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 14/04/2026

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	7.1 7.1	7.08	7.15	7.04	912,700	0	0	0
AAH	3.4 3.4	3.30	3.40	3.20	441,100	0	0	0
AAM	6.7 6.7	6.70	6.70	6.44	4,500	0	0	0
AAS	8.7 8.7	8.60	8.80	8.50	763,200	0	0	0
AAT	2.9 2.9	2.94	2.95	2.93	40,300	0	0	0
AAV	7.2 7.2	7.50	7.50	7	182,900	0	0	0
ABB	14.6 14.6	14.80	14.80	14.60	284,200	0	0	0
ABC	11.6 11.6	12	12	11.50	11,400	0	0	0
ABI	19.7 19.7	19.70	19.80	19.50	28,400	0	0	0
ABR	13 13	13	13	13	300	0	0	0
ABS	3.0 3.0	2.92	3	2.92	267,500	0	0	0
ABT	60 60	60	60	59.90	6,700	0	0	0
ABW	10.6 10.6	10.60	10.70	10.50	66,000	0	0	0
ACB	24 24	23.95	24.15	23.80	15,449,600	0	0	0
ACC	12.4 12.4	12.35	12.40	12.15	4,700	0	0	0
ACE	36.9 36.9	37	37	36.90	300	0	0	0
ACL	12.9 12.9	12.45	12.90	12.45	10,500	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	46.4 46.4	46.30	46.80	46	503,500	0	0	0
ADC	16.8 16.8	16.80	16.80	16.80	100	0	0	0
ADG	8.6 8.6	8.63	8.63	8.62	5,500	0	0	0
ADS	9.1 9.1	8.65	9.20	8.65	292,300	0	0	0
AFX	10.8 10.8	10.70	10.80	10.50	130,100	0	0	0
AG1	12.8 12.8	12.80	12.90	12.80	11,800	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	12.9 12.9	13	13.15	12.80	218,200	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.7 37.7	37.60	38	37.50	1,000	0	0	0
AGR	15.1 15.1	15.10	15.15	14.90	289,400	0	0	0
AGX	270.9 270.9	270.70	270.90	270.70	200	0	0	0
AIC	10 10	10	10	10	0	0	0	0
AIG	44 44	44	44	44	6,500	0	0	0
ALT	12.1 12.1	12.10	12.10	12.10	1,400	0	0	0
ALV	7.7 7.7	7.60	7.70	7.40	25,400	0	0	0
AMC	13.9 13.9	13.90	13.90	13.90	0	0	0	0
AME	7 7	7	7	7	0	0	0	0
AMP	13.5 13.5	13.50	13.50	13.50	4,100	0	0	0
AMS	9.3 9.3	9.20	9.30	8.80	128,000	0	0	0
AMV	1.8 1.8	1.80	1.90	1.80	233,900	0	0	0
ANT	35.6 35.6	35.60	35.60	35.25	7,200	0	0	0
ANV	24.9 24.9	24.70	25	24.25	761,900	0	0	0
APF	49.3 49.3	49.80	49.80	49.30	7,400	0	0	0
APG	5.3 5.3	5.14	5.37	5.14	773,900	0	0	0
APH	5.6 5.6	5.59	5.60	5.53	179,500	0	0	0
API	5.8 5.8	5.90	5.90	5.70	107,900	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.6 4.6	4.80	4.80	4.60	30,000	0	0	0
APS	6.2 6.2	6.20	6.20	6.10	110,100	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	16.75	16.75	16.75	0	0	0	0
ASM	5.9 5.9	5.89	5.97	5.89	260,500	0	0	0
ASP	6 6	5.99	6.05	5.98	151,000	0	0	0
AST	70 70	69.90	70	69.90	1,500	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	49.5 49.5	49.50	49.50	49.50	200	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	9.90	65,400	0	0	0
BAB	11.2 11.2	11.20	11.20	11.20	4,000	0	0	0
BAF	35.8 35.8	35.20	35.75	34.90	2,890,300	0	0	0
BAL	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BAX	30.3 30.3	30.30	30.30	30.30	0	0	0	0
BBH	12.8 12.8	12.80	12.80	12.80	3,500	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	12.1 12.1	12.10	12.10	12.10	100	0	0	0
BCA	19.1 19.1	18.40	19.40	18.20	24,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.3 7.3	7.30	7.40	7.20	63,800	0	0	0
BCE	11 11	11.10	11.10	10.80	42,800	0	0	0
BCF	42 42	42	42	42	500	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	55.5 55.5	55.40	56	55	550,200	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	37.6 37.6	38	39	37.50	15,100	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	800	0	0	0
BDW	25.7 25.7	26.20	26.20	25.70	500	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	58.3 58.3	58	58.40	56.90	65,500	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	22.5 22.5	22.50	22.50	22.50	2,400	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	30	30	30	6,200	0	0	0
BHP	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BIC	23.6 23.6	23.55	23.80	23.50	22,600	0	0	0
BID	40.4 40.4	40.75	40.85	40.25	5,565,300	0	0	0
BIG	6.2 6.2	6.20	6.30	6.10	162,200	0	0	0
BIO	13.7 13.7	13.70	13.70	13.70	400	0	0	0
BKC	21.6 21.6	21.70	21.90	21.40	24,500	0	0	0
BKG	2.6 2.6	2.60	2.65	2.60	90,500	0	0	0
BLI	9.4 9.4	8.90	9.40	8.90	1,400	0	0	0
BLN	9 9	9	9	9	1,300	0	0	0
BLT	22.5 22.5	22.50	22.50	22.50	0	0	0	0
BMC	13.5 13.5	13.60	13.60	13.45	14,700	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	3,800	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.8 15.8	15.80	15.90	15.75	171,500	0	0	0
BMJ	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BMP	143.3 143.3	136	143.30	135.70	559,500	0	0	0
BMS	14.7 14.7	14.70	14.80	14.60	134,900	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BNA	5.6 5.6	5.80	5.80	5.60	89,900	0	0	0
BNW	17.2 17.2	16.81	17.20	16.81	200	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	4.40	4.40	4.40	0	0	0	0
BRC	12.1 12.1	12.10	12.20	12.05	7,300	0	0	0
BRR	18 18	18	18	18	0	0	0	0
BRS	27 27	27.50	27.60	27	6,900	0	0	0
BSA	20.5 20.5	20.50	20.50	20.50	3,800	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	17.9 17.9	17.90	17.90	17.90	1,100	0	0	0
BSI	37.1 37.1	37	37.55	37	525,300	0	0	0
BSL	11.4 11.4	11.30	11.40	11.20	11,900	0	0	0
BSP	12.9 12.9	12.90	12.90	12.90	100	0	0	0
BSQ	18 18	18	18	18	0	0	0	0
BSR	26.3 26.3	27.90	27.90	26.10	16,976,800	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	4.3 4.3	4.40	4.40	4.30	2,600	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	25.20	25.20	23	18,100	0	0	0
BTN	2.6 2.6	2.70	2.70	2.60	12,700	0	0	0
BTP	8.4 8.4	8.48	8.48	8.37	18,600	0	0	0
BTS	5.1 5.1	5	5.10	5	15,400	0	0	0
BTT	40.7 40.7	40.65	40.65	40.65	0	0	0	0
BTU	16 16	16	16	16	13,300	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	12.80	12.90	12.50	1,191,400	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	75.2 75.2	75.60	77.10	75.10	389,400	0	0	0
BVL	15.1 15.1	15.10	15.10	15.10	2,400	0	0	0
BVN	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BVS	27.6 27.6	27.50	27.70	27.20	126,800	0	0	0
BWA	15.4 15.4	15.45	15.45	15.45	100	0	0	0
BWE	43.6 43.6	43.70	43.70	43.25	326,800	0	0	0
BWS	34 34	34	34	34	1,600	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
C21	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	10.3 10.3	10.30	10.65	10.25	1,081,600	0	0	0
C47	10.4 10.4	10.45	10.50	10.15	24,300	0	0	0
C4G	7.4 7.4	7.50	7.60	7.30	316,500	0	0	0
C69	16.3 16.3	16.20	16.30	15.90	827,300	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	6.9 6.9	6.90	6.90	6.90	2,000	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	45.4 45.4	45.40	46.50	45.10	6,300	0	0	0
CAT	14.8 14.8	15	15.10	14.80	18,000	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25.9 25.9	26	26	25.90	400	0	0	0
CC1	37 37	33.50	37	33.50	1,600	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CCC	7.9 7.9	8.20	8.45	7.85	42,000	0	0	0
CCI	19.7 19.7	19.65	19.65	19.65	0	0	0	0
