16.30	15.60	72,900	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	24.8 24.8	24.80	24.80	23.90	300	0	0	0
IST	44 44	44	44	44	0	0	0	0
ITC	12.3 12.3	12.50	12.50	12.10	106,300	0	0	0
ITD	16.2 16.2	16.25	16.25	16.15	3,400	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	126,200	0	0	0
ITS	4 4	4	4	4	8,300	0	0	0
IVS	6.5 6.5	6.70	6.70	6.50	238,000	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	4.3 4.3	4.35	4.37	4.24	144,600	0	0	0
KBC	34 34	33.90	34.55	33.70	3,795,200	0	0	0
KCB	12.6 12.6	12.50	12.70	12.50	25,200	0	0	0
KDC	48.7 48.7	48.50	48.80	48.25	275,800	0	0	0
KDH	26.2 26.2	25.90	26.60	25.90	3,887,500	0	0	0
KDM	28.3 28.3	27.80	28.30	27.50	15,700	0	0	0
KGM	5.6 5.6	5.80	5.80	5.60	13,600	0	0	0
KHD	18.4 18.4	18.40	18.40	18.40	0	0	0	0
KHG	5.6 5.6	5.58	5.68	5.52	8,751,600	0	0	0
KHP	10.6 10.6	10.60	10.60	10.50	29,700	0	0	0
KHS	16.2 16.2	16	16.20	16	6,700	0	0	0
KHW	33 33	33	33	33	100	0	0	0
KIP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
KKC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
KLB	14 14	14.15	14.15	13.95	185,000	0	0	0
KMR	2.7 2.7	2.72	2.73	2.70	5,600	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	500	0	0	0
KOS	38.7 38.7	38.70	38.75	38.70	310,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.5 16.5	16.25	16.70	16.15	1,880,400	0	0	0
KSD	4.5 4.5	4.50	4.50	4.50	1,200	0	0	0
KSF	81.5 81.5	81.60	82.30	81	34,800	0	0	0
KSQ	1.3 1.3	1.30	1.30	1.30	0	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	21 21	21	21	21	100	0	0	0
KTS	23.8 23.8	23.80	23.80	23.80	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	25.2 25.2	25.20	25.20	25.20	0	0	0	0
L12	4.5 4.5	4.50	4.50	4.50	1,000	0	0	0
L14	24.6 24.6	24.40	24.90	24.20	85,900	0	0	0
L18	23.4 23.4	23.50	23.50	23.40	1,700	0	0	0
L40	64.5 64.5	63.50	64.50	63.10	62,400	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	16.8 16.8	16.80	16.80	16.80	700	0	0	0
LAI	11.6 11.6	11.40	11.60	11.40	10,900	0	0	0
LAS	17.3 17.3	17	17.60	17	843,100	0	0	0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	31.5 31.5	30.40	31.50	29.90	8,200	0	0	0
LBM	30.3 30.3	30.50	30.50	30	9,000	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	10.2 10.2	10.05	10.50	10	2,780,200	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	3.6 3.6	3.67	3.68	3.60	549,400	0	0	0
LDP	8 8	8	8	7.90	20,700	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	100	0	0	0
LG9	4.6 4.6	4.90	5.50	4.60	300	0	0	0
LGC	60.7 60.7	56.70	60.70	56.70	1,200	0	0	0
LGL	5.8 5.8	5.80	5.80	5.63	94,900	0	0	0
LHC	98 98	100	100.40	96.50	19,400	0	0	0
LHG	28.1 28.1	28.30	28.55	28	166,100	0	0	0
LIC	30.5 30.5	31	31	30.50	2,000	0	0	0
LIG	3.8 3.8	3.80	3.90	3.80	25,400	0	0	0
LIX	32.4 32.4	32.85	32.90	31.80	84,400	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	0	0	0	0
LLM	21.4 21.4	21.40	21.40	21.40	100	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	4.9 4.9	5.10	5.10	4.90	3,900	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	48.0 48.0	49.40	50.10	47.85	1,836,000	0	0	0
LPT	6.8 6.8	6.80	6.80	6.70	3,600	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.6 33.6	34.20	34.20	33.50	10,000	0	0	0
LSS	8.5 8.5	8.45	8.70	8.42	87,300	0	0	0
LTC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LTG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
M10	22.6 22.6	22.60	22.60	22.50	1,100	0	0	0
MA1	32.5 32.5	33	33	32.50	9,100	0	0	0
MAC	14.6 14.6	14.10	15	14.10	4,300	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.5 26.5	26.35	26.65	26.25	15,029,500	0	0	0
MBG	2.7 2.7	2.70	2.80	2.70	73,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.6 20.6	20.80	21	20.40	3,919,700	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.6 7.6	7.70	7.70	7.60	300	0	0	0
MCH	140 140	140	140	138.20	312,000	0	0	0
MCM	25.5 25.5	25.35	25.60	25.35	61,900	0	0	0
MCO	5.3 5.3	5.10	5.30	5.10	3,100	0	0	0
MCP	27.4 27.4	27.30	27.40	27.10	15,500	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.3 10.3	10.40	10.40	10	7,400	0	0	0
MDF	4.8 4.8	5	5	4.80	300	0	0	0
MDG	39.9 39.9	38	39.90	38	700	0	0	0
MEC	3.2 3.2	3.20	3.20	3.20	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	6.8 6.8	6.80	6.80	6.80	1,100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	36 36	35.80	36.20	35.80	6,700	0	0	0
