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 17/04/2026

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	300	0	0	0
AAA	7.0 7.0	7.10	7.11	7	630,300	0	0	0
AAH	3.3 3.3	3.30	3.30	3.20	277,200	0	0	0
AAM	6.4 6.4	6.36	6.36	6.36	300	0	0	0
AAS	8.6 8.6	8.50	8.60	8.50	371,300	0	0	0
AAT	2.9 2.9	2.90	2.92	2.88	11,900	0	0	0
AAV	8.3 8.3	8.60	8.80	7.70	1,699,700	0	0	0
ABB	14.6 14.6	14.60	14.70	14.50	554,600	0	0	0
ABC	11.4 11.4	11.40	11.50	11.40	2,900	0	0	0
ABI	19.7 19.7	19.40	19.70	19.40	71,600	0	0	0
ABR	13 13	13	13	13	0	0	0	0
ABS	2.9 2.9	2.96	2.98	2.89	255,800	0	0	0
ABT	59.9 59.9	60	60	59.70	6,600	0	0	0
ABW	10.4 10.4	10.50	10.50	10.40	35,300	0	0	0
ACB	23.8 23.8	23.70	23.85	23.65	6,073,500	0	0	0
ACC	12.5 12.5	12.10	12.50	12.10	10,600	0	0	0
ACE	37 37	37	37	37	100	0	0	0
ACL	13.2 13.2	12.45	13.30	12.45	3,900	0	0	0
ACM	0.6 0.6	0.60	0.60	0.50	241,600	0	0	0
ACS	4.3 4.3	4.30	4.30	4.30	200	0	0	0
ACV	45.9 45.9	46.30	46.70	45.60	918,600	0	0	0
ADC	18.4 18.4	18	18.40	18	600	0	0	0
ADG	8.9 8.9	8.60	8.89	8.60	600	0	0	0
ADS	9.1 9.1	9.19	9.19	9.05	46,200	0	0	0
AFX	10.7 10.7	10.70	10.70	10.60	38,600	0	0	0
AG1	12.9 12.9	12.90	12.90	12.90	2,000	0	0	0
AGF	1.9 1.9	1.90	1.90	1.80	2,000	0	0	0
AGG	12.9 12.9	12.90	12.90	12.70	185,500	0	0	0
AGM	2 2	2	2.30	2	70,800	0	0	0
AGP	37.4 37.4	37.80	38.50	37.40	2,400	0	0	0
AGR	14.9 14.9	14.90	15.05	14.85	319,800	0	0	0
AGX	262 262	280	294.40	262	400	0	0	0
AIC	9.1 9.1	10	10	9.10	2,400	0	0	0
AIG	45.7 45.7	45	45.90	44.10	11,400	0	0	0
ALT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
ALV	7.2 7.2	7.40	7.50	7.20	18,300	0	0	0
AMC	13.9 13.9	13.90	13.90	13.90	0	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	13 13	13	13	13	0	0	0	0
AMS	9.1 9.1	9.20	9.30	8.90	24,200	0	0	0
AMV	1.8 1.8	1.80	1.80	1.70	159,400	0	0	0
ANT	36.5 36.5	35.50	36.95	35.50	14,100	0	0	0
ANV	25 25	24.90	25.25	24.60	1,111,600	0	0	0
APF	49 49	49.10	49.20	49	4,500	0	0	0
APG	5.2 5.2	5.15	5.17	5.09	416,600	0	0	0
APH	5.6 5.6	5.58	5.58	5.55	97,900	0	0	0
API	5.7 5.7	5.70	5.70	5.60	129,800	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.4 4.4	4.20	4.50	4.20	41,500	0	0	0
APS	6 6	6	6.10	6	575,400	0	0	0
APT	2.6 2.6	2.60	2.60	2.60	500	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
ASM	5.8 5.8	5.80	5.82	5.74	425,000	0	0	0
ASP	5.8 5.8	5.73	5.80	5.67	17,200	0	0	0
AST	69 69	69	69.90	69	4,600	0	0	0
ATA	0.5 0.5	0.40	0.50	0.40	126,300	0	0	0
ATG	7 7	7.50	7.50	7	200	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	49.1 49.1	49.10	49.10	49.10	400	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	9.90	9.90	9.90	32,500	0	0	0
BAB	11.3 11.3	11.20	11.30	11.10	6,900	0	0	0
BAF	36.2 36.2	36.25	36.70	36	3,525,100	0	0	0
BAL	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	10.6 10.6	10.60	10.60	10.60	200	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	10.2 10.2	10.80	11	9.70	225,800	0	0	0
BBT	12.5 12.5	12.50	12.60	12.50	400	0	0	0
BCA	19.1 19.1	18.80	19.10	18.80	700	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.30	7.30	7.10	49,900	0	0	0
BCE	11.0 11.0	10.90	11	10.80	29,700	0	0	0
BCF	41.5 41.5	42	42	41.40	400	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	55.7 55.7	55.50	56.50	55	630,000	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	1.20	3,368,600	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	36 36	34.50	36	34.50	2,000	0	0	0
BDT	9.1 9.1	9.20	9.20	9.10	3,700	0	0	0
BDW	26 26	26	26	26	100	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	66.6 66.6	64	66.60	62.60	232,000	0	0	0
BGE	3.5 3.5	3.50	3.60	3.40	559,200	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22.5 22.5	22.50	22.50	22.50	0	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	8 8	8	8	8	100	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.9 29.9	30	30	29.90	2,400	0	0	0
BHP	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BIC	23.7 23.7	23.65	23.70	23.60	7,300	0	0	0
BID	40.3 40.3	40.30	40.70	40.10	5,789,600	0	0	0
BIG	7.2 7.2	7.10	7.50	7	437,100	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	2,000	0	0	0
BKC	21.5 21.5	21.70	21.90	21.40	5,400	0	0	0
BKG	2.6 2.6	2.56	2.60	2.56	12,100	0	0	0
BLI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BLN	7.7 7.7	7.70	7.70	7.70	100	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	1,000	0	0	0
BMC	13.5 13.5	13.80	13.80	13.20	92,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	700	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.7 15.7	15.80	15.80	15.55	186,300	0	0	0
BMJ	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BMK	15 15	15.30	15.30	15	300	0	0	0
BMP	148.1 148.1	151.80	151.80	145.40	237,600	0	0	0
BMS	14.7 14.7	14.80	14.80	14.60	121,900	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.2 6.2	6.40	6.70	6.20	113,700	0	0	0
BNW	14.7 14.7	14.70	14.70	14.70	200	0	0	0
BOT	1.9 1.9	2.10	2.20	1.90	482,700	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	4.4 4.4	4.50	4.50	3.60	4,200	0	0	0
BRC	12.5 12.5	12.20	12.45	12.20	3,300	0	0	0
BRR	18.4 18.4	18.40	18.40	18.40	700	0	0	0
BRS	27.6 27.6	27.70	27.70	27	1,500	0	0	0
BSA	20.3 20.3	20.50	20.50	20.30	3,700	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	16.5 16.5	16.50	16.50	16.50	100	0	0	0
BSI	36.7 36.7	36.50	36.70	36	180,600	0	0	0
BSL	12.3 12.3	12.90	12.90	12.30	40,700	0	0	0
BSP	12.9 12.9	11.90	12.90	11.90	300	0	0	0
BSQ	18 18	19.40	19.40	17.90	15,700	0	0	0
BSR	26.7 26.7	26.30	26.90	25.80	10,425,100	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	4.4 4.4	4.40	4.40	4.40	1,600	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 23	22.90	23	22.90	2,000	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	8.4 8.4	8.35	8.45	8.35	18,400	0	0	0
BTS	5.1 5.1	5	5.10	5	1,700	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	200	0	0	0
BTU	15.9 15.9	15.90	15.90	15.90	300	0	0	0
BTV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BTW	70 70	70	70	70	0	0	0	0
BVB	12.8 12.8	12.80	13.10	12.70	1,290,400	0	0	0
BVG	2.9 2.9	2.70	2.90	2.70	16,400	0	0	0
BVH	72.6 72.6	73.90	74.10	72.40	425,400	0	0	0
BVL	15.5 15.5	15.30	15.90	15.30	1,900	0	0	0
BVN	25.3 25.3	25.30	25.30	25.30	200	0	0	0
BVS	26.8 26.8	27.10	27.30	26.60	221,500	0	0	0
BWA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BWE	43.6 43.6	43.05	43.60	43.05	122,800	0	0	0
BWS	34.1 34.1	34.10	34.10	34.10	0	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
C21	14.7 14.7	14.70	14.70	14.70	200	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	10.7 10.7	10.50	10.70	10.40	3,000	0	0	0
C47	10 10	10.20	10.20	9.96	202,500	0	0	0
C4G	7.4 7.4	7.30	7.40	7.20	200,200	0	0	0
C69	16.2 16.2	16.20	16.30	16.10	241,600	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	200	0	0	0
CAG	7 7	7	7	7	1,000	0	0	0
CAN	27 27	27	27	27	100	0	0	0
CAP	45.9 45.9	46.10	46.10	45.70	23,600	0	0	0
CAT	15 15	15	15.10	14.70	16,300	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25.8 25.8	25.80	25.80	25.80	100	0	0	0
CC1	38 38	34.10	38	34	4,000	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CCC	7.8 7.8	7.67	7.80	7.67	3,900	0	0	0
CCI	19.7 19.7	19.65	19.65	19.65	0	0	0	0
CCL	5 5	4.98	5	4.94	71,500	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	400	0	0	0
