NGÀY: [ 18/09 ] [ 17/09 ] [ 16/09 ] [ 15/09 ] [ 14/09 ] [ 11/09 ] [ 10/09 ] [ 09/09 ] [ 08/09 ] [ 07/09 ] [ 04/09 ] [ 03/09 ] [ 02/09 ] [ 01/09 ] (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 14/09/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	30 30	32.40	32.40	30	200	0	0	0
AAA	7.4 7.4	7.15	7.49	7.15	3,703,200	0	0	0
AAH	1.7 1.7	1.90	1.90	1.70	73,600	0	0	0
AAM	7.5 7.5	7.50	7.50	7.48	3,200	0	0	0
AAS	8.6 8.6	8.70	8.80	8.50	1,227,900	0	0	0
AAT	2.1 2.1	2.18	2.19	2.05	91,100	0	0	0
ABB	17.3 17.3	17.20	17.30	17.20	509,700	0	0	0
ABC	9.9 9.9	10	10	9.90	2,800	0	0	0
ABI	18.8 18.8	19	19	18.10	11,900	0	0	0
ABR	10.2 10.2	10.50	10.50	10.20	1,000	0	0	0
ABS	2.9 2.9	2.86	2.92	2.86	99,500	0	0	0
ABT	50.3 50.3	50.40	50.40	50.10	2,400	0	0	0
ABW	13.8 13.8	13.90	13.90	13.80	108,200	0	0	0
ACB	22.1 22.1	22.05	22.15	21.95	5,907,500	0	0	0
ACC	4.3 4.3	4.37	4.38	4.28	193,400	0	0	0
ACE	33.5 33.5	33.50	33.50	33.50	0	0	0	0
ACL	11 11	11.20	11.40	10.80	7,300	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.1 4.1	4.10	4.10	4.10	200	0	0	0
ACV	39 39	39.10	39.40	38.70	413,400	0	0	0
ADC	18 18	18	18	18	100	0	0	0
ADG	8 8	8	8	8	100	0	0	0
ADS	8 8	8.04	8.09	8	59,900	0	0	0
AG1	11.6 11.6	11.60	11.60	11.60	0	0	0	0
AGF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
AGG	10.2 10.2	10.10	10.25	10	256,000	0	0	0
AGP	27 27	27.60	27.60	27	5,200	0	0	0
AGR	12.7 12.7	12.65	12.75	12.35	239,100	0	0	0
AGX	143 143	143	143	143	100	0	0	0
AIC	8.5 8.5	8.50	8.50	8.50	500	0	0	0
AIG	49 49	49.10	49.10	48.60	11,000	0	0	0
ALT	12 12	12	12	12	0	0	0	0
ALV	6.7 6.7	6.70	6.70	6.70	100	0	0	0
AMC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
AME	6.8 6.8	6.80	6.80	6.80	0	0	0	0
AMP	13 13	13	13	13	200	0	0	0
AMS	7.3 7.3	7.30	7.40	7.20	97,100	0	0	0
AMV	1 1	1.10	1.10	1	157,700	0	0	0
ANV	15.3 15.3	15.50	15.70	15.30	342,000	0	0	0
APF	44.2 44.2	44.20	44.40	44.10	5,300	0	0	0
APG	4.5 4.5	4.65	4.68	4.54	93,700	0	0	0
APH	6.7 6.7	6.50	6.84	6.40	997,600	0	0	0
API	5.5 5.5	5.50	5.50	5.40	80,600	0	0	0
APL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
APP	4 4	4	4	4	0	0	0	0
APS	5.9 5.9	6	6.20	5.90	203,000	0	0	0
APT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ASG	16 16	16	16	16	500	0	0	0
ASM	5.1 5.1	5.16	5.19	5.03	244,800	0	0	0
ASP	15.2 15.2	14.30	15.30	14.30	292,400	0	0	0
AST	63.7 63.7	64	65	63.70	29,700	0	0	0
ATA	0.3 0.3	0.30	0.30	0.30	0	0	0	0
ATG	7.9 7.9	7.90	7.90	7.90	0	0	0	0
ATS	23.4 23.4	23.40	23.40	23.40	0	0	0	0
AVC	40.5 40.5	40.50	40.50	40.50	0	0	0	0
AVG	7.7 7.7	7.70	7.80	7.50	8,600	0	0	0
BAB	10.8 10.8	10.80	10.90	10.50	1,700	0	0	0
BAF	31.9 31.9	31.95	32.20	31.65	1,406,000	0	0	0
BAL	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BAX	30 30	30	30	30	0	0	0	0
BBH	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BBM	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BBS	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BBT	12.6 12.6	12.50	12.70	12.50	25,400	0	0	0
BCA	17.5 17.5	17.50	17.50	17.50	2,400	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	5.7 5.7	5.70	5.80	5.50	17,300	0	0	0
BCE	5.5 5.5	5.52	5.52	5.46	3,400	0	0	0
BCF	35.7 35.7	35.71	35.71	35.71	0	0	0	0
BCM	39 39	39	39.55	38.60	384,400	0	0	0
BCP	10 10	10	10	10	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	26.2 26.2	26.30	26.30	26.10	3,500	0	0	0
BDT	8.7 8.7	9	9	8.70	3,000	0	0	0
BDW	25.5 25.5	25.50	25.50	25.50	100	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	27 27	27	27	27	0	0	0	0
BFC	46.2 46.2	46.70	46.70	46.10	42,700	0	0	0
BGE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	20.7 20.7	20.70	20.70	20.70	0	0	0	0
BHC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BHK	12 12	12	12	12	0	0	0	0
BHN	29.1 29.1	30.22	30.22	29.13	1,600	0	0	0
BHP	8.5 8.5	11.10	11.10	8.50	1,000	0	0	0
BIC	21.1 21.1	21.40	21.40	21.10	6,700	0	0	0
BID	35.8 35.8	35.25	35.85	35.20	3,603,300	0	0	0
BIG	4.7 4.7	4.70	4.80	4.60	157,900	0	0	0