MGC	12.7 12.7	12.70	12.70	12.50	7,000	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.8 4.8	4.80	4.80	4.80	100	0	0	0
MH3	27.5 27.5	27.50	27.50	27.50	2,200	0	0	0
MHC	9.7 9.7	9.70	9.76	9.68	12,500	0	0	0
MIC	12.1 12.1	11.50	12.10	11.50	200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	18.5 18.5	18.40	19.10	18.40	144,500	0	0	0
MKP	30.8 30.8	30.80	30.80	30.80	0	0	0	0
MKV	21.7 21.7	21.70	21.70	21.70	400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.3 20.3	20.30	20.40	20.30	3,000	0	0	0
MML	31.7 31.7	31.90	32	31.70	35,800	0	0	0
MNB	27 27	27	27	27	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16 16	15.80	16	15.80	7,200	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	14.2 14.2	14.20	14.20	14.20	100	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.5 19.5	19.40	19.50	19.40	3,100	0	0	0
MRF	22 22	22	22	22	1,500	0	0	0
MSB	12.8 12.8	12.65	12.80	12.55	10,942,500	0	0	0
MSH	37.1 37.1	37.30	37.50	36.95	91,400	0	0	0
MSN	77 77	77.20	77.60	76.40	5,031,600	0	0	0
MSR	47 47	46.10	48.20	45.60	1,065,400	0	0	0
MST	8.5 8.5	8.50	8.60	8.30	2,022,900	0	0	0
MTA	13.4 13.4	13.30	13.40	13.10	15,500	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	0	0	0	0
MTH	23 23	23	23	23	0	0	0	0
MTL	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MTP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
MTS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
MTV	16 16	16	16	16	100	0	0	0
MVB	16.3 16.3	16.20	16.30	16.10	2,000	0	0	0
MVC	13.8 13.8	14.70	14.70	13.80	207,700	0	0	0
MVN	51.9 51.9	52.50	52.50	51.10	11,100	0	0	0
MWG	81.3 81.3	80.80	81.30	79.80	4,806,700	0	0	0
MZG	12.9 12.9	13	13.10	12.80	213,100	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.7 50.7	50	51.50	49.85	828,200	0	0	0
NAG	8.1 8.1	8.10	8.20	8	68,600	0	0	0
NAP	11 11	10.60	11	10.60	1,000	0	0	0
NAS	32 32	32	32	32	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	16.1 16.1	16.10	16.10	16.10	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.3 18.3	18	18.40	18	22,700	0	0	0
NBC	10.4 10.4	10.20	10.50	10.20	96,900	0	0	0
NBE	10.2 10.2	10.40	10.40	10.20	5,900	0	0	0
NBP	7.6 7.6	7.60	7.60	7.60	200	0	0	0
NBT	16.5 16.5	16.50	16.50	16.50	500	0	0	0
NBW	31.2 31.2	31.20	31.20	31.20	0	0	0	0
NCG	10.9 10.9	10.80	11	10.70	58,100	0	0	0
NCS	41 41	41	41	41	0	0	0	0
NCT	90.9 90.9	91	91.50	90.90	5,400	0	0	0
ND2	36 36	36	36	36	0	0	0	0
NDC	162.6 162.6	162.60	162.60	162.60	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.3 10.3	10.20	10.30	10.10	115,500	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	5.5 5.5	5	5.50	5	300	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.20	0	0	0	0
NED	7 7	6.90	7	6.90	79,900	0	0	0
NET	67.5 67.5	67.50	67.50	67.50	400	0	0	0
NFC	65 65	65	65	65	10,000	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.8 13.8	13.70	14.10	13.50	262,700	0	0	0
NHC	20 20	20	20	20	100	0	0	0
NHH	10.3 10.3	10.15	10.25	10.10	20,500	0	0	0
NHT	12 12	12	12	12	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
NKG	14.1 14.1	14	14.40	14	3,459,100	0	0	0
NLG	29.3 29.3	29	29.65	28.85	2,405,000	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	47 47	45.90	47	45.15	69,800	0	0	0
NNT	58.4 58.4	58.40	58.40	58.40	0	0	0	0
NO1	5.6 5.6	5.60	5.65	5.57	51,700	0	0	0
NOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	13.5 13.5	13.50	13.50	13.50	100	0	0	0
NRC	5.8 5.8	5.70	5.80	5.70	957,400	0	0	0
NSC	74 74	74	74	74	1,100	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.20	126,800	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.2 12.2	12.20	12.20	12.20	1,600	0	0	0
NT2	26.6 26.6	26.30	26.80	26.30	721,400	0	0	0
NTC	143.1 143.1	141	143.60	141	3,000	0	0	0
NTF	10.8 10.8	10.80	10.80	10.80	100	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	16.2 16.2	16.15	16.40	16.05	235,300	0	0	0
NTP	57 57	57.10	57.60	56.60	55,700	0	0	0
NTT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
NVB	11.5 11.5	11.20	11.70	11	297,200	0	0	0
NVL	17.2 17.2	16.70	17.50	16.55	29,274,200	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	8 8	8	8	8	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4 4	4	4	4	400	0	0	0