CCT	9 9	9	9	9	1,300	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	19.5 19.5	20.05	20.05	18	773,800	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.6 30.6	31	31.80	30.60	4,300	0	0	0
CDO	1.6 1.6	1.70	1.70	1.40	53,100	0	0	0
CDP	15.4 15.4	15.10	15.40	15.10	400	0	0	0
CDR	4.3 4.3	4.30	4.30	4.30	1,300	0	0	0
CEN	1.7 1.7	1.70	1.70	1.60	25,800	0	0	0
CEO	17.3 17.3	17.80	18.10	17.30	14,109,200	0	0	0
CET	7.3 7.3	6.10	7.30	6.10	27,100	0	0	0
CFM	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CFV	18.9 18.9	18.90	18.90	18.90	0	0	0	0
CGV	3 3	3	3	3	300	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	28.2 28.2	28.30	28.50	28.15	66,800	0	0	0
CHS	11 11	11	11	11	100	0	0	0
CI5	5.7 5.7	6.20	6.20	5.70	600	0	0	0
CIA	9.8 9.8	9.50	9.80	9.50	23,700	0	0	0
CID	9.6 9.6	9.60	9.60	9.60	0	0	0	0
CIG	6.2 6.2	5.92	6.40	5.92	181,800	0	0	0
CII	19 19	19.75	19.75	19	14,805,900	0	0	0
CIP	2.8 2.8	2.80	2.80	2.80	100	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	63.8 63.8	63.40	63.80	63.40	5,700	0	0	0
CKD	28.7 28.7	29	30.50	28.50	2,000	0	0	0
CKG	8.7 8.7	8.80	8.80	8.70	16,000	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56.9 56.9	56.90	56.90	56.90	0	0	0	0
CLH	22.1 22.1	22.20	22.20	22.10	3,900	0	0	0
CLL	30.1 30.1	29.95	30.30	29.95	6,700	0	0	0
CLM	74 74	74	74	74	100	0	0	0
CLW	48.1 48.1	48.05	48.05	48.05	0	0	0	0
CLX	15 15	15.10	15.10	14.90	42,200	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CMD	19.2 19.2	19.20	19.20	19.20	900	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.8 28.8	28.60	29.30	28.50	268,700	0	0	0
CMI	0.8 0.8	0.80	0.80	0.70	2,900	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	21 21	21	21	21	100	0	0	0
CMN	65.4 65.4	64.80	65.40	64.80	2,900	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	7	7	6.70	72,300	0	0	0
CMT	12.3 12.3	12.30	12.30	12.30	100	0	0	0
CMV	8.3 8.3	8.20	8.56	8.20	300	0	0	0
CMW	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CMX	6.0 6.0	6	6.05	5.90	49,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.9 32.9	32.90	32.90	32.90	100	0	0	0
CNG	24.4 24.4	24.25	24.90	23.60	7,900	0	0	0
CNN	55 55	55	55	55	0	0	0	0
CNT	6.8 6.8	6.80	6.80	6.80	0	0	0	0
COM	32.7 32.7	32.70	32.70	32.70	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.6 17.6	17.30	17.60	17.30	500	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.5 4.5	4.50	4.50	4.50	300	0	0	0
CQN	31.4 31.4	31.40	31.40	31.20	13,700	0	0	0
CQT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CRC	9.1 9.1	9.13	9.23	8.99	3,600,300	0	0	0
CRE	7.6 7.6	7.63	7.70	7.59	182,900	0	0	0
CSC	15 15	15	15	14.50	9,000	0	0	0
CSI	16.7 16.7	16.70	16.70	16.70	0	0	0	0
CSM	12.5 12.5	12.45	12.60	12.40	244,000	0	0	0
CSV	27.5 27.5	27.50	27.85	27.35	326,000	0	0	0
CT3	7.3 7.3	7.80	7.80	7.30	1,500	0	0	0
CT6	7 7	7	7	7	500	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CTD	78.8 78.8	79	79.90	78.50	480,100	0	0	0
CTF	18.5 18.5	18.40	18.45	18	320,900	0	0	0
CTG	34.9 34.9	34.70	34.90	34.55	3,775,800	0	0	0
CTI	22.4 22.4	22.55	22.55	22.25	599,800	0	0	0
CTP	6.7 6.7	6.80	7	6.70	126,700	0	0	0
CTR	87.2 87.2	86.20	87.90	86.20	404,000	0	0	0
CTS	27.2 27.2	27.40	27.65	27.20	543,100	0	0	0
CTT	15.6 15.6	15.60	15.60	15.60	0	0	0	0
CTW	24.5 24.5	25	25	24.50	700	0	0	0
CVN	1.1 1.1	1.30	1.30	1.10	403,100	0	0	0
CVT	26.6 26.6	26.55	26.55	26.55	1,300	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	300	0	0	0
D11	11 11	10.90	11	10.90	800	0	0	0
D2D	36.4 36.4	36.45	36.50	36.40	34,300	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.3 15.3	15.30	15.30	15.30	300	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	0	0	0	0
DAH	3.0 3.0	3.03	3.03	2.83	77,600	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	8.61	8.60	1,000	0	0	0
DBC	23.3 23.3	23.40	23.80	23.20	2,013,800	0	0	0
DBD	50.3 50.3	50	50.50	50	1,100	0	0	0
DBM	27.7 27.7	27.70	27.70	27.70	100	0	0	0
DBT	10.4 10.4	10.40	10.40	10.40	500	0	0	0
DC1	7.2 7.2	7.20	7.20	7.20	100	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.0 9.0	9.03	9.08	8.91	185,200	0	0	0
DCF	32 32	32	32	32	0	0	0	0
DCG	23.6 23.6	23.60	23.60	23.60	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36.9 36.9	37.10	37.70	36.40	620,300	0	0	0
DCM	45.4 45.4	45	46.70	44.80	3,867,400	0	0	0
DCR	3.7 3.7	3.70	3.70	3.70	2,500	0	0	0
DCS	0.9 0.9	1	1	0.90	1,187,000	0	0	0
DCT	0.6 0.6	0.50	0.60	0.50	24,500	0	0	0
DDB	9.3 9.3	9.30	9.30	9.30	800	0	0	0
DDG	0.7 0.7	0.80	0.90	0.70	3,460,600	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	2 2	2	2	2	100	0	0	0
DDN	8 8	8	8.30	8	1,100	0	0	0
DDV	28 28	28.10	28.20	27.70	528,000	0	0	0
DFC	30 30	30	30	30	0	0	0	0
DFF	0.6 0.6	0.50	0.60	0.50	5,397,500	0	0	0
DGC	54.5 54.5	55	55.90	54.20	2,642,000	0	0	0
DGT	4.3 4.3	4.20	4.30	4.10	119,100	0	0	0
DGW	46.0 46.0	45.35	47.70	45.35	3,739,300	0	0	0
DHA	45.5 45.5	46.05	46.10	45.50	70,900	0	0	0
DHB	13.1 13.1	12.70	13.30	12.60	52,800	0	0	0
DHC	36.6 36.6	36.50	36.90	36.50	296,500	0	0	0
DHD	39.5 39.5	39	39.50	39	2,900	0	0	0
DHG	99.7 99.7	99.60	99.80	99.30	14,000	0	0	0
DHM	7.5 7.5	7.50	7.59	7.35	11,200	0	0	0
DHN	28 28	28	28	28	1,500	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	800	0	0	0
DHT	71.9 71.9	71.50	72.90	70.60	2,900	0	0	0
DIC	1 1	1	1	0.90	86,000	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.4 14.4	14.65	14.70	14.30	6,684,400	0	0	0
DIH	9.7 9.7	9.50	9.70	9.50	1,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.6 4.6	4.60	4.60	4.40	424,800	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.81	2.88	2.80	610,000	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	60.3 60.3	58.60	60.30	58	300	0	0	0
DMN	8.8 8.8	8.90	8.90	8.80	400	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.1 24.1	24.10	24.10	24.10	0	0	0	0
DNC	58.6 58.6	58.60	58.60	58.60	100	0	0	0
DND	7.6 7.6	7.60	7.60	7.60	0	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	100	0	0	0
DNH	42.6 42.6	42.60	42.60	42.60	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	19.9 19.9	19.90	19.90	19.90	500	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32 32	32	32	32	200	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.4 12.4	13.90	13.90	12.40	600	0	0	0
DP1	33 33	32.90	33	32.90	600	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	54.9 54.9	54.90	54.90	54.50	500	0	0	0
DPG	42.3 42.3	42.70	42.70	42.10	370,400	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	28.9 28.9	28.65	29.45	28.50	5,571,000	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.0 41.0	40.80	41.70	40.50	471,700	0	0	0
DQC	9.1 9.1	9	9.12	8.88	65,300	0	0	0
DRC	13.4 13.4	13.40	13.45	13.35	141,000	0	0	0
DRG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
DRH	2.4 2.4	2.42	2.43	2.39	338,100	0	0	0
DRI	13 13	12.90	13.20	12.90	570,100	0	0	0
DRL	45.9 45.9	45.55	45.85	45.45	3,500	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	200	0	0	0
DSE	23.9 23.9	23.70	23.90	23.60	447,000	0	0	0
DSG	6.8 6.8	6.80	6.90	6.80	43,900	0	0	0
DSN	38.3 38.3	38.30	38.40	38.30	4,400	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	7.4 7.4	7.40	7.40	7.40	3,000	0	0	0
DTA	3.5 3.5	3.68	3.68	3.47	3,900	0	0	0