CCL	5 5	5	5	4.95	59,600	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	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	1,500	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	16.9 16.9	16.16	16.91	15.61	1,952,900	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.8 29.8	30.30	30.30	29.50	800	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	14.2 14.2	14.10	14.20	14.10	200	0	0	0
CDR	4.5 4.5	4.50	4.50	4.50	100	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.2 17.2	17.50	17.80	16.90	15,495,200	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 28	28.45	28.45	28	23,400	0	0	0
CHS	10.2 10.2	11	11	10.20	2,600	0	0	0
CI5	5.9 5.9	5.50	6.20	5.50	7,300	0	0	0
CIA	9.8 9.8	9.80	9.80	9.50	6,500	0	0	0
CID	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CIG	6.3 6.3	6.27	6.32	6.17	10,000	0	0	0
CII	19.8 19.8	20.50	20.80	19.65	28,674,500	0	0	0
CIP	2.4 2.4	2.40	2.50	2.20	5,200	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	63.5 63.5	62.80	63.90	62.80	5,600	0	0	0
CKD	30 30	30.50	31.80	30	1,400	0	0	0
CKG	8.8 8.8	8.75	8.81	8.72	72,500	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	54.5 54.5	54.50	54.50	54.50	1,800	0	0	0
CLH	22.1 22.1	22	22.10	22	2,500	0	0	0
CLL	29.8 29.8	30.30	30.30	29.80	1,900	0	0	0
CLM	75 75	75	75	75	600	0	0	0
CLW	48 48	48	48	48	0	0	0	0
CLX	15 15	15	15	14.90	108,600	0	0	0
CMC	8.7 8.7	8.80	8.80	8.70	1,000	0	0	0
CMD	19 19	19	19	19	4,100	0	0	0
CMF	423 423	423	423	423	0	0	0	0
CMG	29.5 29.5	28.95	29.50	28.95	494,100	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	0	0	0	0
CMN	64 64	64.20	65	64	4,900	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	7	7	6.90	18,500	0	0	0
CMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CMX	6 6	6.01	6.05	5.98	31,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.5 32.5	32.50	32.50	32.50	100	0	0	0
CNG	24.6 24.6	24.95	24.95	24.60	3,400	0	0	0
CNN	55 55	55	55	55	0	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	1,000	0	0	0
COM	35 35	33.30	35	33.30	8,000	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.8 17.8	17.60	17.80	17.60	3,100	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	31.7 31.7	31.40	31.80	31.40	27,900	0	0	0
CQT	7.7 7.7	8	8	7.70	1,100	0	0	0
CRC	9.2 9.2	9.20	9.31	9.10	1,639,900	0	0	0
CRE	7.9 7.9	7.70	7.90	7.63	255,900	0	0	0
CSC	15 15	15.20	15.30	14.80	4,500	0	0	0
CSI	16.9 16.9	16.60	16.90	16.60	200	0	0	0
CSM	12.4 12.4	12.40	12.45	12.30	46,900	0	0	0
CSV	28.3 28.3	28.40	28.80	27.95	812,500	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	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17 17	16.70	17	16.70	1,000	0	0	0
CTD	79.8 79.8	80.10	80.19	78.95	659,300	0	0	0
CTF	18.1 18.1	18.85	18.85	18.10	284,500	0	0	0
CTG	34.9 34.9	35.10	35.15	34.80	5,465,100	0	0	0
CTI	22.9 22.9	22.80	23	22.70	628,000	0	0	0
CTP	7 7	7.60	7.60	7	63,800	0	0	0
CTR	87 87	86	87	85.50	277,600	0	0	0
CTS	28.1 28.1	28.50	28.50	27.95	455,100	0	0	0
CTT	18.9 18.9	18.90	18.90	18.90	100	0	0	0
CTW	26.1 26.1	26.10	26.10	26.10	0	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	25.55	26.90	25.55	7,000	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
D11	10.5 10.5	10.70	10.70	9.90	11,100	0	0	0
D2D	36.6 36.6	36.50	36.70	36.40	54,900	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	400	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.1 3.1	3.19	3.23	3.12	37,400	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	8.6 8.6	8.60	8.72	8.60	800	0	0	0
DBC	24.2 24.2	23.35	24.30	23.05	5,644,000	0	0	0
DBD	50.5 50.5	50.40	50.80	50.40	6,300	0	0	0
DBM	23.5 23.5	25.80	25.80	23.50	400	0	0	0
DBT	11.0 11.0	10.35	11	10.35	10,900	0	0	0
DC1	8 8	8.30	8.30	8	1,100	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.1 9.1	9.17	9.19	9.09	131,400	0	0	0
DCF	32 32	32	32	32	1,500	0	0	0
DCG	27.7 27.7	27.70	27.70	27.70	100	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	39.9 39.9	38.05	40.70	38.05	1,713,000	0	0	0
DCM	46 46	47.15	47.25	45.70	3,236,900	0	0	0
DCR	3.6 3.6	3.70	3.70	3.60	500	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	0	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	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DDV	28.4 28.4	28.60	28.80	28.20	1,052,500	0	0	0
DFC	30 30	30	30	30	900	0	0	0
DFF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DGC	56.3 56.3	54.60	57.30	54	4,533,600	0	0	0
DGT	4 4	4.20	4.20	3.90	217,700	0	0	0
DGW	45.6 45.6	46.20	46.70	45	1,508,800	0	0	0
DHA	46.3 46.3	46.90	46.90	46	24,500	0	0	0
DHB	12.5 12.5	12.90	12.90	12.50	49,200	0	0	0
DHC	36.4 36.4	36.45	36.75	36.15	188,900	0	0	0
DHD	39.5 39.5	39.50	39.50	39.50	300	0	0	0
DHG	99.5 99.5	101	101	99.20	27,500	0	0	0
DHM	7.7 7.7	7.40	7.68	7.40	49,200	0	0	0
DHN	30.5 30.5	30.50	30.50	30.50	1,800	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	72.5 72.5	72	73	71.50	3,800	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.60	3.90	3.60	2,300	0	0	0
DIG	14.8 14.8	14.90	14.95	14.55	6,880,300	0	0	0
DIH	9.4 9.4	9.30	9.40	9.30	1,000	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.7 4.7	4.70	4.70	4.50	381,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.0 3.0	3.01	3.04	2.94	618,100	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	0	0	0	0
DMN	8.9 8.9	8.80	8.90	8.80	4,000	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	59.4 59.4	52	59.40	52	3,500	0	0	0
DND	7.3 7.3	8.40	8.40	7.30	26,600	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	0	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	31.5 31.5	31.50	31.50	31.50	300	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	32 32	33.30	33.30	31.70	1,000	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	54.5 54.5	55	56.90	54.50	6,000	0	0	0
DPG	44 44	44.10	44.60	43.60	553,600	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	28.7 28.7	29.50	29.50	28.65	4,443,700	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.5 40.5	40.95	41.05	40.20	240,200	0	0	0
DQC	9 9	9.14	9.14	9	9,200	0	0	0
DRC	13.6 13.6	13.45	13.70	13.45	543,800	0	0	0
DRG	8.9 8.9	8.90	8.90	8.90	300	0	0	0
DRH	2.5 2.5	2.54	2.59	2.48	789,200	0	0	0
DRI	12.9 12.9	12.90	13.10	12.80	518,800	0	0	0
DRL	45.9 45.9	46	46	45.90	6,100	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.9 23.9	24.10	24.45	23.90	436,400	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.7 38.7	39.50	39.50	38.65	4,200	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	8 8	8	8	7.70	2,300	0	0	0
DTA	3.6 3.6	3.55	3.65	3.55	8,500	0	0	0
DTD	17 17	17.10	17.30	16.70	205,200	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	10,100	0	0	0
DTK	11.5 11.5	11.20	11.80	11.20	28,200	0	0	0
DTL	11.5 11.5	11.60	11.60	11.45	2,500	0	0	0