OCB	11.5 11.5	11.55	11.55	11.35	1,563,700	0	0	0
OCH	5.6 5.6	5.60	5.60	5.40	18,900	0	0	0
ODE	45.1 45.1	45.20	45.20	45	18,400	0	0	0
OGC	3.0 3.0	2.97	3	2.96	147,800	0	0	0
OIL	15 15	15.20	15.40	14.80	2,572,800	0	0	0
ONE	10.9 10.9	10.90	10.90	10.90	0	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
ORS	13.9 13.9	13.60	14	13.30	2,797,900	0	0	0
PAC	24.8 24.8	24.80	25.30	24.70	456,600	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.8 31.8	32.30	32.30	31.50	378,000	0	0	0
PAP	24.7 24.7	25	25.10	24.70	800	0	0	0
PAS	2.7 2.7	2.70	2.70	2.70	9,200	0	0	0
PAT	72 72	71.40	73	71	42,800	0	0	0
PBC	5.9 5.9	5.80	5.90	5.80	1,000	0	0	0
PBP	12.4 12.4	12.40	12.40	12.40	500	0	0	0
PBT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PC1	27.4 27.4	27.65	28	27.25	4,967,000	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.6 19.6	19.50	19.60	19.50	200	0	0	0
PCF	4.8 4.8	4.80	4.80	4.80	8,100	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	20.7 20.7	20.30	20.70	20.30	134,400	0	0	0
PCM	13 13	13.30	13.30	10	300	0	0	0
PCT	10.1 10.1	9.70	10.10	9.70	500	0	0	0
PDB	24.3 24.3	23.50	24.70	23.50	44,000	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	108.9 108.9	108.90	108.90	108.90	0	0	0	0
PDR	16.5 16.5	16.30	16.85	16.25	10,336,800	0	0	0
PDV	9.4 9.4	9.44	9.44	9.30	18,800	0	0	0
PEG	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	43.5 43.5	43.50	43.50	43.50	0	0	0	0
PET	48 48	47.80	48.50	47	615,500	0	0	0
PFL	2.2 2.2	2.30	2.30	2.20	26,300	0	0	0
PGB	11.9 11.9	12.10	12.10	11.60	34,800	0	0	0
PGC	14.0 14.0	13.95	14	13.90	30,300	0	0	0
PGD	24 24	23.50	24	23.50	5,500	0	0	0
PGI	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PGN	7.1 7.1	7.10	7.10	6.90	13,300	0	0	0
PGS	50 50	50.80	51.70	49.90	800	0	0	0
PGT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
PGV	24.1 24.1	24.05	24.35	23.90	3,500	0	0	0
PHC	5.2 5.2	5.10	5.19	5	60,000	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	68 68	68	68	68	0	0	0	0
PHP	33.1 33.1	32.90	33.10	32.80	39,000	0	0	0
PHR	62.3 62.3	62.50	63.60	62	341,900	0	0	0
PHS	12.4 12.4	9.60	12.40	9.50	2,600	0	0	0
PIA	25.5 25.5	25.50	25.50	25.50	0	0	0	0
PIC	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12 12	12	12	12	0	0	0	0
PIT	8.3 8.3	8.25	8.25	8.25	2,000	0	0	0
PIV	7 7	6.50	7	6.30	233,600	0	0	0
PJC	27.6 27.6	27.60	27.60	27.60	0	0	0	0
PJS	19 19	19	19	19	100	0	0	0
PJT	8.7 8.7	8.65	8.65	8.65	5,000	0	0	0
PLA	5.6 5.6	5.60	5.60	5.60	100	0	0	0
PLC	23.9 23.9	23.80	24.50	23.60	364,400	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	0	0	0	0
PLP	4.8 4.8	4.68	4.90	4.68	92,600	0	0	0
PLX	40.7 40.7	41.90	41.95	40.50	3,019,000	0	0	0
PMB	10.8 10.8	10.80	10.80	10.80	1,400	0	0	0
PMC	138.1 138.1	138.10	138.10	138.10	0	0	0	0
PMG	7.3 7.3	7.35	7.51	7.29	1,300	0	0	0
PMJ	14.8 14.8	14.80	14.80	14.80	0	0	0	0
PMP	13.7 13.7	13.70	13.70	13.70	300	0	0	0
PMS	35.4 35.4	34.01	35.46	34.01	2,600	0	0	0
PMT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PMW	35.5 35.5	34	35.50	34	600	0	0	0
PNC	26 26	26	26	26	0	0	0	0
PND	6.5 6.5	6.80	6.80	6.50	700	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	73.3 73.3	72.67	74	72.53	723,700	0	0	0
PNP	20.5 20.5	20.50	20.50	20.50	900	0	0	0
PNT	8 8	8	8	8	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.9 15.9	15.90	15.90	15.90	0	0	0	0
POT	21.5 21.5	21.50	21.50	21.50	0	0	0	0
POV	7.8 7.8	7.70	7.80	7.70	1,300	0	0	0
POW	13.1 13.1	13	13.30	12.95	10,297,600	0	0	0
PPC	10.3 10.3	10.15	10.30	10.15	359,100	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	26.8 26.8	26.90	27	26.80	19,300	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.8 18.8	18.80	18.80	18.80	0	0	0	0
PPS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.8 12.8	11.60	12.80	11.60	20,600	0	0	0
PRE	22.5 22.5	22.50	22.50	22.50	9,100	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.2 10.2	10.70	10.70	10.20	600	0	0	0
PSB	5.9 5.9	6	6.30	5.70	92,200	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	16.8 16.8	17	17	16.60	41,300	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	100	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	7.9 7.9	7.90	8	7.90	124,900	0	0	0