DTD	17 17	17	17.10	16.90	82,900	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.1 2.1	2	2.10	2	2,300	0	0	0
DTK	11.4 11.4	11.80	11.80	11.40	600	0	0	0
DTL	11.3 11.3	11.35	11.50	11.30	3,000	0	0	0
DTP	120.6 120.6	120.70	121	120.60	1,700	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	1.40	1.20	335,300	0	0	0
DVM	8.4 8.4	7.80	8.50	7.70	1,229,700	0	0	0
DVN	20.4 20.4	20.50	20.60	20.40	6,700	0	0	0
DVP	73 73	72.50	73	72.40	14,700	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	14.9 14.9	15.20	15.30	14.90	8,748,100	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14 14	14.40	14.60	14	598,100	0	0	0
DXS	7.3 7.3	7.49	7.59	7.30	1,988,700	0	0	0
DXV	4.0 4.0	3.98	3.98	3.98	0	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	700	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 30	30	30.30	29.60	6,300	0	0	0
EFI	3.1 3.1	3.20	3.20	2.70	37,100	0	0	0
EIB	22.4 22.4	22.40	22.80	22.30	9,883,800	0	0	0
EIC	22.5 22.5	22.50	22.50	22.50	400	0	0	0
EID	22.5 22.5	22.30	22.50	22.30	2,000	0	0	0
EIN	2.3 2.3	2.30	2.50	2.20	3,500	0	0	0
ELC	18.1 18.1	17.90	18.25	17.90	158,800	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	20 20	20	20	20	1,000	0	0	0
EVE	10.5 10.5	10.25	10.50	10.20	16,700	0	0	0
EVF	13.8 13.8	14.05	14.05	13.80	4,914,300	0	0	0
EVG	6.8 6.8	6.87	6.95	6.75	318,000	0	0	0
EVS	5 5	5	5.10	4.90	303,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	100	0	0	0
FCM	3.3 3.3	3.28	3.30	3.24	9,100	0	0	0
FCN	13.9 13.9	13.80	13.85	13.55	1,208,200	0	0	0
FCS	4.7 4.7	4.70	4.70	4.70	100	0	0	0
FDC	18.5 18.5	18.70	18.70	17.60	5,300	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	20.5 20.5	20.50	21.10	20.50	11,700	0	0	0
FID	1.9 1.9	2	2	1.80	141,100	0	0	0
FIR	5.2 5.2	5.14	5.23	5.04	516,200	0	0	0
FIT	4.2 4.2	4.24	4.28	4.22	148,900	0	0	0
FMC	38.6 38.6	38.55	38.60	38.20	40,500	0	0	0
FOC	66 66	65.90	66	65.50	17,900	0	0	0
FOX	84.5 84.5	80.50	86.50	79.50	700,000	0	0	0
FPT	76 76	75	78	74.90	12,349,600	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	7.3 7.3	7.30	7.30	7.30	0	0	0	0
FRT	152.1 152.1	150.80	156.70	150.80	814,200	0	0	0
FSO	7.9 7.9	7.90	7.90	7.80	300	0	0	0
FT1	40.8 40.8	40.80	40.80	40.80	100	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	0.50	44,000	0	0	0
FTS	27.6 27.6	27.60	28	27.45	583,500	0	0	0
G20	0.6 0.6	0.60	0.60	0.50	34,100	0	0	0
G36	11.7 11.7	12.10	12.10	11.70	139,700	0	0	0
GAS	80.1 80.1	78.60	80.40	78.10	1,249,000	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.6 18.6	18.50	18.90	18.10	23,700	0	0	0
GDA	14.2 14.2	14.20	14.30	14.20	11,300	0	0	0
GDT	19.1 19.1	19.15	19.15	19.10	3,200	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	15.3 15.3	15.40	15.40	15.20	535,300	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	39 39	40.35	40.35	39	6,590,200	0	0	0
GGG	1.9 1.9	2.30	2.30	1.90	1,000	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.2 27.2	27	27.20	27	3,600	0	0	0
GIC	10 10	10.10	10.10	10	6,900	0	0	0
GIL	13.6 13.6	13.70	13.75	13.50	261,300	0	0	0
GKM	1.6 1.6	1.60	1.60	1.40	355,800	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	32 32	32.80	32.80	32	20,800	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	74.6 74.6	74.60	76	74.20	1,521,300	0	0	0
GMH	7.4 7.4	7.70	7.70	7.21	3,300	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	0	0	0	0
GND	27.5 27.5	21	27.50	21	200	0	0	0
GPC	2 2	2	2	2	22,200	0	0	0
GSM	29.6 29.6	29.40	29.60	29.40	700	0	0	0
GSP	11.3 11.3	11.10	11.40	11.10	107,400	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	1,100	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.5 33.5	32.40	34.15	32.25	7,670,800	0	0	0
GVT	91.5 91.5	91.50	91.50	91.50	0	0	0	0
H11	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HAC	11.6 11.6	11.60	11.60	11.60	0	0	0	0
HAD	13.8 13.8	13.80	13.80	13.80	100	0	0	0
HAF	17.1 17.1	17.10	17.10	17.10	0	0	0	0
HAG	16.7 16.7	16.70	17.10	16.50	8,495,000	0	0	0
HAH	54.4 54.4	53.70	55	53.70	417,700	0	0	0
HAM	43 43	43	43	43	200	0	0	0
HAN	8.5 8.5	8.50	8.50	8.50	100	0	0	0
HAP	7.3 7.3	7.29	7.29	7.12	24,200	0	0	0
HAR	3.6 3.6	3.50	3.59	3.49	125,400	0	0	0
HAS	7.8 7.8	8.10	8.10	7.80	300	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	10.50	10.70	10.50	271,100	0	0	0
HBC	5.1 5.1	5	5.10	5	554,400	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	4.50	4.10	100,800	0	0	0
HC1	13.2 13.2	13.20	13.20	13.20	0	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	25.9 25.9	25	26.40	25	4,000	0	0	0
HCD	8.1 8.1	8.14	8.15	8.01	17,200	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27 27	26.85	28.05	26.75	24,187,900	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.3 10.3	10.30	10.30	10.30	2,700	0	0	0
HD6	9.1 9.1	9.10	9.10	9	3,900	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.6 6.6	7	7	6.60	237,800	0	0	0
HDB	26.2 26.2	26.30	26.50	26.05	12,053,200	0	0	0
HDC	18.6 18.6	18.95	19.05	18.55	1,570,900	0	0	0
HDG	27.9 27.9	27.95	28.15	27.80	1,216,800	0	0	0
HDM	37.2 37.2	37.20	37.20	37.20	3,200	0	0	0
HDP	23.6 23.6	23.60	23.60	23.60	200	0	0	0
HDW	15 15	15	15	15	4,400	0	0	0
HEC	68.1 68.1	68.10	68.10	68.10	200	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	15.5 15.5	15.50	15.50	15.50	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	100	0	0	0
HGM	185.5 185.5	186.20	188.20	185.50	4,600	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	92 92	100	100.10	91	10,500	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.7 12.7	12.40	12.70	12.30	1,142,200	0	0	0
HHS	13.5 13.5	13.75	13.95	13.45	2,716,200	0	0	0
HHV	12.7 12.7	12.65	12.85	12.60	6,367,000	0	0	0
HID	5.0 5.0	5.01	5.01	4.91	364,200	0	0	0
HII	5.4 5.4	5.40	5.40	5.29	36,400	0	0	0
HIO	7.7 7.7	7.70	7.70	7.40	14,800	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	28.6 28.6	28.60	28.60	28.60	0	0	0	0
HKB	0.6 0.6	0.50	0.60	0.50	194,000	0	0	0
HKT	19 19	19	19	17.70	15,600	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	360 360	360	360	360	0	0	0	0
HLC	12.8 12.8	12.80	12.80	12.60	15,400	0	0	0
HLD	17.6 17.6	17.50	17.70	17.50	4,700	0	0	0
HLO	19 19	19	19	19	900	0	0	0
HLS	29 29	29	29	29	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	300	0	0	0
HMC	11.6 11.6	11.70	11.70	11.60	2,300	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	15.1 15.1	16.22	16.22	15.09	500	0	0	0
HMR	10.3 10.3	9.70	10.30	9.70	1,900	0	0	0
HMS	36.2 36.2	35.10	36.90	35.10	12,700	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.9 10.9	10.80	11	10.80	9,400	0	0	0
HNF	26.4 26.4	26.40	26.40	26.40	0	0	0	0
HNG	6.4 6.4	6.40	6.40	6.30	1,307,500	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.9 7.9	7.90	8	7.80	326,000	0	0	0
HNP	17 17	17	17	17	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	2,900	0	0	0
HPB	21 21	21	21	21	0	0	0	0
HPD	16.8 16.8	16.80	16.80	16.80	5,600	0	0	0
HPG	28 28	27.95	28.25	27.90	21,399,500	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	28.5 28.5	28.50	28.50	28.50	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	81.3 81.3	81	81.30	81	500	0	0	0
HPT	26 26	26.90	26.90	25.60	800	0	0	0
HPW	23 23	22.80	23	22.80	700	0	0	0
HPX	4.9 4.9	4.90	4.92	4.84	234,800	0	0	0
HQC	2.6 2.6	2.60	2.62	2.59	2,009,700	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	43 43	38	43.40	38	3,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16 16	16	16.10	15.85	3,632,900	0	0	0