DTP	120 120	118.10	123.50	118.10	11,100	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	1,800	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	7.7 7.7	7.10	7.80	7.10	1,403,500	0	0	0
DVN	20.6 20.6	20.70	20.70	20.50	8,500	0	0	0
DVP	72.3 72.3	72.10	72.80	72.10	4,300	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DWS	18.1 18.1	18.10	18.10	18.10	0	0	0	0
DXG	15.4 15.4	15.70	15.70	15.30	14,408,100	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.2 14.2	14.10	14.50	13.80	391,000	0	0	0
DXS	7.7 7.7	7.70	7.80	7.50	2,201,100	0	0	0
DXV	3.9 3.9	3.90	3.91	3.80	12,300	0	0	0
E12	3.8 3.8	4.50	4.60	3.70	3,600	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	30.3 30.3	30	30.30	30	3,600	0	0	0
EFI	2.3 2.3	2.30	2.30	2.10	13,700	0	0	0
EIB	23 23	23.20	23.55	22.95	14,493,000	0	0	0
EIC	23 23	22.50	23.30	22.50	2,500	0	0	0
EID	22.6 22.6	22.60	22.60	22.60	1,200	0	0	0
EIN	2.1 2.1	2.30	2.30	2.10	1,100	0	0	0
ELC	18.5 18.5	17.95	18.80	17.80	422,400	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	0	0	0	0
EVE	10.5 10.5	10.45	10.50	10.40	2,500	0	0	0
EVF	13.9 13.9	13.90	14	13.60	4,598,400	0	0	0
EVG	6.9 6.9	7.10	7.10	6.90	447,600	0	0	0
EVS	5.1 5.1	5.10	5.20	5	113,400	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	3.30	3.34	3.22	76,000	0	0	0
FCN	13.8 13.8	13.90	13.95	13.55	912,700	0	0	0
FCS	5.2 5.2	5.20	5.20	5.20	0	0	0	0
FDC	17.4 17.4	18.50	18.55	17.40	1,600	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	21.3 21.3	21.10	22.20	21	3,300	0	0	0
FID	2.1 2.1	2.20	2.20	2	32,600	0	0	0
FIR	5.1 5.1	5.15	5.30	5.05	97,300	0	0	0
FIT	4.3 4.3	4.28	4.30	4.24	348,900	0	0	0
FMC	38.0 38.0	38.30	38.30	37.60	30,600	0	0	0
FOC	67 67	66.60	67	66.50	5,200	0	0	0
FOX	82 82	81	83.20	81	183,500	0	0	0
FPT	76.2 76.2	77	77.20	76	7,092,500	0	0	0
FRC	25 25	25	25	25	300	0	0	0
FRM	7.3 7.3	7.30	7.30	7.30	0	0	0	0
FRT	150.5 150.5	150.80	151.50	150	78,500	0	0	0
FSO	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FT1	40 40	39.50	40	39.50	200	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	28.0 28.0	28.15	28.40	27.90	760,000	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	12.2 12.2	11.60	12.20	11.60	368,200	0	0	0
GAS	79.3 79.3	81	81.60	79.10	1,205,900	0	0	0
GCB	5.2 5.2	5.10	5.20	5.10	200	0	0	0
GCF	18.2 18.2	18.60	19	17.90	56,400	0	0	0
GDA	14.5 14.5	14	15	13.90	225,000	0	0	0
GDT	19.2 19.2	19.20	19.20	19	6,000	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	15.5 15.5	15.65	15.75	15.40	846,900	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	41.1 41.1	42	42.25	40.70	8,405,100	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	27.2 27.2	27.40	27.40	27.20	14,000	0	0	0
GIC	10 10	10.10	10.10	10	18,100	0	0	0
GIL	14.0 14.0	14.10	14.15	13.95	221,000	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	31 31	34.80	34.80	31	44,100	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	74.4 74.4	73.40	75.40	73.40	1,978,000	0	0	0
GMH	7.8 7.8	7.82	7.82	7.82	0	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	100	0	0	0
GND	23.2 23.2	23.20	23.20	23.20	100	0	0	0
GPC	2 2	2	2	2	19,500	0	0	0
GSM	28.7 28.7	28.70	28.70	28.70	2,200	0	0	0
GSP	11.2 11.2	11.30	11.35	11.10	131,500	0	0	0
GTA	9 9	9	9	9	200	0	0	0
GTD	166 166	166	166	166	0	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	100	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	32.7 32.7	33	33.10	32.35	2,532,000	0	0	0
GVT	95 95	95	95	95	0	0	0	0
H11	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HAC	11 11	10.90	11.50	10.90	2,500	0	0	0
HAD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
HAF	17.2 17.2	17.20	17.20	17.20	200	0	0	0
HAG	16.9 16.9	16.50	17.10	16.35	16,365,100	0	0	0
HAH	55 55	55.10	56	54.90	379,000	0	0	0
HAM	51.4 51.4	51.40	51.40	51.40	0	0	0	0
HAN	9 9	9	9	9	0	0	0	0
HAP	7.4 7.4	7.40	7.40	7.23	18,300	0	0	0
HAR	3.6 3.6	3.55	3.66	3.52	281,900	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	34 34	34	34	34	0	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.6 10.6	10.60	10.65	10.55	220,200	0	0	0
HBC	5.1 5.1	5.10	5.20	5	653,700	0	0	0
HBD	19.3 19.3	19.30	19.30	19.30	0	0	0	0
HBH	6 6	6	6	6	0	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	400	0	0	0
HCD	8.0 8.0	7.97	7.97	7.92	3,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	26.0 26.0	26.15	26.30	25.70	11,570,600	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.2 10.2	10.50	10.50	10.20	500	0	0	0
HD6	9.2 9.2	9.40	9.40	9.20	4,100	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.7 6.7	6.40	6.70	6.20	21,000	0	0	0
HDB	26.1 26.1	26.15	26.45	26.05	11,232,700	0	0	0
HDC	18.9 18.9	19.25	19.40	18.90	2,370,800	0	0	0
HDG	28.7 28.7	28.55	28.90	28.35	2,505,300	0	0	0
HDM	37.1 37.1	37.10	37.10	37.10	0	0	0	0
HDP	23.6 23.6	23.60	23.60	23.60	0	0	0	0
HDW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HEC	68 68	68	68	68	500	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	186.9 186.9	186.20	189.20	186.20	2,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	89 89	98.80	100	89	10,600	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	12.50	12.20	890,300	0	0	0
HHS	14.0 14.0	14.10	14.30	13.65	3,751,300	0	0	0
HHV	13.0 13.0	13.10	13.20	12.85	9,116,300	0	0	0
HID	5.0 5.0	5.02	5.10	4.91	381,900	0	0	0
HII	5.5 5.5	5.44	5.53	5.42	332,300	0	0	0
HIO	8.2 8.2	7.60	8.20	7.40	61,000	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	27.1 27.1	27.70	29.80	27.10	400	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	18 18	19.80	19.90	18	18,400	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	12.90	13.10	12.80	5,800	0	0	0
HLD	17.6 17.6	17.80	17.80	17.10	13,900	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	11.9 11.9	11.65	11.85	11.65	3,400	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	16.3 16.3	16.31	16.31	16.31	1,800	0	0	0
HMR	9.7 9.7	9.50	9.70	9.50	3,200	0	0	0
HMS	37.5 37.5	37.50	39	37.40	13,600	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.8 10.8	10.80	10.80	10.70	24,300	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	1,785,500	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	8 8	8	8.20	7	640,000	0	0	0
HNP	17 17	17	17	17	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.30	4.30	4.30	1,100	0	0	0
HPB	20.9 20.9	20.90	20.90	20.90	3,500	0	0	0
HPD	16.7 16.7	16.60	16.70	16.60	2,000	0	0	0
HPG	28.6 28.6	28.10	28.80	27.95	61,934,200	0	0	0
HPH	11.9 11.9	11.90	11.90	11.90	0	0	0	0
HPI	26.4 26.4	26.40	26.40	26.40	100	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	81 81	81	81	81	100	0	0	0
HPT	25.1 25.1	26.10	26.10	25.10	600	0	0	0
HPW	23.8 23.8	23.80	23.80	23.80	0	0	0	0