PSL	10 10	10.10	10.10	10	1,100	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	19.2 19.2	19.20	19.20	19.20	100	0	0	0
PSW	8 8	7.90	8	7.90	10,100	0	0	0
PTB	49.7 49.7	49.55	49.90	48.85	50,200	0	0	0
PTC	7.5 7.5	7.93	7.93	7.46	6,800	0	0	0
PTD	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	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	29.5 29.5	27	29.50	27	2,200	0	0	0
PTL	2.9 2.9	2.90	2.99	2.72	90,900	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PTS	9.4 9.4	9.40	9.40	9.40	100	0	0	0
PTT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PTV	5.9 5.9	5.90	6.30	5.60	34,200	0	0	0
PV2	2.3 2.3	2.10	2.30	2.10	42,700	0	0	0
PVB	29.3 29.3	29.40	29.80	28.80	66,100	0	0	0
PVC	17.1 17.1	17.20	17.50	17.10	1,129,500	0	0	0
PVD	34.1 34.1	34.05	34.80	33.60	2,748,300	0	0	0
PVE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
PVG	6.7 6.7	6.70	6.70	6.60	32,000	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	78 78	77	78.50	76	27,400	0	0	0
PVM	19.5 19.5	19.10	19.50	19.10	16,300	0	0	0
PVO	7.4 7.4	7.40	7.40	7.30	7,800	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	39.3 39.3	39.70	40.50	39.10	2,809,400	0	0	0
PVT	22.5 22.5	22.50	22.80	22.15	5,045,600	0	0	0
PVV	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVX	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVY	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PWA	6.7 6.7	6.60	6.70	6.50	4,400	0	0	0
PWS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	1 1	1	1	1	0	0	0	0
PXL	13.6 13.6	13.80	13.90	13.60	17,000	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	24.9 24.9	24.90	24.90	24.90	100	0	0	0
QCG	14.3 14.3	15.20	15.20	14.15	829,500	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.5 35.5	35	35.50	35	3,600	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	32.6 32.6	31.15	32.55	31.15	200	0	0	0
QNS	45.6 45.6	45.52	45.90	45.42	61,400	0	0	0
QNT	8.5 8.5	8.50	8.50	8.50	100	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	16.6 16.6	16.60	16.60	16.60	0	0	0	0
QPH	34 34	34	34	34	0	0	0	0
QSP	25 25	25	25	25	0	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	33 33	32	33	32	24,000	0	0	0
QTP	13 13	13	13.10	12.90	345,800	0	0	0
RAL	86.6 86.6	85.15	87.29	84.28	2,100	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
RCC	20.8 20.8	20.80	20.80	20.80	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	66.5 66.5	66.20	67.20	66.10	825,900	0	0	0
RIC	11 11	11	11	11	1,500	0	0	0
RTB	29 29	29	29	29	0	0	0	0
RYG	10.6 10.6	10.70	10.70	10.40	55,700	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32.5 32.5	32.49	32.49	32.49	0	0	0	0
S55	65 65	65	65	65	0	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	9.2 9.2	9.20	9.30	9.20	66,200	0	0	0
SAB	45.5 45.5	45.50	46	45.25	427,500	0	0	0
SAC	12.3 12.3	12.30	12.30	12.30	200	0	0	0
SAF	53.0 53.0	51.57	54.88	51.57	7,000	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.9 6.9	7.06	7.06	6.91	151,600	0	0	0
SAS	36 36	36.60	36.60	35.70	3,700	0	0	0
SAV	13.9 13.9	13.50	13.90	13.50	34,300	0	0	0
SB1	7.5 7.5	7.50	7.50	7.40	5,000	0	0	0
SBA	28.3 28.3	28.25	28.30	28.25	8,000	0	0	0
SBB	15.8 15.8	15	15.80	15	4,400	0	0	0
SBD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SBG	11.4 11.4	11.45	11.50	11.30	114,600	0	0	0
SBH	41.2 41.2	41.50	41.50	41.20	2,200	0	0	0
SBL	6 6	6	6	6	0	0	0	0
SBM	34.7 34.7	34.70	34.70	34.70	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	5.3 5.3	5.30	5.30	5.20	799,500	0	0	0
SBT	20.6 20.6	20.61	20.61	20.42	455,200	0	0	0
SBV	6.8 6.8	6.45	6.79	6.41	4,200	0	0	0
SC5	15.7 15.7	15.65	15.65	15.65	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	64.7 64.7	64	65	63.90	22,700	0	0	0
SCI	10.1 10.1	10.10	10.10	10	10,700	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	3,900	0	0	0
SCL	19.8 19.8	20	20	19.70	54,500	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.3 6.3	6.21	6.35	6.16	1,852,000	0	0	0
SCS	53.9 53.9	53.90	54.20	53.70	128,100	0	0	0
SD2	5.3 5.3	5.30	5.30	5.30	100	0	0	0
SD3	8.1 8.1	8.10	8.10	8.10	1,700	0	0	0
SD5	7.5 7.5	7.30	7.50	7.30	200	0	0	0
SD6	2 2	2	2	2	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	10.90	10.90	10.90	200	0	0	0