HSL	5.0 5.0	5	5.11	5	139,300	0	0	0
HSM	5.9 5.9	6.80	6.80	5.90	700	0	0	0
HSP	14.7 14.7	14.70	15	14.70	12,500	0	0	0
HSV	4.7 4.7	4.80	4.80	4.50	204,600	0	0	0
HT1	15.1 15.1	15.30	15.60	15.10	627,800	0	0	0
HTC	30.2 30.2	36.60	36.60	30.20	800	0	0	0
HTE	3.4 3.4	3.30	3.40	3.20	1,400	0	0	0
HTG	41.9 41.9	41.50	42	41.50	1,300	0	0	0
HTI	23.9 23.9	24	24	23.85	48,800	0	0	0
HTL	23.1 23.1	23.10	23.10	23.10	2,800	0	0	0
HTM	11.6 11.6	9.30	11.60	9.30	1,900	0	0	0
HTN	7.3 7.3	7.30	7.30	7.20	171,900	0	0	0
HTP	1.1 1.1	1.10	1.20	1.10	159,300	0	0	0
HTT	1.5 1.5	1.30	1.50	1.30	2,900	0	0	0
HTV	13.1 13.1	13.05	13.05	13.05	0	0	0	0
HU1	6.8 6.8	6.84	6.84	6.80	500	0	0	0
HU4	10 10	9.70	10	9.50	24,000	0	0	0
HU6	4.3 4.3	4.30	4.30	4.30	100	0	0	0
HUB	13.9 13.9	13.90	13.95	13.85	5,700	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.6 16.6	17	17	16.60	1,411,100	0	0	0
HVA	4.4 4.4	4.40	4.40	4.40	18,600	0	0	0
HVH	11.8 11.8	11.85	11.95	11.70	153,500	0	0	0
HVN	22.9 22.9	23.25	23.25	22.85	659,100	0	0	0
HVT	27.4 27.4	27.30	27.40	27.10	16,400	0	0	0
HVX	2.3 2.3	2.20	2.40	2.20	83,500	0	0	0
HWS	15.1 15.1	15	15.30	15	3,500	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	2.7 2.7	2.70	2.70	2.70	400	0	0	0
ICG	17.7 17.7	17.60	17.70	17.50	13,500	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.5 31.5	32.10	32.10	31.50	7,900	0	0	0
ICT	17.9 17.9	17.40	18.10	17.40	4,000	0	0	0
IDC	49.1 49.1	49.50	50.70	48.50	3,191,300	0	0	0
IDI	6.7 6.7	6.66	6.70	6.61	417,200	0	0	0
IDJ	4 4	4	4	3.90	85,200	0	0	0
IDP	270 270	270	270	270	600	0	0	0
IDV	23.1 23.1	23.20	23.20	23	4,600	0	0	0
IFS	17.9 17.9	17.90	17.90	17.90	0	0	0	0
IHK	6.9 6.9	6.90	6.90	6.90	0	0	0	0
IJC	10.4 10.4	10.50	10.60	10.35	2,718,200	0	0	0
ILA	5 5	5.30	5.30	5	9,200	0	0	0
ILB	21.6 21.6	21.55	21.55	21.50	900	0	0	0
ILC	6.9 6.9	6.60	6.90	6.60	200	0	0	0
ILS	19.1 19.1	19.80	19.80	19	7,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	56.2 56.2	55.50	56.20	55.50	24,500	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	39.3 39.3	39	40	39	3,600	0	0	0
IPA	16 16	15.90	16	15.50	24,200	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	6,200	0	0	0
ISH	24.6 24.6	25.90	26	23.90	800	0	0	0
IST	35.6 35.6	35.60	35.60	35.60	0	0	0	0
ITC	12 12	12.10	12.10	11.80	60,700	0	0	0
ITD	16.2 16.2	16.20	16.20	16.20	1,100	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	197,100	0	0	0
ITS	4 4	4	4	4	1,900	0	0	0
IVS	6.5 6.5	6.40	6.50	6.40	23,200	0	0	0
JOS	1.1 1.1	1.10	1.20	1.10	27,400	0	0	0
JVC	4.3 4.3	4.27	4.33	4.25	116,600	0	0	0
KBC	35.1 35.1	35	35.20	34.70	3,447,200	0	0	0
KCB	12.7 12.7	12.80	12.90	12.70	17,100	0	0	0
KDC	48 48	48.40	48.40	47.45	229,200	0	0	0
KDH	26.1 26.1	26.45	26.45	26.05	2,955,900	0	0	0
KDM	28.4 28.4	28	28.40	26.60	6,900	0	0	0
KGM	5.7 5.7	5.70	5.80	4.90	8,300	0	0	0
KHD	18.4 18.4	15.80	18.40	15.80	1,100	0	0	0
KHG	5.5 5.5	5.51	5.57	5.49	5,587,200	0	0	0
KHP	10.5 10.5	10.50	10.50	9.77	18,800	0	0	0
KHS	14.9 14.9	15.60	15.60	14.90	13,600	0	0	0
KHW	33.3 33.3	33.30	33.30	33.30	0	0	0	0
KIP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
KKC	6 6	5.90	6	5.70	2,400	0	0	0
KLB	14.1 14.1	14.10	14.30	14.05	229,200	0	0	0
KMR	2.7 2.7	2.73	2.73	2.70	31,400	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.9 38.9	38.80	39.20	38.80	444,000	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16.45	16.55	16.20	664,700	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	101 101	92.60	101.60	92.60	140,700	0	0	0
KSQ	1.2 1.2	1.20	1.30	1.20	633,600	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	24.4 24.4	24.40	24.40	24.40	100	0	0	0
KTS	23.6 23.6	23.60	23.60	23.60	100	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	4.9 4.9	4.90	4.90	4.90	100	0	0	0
L14	23.7 23.7	24.60	24.60	22.10	66,800	0	0	0
L18	23.4 23.4	23.60	24.30	23.40	29,800	0	0	0
L40	66.9 66.9	67	69	66.80	30,100	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	700	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	400	0	0	0
LAF	17.5 17.5	17.80	17.80	17.50	2,200	0	0	0
LAI	11.4 11.4	11.30	11.40	11.30	7,200	0	0	0
LAS	16.9 16.9	16.80	17.10	16.50	338,100	0	0	0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	31.3 31.3	30.80	31.30	30.50	9,400	0	0	0
LBM	30 30	29.80	30	29.30	5,600	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 10	10.10	10.15	9.99	1,505,200	0	0	0
LCM	0.8 0.8	0.90	0.90	0.80	180,500	0	0	0
LDG	3.5 3.5	3.60	3.63	3.50	941,100	0	0	0
LDP	8 8	7.80	8	7.80	25,700	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	600	0	0	0
LG9	5 5	5	5	5	900	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	900	0	0	0
LGL	5.8 5.8	5.60	5.78	5.55	56,800	0	0	0
LHC	97 97	96	97.80	96	6,000	0	0	0
LHG	28.5 28.5	28.15	28.50	28.15	39,500	0	0	0
LIC	28.5 28.5	30.90	30.90	28.40	3,400	0	0	0
LIG	3.8 3.8	3.80	3.90	3.70	58,600	0	0	0
LIX	31.4 31.4	31.90	31.90	31.30	48,800	0	0	0
LKW	35.2 35.2	35	35.20	35	1,300	0	0	0
LLM	21 21	20.70	22	20.30	13,700	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	5.2 5.2	5.90	5.90	5.20	900	0	0	0
LMH	1.3 1.3	1.30	1.40	1.30	60,500	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	43,200	0	0	0
LPB	46 46	47.90	47.90	46	1,228,900	0	0	0
LPT	6.8 6.8	6.80	6.80	6.80	4,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33.8 33.8	34	34.50	33.70	19,500	0	0	0
LSS	8.5 8.5	8.48	8.53	8.46	55,900	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	700	0	0	0
LTG	6.5 6.5	6.40	6.70	6.20	184,000	0	0	0
M10	22 22	22	22.90	22	12,800	0	0	0
MA1	34 34	34	34	34	0	0	0	0
MAC	15 15	14.90	15	14.40	8,800	0	0	0
MAS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
MBB	26.5 26.5	26.30	26.60	26.30	8,604,100	0	0	0
MBG	2.7 2.7	2.70	2.80	2.70	104,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.3 20.3	20.40	20.90	20.30	2,430,600	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	1,200	0	0	0
MCH	141 141	140	143.70	139.60	303,600	0	0	0
MCM	25.5 25.5	25.60	25.60	25.25	10,600	0	0	0
MCO	5.3 5.3	5.40	5.40	5.30	4,100	0	0	0
MCP	27.5 27.5	27.55	27.55	27.30	11,900	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	100	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	400	0	0	0
MDG	38.5 38.5	38.60	38.60	36.10	11,400	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	2,300	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	6.5 6.5	6.50	6.50	6.50	2,900	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.5 35.5	35.50	36.10	34	17,800	0	0	0
MGC	12.6 12.6	12.60	12.60	12.60	800	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MH3	27.9 27.9	27.90	27.90	27.90	0	0	0	0
MHC	9.6 9.6	9.70	9.77	9.31	26,800	0	0	0
MIC	12.5 12.5	11.90	12.60	11.90	5,100	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.8 17.8	17.85	17.90	17.60	402,300	0	0	0
MKP	30 30	30	30	30	500	0	0	0
MKV	22.9 22.9	21.30	22.90	21.30	200	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	1,800	0	0	0
MML	32.5 32.5	32.10	32.80	32	40,300	0	0	0
MNB	26 26	26	26	26	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.2 16.2	16.20	16.20	16	16,000	0	0	0
MPT	0.7 0.7	0.50	0.70	0.50	45,400	0	0	0
MPY	14.2 14.2	14.20	14.20	14.20	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.5 19.5	19.50	19.50	19.50	100	0	0	0