HPX	5.0 5.0	5.09	5.09	4.95	364,100	0	0	0
HQC	2.7 2.7	2.67	2.69	2.63	2,114,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	46.9 46.9	46.90	46.90	46.90	200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.4 16.4	15.50	16.40	15.35	12,506,600	0	0	0
HSL	5.4 5.4	5.59	5.59	5.35	1,001,400	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	14.6 14.6	14.60	14.60	14.60	2,000	0	0	0
HSV	4.5 4.5	4.50	4.60	4.50	14,600	0	0	0
HT1	15.6 15.6	15.35	15.65	15.15	373,600	0	0	0
HTC	33.3 33.3	33.30	33.30	33.30	0	0	0	0
HTE	3.2 3.2	3.30	3.40	3.20	500	0	0	0
HTG	42.0 42.0	42	42.30	41.90	4,700	0	0	0
HTI	23.8 23.8	23.80	24	23.70	57,900	0	0	0
HTL	23 23	23	23	23	11,300	0	0	0
HTM	9.4 9.4	9.90	9.90	9.30	600	0	0	0
HTN	7.2 7.2	7.30	7.40	7.10	107,200	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	12.6 12.6	11.80	12.55	11.80	7,700	0	0	0
HU1	6 6	6	6	6	0	0	0	0
HU4	9.8 9.8	9.80	9.80	9.80	4,700	0	0	0
HU6	4.4 4.4	4.60	4.80	4.20	38,900	0	0	0
HUB	13.9 13.9	13.95	13.95	13.80	800	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	17 17	17	17.30	16.70	2,309,900	0	0	0
HVA	3.2 3.2	3.30	3.30	3.10	64,000	0	0	0
HVH	11.9 11.9	11.80	11.95	11.75	116,000	0	0	0
HVN	22.4 22.4	22.50	22.50	22.30	638,500	0	0	0
HVT	27.6 27.6	27.60	27.60	27.50	9,600	0	0	0
HVX	2.3 2.3	2.30	2.30	2.20	10,300	0	0	0
HWS	15.1 15.1	15.10	15.10	15.10	1,000	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	3	2.90	1,800	0	0	0
ICG	17.8 17.8	17.80	17.80	17.80	100	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	32.4 32.4	32.40	32.40	32.40	100	0	0	0
ICT	17.9 17.9	17.90	17.90	17.90	200	0	0	0
IDC	47.7 47.7	48.50	48.90	47.20	1,984,800	0	0	0
IDI	6.8 6.8	6.71	6.78	6.66	429,900	0	0	0
IDJ	4 4	4	4.10	4	652,000	0	0	0
IDP	265 265	265	265	265	0	0	0	0
IDV	23.3 23.3	23.30	23.50	22.70	4,600	0	0	0
IFS	17.6 17.6	17.60	17.60	17.60	0	0	0	0
IHK	6.9 6.9	6.90	6.90	6.90	100	0	0	0
IJC	10.7 10.7	10.60	10.70	10.50	3,490,600	0	0	0
ILA	5.5 5.5	5.50	5.50	5.50	0	0	0	0
ILB	21.5 21.5	21.30	21.50	21.25	2,300	0	0	0
ILC	6.3 6.3	7	7	6	2,100	0	0	0
ILS	18.1 18.1	18.60	18.70	18.10	20,800	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	56 56	55.90	56.30	55.90	29,200	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	1,500	0	0	0
INN	39.2 39.2	39.90	39.90	39.20	2,400	0	0	0
IPA	16 16	16.30	16.70	15.90	85,400	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	27.2 27.2	27.20	27.20	27.20	100	0	0	0
IST	40 40	40	40	40	1,000	0	0	0
ITC	12.3 12.3	12.40	12.40	12	90,100	0	0	0
ITD	16.2 16.2	16.10	16.20	16.10	52,300	0	0	0
ITQ	2.9 2.9	2.90	2.90	2.80	41,900	0	0	0
ITS	3.9 3.9	4.10	4.10	3.90	5,000	0	0	0
IVS	6.5 6.5	6.60	6.60	6.50	99,000	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	4.3 4.3	4.28	4.39	4.28	79,200	0	0	0
KBC	33.8 33.8	34	34.25	32.85	4,129,200	0	0	0
KCB	12.6 12.6	12.60	12.70	12.60	38,300	0	0	0
KDC	48.9 48.9	48.60	49.20	48.50	210,300	0	0	0
KDH	26.2 26.2	26.45	26.60	26.15	3,193,000	0	0	0
KDM	28 28	28.20	28.20	27	24,000	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	6,000	0	0	0
KHD	18.4 18.4	18.40	18.40	18.40	0	0	0	0
KHG	5.6 5.6	5.69	5.72	5.54	8,605,600	0	0	0
KHP	10.6 10.6	10.80	10.80	10.50	7,200	0	0	0
KHS	16.3 16.3	16.30	16.30	16.30	100	0	0	0
KHW	33 33	33	33	33	0	0	0	0
KIP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
KKC	5.7 5.7	5.70	5.70	5.70	100	0	0	0
KLB	14.2 14.2	14.40	14.65	14.10	259,700	0	0	0
KMR	2.7 2.7	2.70	2.73	2.67	4,700	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
KOS	38.8 38.8	38.70	38.80	38.70	347,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.9 16.9	16.45	16.85	16.25	2,140,600	0	0	0
KSD	4.9 4.9	4.30	4.90	4.30	1,700	0	0	0
KSF	82.9 82.9	81.80	84	81.10	43,200	0	0	0
KSQ	1.3 1.3	1.30	1.30	1.30	0	0	0	0
KST	13 13	13	13	13	100	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	23.9 23.9	21.20	23.90	21.20	200	0	0	0
KTS	23.4 23.4	23.50	23.50	23.30	300	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	4.6 4.6	4.60	4.60	4.60	100	0	0	0
L14	24.7 24.7	24.60	25	24.50	32,800	0	0	0
L18	23.6 23.6	24	24	23.40	5,900	0	0	0
L40	64.3 64.3	64	64.50	63.90	59,200	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	16.9 16.9	16.90	16.95	16.80	5,900	0	0	0
LAI	11.4 11.4	11.60	11.60	11.40	13,500	0	0	0
LAS	17 17	17.30	17.50	17	345,200	0	0	0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	31.9 31.9	31.50	31.90	30.60	3,300	0	0	0
LBM	29.7 29.7	30.50	30.50	29.70	4,600	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	10.3 10.3	10.35	10.40	10.15	1,515,200	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	3.6 3.6	3.65	3.70	3.60	274,200	0	0	0
LDP	8 8	8	8	7.80	27,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
LG9	4.3 4.3	5.70	5.70	4.30	300	0	0	0
LGC	60.7 60.7	56.60	60.70	56.60	1,100	0	0	0
LGL	5.5 5.5	5.67	5.74	5.45	206,000	0	0	0
LHC	97.7 97.7	98	98.70	96	19,200	0	0	0
LHG	28.2 28.2	28.10	28.30	28.05	87,100	0	0	0
LIC	31 31	29.20	31	29.20	3,600	0	0	0
LIG	3.8 3.8	3.80	3.90	3.80	131,400	0	0	0
LIX	31.7 31.7	32	32.50	31.35	99,900	0	0	0
LKW	35.7 35.7	35.20	35.70	35.10	500	0	0	0
LLM	20.8 20.8	22.50	22.50	20.30	15,100	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	4.90	4.90	4.90	2,400	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 48	48.50	49.85	48	1,889,000	0	0	0
LPT	6.9 6.9	7	7	6.80	9,300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.1 34.1	33.70	34.80	33.70	14,800	0	0	0
LSS	8.5 8.5	8.48	8.64	8.47	117,000	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	22.3 22.3	22.60	22.60	22	40,700	0	0	0
MA1	34 34	34	34	34	100	0	0	0
MAC	14.7 14.7	14.50	14.90	14.40	6,500	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.7 26.7	26.70	26.80	26.50	16,255,100	0	0	0
MBG	2.8 2.8	2.80	2.80	2.70	82,000	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.7 20.7	20.60	21.10	20.60	2,564,900	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	140 140	140	140.30	139	301,900	0	0	0
MCM	25.6 25.6	25.60	25.70	25.40	29,600	0	0	0
MCO	5.3 5.3	5.30	5.30	5.30	2,800	0	0	0
MCP	27.7 27.7	27.40	27.70	27.40	32,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.3 10.3	10.30	10.30	10.30	600	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MDG	38.9 38.9	37.15	38.90	37.15	21,900	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.8 35.8	35.90	36.30	35.80	9,200	0	0	0
MGC	12.7 12.7	12.70	13.10	12.70	4,000	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	0	0	0	0
MH3	28 28	27.80	28	27.80	1,400	0	0	0
MHC	9.8 9.8	9.80	9.80	9.50	11,600	0	0	0
MIC	11.5 11.5	11.80	11.80	11.50	2,200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	18.8 18.8	18.60	18.80	18.55	70,000	0	0	0
MKP	30.8 30.8	30.80	30.80	30.80	0	0	0	0