SDA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SDC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	16.4 16.4	16.40	16.40	16.40	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	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SDV	32 32	32	32	32	0	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	48 48	48.30	48.30	47.80	13,200	0	0	0
SEB	46.2 46.2	46.21	46.21	46.21	0	0	0	0
SED	18.3 18.3	18.20	18.30	18.10	9,100	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.8 10.8	10.80	10.80	10.30	2,900	0	0	0
SFI	28.5 28.5	28.45	28.45	28.45	0	0	0	0
SFN	24.9 24.9	24.90	24.90	24.90	100	0	0	0
SGB	12.5 12.5	12.50	12.50	12.50	6,200	0	0	0
SGC	83 83	80.50	83	80.50	500	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	200	0	0	0
SGH	25.7 25.7	25.70	25.70	25.70	0	0	0	0
SGI	10.7 10.7	10.80	10.80	10.70	800	0	0	0
SGN	51.5 51.5	51.50	51.70	51.20	11,600	0	0	0
SGP	24.1 24.1	24.10	24.30	23.80	65,800	0	0	0
SGR	15.8 15.8	15.90	15.90	15.70	84,000	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.5 15.5	15.10	15.60	15.10	3,200	0	0	0
SHA	4.0 4.0	4.09	4.09	3.97	400	0	0	0
SHB	15 15	15.20	15.25	14.95	115,190,900	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	6.8 6.8	6.60	6.90	6.30	3,900	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.2 14.2	14.20	14.30	14.15	204,800	0	0	0
SHN	3.9 3.9	3.90	3.90	3.70	24,900	0	0	0
SHP	34.4 34.4	34.40	34.40	34.30	3,700	0	0	0
SHS	17.9 17.9	17.90	18.20	17.50	24,550,600	0	0	0
SID	14 14	14.90	14.90	14	900	0	0	0
SIG	6.3 6.3	6.30	6.30	6.30	2,700	0	0	0
SIV	39.8 39.8	39.80	39.80	39.80	0	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJD	14.1 14.1	14	14.05	14	27,600	0	0	0
SJE	16.1 16.1	16	16.30	15.80	37,700	0	0	0
SJG	23 23	22	23	22	2,800	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	500	0	0	0
SJS	53.3 53.3	54.20	54.20	51.50	47,200	0	0	0
SKG	9.3 9.3	9.20	9.36	9.20	20,300	0	0	0
SKH	24.1 24.1	24.10	24.10	24.10	200	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	25.6 25.6	25.40	25.60	25.40	1,800	0	0	0
SLS	161.6 161.6	161.40	161.60	160.80	2,600	0	0	0
SMA	8.5 8.5	8.50	8.50	8.50	1,000	0	0	0
SMB	40.6 40.6	40.50	40.60	40.15	16,200	0	0	0
SMC	13.5 13.5	13	13.75	13	375,900	0	0	0
SMN	9.7 9.7	9.70	9.70	9.70	5,300	0	0	0
SMT	9.8 9.8	10.50	10.50	9.10	500	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.7 30.7	30.20	30.70	30.10	1,200	0	0	0
SP2	23.2 23.2	23.20	23.20	23.20	0	0	0	0
SPB	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SPC	11.4 11.4	11.40	11.40	11.40	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.5 9.5	8.41	9.50	8.41	300	0	0	0
SPV	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.80	300	0	0	0
SRC	53.2 53.2	53.50	53.50	53.20	200	0	0	0
SRF	6.6 6.6	6.50	6.58	6.22	69,300	0	0	0
SSB	17.1 17.1	16.95	17.15	16.95	2,041,600	0	0	0
SSC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8 8	8.10	8.20	8	4,600	0	0	0
SSH	78 78	78	78	78	200	0	0	0
SSI	28.4 28.4	28.20	28.75	28.10	21,821,900	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	3.4 3.4	3.34	3.50	3.34	199,600	0	0	0
STB	67.3 67.3	66.30	68.70	66	5,230,900	0	0	0
STC	14.3 14.3	14.30	14.30	14.30	100	0	0	0
STG	30.7 30.7	32.65	32.65	30.65	300	0	0	0
STH	20.9 20.9	20.60	20.90	20.60	33,700	0	0	0
STK	13.7 13.7	13.50	13.80	13.50	5,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.6 7.6	7.60	7.60	7.60	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
SVD	3.2 3.2	3.23	3.38	3.15	21,200	0	0	0
SVG	6.1 6.1	6.10	6.10	6.10	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.20	2.20	2	148,400	0	0	0
SVT	11.2 11.2	11.15	11.20	11.15	4,000	0	0	0
SWC	25.2 25.2	25.10	25.30	25	4,300	0	0	0
SZB	42 42	42.20	42.20	42	4,500	0	0	0
SZC	29.1 29.1	28.80	29.30	28.55	541,600	0	0	0
SZE	7.9 7.9	7.50	7.90	7.50	14,600	0	0	0
SZG	34.5 34.5	34.50	34.50	34.50	200	0	0	0
SZL	48.6 48.6	49.20	49.20	48.60	31,000	0	0	0
TA6	5.6 5.6	5.60	5.60	5.60	0	0	0	0
TA9	11.5 11.5	11.50	11.50	11.40	11,000	0	0	0
TAB	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TAL	44.9 44.9	44.70	44.90	44.20	132,200	0	0	0
TAN	43.9 43.9	43.90	43.90	43.90	0	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	34.0 34.0	33.81	33.95	33.81	1,900	0	0	0
TBD	114.9 114.9	114.90	114.90	114.90	0	0	0	0