MRF	26 26	26.40	26.40	26	200	0	0	0
MSB	12.7 12.7	12.70	12.75	12.60	8,991,300	0	0	0
MSH	37.2 37.2	37.60	37.85	37.15	179,600	0	0	0
MSN	79.5 79.5	78.30	82.50	78.30	13,601,600	0	0	0
MSR	46.9 46.9	47.50	48.50	46.70	1,665,800	0	0	0
MST	8.3 8.3	8.40	8.40	8.20	1,691,800	0	0	0
MTA	13.2 13.2	13.30	13.30	13	5,100	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	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	32,100	0	0	0
MTP	14 14	13.80	14.50	13.80	14,900	0	0	0
MTS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
MTV	14 14	14	14	14	100	0	0	0
MVB	16.6 16.6	16.60	16.60	16.60	100	0	0	0
MVC	14 14	13.90	14.10	13.80	57,300	0	0	0
MVN	54.3 54.3	52.20	54.90	52.20	8,600	0	0	0
MWG	86.9 86.9	82.60	86.90	82.50	15,089,000	0	0	0
MZG	13 13	13.10	13.10	12.80	312,900	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.9 49.9	49.75	50.20	49.35	522,200	0	0	0
NAG	8.3 8.3	8.20	8.40	8.20	74,700	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.5 31.5	32	32	31.50	5,300	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	15.8 15.8	15.80	15.80	15.80	100	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18 18	17.85	18	17.80	12,200	0	0	0
NBC	10 10	10	10.10	9.90	52,500	0	0	0
NBE	10.1 10.1	10.20	10.30	10.10	3,400	0	0	0
NBP	7.6 7.6	7.60	7.60	7.50	900	0	0	0
NBT	16.2 16.2	16.20	16.20	16.20	0	0	0	0
NBW	34 34	34	34	34	0	0	0	0
NCG	11.2 11.2	11.40	11.40	11.20	300	0	0	0
NCS	38 38	38	38	38	500	0	0	0
NCT	91 91	91.40	91.40	91	5,300	0	0	0
ND2	36 36	36	36	36	0	0	0	0
NDC	150 150	150	150	150	3,000	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.6 10.6	10.30	10.60	10.30	514,900	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	4.9 4.9	4.90	5	4.80	7,300	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
NED	6.9 6.9	6.90	6.90	6.90	400	0	0	0
NET	68 68	66.70	68	66.70	200	0	0	0
NFC	63 63	63	63	63	100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.5 13.5	13.75	13.75	13.45	68,100	0	0	0
NHC	21.9 21.9	22	22	21.90	200	0	0	0
NHH	10.2 10.2	10.10	10.40	10.10	45,800	0	0	0
NHT	14.2 14.2	14.20	14.20	13.90	91,100	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.9 14.9	15	15	14.90	1,000	0	0	0
NKG	14.7 14.7	14.80	14.85	14.65	3,883,000	0	0	0
NLG	28.6 28.6	28.80	28.95	28.45	1,290,500	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	48.9 48.9	47.20	48.85	46.85	71,700	0	0	0
NNT	58.5 58.5	58.50	58.50	58.50	0	0	0	0
NO1	5.6 5.6	5.66	5.66	5.54	60,300	0	0	0
NOS	0.8 0.8	0.90	0.90	0.70	14,500	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	6.5 6.5	6.20	6.70	6.20	2,851,700	0	0	0
NSC	75.7 75.7	75.70	75.90	75.70	400	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.6 5.6	5.50	5.80	5.50	459,800	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	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NT2	26 26	26.50	26.50	25.95	514,700	0	0	0
NTC	142.8 142.8	143	143	141.40	3,800	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58 58	57	58	57	600	0	0	0
NTL	15.9 15.9	16.05	16.10	15.85	227,300	0	0	0
NTP	59.9 59.9	59.20	60.40	58.90	155,900	0	0	0
NTT	9.8 9.8	9.80	9.80	9.80	400	0	0	0
NTW	20 20	20	20	20	100	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	10.9 10.9	11	11.10	10.90	188,000	0	0	0
NVL	17.1 17.1	17	17.45	16.85	16,760,800	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	8 8	7.44	8	7.44	5,100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	3.80	4.10	3.80	900	0	0	0
OCB	11.8 11.8	11.50	11.75	11.45	2,993,900	0	0	0
OCH	5.6 5.6	5.50	5.60	5.50	2,400	0	0	0
ODE	45.9 45.9	45.80	46	45.80	17,500	0	0	0
OGC	3.0 3.0	2.95	2.97	2.94	90,900	0	0	0
OIL	14.9 14.9	14.70	15	14.60	2,696,100	0	0	0
ONE	10 10	10.50	10.50	9.90	17,200	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.8 22.8	22.80	22.80	22.75	2,900	0	0	0
ORS	13.5 13.5	13.65	13.70	13.45	1,186,400	0	0	0
PAC	23.5 23.5	23.55	24	23.50	529,600	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32 32	31.65	32.90	31.40	1,317,500	0	0	0
PAP	26 26	24.50	26	24.50	1,400	0	0	0
PAS	2.8 2.8	2.80	2.80	2.80	16,700	0	0	0
PAT	72.8 72.8	72.70	72.80	72.20	7,500	0	0	0
PBC	5.8 5.8	5.80	5.80	5.80	700	0	0	0
PBP	13.5 13.5	12.40	13.50	12.40	4,900	0	0	0
PBT	13.4 13.4	13.40	13.40	13.40	100	0	0	0
PC1	26.7 26.7	27.20	27.20	26.65	3,106,600	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	20 20	19.90	20	19.90	1,200	0	0	0
PCF	4 4	4	4	4	4,000	0	0	0
PCG	2.7 2.7	2.60	2.70	2.60	2,400	0	0	0
PCH	20.9 20.9	20.90	21	20.80	96,100	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCT	10.7 10.7	10	10.70	10	500	0	0	0
PDB	25.8 25.8	24.60	26	24.60	71,900	0	0	0
PDC	5.3 5.3	4.60	5.30	4.60	200	0	0	0
PDN	108.5 108.5	108	108.50	108	1,000	0	0	0
PDR	16.2 16.2	16.50	16.50	16.15	6,965,800	0	0	0
PDV	9.5 9.5	9.34	9.51	9.34	42,800	0	0	0
PEG	4.5 4.5	4.60	4.60	4.50	1,100	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	49.8 49.8	49.80	49.80	49.80	0	0	0	0
PET	48 48	46.60	49.30	46.60	456,800	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	64,800	0	0	0
PGB	11.8 11.8	11.80	11.80	11.60	34,300	0	0	0
PGC	14.0 14.0	13.85	14	13.80	36,000	0	0	0
PGD	23.6 23.6	23.60	23.60	23.50	6,000	0	0	0
PGI	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PGN	7.7 7.7	7.70	8.20	7.70	54,000	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.3 6.3	6.30	6.30	6.30	200	0	0	0
PGV	23.8 23.8	24	24	23.45	7,000	0	0	0
PHC	5.0 5.0	5	5.05	4.95	50,700	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	35.6 35.6	36	36.20	35.60	59,700	0	0	0
PHR	61.9 61.9	62.20	62.90	61.20	222,400	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24.5 24.5	24.50	24.50	24.50	0	0	0	0
PIC	17 17	16.40	17	15.80	2,100	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	7.8 7.8	7.75	7.75	7.75	100	0	0	0
PIV	7.4 7.4	7.20	7.70	7.10	632,900	0	0	0
PJC	27.3 27.3	27.30	27.30	27.30	0	0	0	0
PJS	19 19	19	19	19	0	0	0	0
PJT	8.5 8.5	8.50	8.50	8.50	1,500	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	23.3 23.3	23.20	23.70	23.20	288,000	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	100	0	0	0
PLP	4.5 4.5	4.59	4.66	4.52	46,100	0	0	0
PLX	40.0 40.0	39.40	40.45	38.95	2,901,300	0	0	0
PMB	11.7 11.7	11	11.80	11	68,200	0	0	0
PMC	138.0 138.0	138.00	138.00	138.00	0	0	0	0
PMG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PMJ	15 15	15	15	15	0	0	0	0
PMP	13.8 13.8	13.80	13.80	13.80	0	0	0	0
PMS	37.0 37.0	38.09	38.09	34.28	5,100	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	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PND	5.7 5.7	6.60	6.60	5.70	2,000	0	0	0
PNG	25.3 25.3	25.30	25.30	25.30	0	0	0	0
PNJ	74 74	72.60	75	72.20	1,411,900	0	0	0
PNP	20.2 20.2	20.20	20.20	20.20	0	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	15.4 15.4	15.40	15.40	15.30	47,000	0	0	0
POT	20 20	20	20	20	0	0	0	0
POV	7.9 7.9	7.60	7.90	7.60	18,400	0	0	0
POW	13.3 13.3	13.40	13.40	13.20	6,797,200	0	0	0
PPC	10.2 10.2	10.25	10.25	10.15	162,400	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	27.4 27.4	27.40	27.50	27.30	9,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.5 18.5	18.50	18.50	18.50	100	0	0	0
PPS	10.7 10.7	10.70	10.70	10.70	100	0	0	0