MKV	21.8 21.8	23.50	23.50	21.70	1,700	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.4 20.4	20.40	20.40	20.40	2,400	0	0	0
MML	32.4 32.4	31.80	33	31.80	60,500	0	0	0
MNB	26 26	26	26	26	900	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.1 16.1	15.90	16.10	15.80	116,300	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 19	19	19.20	19	4,700	0	0	0
MRF	23 23	23	23	23	85,500	0	0	0
MSB	12.7 12.7	12.90	13.10	12.65	10,225,400	0	0	0
MSH	37.1 37.1	37.90	37.90	37.10	96,500	0	0	0
MSN	77.6 77.6	77.70	78	77	4,522,400	0	0	0
MSR	46.6 46.6	47.90	48.50	46.40	985,200	0	0	0
MST	8.4 8.4	8.50	8.80	8.30	4,048,900	0	0	0
MTA	13.4 13.4	13.50	13.50	13.10	13,200	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	15 15	14.60	15	14.60	1,100	0	0	0
MVB	16.3 16.3	16.30	16.30	16.30	0	0	0	0
MVC	14 14	14	14.10	13.90	96,600	0	0	0
MVN	52.4 52.4	52.20	52.90	51.80	10,800	0	0	0
MWG	81.6 81.6	82.10	82.70	81.40	4,600,700	0	0	0
MZG	12.9 12.9	13	13	12.80	170,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.4 50.4	50.80	51.30	50.20	695,700	0	0	0
NAG	8.1 8.1	8.10	8.10	8	138,500	0	0	0
NAP	11 11	11	11	11	0	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	17	17	16	2,000	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.3 18.3	18.35	18.35	18.05	16,500	0	0	0
NBC	10.2 10.2	10.40	10.40	10.10	83,900	0	0	0
NBE	10.3 10.3	10.20	10.30	10.20	7,900	0	0	0
NBP	7.6 7.6	7.50	7.60	7.50	3,000	0	0	0
NBT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
NBW	31.2 31.2	31.20	31.20	31.20	0	0	0	0
NCG	11 11	11.30	11.30	11	200	0	0	0
NCS	41 41	41	41	41	0	0	0	0
NCT	90.9 90.9	91	91.50	90.90	14,200	0	0	0
ND2	36 36	36	36	36	0	0	0	0
NDC	149 149	138.50	149	138.50	1,600	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.3 10.3	10.40	10.40	10.20	100,000	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	5 5	5	5	5	40,700	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.3 6.3	6.30	6.30	6.30	16,000	0	0	0
NED	7 7	7	7	6.90	54,100	0	0	0
NET	67.5 67.5	67.50	67.80	67.50	4,000	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	13.7 13.7	13.80	13.95	13.60	167,700	0	0	0
NHC	20 20	20	20	20	0	0	0	0
NHH	10.3 10.3	10.10	10.40	10.10	56,400	0	0	0
NHT	12 12	12	12	12	800	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	15.1 15.1	14.35	15.05	14.15	13,074,700	0	0	0
NLG	29.2 29.2	29.70	29.70	28.80	2,577,100	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	48.0 48.0	47.10	48.35	47.10	68,000	0	0	0
NNT	58.4 58.4	58.40	58.40	58.40	0	0	0	0
NO1	5.7 5.7	5.60	5.70	5.60	16,100	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	0	0	0	0
NRC	5.8 5.8	5.70	5.80	5.70	349,100	0	0	0
NSC	77 77	76.80	77	76.80	200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.5 5.5	5.30	5.80	5.30	648,200	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 12	12	12	12	1,000	0	0	0
NT2	26.4 26.4	26.70	26.70	26.30	474,800	0	0	0
NTC	143 143	144	144.50	143	5,900	0	0	0
NTF	10.8 10.8	10.80	10.80	10.80	0	0	0	0
NTH	57 57	57	57	57	200	0	0	0
NTL	16.1 16.1	16.30	16.30	16	803,500	0	0	0
NTP	59.4 59.4	57.30	59.90	57.10	266,100	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	11.9 11.9	11.90	11.90	11.90	100	0	0	0
NVB	11.3 11.3	11.70	11.80	11.30	309,800	0	0	0
NVL	17.1 17.1	17.35	17.50	16.70	23,862,100	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	3.9 3.9	3.70	4	3.70	1,900	0	0	0
OCB	11.6 11.6	11.50	11.65	11.50	1,773,000	0	0	0
OCH	5.6 5.6	5.60	5.60	5.50	48,400	0	0	0
ODE	45.2 45.2	45.10	45.40	45.10	12,700	0	0	0
OGC	3.0 3.0	2.98	3.01	2.97	151,900	0	0	0
OIL	14.8 14.8	15	15.10	14.50	3,629,000	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	13.8 13.8	13.90	14.20	13.75	1,600,100	0	0	0
PAC	24.6 24.6	25.20	25.20	23.50	538,300	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.4 31.4	31.80	31.95	31.30	642,000	0	0	0
PAP	24.8 24.8	24.80	24.80	24.80	0	0	0	0
PAS	2.7 2.7	2.70	2.80	2.60	43,200	0	0	0
PAT	73 73	72.10	73	72	25,900	0	0	0
PBC	5.8 5.8	5.80	5.90	5.80	5,200	0	0	0
PBP	12.3 12.3	12.30	12.30	12.30	500	0	0	0
PBT	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PC1	27.5 27.5	27.65	27.65	27.35	4,692,400	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	19.60	19.70	19.60	1,100	0	0	0
PCF	4.2 4.2	4.40	4.40	4.20	56,400	0	0	0
PCG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PCH	21.1 21.1	20.70	21.10	20.70	190,900	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCT	10 10	10	10	10	1,400	0	0	0
PDB	24.8 24.8	24.40	25.10	24.40	26,700	0	0	0
PDC	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PDN	108.9 108.9	108.80	108.90	108	2,100	0	0	0
PDR	16.5 16.5	16.75	16.80	16.25	8,329,700	0	0	0
PDV	9.3 9.3	9.37	9.37	9.33	11,100	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	600	0	0	0
PET	48.5 48.5	48.15	50.50	48.15	808,600	0	0	0
PFL	2.1 2.1	2.20	2.30	2.10	71,100	0	0	0
PGB	12 12	11.80	12	11.80	56,700	0	0	0
PGC	13.9 13.9	13.85	14.10	13.85	45,300	0	0	0
PGD	23.8 23.8	24	24	23.80	600	0	0	0
PGI	19.6 19.6	19.70	19.70	19.50	1,400	0	0	0
PGN	7.1 7.1	7.10	7.30	7	31,300	0	0	0
PGS	51.7 51.7	48.50	51.70	48.50	1,100	0	0	0
PGT	6.5 6.5	6.50	6.50	6.50	100	0	0	0
PGV	24 24	23.90	24.10	23.85	4,000	0	0	0
PHC	5.0 5.0	5.18	5.18	5.01	8,200	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	33.6 33.6	33.10	33.90	33.10	72,400	0	0	0
PHR	62.3 62.3	62.50	63	62	129,800	0	0	0
PHS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PIA	25.5 25.5	25.50	25.50	25.50	0	0	0	0
PIC	16.3 16.3	16.50	17.20	16.30	1,400	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	7.7 7.7	7.68	7.68	7.68	800	0	0	0
PIV	7 7	6.60	7.10	6.60	137,200	0	0	0
PJC	27.6 27.6	27.60	27.60	27.60	0	0	0	0
PJS	19 19	19	19	19	0	0	0	0
PJT	8.7 8.7	8.65	8.65	8.65	0	0	0	0
PLA	5.6 5.6	5.60	5.60	5.60	200	0	0	0
PLC	23.7 23.7	23.90	24.20	23.40	308,400	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	4.78	4.94	4.45	260,500	0	0	0
PLX	40.2 40.2	41.20	41.20	40.10	2,218,200	0	0	0
PMB	10.8 10.8	10.80	10.80	10.80	300	0	0	0
PMC	138.5 138.5	124.75	138.50	124.75	800	0	0	0
PMG	7.3 7.3	7.29	7.29	7	1,400	0	0	0
PMJ	15 15	15	15	15	100	0	0	0
PMP	13.8 13.8	13.80	13.80	13.80	500	0	0	0
PMS	38.1 38.1	35.37	38.18	35.37	21,200	0	0	0
PMT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PMW	34.3 34.3	34.30	34.30	34.30	0	0	0	0
PNC	26 26	26	26	26	0	0	0	0
PND	6.6 6.6	6.60	6.60	6.60	1,000	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PNJ	73 73	72.33	73.53	72.27	577,200	0	0	0
PNP	20 20	20	20	20	1,500	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	15.1 15.1	15.40	15.40	15	114,400	0	0	0
POT	20.4 20.4	19.80	21	19.80	1,900	0	0	0
POV	7.9 7.9	7.70	8	7.50	4,500	0	0	0