TBR	7.4 7.4	7.40	7.40	7.40	100	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	31.9 31.9	31.50	32.15	31.50	10,921,700	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.1 17.1	16.85	17.35	16.75	6,734,100	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	33.7 33.7	33.30	33.75	33.30	15,900	0	0	0
TCM	24.2 24.2	22.60	24.20	22.50	2,639,000	0	0	0
TCO	13 13	12.70	13	12.40	251,900	0	0	0
TCR	2.7 2.7	2.66	2.73	2.65	3,500	0	0	0
TCT	19.7 19.7	19.65	19.70	19.65	1,500	0	0	0
TCW	31.4 31.4	31.40	31.50	31.40	900	0	0	0
TDB	40.2 40.2	40.20	40.20	40.20	0	0	0	0
TDC	11.1 11.1	11.05	11.15	11	169,300	0	0	0
TDF	9 9	9.10	9.10	9	6,900	0	0	0
TDG	2.8 2.8	2.74	2.77	2.65	79,300	0	0	0
TDH	3.7 3.7	3.69	3.75	3.64	86,700	0	0	0
TDM	56.7 56.7	56.11	56.80	56.11	17,300	0	0	0
TDP	29.3 29.3	29.50	30.25	28.70	248,600	0	0	0
TDS	8.7 8.7	8.80	8.80	8.70	6,700	0	0	0
TDT	7.6 7.6	7.60	7.60	7.60	115,200	0	0	0
TDW	50.2 50.2	49	50.20	49	800	0	0	0
TED	60.6 60.6	60	64.90	60	700	0	0	0
TEG	5.9 5.9	6.05	6.05	5.86	39,100	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	50 50	50	50.40	50	24,500	0	0	0
TGP	5.3 5.3	5.30	5.30	5.30	0	0	0	0
TH1	2.7 2.7	2.70	2.70	2.70	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.7 30.7	30.90	30.90	30.50	6,300	0	0	0
THG	45.3 45.3	44.80	45.40	44.50	54,600	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	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	9.2 9.2	9.20	9.40	9.20	26,000	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	0	0	0	0
TID	20.7 20.7	21.60	21.60	18.50	30,500	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TIG	6.9 6.9	6.90	6.90	6.80	524,400	0	0	0
TIN	163 163	166.80	166.80	163	23,600	0	0	0
TIP	18.5 18.5	18.35	18.45	18.30	14,200	0	0	0
TIS	4.9 4.9	5	5	4.90	3,300	0	0	0
TIX	41 41	41	41	41	0	0	0	0
TJC	17.2 17.2	16.57	17.23	16.57	400	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.1 12.1	13	13	12.10	8,100	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.3 8.3	8.30	8.34	8.28	183,000	0	0	0
TLG	49.8 49.8	49.80	50.10	49.50	76,600	0	0	0
TLH	4.6 4.6	4.59	4.59	4.53	165,400	0	0	0
TLP	7.4 7.4	7.40	7.40	7.40	100	0	0	0
TMB	57.5 57.5	57.50	58	57.40	5,900	0	0	0
TMC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TMG	75 75	75	75	75	0	0	0	0
TMP	54.5 54.5	54.50	54.50	53.10	3,700	0	0	0
TMS	40.7 40.7	40.50	40.70	40.50	2,500	0	0	0
TMT	11.7 11.7	11.80	11.80	11.25	62,000	0	0	0
TMW	23.4 23.4	23.40	23.40	23.40	0	0	0	0
TMX	8.8 8.8	8.80	8.80	8.80	200	0	0	0
TN1	15.8 15.8	15.75	15.75	15.75	500	0	0	0
TNB	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TNC	29.4 29.4	29.40	29.40	29.40	0	0	0	0
TNG	22.9 22.9	22.60	23.30	22	1,344,700	0	0	0
TNH	10.2 10.2	10.05	10.20	10.05	127,700	0	0	0
TNI	4.9 4.9	4.90	4.90	4.68	22,700	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNT	8.6 8.6	8.31	8.69	8.16	94,700	0	0	0
TNV	16.8 16.8	16.30	17.30	16.10	800	0	0	0
TNW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	179.7 179.7	179.80	179.80	177.10	25,200	0	0	0
TOT	16 16	16	16	16	200	0	0	0
TOW	36 36	37.10	37.10	36	1,100	0	0	0
TPB	16.4 16.4	16.20	16.50	16.10	7,939,500	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	11 11	11	11	11	0	0	0	0
TPS	51 51	51	51	51	400	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	18.5 18.5	18.50	18.50	18.50	1,500	0	0	0
TRA	69.6 69.6	68.80	69.70	68.80	4,200	0	0	0
TRC	72.1 72.1	72.60	72.80	72	15,600	0	0	0
TRS	33.8 33.8	33.80	33.80	33.80	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.90	5.90	5.80	14,300	0	0	0
TSA	15.3 15.3	15.25	15.40	15.10	102,500	0	0	0
TSB	19.6 19.6	19.60	19.90	19.60	5,100	0	0	0
TSC	2.4 2.4	2.48	2.49	2.41	154,800	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	30.1 30.1	30.10	30.10	30.10	100	0	0	0
TST	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TT6	5.1 5.1	5.10	5.10	5.10	100	0	0	0
TTA	11.5 11.5	11.60	11.60	11.35	540,300	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	125 125	125	125	125	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.7 2.7	2.68	2.70	2.63	326,200	0	0	0
TTG	12.4 12.4	12.40	12.40	12.40	1,600	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	3,100	0	0	0
TTL	8.4 8.4	8.70	8.70	8.40	2,100	0	0	0
TTN	15.9 15.9	16	16.20	15.90	15,400	0	0	0