PPY	8.8 8.8	8.80	8.80	8.80	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	15 15	12.80	15	12.60	35,100	0	0	0
PRE	22.7 22.7	22.90	22.90	22.60	6,100	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10 10	10	10	10	2,700	0	0	0
PSB	5.9 5.9	5.70	5.90	5.70	27,200	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.5 18.5	18.70	18.70	17.50	112,000	0	0	0
PSE	11.3 11.3	11.20	11.30	11.10	7,000	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	7.8 7.8	7.80	7.90	7.70	281,300	0	0	0
PSL	9.9 9.9	9.60	9.90	9.60	800	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	8.2 8.2	7.90	8.20	7.90	43,100	0	0	0
PTB	49.7 49.7	49.80	49.95	49.35	184,600	0	0	0
PTC	7.8 7.8	7.60	7.90	7.60	68,500	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	29.4 29.4	27.20	29.40	27.10	1,200	0	0	0
PTL	2.7 2.7	2.67	2.88	2.67	86,900	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	9.30	9.40	9.30	1,400	0	0	0
PTT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PTV	5.9 5.9	5.70	5.90	5.50	24,900	0	0	0
PV2	2.1 2.1	2.10	2.20	2.10	186,500	0	0	0
PVB	28.6 28.6	28.40	28.60	28	75,900	0	0	0
PVC	16.8 16.8	16.60	17	16.60	873,700	0	0	0
PVD	33.3 33.3	33	33.45	32.85	2,332,500	0	0	0
PVE	3 3	3.50	3.60	3	265,300	0	0	0
PVG	6.5 6.5	6.50	6.70	6.40	171,100	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	6,800	0	0	0
PVI	77.9 77.9	78	78.50	77	45,400	0	0	0
PVM	19 19	19	19	19	500	0	0	0
PVO	7.1 7.1	7.10	7.10	7	10,400	0	0	0
PVR	1 1	1	1	0.90	9,600	0	0	0
PVS	38.7 38.7	38.80	39.50	38.10	3,025,600	0	0	0
PVT	21.8 21.8	21.35	22	21.25	4,431,400	0	0	0
PVV	2.1 2.1	2.30	2.30	2.10	11,000	0	0	0
PVX	1.8 1.8	1.80	1.90	1.80	1,377,300	0	0	0
PVY	2.1 2.1	2.20	2.20	2.10	25,100	0	0	0
PWA	6.6 6.6	6.80	6.80	6.20	5,100	0	0	0
PWS	11.5 11.5	11.50	11.50	11.50	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	10,200	0	0	0
PXI	0.9 0.9	0.90	1	0.90	77,900	0	0	0
PXL	13.3 13.3	13.20	13.50	13.10	45,700	0	0	0
PXM	0.5 0.5	0.50	0.60	0.50	123,800	0	0	0
PXS	2.9 2.9	3	3	2.70	78,400	0	0	0
PXT	1.5 1.5	1.60	1.60	1.50	32,900	0	0	0
QCC	19.5 19.5	26.20	26.20	19.50	500	0	0	0
QCG	14.1 14.1	14.10	14.25	13.85	314,900	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.4 35.4	35.40	35.40	35.40	0	0	0	0
QNC	5.4 5.4	5.50	5.50	5.40	400	0	0	0
QNP	32.5 32.5	32.50	32.50	32.50	100	0	0	0
QNS	45.6 45.6	45.70	45.90	45.20	80,800	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 16	16	16	16	0	0	0	0
QPH	34 34	34	34	34	100	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	12.9 12.9	13	13	12.80	275,600	0	0	0
RAL	86.5 86.5	87.00	87.00	84.67	3,700	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	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	11.3 11.3	11.30	11.30	11.30	1,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	64.4 64.4	64.80	64.80	64	569,400	0	0	0
RIC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
RTB	28.7 28.7	28.90	28.90	28.70	4,800	0	0	0
RYG	10.8 10.8	10.70	10.80	10.40	113,400	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	1,000	0	0	0
S4A	33.4 33.4	33.44	33.44	33.44	0	0	0	0
S55	66 66	66	66	66	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	9.1 9.1	9.10	9.20	9	45,600	0	0	0
SAB	45.5 45.5	46	46.45	45.30	676,000	0	0	0
SAC	12.3 12.3	12.40	12.40	12.30	700	0	0	0
SAF	52.5 52.5	52.52	52.52	52.52	100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.94	6.94	6.83	19,800	0	0	0
SAS	37 37	36.30	37.40	36.30	32,900	0	0	0
SAV	14.4 14.4	13.70	14.45	13.70	10,800	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	500	0	0	0
SBA	28.2 28.2	28.30	28.30	28.20	5,000	0	0	0
SBB	15.5 15.5	15.50	15.50	15.50	1,700	0	0	0
SBD	7.5 7.5	7.30	7.50	7.30	5,100	0	0	0
SBG	11.9 11.9	12.05	12.05	11.70	248,900	0	0	0
SBH	42.5 42.5	42.50	42.50	42.50	100	0	0	0
SBL	5.6 5.6	5.80	5.80	5.60	200	0	0	0
SBM	34.5 34.5	34.50	34.50	34.50	1,800	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	5.2 5.2	5.20	5.30	5.10	454,500	0	0	0
SBT	20.7 20.7	20.65	20.65	20.45	439,700	0	0	0
SBV	7 7	7	7	7	100	0	0	0
SC5	15.7 15.7	15	15.65	14.70	1,500	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	67.1 67.1	66.80	67.30	66.80	17,700	0	0	0
SCI	9.8 9.8	9.80	10	9.70	28,200	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	300	0	0	0
SCL	21.8 21.8	21.50	22	21.40	61,900	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	100	0	0	0
SCR	6.2 6.2	6.29	6.31	6.20	1,347,700	0	0	0
SCS	54 54	54.10	54.30	53.60	143,700	0	0	0
SD2	6.5 6.5	6.40	6.50	6.40	22,100	0	0	0
SD3	8.2 8.2	7.70	8.20	7.70	8,400	0	0	0
SD5	7.5 7.5	7.50	7.50	7.50	5,700	0	0	0
SD6	2.2 2.2	1.90	2.20	1.90	73,900	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	18,300	0	0	0
SDA	1.7 1.7	1.70	1.80	1.70	196,400	0	0	0
SDC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SDD	1.3 1.3	1.20	1.40	1.20	141,300	0	0	0
SDG	10 10	10	10	10	100	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	100	0	0	0
SDN	20.7 20.7	20.70	20.70	20.70	0	0	0	0
SDP	0.8 0.8	0.70	0.80	0.70	2,900	0	0	0
SDU	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SDV	32 32	32.50	32.50	32	200	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	47.1 47.1	47.10	47.10	47.10	0	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	100	0	0	0
SED	18.3 18.3	18.30	18.30	18.10	3,500	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	17.8 17.8	17.45	17.75	17.45	900	0	0	0
SFG	10.6 10.6	11	11	10.60	2,000	0	0	0
SFI	28.2 28.2	28.20	28.20	28.20	100	0	0	0
SFN	20.4 20.4	22.50	22.50	20.40	300	0	0	0
SGB	12.4 12.4	12.60	12.60	12.20	2,100	0	0	0
SGC	94 94	85.50	94	85.50	4,700	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22 22	22	22	22	0	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SGN	50.6 50.6	50.20	52	50.20	6,100	0	0	0
SGP	25.2 25.2	25.80	25.90	24.90	77,600	0	0	0
SGR	15.8 15.8	15.70	15.90	15.55	141,100	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.4 15.4	15.40	15.40	15.40	800	0	0	0
SHA	4.0 4.0	4.04	4.04	4.04	100	0	0	0
SHB	15.3 15.3	15.40	15.50	15.25	65,583,800	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	6.8 6.8	6.90	6.90	6.70	800	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.4 14.4	14.30	14.40	14.30	383,900	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	8,200	0	0	0
SHP	34.4 34.4	34.15	34.40	34	3,500	0	0	0
SHS	18.1 18.1	18.60	18.90	18.10	12,131,200	0	0	0
SID	15.1 15.1	14.50	15.10	14.50	700	0	0	0
SIG	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SIV	40.5 40.5	40.50	40.50	40.50	200	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJD	14 14	14	14	13.90	47,900	0	0	0
SJE	15.6 15.6	15.70	15.70	15.10	80,900	0	0	0
SJG	20.2 20.2	20.20	20.20	20.20	100	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	200	0	0	0
SJS	53 53	53.10	53.50	52.80	18,100	0	0	0
SKG	9.3 9.3	9.24	9.30	9.04	153,700	0	0	0
SKH	24 24	24	24	24	2,100	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	27.9 27.9	27.90	27.90	27.90	0	0	0	0
SLS	160.3 160.3	160.20	161	160.20	900	0	0	0
SMA	9.6 9.6	9.60	9.63	9.60	1,500	0	0	0
SMB	40.5 40.5	39.90	40.50	39.90	8,800	0	0	0
SMC	13.3 13.3	13.50	13.55	13.25	293,300	0	0	0
SMN	9.6 9.6	9.60	9.60	9.60	500	0	0	0
SMT	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.9 30.9	30.60	30.90	30.20	1,600	0	0	0
SP2	20 20	21.50	21.50	19.80	2,700	0	0	0