POW	13.2 13.2	13.25	13.30	13	9,614,400	0	0	0
PPC	10.2 10.2	10.30	10.30	10.20	458,000	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	27 27	27.10	27.30	26.90	25,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.8 18.8	18.30	18.80	18.30	300	0	0	0
PPS	10.3 10.3	10.30	10.30	10.30	4,100	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	14 14	12.70	14	11.90	96,600	0	0	0
PRE	22.5 22.5	22.40	22.50	22.40	4,400	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.1 10.1	10.90	11.20	10	4,500	0	0	0
PSB	5.9 5.9	5.80	6	5.70	61,800	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	17 17	16.90	17	16.60	87,800	0	0	0
PSE	11.1 11.1	11	11.10	10.90	1,400	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	8.10	8.10	7.80	175,500	0	0	0
PSL	10 10	10	10	10	0	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	0	0	0	0
PSW	8 8	8	8	7.90	6,600	0	0	0
PTB	49.8 49.8	49.55	49.80	49	80,000	0	0	0
PTC	7.5 7.5	7.50	7.70	7.47	34,600	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	29.6 29.6	27.20	29.60	27.10	3,100	0	0	0
PTL	2.9 2.9	2.90	2.92	2.81	14,100	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	1,000	0	0	0
PTT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PTV	5.8 5.8	6	6.30	5.70	27,700	0	0	0
PV2	2.3 2.3	2.30	2.30	2.10	60,100	0	0	0
PVB	28.7 28.7	29.40	29.40	28.70	82,000	0	0	0
PVC	16.6 16.6	17.10	17.30	16.60	1,579,200	0	0	0
PVD	33.3 33.3	34.15	34.30	33.20	2,677,900	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	6.80	6.50	42,700	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	78.2 78.2	77.80	79	77.80	37,000	0	0	0
PVM	19.4 19.4	19.40	19.50	19.10	10,400	0	0	0
PVO	7 7	7.30	7.50	7	41,300	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38.6 38.6	39.60	39.80	38.60	3,967,200	0	0	0
PVT	21.9 21.9	22.70	22.75	21.80	5,143,700	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	6.6 6.6	6.70	6.70	6.40	11,200	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	13.5 13.5	13.70	13.70	13.50	72,200	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	21.2 21.2	28.60	28.60	21.20	400	0	0	0
QCG	13.9 13.9	14.70	14.70	13.90	658,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.4 35.4	35.40	35.40	35.40	1,000	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	32.6 32.6	32.55	32.55	32.55	0	0	0	0
QNS	46.1 46.1	45.81	46.29	45.62	169,400	0	0	0
QNT	8.5 8.5	8.50	8.50	8.50	0	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	1,000	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	33	33	33	0	0	0	0
QTP	13.2 13.2	13	13.20	13	368,200	0	0	0
RAL	86.6 86.6	86.61	86.61	86.51	1,100	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	7.2 7.2	7.20	7.20	7.20	100	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	11.1 11.1	11.20	11.20	11.10	3,100	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	65.9 65.9	66.50	67	65.90	872,700	0	0	0
RIC	10.9 10.9	10.70	10.90	10.50	2,000	0	0	0
RTB	29.2 29.2	28.60	29.20	28.50	1,600	0	0	0
RYG	10.5 10.5	10.60	10.60	10.40	96,600	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	66 66	66	66	66	100	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	36,100	0	0	0
SAB	45.2 45.2	45.75	45.95	45.05	554,900	0	0	0
SAC	12.4 12.4	12.60	12.60	12.40	1,400	0	0	0
SAF	51.4 51.4	52.04	52.04	51.38	3,700	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	7 7	6.91	7	6.90	110,800	0	0	0
SAS	36.5 36.5	36.50	36.50	36.40	4,900	0	0	0
SAV	14.5 14.5	13.80	14.50	13.80	11,600	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	1,100	0	0	0
SBA	28.3 28.3	28.25	28.30	28.25	1,100	0	0	0
SBB	15.4 15.4	15.40	15.40	15.40	0	0	0	0
SBD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SBG	11.7 11.7	11.45	11.80	11.25	141,600	0	0	0
SBH	41.4 41.4	41.40	41.40	41.40	0	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	5.20	5.30	5.20	180,200	0	0	0
SBT	20.7 20.7	20.61	20.66	20.42	441,800	0	0	0
SBV	7.0 7.0	7	7.15	6.35	900	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	65.2 65.2	65	65.30	65	20,200	0	0	0
SCI	10.2 10.2	10.30	10.30	10	4,700	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	6,500	0	0	0
SCL	20.5 20.5	20	20.90	19.80	155,000	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.4 6.4	6.35	6.39	6.27	2,917,100	0	0	0
SCS	54 54	54.20	54.60	53.60	84,400	0	0	0
SD2	5.2 5.2	6	6	5.20	700	0	0	0
SD3	8.2 8.2	8.10	8.20	7.70	9,600	0	0	0
SD5	7.5 7.5	7.40	7.50	7.30	7,000	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	10.8 10.8	10.70	10.80	10.60	12,500	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	47.5 47.5	47.30	47.50	47	1,400	0	0	0
SEB	44.7 44.7	44.72	44.72	44.72	300	0	0	0
SED	18.2 18.2	18.30	18.30	18.20	4,800	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.9 10.9	10.90	10.90	10.85	2,900	0	0	0
SFI	27.6 27.6	28	28	27.60	900	0	0	0
SFN	22.5 22.5	22.50	23.70	22.50	900	0	0	0
SGB	12.5 12.5	12.60	12.60	12.50	62,900	0	0	0
SGC	80 80	80	80	80	2,000	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	100	0	0	0
SGH	27 27	23.20	27.60	23.20	1,800	0	0	0
SGI	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SGN	51.4 51.4	51.50	51.50	51.40	13,500	0	0	0
SGP	24 24	24.10	24.20	23.90	81,600	0	0	0
SGR	15.8 15.8	15.85	15.85	15.65	64,700	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SHA	4.0 4.0	3.89	3.97	3.88	6,800	0	0	0
SHB	15.1 15.1	15.10	15.15	14.80	98,761,800	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	6.7 6.7	6.90	6.90	6.60	2,300	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.2 14.2	14.45	14.45	14.20	196,400	0	0	0
SHN	3.9 3.9	3.80	3.90	3.70	4,100	0	0	0
SHP	34.2 34.2	34.50	34.50	34.20	1,000	0	0	0
SHS	18.1 18.1	17.90	18.40	17.90	12,452,300	0	0	0
SID	15.3 15.3	15	16.50	14	76,200	0	0	0
SIG	6.3 6.3	6.30	6.30	6.30	0	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	13.95	33,500	0	0	0
SJE	16 16	16	16.10	15.90	134,900	0	0	0
SJG	23 23	22.80	23	22.80	800	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	52.5 52.5	53.20	53.50	52.10	10,300	0	0	0
SKG	9.3 9.3	9.36	9.36	9.25	27,900	0	0	0
SKH	24 24	24	24	24	100	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	25.9 25.9	29.10	29.10	25.90	300	0	0	0
SLS	161 161	161.50	161.70	161	2,800	0	0	0
SMA	8.5 8.5	8.50	8.50	8.50	100	0	0	0
SMB	40.4 40.4	40.55	40.60	40.35	7,400	0	0	0
SMC	14.2 14.2	13.60	14.15	13.45	910,700	0	0	0
SMN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SMT	9.9 9.9	9	9.90	9	2,100	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.6 30.6	30.30	30.60	30.30	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	9.50	9.50	9.50	0	0	0	0
SPV	22.1 22.1	22	22.10	22	900	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.70	5,300	0	0	0