TTS	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TTT	33.5 33.5	33.50	33.50	33.50	0	0	0	0
TUG	21 21	21	21	21	0	0	0	0
TV1	33.2 33.2	33.30	33.60	32.50	66,900	0	0	0
TV2	37.3 37.3	36.55	37.50	36.55	350,600	0	0	0
TV3	17 17	16.50	17	16	3,300	0	0	0
TV4	15.3 15.3	15.30	15.30	15.30	3,600	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	1,900	0	0	0
TVB	7.6 7.6	7.57	7.59	7.50	34,300	0	0	0
TVC	7.6 7.6	7.80	7.80	7.30	81,800	0	0	0
TVD	10.7 10.7	10.70	11	10.60	110,100	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	8.3 8.3	8.20	8.30	8.20	748,500	0	0	0
TVS	13.7 13.7	13.95	13.95	13.70	62,200	0	0	0
TVT	16 16	16	16	16	1,300	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.7 4.7	4.70	4.70	4.30	23,300	0	0	0
TYA	18.4 18.4	18.35	18.35	18.35	0	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.7 6.7	6.70	6.70	6.60	500	0	0	0
UDL	29 29	29	29	29	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	61.2 61.2	61.20	61.20	61.20	0	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8 8	8	8	8	0	0	0	0
UPC	31.3 31.3	31.30	31.30	31.30	0	0	0	0
UPH	3.7 3.7	3.70	3.70	3.70	0	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.9 16.9	17	17	16.90	3,300	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	11.4 11.4	11.40	11.40	11.40	0	0	0	0
V21	5.8 5.8	5.80	5.80	5.70	6,200	0	0	0
VAB	10.4 10.4	10.30	10.40	10.20	401,300	0	0	0
VAF	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13 13	12.70	13.60	12.70	216,200	0	0	0
VBC	21.8 21.8	21.80	21.80	21.80	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	16 16	16	16	16	0	0	0	0
VC2	4.9 4.9	4.90	5	4.90	220,000	0	0	0
VC3	26.6 26.6	26.50	26.60	26	1,415,300	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	24.1 24.1	24.10	24.10	24.10	4,000	0	0	0
VC7	8.1 8.1	8.10	8.30	8.10	92,600	0	0	0
VC9	5.3 5.3	5.60	5.70	5.30	14,400	0	0	0
VCA	6.8 6.8	7.15	7.15	6.80	7,600	0	0	0
VCB	59.2 59.2	59.50	59.50	59	5,088,700	0	0	0
VCC	10.1 10.1	10.10	10.40	10.10	9,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	290 290	290	290	290	100	0	0	0
VCG	22.7 22.7	22.65	23.45	22.60	13,895,500	0	0	0
VCI	28.1 28.1	27.50	28.30	27.40	9,510,200	0	0	0
VCM	8 8	8	8	8	100	0	0	0
VCP	24.5 24.5	24.20	24.60	24.10	31,600	0	0	0
VCR	38 38	38	38	38	0	0	0	0
VCS	40.3 40.3	40.40	40.50	40	36,600	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	21.5 21.5	21.20	21.50	21.20	2,100	0	0	0
VDL	14.2 14.2	14	14.20	14	23,000	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	55.5 55.5	55.50	55.50	55.50	200	0	0	0
VDS	15.1 15.1	15	15.35	14.85	767,300	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	300	0	0	0
VE3	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VE9	4 4	3.60	4	3.60	10,600	0	0	0
VEA	33.3 33.3	33.30	33.50	33.20	251,900	0	0	0
VEC	26.8 26.8	26.60	26.80	26.20	8,600	0	0	0
VEF	109 109	111.50	111.50	108.40	6,200	0	0	0
VES	32 32	32	32	32	0	0	0	0
VET	16.5 16.5	16.50	16.50	16.50	100	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	49.5 49.5	50	50	49.40	4,000	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	47.2 47.2	46.40	47.35	45.80	1,256,600	0	0	0
VGG	42 42	42	42	42	100	0	0	0
VGI	93.8 93.8	92.80	94.30	91.50	647,800	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.2 25.2	25.30	25.30	25.10	22,500	0	0	0
VGR	75 75	72.20	75	72.20	600	0	0	0
VGS	24 24	23.90	24.50	23.90	154,200	0	0	0
VGT	12.4 12.4	12.10	12.40	12	929,700	0	0	0
VGV	45 45	42	45	42	1,100	0	0	0
VHC	60.5 60.5	60.60	60.90	60	527,200	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.30	3.40	3.30	25,300	0	0	0
VHF	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHG	1.7 1.7	1.70	1.70	1.60	833,300	0	0	0
VHH	2.9 2.9	2.70	2.90	2.70	200	0	0	0
VHL	11 11	11	11	11	1,400	0	0	0
VHM	122.9 122.9	119.10	124.20	118.20	3,679,400	0	0	0
VIB	17.8 17.8	17.35	18.05	17.30	17,728,900	0	0	0
VIC	160 160	151.70	162	149.30	4,051,300	0	0	0
VID	5 5	5	5	5	100	0	0	0
VIE	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VIF	16.4 16.4	16	16.40	16	7,500	0	0	0
VIG	4.8 4.8	4.80	4.80	4.60	33,100	0	0	0
VIM	10.6 10.6	10.60	10.60	10.60	100	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	100	0	0	0
VIP	11.8 11.8	11.85	11.85	11.75	287,300	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.9 25.9	25.90	25.90	25.90	0	0	0	0