SPB	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	400	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	8.5 8.5	8.44	8.46	8.44	300	0	0	0
SPV	22 22	22	22	22	0	0	0	0
SRA	2 2	2	2.10	1.90	187,100	0	0	0
SRB	1.7 1.7	1.80	1.80	1.70	37,400	0	0	0
SRC	51.5 51.5	51.50	51.50	51.50	100	0	0	0
SRF	7.1 7.1	7.24	7.45	6.82	54,600	0	0	0
SSB	16.9 16.9	16.65	16.85	16.55	2,120,100	0	0	0
SSC	29 29	29	29	29	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8 8	7.90	8.10	7.90	1,900	0	0	0
SSH	80 80	76	80	76	400	0	0	0
SSI	28.6 28.6	28.85	29.15	28.55	18,591,300	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	3.26	3.32	3.25	50,600	0	0	0
STB	64 64	64	65.20	63.90	3,714,500	0	0	0
STC	14.8 14.8	14.80	14.80	14.80	100	0	0	0
STG	35.7 35.7	35.70	35.70	35.70	300	0	0	0
STH	20.4 20.4	21.10	21.70	20.40	161,000	0	0	0
STK	14.2 14.2	14	14.40	14	14,200	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	900	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	17.5 17.5	17.50	17.50	17.50	1,600	0	0	0
SVD	3.4 3.4	3.22	3.39	3.22	30,100	0	0	0
SVG	6.4 6.4	5.50	6.40	5.50	300	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.10	2	104,300	0	0	0
SVT	11.3 11.3	11.35	11.35	11.30	5,200	0	0	0
SWC	25.4 25.4	26	26	25.30	1,300	0	0	0
SZB	42 42	42.20	42.20	42	4,300	0	0	0
SZC	29.1 29.1	29.45	29.95	29.05	896,800	0	0	0
SZE	7.7 7.7	7.70	7.80	7.70	7,100	0	0	0
SZG	36.4 36.4	36.40	36.40	36.40	0	0	0	0
SZL	49.6 49.6	49	49.80	49	72,100	0	0	0
TA6	5.6 5.6	5.60	5.60	5.60	0	0	0	0
TA9	11.8 11.8	11.60	11.80	11.50	18,000	0	0	0
TAB	27.5 27.5	27.50	27.50	27.50	0	0	0	0
TAL	44.2 44.2	44	44.70	44	45,800	0	0	0
TAN	44 44	44	44	44	0	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	0	0	0	0
TBC	33.9 33.9	34.00	34.00	33.81	1,200	0	0	0
TBD	114.9 114.9	114.90	114.90	114.90	0	0	0	0
TBR	7.3 7.3	6.30	7.30	6.30	300	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	32.3 32.3	32.15	32.45	32	12,197,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.1 17.1	17.70	17.70	17.10	8,089,300	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	33.65	33.75	33.60	55,600	0	0	0
TCM	23.6 23.6	23.65	23.90	23.35	910,200	0	0	0
TCO	13.7 13.7	13.70	13.85	13.35	260,600	0	0	0
TCR	2.7 2.7	2.66	2.70	2.55	2,600	0	0	0
TCT	19.6 19.6	19.55	19.70	19.55	1,600	0	0	0
TCW	31.5 31.5	31.50	31.50	31.50	1,000	0	0	0
TDB	40.2 40.2	40.20	40.20	40.20	500	0	0	0
TDC	11 11	11	11	10.90	29,400	0	0	0
TDF	9 9	9	9	9	1,000	0	0	0
TDG	2.7 2.7	2.62	2.74	2.58	293,200	0	0	0
TDH	3.7 3.7	3.74	3.75	3.71	30,200	0	0	0
TDM	57 57	57	57	57	100	0	0	0
TDP	29.6 29.6	29.30	29.60	29.30	194,700	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	1,400	0	0	0
TDT	8 8	7.80	8	7.70	36,000	0	0	0
TDW	48.9 48.9	48.90	48.90	48.90	800	0	0	0
TED	69.9 69.9	69.90	69.90	69.90	100	0	0	0
TEG	5.9 5.9	5.90	5.91	5.88	45,500	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	500	0	0	0
TFC	51 51	49.60	51	49.60	86,300	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	4.6 4.6	4.60	4.60	4.60	5,800	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.3 31.3	31.40	31.40	30.70	8,400	0	0	0
THG	44.6 44.6	45	45.05	44.50	30,000	0	0	0
THM	8.5 8.5	8.50	8.50	8.50	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	1,000	0	0	0
THT	9.2 9.2	9.30	9.30	9	59,600	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	0	0	0	0
TID	21.2 21.2	21	21.20	19.20	11,700	0	0	0
TIE	3.3 3.3	3.30	3.30	3.30	0	0	0	0
TIG	6.9 6.9	6.80	6.90	6.70	330,800	0	0	0
TIN	168 168	163	168.20	163	11,900	0	0	0
TIP	18.4 18.4	18.40	18.45	18.35	10,200	0	0	0
TIS	5 5	4.90	5	4.90	19,500	0	0	0
TIX	41 41	41	41	41	2,000	0	0	0
TJC	18.2 18.2	18.30	18.63	17.97	56,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.9 12.9	12.90	12.90	12.90	1,800	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	8.38	8.31	256,500	0	0	0
TLG	50.8 50.8	51.30	51.80	50.50	399,100	0	0	0
TLH	4.8 4.8	4.80	4.89	4.75	187,800	0	0	0
TLP	6.9 6.9	6.80	6.90	6.80	400	0	0	0
TMB	57.2 57.2	56.80	57.20	56.60	1,500	0	0	0
TMC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TMG	75 75	75	75	75	0	0	0	0
TMP	52.4 52.4	52.40	52.50	52.40	2,600	0	0	0
TMS	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TMT	14.3 14.3	14.25	14.25	14.20	420,700	0	0	0
TMW	23.4 23.4	23.40	23.40	23.40	0	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	15.7 15.7	15.75	15.85	15.10	3,700	0	0	0
TNB	10.2 10.2	10.20	10.20	10.20	100	0	0	0
TNC	32.9 32.9	32.90	32.90	32.90	100	0	0	0
TNG	22.9 22.9	22.90	22.90	22.60	667,300	0	0	0
TNH	10.3 10.3	10.60	10.60	10.25	66,000	0	0	0
TNI	5.1 5.1	4.88	5.07	4.88	88,100	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	3.6 3.6	3.70	3.70	3.50	7,300	0	0	0
TNT	10.4 10.4	10.35	10.35	9.90	186,600	0	0	0
TNV	16.3 16.3	16.40	16.40	16.30	3,600	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	1,500	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	180.5 180.5	178.10	183	178.10	33,100	0	0	0
TOT	15.9 15.9	16	16	15.90	7,800	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	300	0	0	0
TPB	16.3 16.3	16.25	16.40	16.20	6,009,400	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.3 10.3	10.30	10.30	10.30	2,500	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	100	0	0	0
TRA	73.5 73.5	71	74.20	70	63,200	0	0	0
TRC	72.5 72.5	72.20	72.80	72	105,100	0	0	0
TRS	29.8 29.8	29.80	29.80	29.80	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	100	0	0	0
TSA	15.4 15.4	15.40	15.50	15.30	105,800	0	0	0
TSB	19.2 19.2	19.40	19.90	19.20	1,400	0	0	0
TSC	2.4 2.4	2.40	2.41	2.37	191,800	0	0	0
TSD	5.4 5.4	5.10	5.40	5.10	1,400	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	37.5 37.5	36	37.50	36	300	0	0	0
TST	8.7 8.7	9.80	9.80	8.70	13,800	0	0	0
TT6	5.1 5.1	5.20	5.40	5.10	9,000	0	0	0
TTA	11.3 11.3	11.20	11.35	11.15	325,500	0	0	0
TTC	10 10	10	10	10	0	0	0	0
TTD	110.8 110.8	149.50	149.50	110.70	900	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.69	2.69	2.64	485,800	0	0	0
TTG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	94,500	0	0	0
TTL	7.6 7.6	8.60	8.60	7.60	300	0	0	0
TTN	16 16	15.90	16.10	15.90	23,600	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.20	300	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	32.6 32.6	32.80	33	32.30	35,400	0	0	0
TV2	36.1 36.1	36.55	36.75	36	269,600	0	0	0
TV3	17.4 17.4	17.40	17.40	17.40	100	0	0	0
TV4	15.2 15.2	15.30	15.30	15.10	3,100	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	7.7 7.7	7.56	7.68	7.52	26,100	0	0	0
TVC	7.9 7.9	7.70	7.90	7.70	9,500	0	0	0
TVD	10.3 10.3	10.40	10.50	10.30	56,300	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	8.4 8.4	8.40	8.40	8.20	374,200	0	0	0
TVS	13.9 13.9	13.85	13.90	13.75	34,400	0	0	0
TVT	15.5 15.5	15.50	15.50	15.50	100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.30	4.40	4.20	14,200	0	0	0
TYA	18.2 18.2	18.15	18.95	18.10	5,000	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.80	6.80	6.80	20,600	0	0	0
UDL	28.1 28.1	28.10	28.10	28.10	800	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	63.3 63.3	65.40	65.40	63.30	200	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	0	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	17 17	17	17	17	0	0	0	0
UXC	1.1 1.1	1.10	1.10	1.10	1,000	0	0	0