SRC	53.2 53.2	53.20	53.20	53.20	0	0	0	0
SRF	6.7 6.7	6.60	6.70	6.47	41,200	0	0	0
SSB	17 17	17.10	17.10	16.90	2,184,000	0	0	0
SSC	29 29	28.60	30	28.60	400	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8.1 8.1	8.60	8.60	8.10	2,600	0	0	0
SSH	78 78	78	78	78	0	0	0	0
SSI	28.7 28.7	28.80	29.10	28.45	19,862,500	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	3.42	3.42	3.33	94,700	0	0	0
STB	66.1 66.1	67.90	68.20	66.10	4,179,900	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	1,300	0	0	0
STG	29.3 29.3	30.85	32	28.65	1,000	0	0	0
STH	21 21	20.80	21	20.80	80,300	0	0	0
STK	13.7 13.7	13.70	13.80	13.70	10,800	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	17.6 17.6	17.70	17.70	17.55	800	0	0	0
SVD	3.1 3.1	3.36	3.36	3.12	21,600	0	0	0
SVG	6.1 6.1	6.20	6.20	6.10	300	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.2 2.2	2.20	2.20	2	104,300	0	0	0
SVT	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
SWC	25.6 25.6	25.20	25.60	25.20	8,000	0	0	0
SZB	42.2 42.2	42	42.20	42	1,500	0	0	0
SZC	28.9 28.9	29.25	29.50	28.85	531,800	0	0	0
SZE	7.7 7.7	7.50	8	7.50	6,700	0	0	0
SZG	35.9 35.9	34	35.90	34	400	0	0	0
SZL	48.6 48.6	48.70	49.35	48.60	49,600	0	0	0
TA6	5.6 5.6	5.60	5.60	5.60	0	0	0	0
TA9	11.6 11.6	11.60	11.60	11.50	6,300	0	0	0
TAB	24.7 24.7	24.70	24.70	24.70	12,300	0	0	0
TAL	44.9 44.9	44.85	45.30	44.35	146,300	0	0	0
TAN	44 44	44	44	44	3,500	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	13.9 13.9	13.90	13.90	13.90	100	0	0	0
TBC	34.0 34.0	33.95	34.00	33.95	7,000	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	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	32.1 32.1	32.40	32.55	31.85	9,838,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.3 17.3	17.40	17.80	17.15	15,569,000	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	33.60	33.75	33.60	13,200	0	0	0
TCM	24.7 24.7	24.55	24.90	24.35	1,613,200	0	0	0
TCO	13 13	12.80	13.10	12.75	227,000	0	0	0
TCR	2.7 2.7	2.65	2.72	2.53	53,500	0	0	0
TCT	19.9 19.9	19.50	19.90	19.50	3,500	0	0	0
TCW	31.5 31.5	31.70	31.70	31.30	500	0	0	0
TDB	40.2 40.2	40.20	40.20	40.20	300	0	0	0
TDC	11.1 11.1	11.10	11.10	10.95	424,200	0	0	0
TDF	9 9	9	9	9	100	0	0	0
TDG	2.6 2.6	2.77	2.77	2.64	134,500	0	0	0
TDH	3.7 3.7	3.68	3.78	3.68	72,700	0	0	0
TDM	56 56	54.70	58	54.70	4,000	0	0	0
TDP	29.5 29.5	29.40	30.50	29.20	340,300	0	0	0
TDS	8.6 8.6	8.70	8.70	8.60	7,400	0	0	0
TDT	7.7 7.7	7.60	7.70	7.60	109,300	0	0	0
TDW	49 49	49	49	49	400	0	0	0
TED	60.8 60.8	60.80	60.80	60.80	0	0	0	0
TEG	5.9 5.9	6	6	5.81	65,300	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	50 50	50	50.80	50	9,200	0	0	0
TGP	5.3 5.3	5.30	5.30	5.30	0	0	0	0
TH1	3.1 3.1	3.10	3.10	3.10	1,100	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.2 31.2	30.80	31.50	30.60	4,400	0	0	0
THG	45.3 45.3	45.25	45.35	45.05	22,000	0	0	0
THM	8.5 8.5	8.50	8.50	8.50	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
THS	9.2 9.2	9.17	9.17	9.17	0	0	0	0
THT	9.3 9.3	9.20	9.30	9.10	26,500	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	0	0	0	0
TID	21.6 21.6	21.60	21.60	21.50	3,200	0	0	0
TIE	3.3 3.3	3.30	3.30	3.30	200	0	0	0
TIG	7 7	6.90	7	6.80	774,700	0	0	0
TIN	163.2 163.2	165	165	161	24,400	0	0	0
TIP	18.5 18.5	18.55	18.55	18.40	35,700	0	0	0
TIS	5.1 5.1	5	5.10	4.90	56,700	0	0	0
TIX	41 41	41	41	41	0	0	0	0
TJC	18.8 18.8	18.90	18.90	18.57	34,500	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.9 12.9	13	13	12.90	1,000	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.31	8.36	8.26	176,600	0	0	0
TLG	50 50	49.40	50.20	49.40	126,600	0	0	0
TLH	4.9 4.9	4.58	4.90	4.58	673,800	0	0	0
TLP	6.9 6.9	6.90	6.90	6.90	200	0	0	0
TMB	57.5 57.5	57.50	57.60	57.50	2,000	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 54	53	54	53	6,900	0	0	0
TMS	40.5 40.5	40.50	40.50	40.50	100	0	0	0
TMT	11.7 11.7	11.70	11.70	11.30	5,400	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	2,000	0	0	0
TN1	15.7 15.7	15.60	15.85	15.60	5,800	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	23.1 23.1	22.90	23.40	22.80	1,094,300	0	0	0
TNH	10.5 10.5	10.30	10.65	10.30	207,700	0	0	0
TNI	4.9 4.9	4.62	4.87	4.62	15,500	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	8.5 8.5	8.16	8.76	8.16	10,300	0	0	0
TNV	16.6 16.6	16.60	16.60	16.60	100	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	179.4 179.4	180.50	180.50	177	11,400	0	0	0
TOT	16 16	16	16	16	100	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	0	0	0	0
TPB	16.5 16.5	16.50	16.70	16.40	8,610,800	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	100	0	0	0
TPP	11 11	11	11	11	0	0	0	0
TPS	51 51	51	51	51	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	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	69.3 69.3	69	69.30	68.70	11,100	0	0	0
TRC	72.8 72.8	72.20	72.80	72	13,200	0	0	0
TRS	35 35	35	35	34.90	1,700	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	10,400	0	0	0
TSA	15.4 15.4	15.30	15.50	15.30	62,600	0	0	0
TSB	19.6 19.6	19	19.70	18.30	1,700	0	0	0
TSC	2.4 2.4	2.44	2.46	2.41	202,600	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	26.1 26.1	30.10	31	26.10	1,000	0	0	0
TST	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TT6	5.2 5.2	5.10	5.20	5.10	4,200	0	0	0
TTA	11.5 11.5	11.45	11.60	11.30	521,600	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	2.71	2.71	2.64	468,800	0	0	0
TTG	12.4 12.4	12.40	12.40	12.40	0	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	3,700	0	0	0
TTL	9.2 9.2	9.20	9.20	9.20	100	0	0	0
TTN	16 16	16.10	16.20	16	18,400	0	0	0
TTS	10 10	10	10	10	100	0	0	0
TTT	33.6 33.6	33.60	33.60	33.60	400	0	0	0
TUG	21 21	21	21	21	0	0	0	0
TV1	33.7 33.7	32.90	33.70	32.90	76,900	0	0	0
TV2	37.0 37.0	37	37.65	36.85	367,300	0	0	0
TV3	17 17	17	17	17	1,300	0	0	0
TV4	15.3 15.3	15.30	15.30	15.20	26,500	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.6 7.6	7.60	7.60	7.53	37,700	0	0	0
TVC	7.6 7.6	7.60	7.80	7.60	14,300	0	0	0
TVD	10.7 10.7	10.70	10.70	10.50	140,400	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	8.8 8.8	8.40	8.80	8.20	1,284,200	0	0	0
TVS	14.0 14.0	13.70	14.20	13.70	46,800	0	0	0
TVT	16 16	16	16	16	3,200	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.8 4.8	4.90	4.90	4.50	1,200	0	0	0
TYA	18.1 18.1	18.25	18.25	18.05	1,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.70	6.80	6.60	6,100	0	0	0
UDL	28.1 28.1	28.10	28.10	28.10	400	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	4.2 4.2	4.20	4.20	4.20	100	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	16.9 16.9	16.90	16.90	16.90	3,100	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	6 6	6	6	6	300	0	0	0