VIW	35.4 35.4	31.20	37	31.20	42,500	0	0	0
VIX	18.1 18.1	17.75	18.30	17.70	33,383,500	0	0	0
VJC	166.8 166.8	161.40	167	161.30	1,053,300	0	0	0
VLA	9 9	9	9	9	100	0	0	0
VLB	46.6 46.6	46.30	46.70	46	18,500	0	0	0
VLC	13.5 13.5	13.50	13.50	13.30	141,900	0	0	0
VLG	8.4 8.4	8.40	8.40	8.40	2,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	46.6 46.6	46.60	46.60	46.60	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	4.5 4.5	4.50	4.50	4.30	6,200	0	0	0
VMD	15.5 15.5	15	15.50	15	6,600	0	0	0
VMG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60.3 60.3	60.30	60.30	60.30	500	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16.6 16.6	16.60	16.80	16.60	4,600	0	0	0
VNB	14.5 14.5	14.60	14.60	14.30	5,700	0	0	0
VNC	35.9 35.9	35.90	35.90	35.90	900	0	0	0
VND	16.7 16.7	16.50	16.90	16.40	9,619,300	0	0	0
VNE	3.9 3.9	3.95	3.99	3.85	160,800	0	0	0
VNF	15.1 15.1	15.30	15.30	15.10	3,500	0	0	0
VNG	7.1 7.1	7	7.20	6.80	900	0	0	0
VNH	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VNI	7.6 7.6	7.60	7.60	7.60	1,000	0	0	0
VNL	19.4 19.4	19.40	19.40	19.05	2,500	0	0	0
VNM	62.8 62.8	62.40	62.80	62.20	3,418,300	0	0	0
VNP	19.9 19.9	20	20.20	19.90	13,300	0	0	0
VNR	20.7 20.7	20.90	20.90	20.70	4,800	0	0	0
VNS	8.0 8.0	8.05	8.05	8.03	6,100	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	5.4 5.4	5.40	5.40	5.40	0	0	0	0
VNZ	314 314	323	323	314	200	0	0	0
VOS	12.9 12.9	12.90	13	12.75	876,100	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	26.9 26.9	27	27.20	26.80	13,557,000	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	23.7 23.7	23.90	23.90	23.65	8,000	0	0	0
VPG	3.7 3.7	3.66	3.81	3.61	287,600	0	0	0
VPH	3.7 3.7	3.63	3.70	3.61	30,700	0	0	0
VPI	57 57	56.50	57.20	56	738,300	0	0	0
VPR	8.4 8.4	8.40	8.40	8.40	600	0	0	0
VPS	8.8 8.8	8.88	8.88	8.61	8,100	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	0	0	0	0
VRC	12.8 12.8	12.80	12.90	12.55	6,000	0	0	0
VRE	27.6 27.6	27	28.05	26.90	3,915,100	0	0	0
VRG	17.2 17.2	17	17.20	17	4,700	0	0	0
VSA	19.8 19.8	19.80	19.80	19.80	300	0	0	0
VSC	25.1 25.1	25	25.40	24.85	5,244,900	0	0	0
VSE	8.2 8.2	8.40	8.40	8.20	1,600	0	0	0
VSF	26.6 26.6	26.80	26.80	26.50	22,700	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.2 43.2	43.30	43.30	43.15	2,200	0	0	0
VSI	28 28	28	28	28	2,500	0	0	0
VSM	14.4 14.4	14.40	14.40	14.40	100	0	0	0
VSN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VTB	14.9 14.9	15	15	13.65	2,400	0	0	0
VTC	12.1 12.1	12.20	12.20	12.10	700	0	0	0
VTD	6 6	6	6	6	2,400	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.8 3.8	3.80	3.80	3.80	3,800	0	0	0
VTK	51.1 51.1	50.50	51.20	50.10	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.80	11.85	11.75	95,900	0	0	0
VTP	71.7 71.7	72.90	73	71.50	526,500	0	0	0
VTQ	6.7 6.7	6.70	6.70	6.70	0	0	0	0
VTR	10.7 10.7	10.60	10.80	10.20	7,200	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	15 15	14.60	15	14.40	41,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	20.10	20.10	19.90	973,300	0	0	0
VUA	16.5 16.5	16.40	16.50	16.40	200	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	113.3 113.3	106.50	113.30	105.90	163,900	0	0	0
VW3	11.1 11.1	10.40	11.10	10.40	2,900	0	0	0
VWS	15 15	15	15	15	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	284.9 284.9	284.90	284.90	284.90	0	0	0	0
WSB	55.7 55.7	55.70	55.70	55.70	600	0	0	0
WSS	6.4 6.4	6.20	6.40	6.20	7,400	0	0	0
WTC	9.9 9.9	9.90	9.90	9.90	100	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	0	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16 16	16	16	16	0	0	0	0
XHC	18.8 18.8	18.80	18.80	18.80	0	0	0	0
XLV	15 15	15	15	15	1,700	0	0	0
XMC	9.1 9.1	9	9.10	9	800	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	15.4 15.4	15.40	15.40	15.40	0	0	0	0
XPH	13.9 13.9	13.90	13.90	13.90	1,400	0	0	0
YBC	8.4 8.4	7.40	8.40	7.40	200	0	0	0
YBM	10.2 10.2	10.10	10.15	10.10	900	0	0	0
YEG	10.7 10.7	10.35	10.80	10.35	2,288,200	0	0	0
YTC	21 21	21	21	21	100	0	0	0
^HASTC	251.7 251.7	0	0	0	78,073,442	0	0	0
^UPCOM	127.7 127.7	0	0	0	37,594,190	0	0	0
^VN30	1,925.7 1,925.7	0	0	0	346,457,150	0	0	0
^VNINDEX	1,759.0 1,759.0	0	0	0	880,376,868	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/04/2026