V12	11.4 11.4	11.40	11.40	11.40	0	0	0	0
V21	6 6	5.80	6	5.70	4,700	0	0	0
VAB	10.5 10.5	10.55	10.60	10.45	625,200	0	0	0
VAF	20.7 20.7	20.70	20.70	20.70	600	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13.7 13.7	13.70	14.20	13.60	240,100	0	0	0
VBC	21.8 21.8	21.80	21.80	21.80	17,000	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	4.90	4.80	61,300	0	0	0
VC3	26.3 26.3	26.40	26.40	26	1,602,000	0	0	0
VC6	23 23	23	23	23	600	0	0	0
VC7	8.3 8.3	8.20	8.30	8.10	79,600	0	0	0
VC9	5.9 5.9	6.30	6.30	5.90	154,000	0	0	0
VCA	7 7	6.90	7	6.90	200	0	0	0
VCB	59.5 59.5	59.40	59.90	59.40	4,257,800	0	0	0
VCC	10 10	10.20	10.20	10	3,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	292.1 292.1	312	312	292.10	700	0	0	0
VCG	22.3 22.3	22.10	22.35	21.90	4,769,200	0	0	0
VCI	27.3 27.3	27.80	27.90	27.30	5,589,700	0	0	0
VCM	8.1 8.1	7.80	8.10	7.80	2,200	0	0	0
VCP	24.2 24.2	23.90	24.20	23.80	21,300	0	0	0
VCR	42 42	42	42	42	200	0	0	0
VCS	40 40	40.10	40.30	39.90	64,100	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	11.90	12	11.90	11,800	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	28 28	27.80	28	27.80	1,600	0	0	0
VDL	14.3 14.3	14.30	14.30	14.30	0	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 15	15	15.20	15	632,400	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.2 3.2	3.20	3.20	3.20	7,700	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	1.7 1.7	1.80	1.80	1.70	2,000	0	0	0
VE9	4 4	4	4	4	0	0	0	0
VEA	33.4 33.4	33.50	33.60	33.30	244,800	0	0	0
VEC	25.5 25.5	25.70	26	25.50	4,800	0	0	0
VEF	107.1 107.1	111	111	107.10	5,600	0	0	0
VES	27.2 27.2	27.20	27.20	27.20	0	0	0	0
VET	15.6 15.6	15.70	15.70	15.60	1,000	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	49.5 49.5	49.55	49.75	49.50	21,600	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	46 46	46.30	47.20	46	662,300	0	0	0
VGG	42.1 42.1	42.10	42.20	41.70	1,400	0	0	0
VGI	93.8 93.8	92.60	95.50	92	459,400	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.8 25.8	25.30	25.80	25.10	20,000	0	0	0
VGR	73.5 73.5	73.50	73.50	73.50	100	0	0	0
VGS	24.7 24.7	24.50	24.70	24.20	397,900	0	0	0
VGT	12.3 12.3	12.30	12.30	12.10	489,800	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	400	0	0	0
VHC	61.3 61.3	61.70	61.90	61.10	440,900	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	200	0	0	0
VHE	3.2 3.2	3.20	3.30	3.10	62,700	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.7 1.7	1.70	1.70	1.60	81,100	0	0	0
VHH	2.3 2.3	2.30	2.30	2.30	100	0	0	0
VHL	11 11	11	11	11	1,000	0	0	0
VHM	135.7 135.7	144.60	146.50	135.50	9,354,800	0	0	0
VIB	17.4 17.4	17.25	17.45	17.10	5,665,400	0	0	0
VIC	187.9 187.9	194.90	200	187.50	6,747,900	0	0	0
VID	4.9 4.9	4.90	4.94	4.90	2,100	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	16 16	16	16	16	100	0	0	0
VIG	4.7 4.7	4.70	4.70	4.60	23,700	0	0	0
VIM	11 11	11	11	11	100	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VIP	11.7 11.7	11.80	11.80	11.65	121,000	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	2,000	0	0	0
VIW	32.4 32.4	32.10	34.60	31.80	81,500	0	0	0
VIX	17.5 17.5	17.90	18	17.50	30,422,300	0	0	0
VJC	177.8 177.8	178.10	178.10	172.20	1,633,500	0	0	0
VLA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VLB	47.1 47.1	47.60	47.80	47.10	12,000	0	0	0
VLC	13.4 13.4	13.40	13.40	13.20	34,000	0	0	0
VLG	8.2 8.2	8.60	8.60	8.20	5,500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	49.9 49.9	49.90	49.90	49.90	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	4.4 4.4	4.10	4.40	4.10	12,600	0	0	0
VMD	15 15	14.80	15	14.80	900	0	0	0
VMG	2.5 2.5	2.30	2.60	2.30	8,700	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60.3 60.3	60.30	60.30	60.30	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.8 15.8	17	17	15.40	5,200	0	0	0
VNB	14.7 14.7	14.80	15.10	14.60	12,000	0	0	0
VNC	36 36	36	36	36	2,100	0	0	0
VND	16.6 16.6	16.60	16.80	16.50	7,095,600	0	0	0
VNE	3.6 3.6	3.82	3.82	3.62	292,800	0	0	0
VNF	15.1 15.1	15.10	15.10	15.10	2,300	0	0	0
VNG	7.1 7.1	7.06	7.06	7.06	0	0	0	0
VNH	1.3 1.3	1.40	1.50	1.20	142,300	0	0	0
VNI	7.5 7.5	7.60	7.60	7.50	3,700	0	0	0
VNL	19.3 19.3	19.30	19.35	19.30	4,000	0	0	0
VNM	61.3 61.3	61.30	62.70	61.30	3,115,500	0	0	0
VNP	19.6 19.6	19.90	20.60	19.20	34,900	0	0	0
VNR	20.5 20.5	20.70	20.70	20.50	30,500	0	0	0
VNS	8.0 8.0	8.04	8.04	7.94	21,300	0	0	0
VNT	24.5 24.5	27.10	27.10	24.50	9,900	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	320 320	325	325	318.10	700	0	0	0
VOS	13.1 13.1	12.90	13.10	12.85	1,314,500	0	0	0
VPA	1.9 1.9	1.50	1.90	1.50	1,200	0	0	0
VPB	28.3 28.3	27.80	28.50	27.65	25,668,400	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	23.8 23.8	24.05	24.05	23.75	2,400	0	0	0
VPG	3.6 3.6	3.62	3.63	3.60	217,700	0	0	0
VPH	3.7 3.7	3.59	3.68	3.57	67,600	0	0	0
VPI	61.5 61.5	58.70	61.60	58.50	5,037,500	0	0	0
VPR	8.2 8.2	8.20	8.20	8.20	100	0	0	0
VPS	9.0 9.0	9.20	9.20	9.02	10,000	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17 17	17	17	17	0	0	0	0
VRC	12.8 12.8	12.20	12.80	12.20	500	0	0	0
VRE	28.6 28.6	29.20	30	28.55	7,239,000	0	0	0
VRG	17.3 17.3	17.20	17.40	17	9,300	0	0	0
VSA	19.7 19.7	19	19.70	19	200	0	0	0
VSC	23.5 23.5	23.95	23.95	23.40	4,773,900	0	0	0
VSE	8 8	8	8.10	8	4,500	0	0	0
VSF	26.3 26.3	26.50	26.80	26.30	17,400	0	0	0
VSG	1.8 1.8	1.40	1.80	1.40	300	0	0	0
VSH	43.3 43.3	43	43.25	43	2,800	0	0	0
VSI	28 28	28	28	28	1,000	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.9 14.9	15	15.50	14.80	5,700	0	0	0
VST	3 3	3.10	3.10	3	16,300	0	0	0
VTA	1.5 1.5	1.60	1.60	1.50	16,100	0	0	0
VTB	14.5 14.5	14.95	14.95	14.50	1,200	0	0	0
VTC	12 12	11.90	12	11.60	4,200	0	0	0
VTD	6.1 6.1	6	6.10	6	15,400	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	200	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	0	0	0	0
VTK	51 51	50.40	51.50	50.10	2,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.70	11.85	11.65	136,200	0	0	0
VTP	71 71	70.30	72.30	70.30	258,100	0	0	0
VTQ	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTR	10.5 10.5	10.60	10.70	10.50	29,400	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.8 14.8	14.80	14.80	14.70	30,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	19.9 19.9	20.10	20.10	19.90	849,200	0	0	0
VUA	15.5 15.5	15.50	15.50	15.50	200	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	125 125	131	131.10	125	122,900	0	0	0
VW3	9.4 9.4	9.50	9.50	9.30	3,900	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	57.9 57.9	56.10	58	56.10	4,700	0	0	0
WSS	6.3 6.3	6.10	6.30	6.10	7,800	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
X20	12 12	12	12	12	0	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XLV	15 15	15	15	15	0	0	0	0
XMC	9 9	9	9	9	400	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XPH	15 15	15	15	15	0	0	0	0
YBC	7.9 7.9	7.90	7.90	7.90	600	0	0	0
YBM	10.2 10.2	10.15	10.15	10.15	0	0	0	0
YEG	10.3 10.3	10.30	10.35	10.20	549,200	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	260 260	0	0	0	101,721,912	0	0	0
^UPCOM	128.4 128.4	0	0	0	42,021,411	0	0	0
^VN30	1,988.1 1,988.1	0	0	0	323,434,799	0	0	0
^VNINDEX	1,817.2 1,817.2	0	0	0	742,281,201	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 17/04/2026