VAB	10.4 10.4	10.45	10.55	10.40	377,200	0	0	0
VAF	20.7 20.7	20.55	20.70	20.50	16,300	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13.6 13.6	13.10	13.90	12.90	702,400	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	4.80	136,400	0	0	0
VC3	26.4 26.4	26.60	26.60	26.10	1,131,200	0	0	0
VC6	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VC7	8.2 8.2	8.10	8.30	8.10	74,400	0	0	0
VC9	5.2 5.2	5.30	5.50	5.10	15,000	0	0	0
VCA	7.3 7.3	7	7.25	6.91	2,300	0	0	0
VCB	59.3 59.3	59.70	59.80	59.10	5,548,100	0	0	0
VCC	10.3 10.3	10.10	10.30	10.10	7,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	310 310	310	310	310	100	0	0	0
VCG	22.9 22.9	23.20	23.20	22.55	8,545,000	0	0	0
VCI	28.0 28.0	28.40	28.50	27.90	6,704,400	0	0	0
VCM	7.7 7.7	7.70	7.70	7.70	200	0	0	0
VCP	24.3 24.3	24.40	24.40	24.30	500	0	0	0
VCR	38 38	38	38	38	0	0	0	0
VCS	40.4 40.4	40.30	40.60	40	41,300	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	8,400	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	20 20	23	23	20	2,500	0	0	0
VDL	13 13	13	13	13	100	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	55.5 55.5	55.50	55.50	55.50	0	0	0	0
VDS	15.1 15.1	15.55	15.55	15	645,800	0	0	0
VDT	10 10	10	10	10	100	0	0	0
VE1	3.2 3.2	3.20	3.30	3.20	5,500	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	4	4	4	0	0	0	0
VEA	33.5 33.5	33.30	33.70	33.30	349,500	0	0	0
VEC	26 26	25	26.30	23.60	5,700	0	0	0
VEF	108 108	109.20	109.80	108	9,200	0	0	0
VES	32 32	32	32	32	0	0	0	0
VET	15.6 15.6	15.60	15.60	15.60	2,000	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	49.5 49.5	49.50	49.50	49.40	6,600	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	47.2 47.2	48	48	46.85	985,200	0	0	0
VGG	42 42	42.10	42.10	41.30	1,400	0	0	0
VGI	96.9 96.9	93.60	99	93.60	1,371,800	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.4 25.4	25.20	25.40	25.10	20,100	0	0	0
VGR	74.4 74.4	74.40	74.40	74	400	0	0	0
VGS	25.4 25.4	23.80	25.90	23.70	1,432,100	0	0	0
VGT	12.5 12.5	12.40	12.60	12.30	837,300	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
VHC	61 61	60.50	61.40	60.40	656,200	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	35,800	0	0	0
VHF	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.60	279,500	0	0	0
VHH	3 3	2.50	3	2.40	3,700	0	0	0
VHL	10.8 10.8	10.80	10.80	10.80	9,100	0	0	0
VHM	128.9 128.9	125.10	128.90	122.90	5,575,500	0	0	0
VIB	17.6 17.6	17.85	17.90	17.60	6,829,000	0	0	0
VIC	165.5 165.5	162	165.90	161.90	3,658,000	0	0	0
VID	5.0 5.0	4.95	4.95	4.95	1,700	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	100	0	0	0
VIF	16.6 16.6	16.60	16.60	16.60	7,000	0	0	0
VIG	4.8 4.8	4.80	4.80	4.70	62,500	0	0	0
VIM	10.7 10.7	10.60	10.70	10.60	200	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VIP	11.8 11.8	11.85	11.90	11.70	149,800	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	36.1 36.1	35.20	36.50	35	55,600	0	0	0
VIX	18.2 18.2	18.40	18.50	17.90	32,339,900	0	0	0
VJC	166.8 166.8	167	169	165.40	1,099,200	0	0	0
VLA	9 9	9	9	9	0	0	0	0
VLB	47.3 47.3	46.50	47.30	46.50	32,000	0	0	0
VLC	13.4 13.4	13.40	13.50	13.40	19,800	0	0	0
VLG	8.5 8.5	9.30	9.30	8.50	1,900	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	0	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	4.50	100	0	0	0
VMD	15 15	15.20	15.20	15	2,100	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	60.20	60.30	60.20	800	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.8 15.8	15.80	16.40	15.80	10,800	0	0	0
VNB	14.5 14.5	14.60	14.70	14.50	3,800	0	0	0
VNC	36 36	35.90	36	35.90	4,000	0	0	0
VND	16.9 16.9	17	17.15	16.75	9,758,300	0	0	0
VNE	3.9 3.9	3.90	3.93	3.84	149,100	0	0	0
VNF	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VNG	7.1 7.1	7.10	7.10	6.86	1,700	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	800	0	0	0
VNL	19.2 19.2	19.35	19.40	19.20	4,200	0	0	0
VNM	62 62	63.40	63.50	62	4,247,700	0	0	0
VNP	20.1 20.1	20	21	19.80	18,100	0	0	0
VNR	20.8 20.8	20.70	20.80	20.70	3,500	0	0	0
VNS	8.0 8.0	8.05	8.15	7.96	17,400	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	314.7 314.7	319	319	314.70	700	0	0	0
VOS	12.9 12.9	13	13.10	12.75	811,900	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	27.4 27.4	27.30	27.75	27.10	14,453,500	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.3 24.3	23.60	24.45	23.60	7,200	0	0	0
VPG	3.7 3.7	3.73	3.77	3.67	316,900	0	0	0
VPH	3.7 3.7	3.65	3.72	3.64	215,800	0	0	0
VPI	58.3 58.3	56.90	58.50	56.90	833,300	0	0	0
VPR	8.2 8.2	8.30	8.30	8.20	3,000	0	0	0
VPS	8.9 8.9	8.90	9	8.87	38,700	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	13 13	12.70	13	12.70	2,000	0	0	0
VRE	27.9 27.9	27.85	28.05	27.60	3,851,100	0	0	0
VRG	17 17	17.10	17.20	17	6,400	0	0	0
VSA	19.4 19.4	19.20	19.40	19.20	1,500	0	0	0
VSC	24.8 24.8	25.50	25.65	24.70	7,001,200	0	0	0
VSE	8.2 8.2	8.30	8.30	8	6,400	0	0	0
VSF	26.2 26.2	26.80	27	26.20	28,900	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.3 43.3	43.15	43.30	43	4,300	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	0	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	15.3 15.3	15.30	15.30	15.30	100	0	0	0
VTC	12.3 12.3	12.30	12.30	12.20	700	0	0	0
VTD	6 6	6.10	6.10	6	10,100	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	1,500	0	0	0
VTK	51.6 51.6	50.20	51.60	50.20	5,300	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	119,900	0	0	0
VTP	72.2 72.2	72	74.50	72	741,600	0	0	0
VTQ	7.5 7.5	7.50	7.50	7.50	100	0	0	0
VTR	10.6 10.6	10.80	10.80	10.50	21,100	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.9 14.9	14.80	14.90	14.50	21,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	19.9 19.9	20	20.10	19.90	920,100	0	0	0
VUA	14.1 14.1	14.10	14.10	14.10	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	121.2 121.2	120.20	121.20	117.10	339,700	0	0	0
VW3	10.3 10.3	10.50	10.50	10	7,200	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	55.5 55.5	55.70	55.70	55.50	600	0	0	0
WSS	6.3 6.3	6.20	6.30	6.20	6,000	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	16.5 16.5	16.50	16.50	16.50	1,300	0	0	0
XLV	15 15	15	15	15	0	0	0	0
XMC	9 9	9	9	9	0	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	15 15	15	15	15	100	0	0	0
YBC	7.9 7.9	7.90	7.90	7.90	100	0	0	0
YBM	10.3 10.3	10.15	10.30	10.10	3,800	0	0	0
YEG	10.5 10.5	10.70	10.85	10.40	1,162,000	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	252.4 252.4	0	0	0	69,370,858	0	0	0
^UPCOM	128.0 128.0	0	0	0	71,554,551	0	0	0
^VN30	1,946.6 1,946.6	0	0	0	391,100,282	0	0	0
^VNINDEX	1,775.7 1,775.7	0	0	0	889,353,867	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/04/2026