BIO	12 12	12	12	12	1,000	0	0	0
BKC	12.4 12.4	12.70	12.80	11.70	34,500	0	0	0
BKG	1.9 1.9	1.86	1.88	1.80	66,100	0	0	0
BLI	8 8	8	8	7.70	4,800	0	0	0
BLN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BLT	18 18	18	18	18	200	0	0	0
BMC	10.9 10.9	11.25	11.25	10.85	6,100	0	0	0
BMD	12 12	12	12	12	0	0	0	0
BMF	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BMG	11.1 11.1	11.10	11.10	11.10	0	0	0	0
BMI	13.4 13.4	13.55	13.55	13.20	50,000	0	0	0
BMJ	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BMK	8.5 8.5	9.40	9.40	8.30	300	0	0	0
BMP	138.2 138.2	140	140.50	138	93,200	0	0	0
BMS	12.6 12.6	12.50	12.60	12.50	38,900	0	0	0
BMV	3.9 3.9	3.90	3.90	3.90	0	0	0	0
BNA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
BNW	17 17	17	17	17	100	0	0	0
BOT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
BPC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BQB	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BRC	11.0 11.0	11.10	11.10	10.95	2,300	0	0	0
BRR	17.4 17.4	17.40	17.40	17.40	0	0	0	0
BRS	19.8 19.8	20	20	19.20	1,800	0	0	0
BSA	20.2 20.2	20.20	20.20	20.20	1,800	0	0	0
BSD	16.5 16.5	16.50	16.50	16.50	0	0	0	0
BSG	8 8	8	8	8	0	0	0	0
BSH	18 18	18	18	18	0	0	0	0
BSI	26.5 26.5	26.40	26.95	26	371,700	0	0	0
BSL	12.3 12.3	12.30	12.30	12.30	5,900	0	0	0
BSP	16.2 16.2	16.20	16.20	16.20	0	0	0	0
BSQ	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BSR	28.5 28.5	27.65	28.90	27.65	16,508,000	0	0	0
BT1	12 12	12	12	12	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.7 4.7	4.70	4.70	4.70	0	0	0	0
BTD	19.8 19.8	19.80	19.80	19.80	0	0	0	0
BTG	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BTH	19.2 19.2	19.20	19.20	19.10	1,600	0	0	0
BTN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
BTP	7.2 7.2	7.20	7.20	7.15	144,300	0	0	0
BTS	4.7 4.7	4.60	4.70	4.60	1,600	0	0	0
BTT	40 40	40	40	40	0	0	0	0
BTU	15 15	15	15	15	0	0	0	0
BTV	20 20	20	20	20	0	0	0	0
BTW	99 99	99	99	99	0	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	68 68	63.70	68	63.70	1,405,500	0	0	0
BVL	12 12	12	12	12	100	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	27.2 27.2	27.70	28	26.80	753,100	0	0	0
BWA	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BWE	41.9 41.9	41.65	41.90	41.35	12,500	0	0	0
BWS	30.5 30.5	31	31	29.70	9,900	0	0	0
BXH	11.8 11.8	11.80	11.80	11.80	0	0	0	0
C21	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C22	16 16	16	16	16	0	0	0	0
C32	15.8 15.8	15.80	15.80	15.75	200	0	0	0
C47	9.0 9.0	8.95	8.95	8.95	100	0	0	0
C4G	5.3 5.3	5.40	5.40	5.20	200,000	0	0	0
C69	16.5 16.5	16.80	16.80	15.80	481,000	0	0	0
C92	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	6.1 6.1	5.80	6.10	5.80	7,200	0	0	0
CAN	20.6 20.6	20.60	20.60	20.60	0	0	0	0
CAP	41.4 41.4	41.90	41.90	40.70	13,200	0	0	0
CAT	13.6 13.6	14	14	13.60	42,300	0	0	0
CBI	14.7 14.7	14.70	14.70	14.70	100	0	0	0
CBS	22.2 22.2	24.20	24.30	22.20	12,500	0	0	0
CC1	36.9 36.9	36.86	36.86	36.86	0	0	0	0
CCA	12.8 12.8	12.80	12.80	12.80	400	0	0	0
CCI	17.7 17.7	17.65	17.65	17.65	0	0	0	0
CCL	3.5 3.5	3.50	3.52	3.45	25,500	0	0	0
CCM	29.7 29.7	29.70	29.70	29.70	0	0	0	0
CCP	23.5 23.5	23.50	23.50	23.50	0	0	0	0
CCR	14.3 14.3	14.30	14.30	14.30	0	0	0	0
CCT	9 9	9	9	9	0	0	0	0
CCV	49.8 49.8	49.80	49.80	49.80	0	0	0	0
CDC	19.1 19.1	19.20	19.30	18.90	102,200	0	0	0
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	24.8 24.8	25	25	24.80	2,300	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	10.5 10.5	10	10.50	10	3,500	0	0	0
CDR	4.3 4.3	4.10	4.30	4.10	3,300	0	0	0
CEN	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CEO	11.6 11.6	11.90	12	11.50	5,249,700	0	0	0
CET	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CFM	6.2 6.2	6.20	6.20	6.20	600	0	0	0
CFV	13.4 13.4	13.40	13.40	13.40	0	0	0	0
CGV	3.3 3.3	3.30	3.30	3.30	0	0	0	0
CH5	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CHC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CHP	25.9 25.9	25.95	26	25.75	3,800	0	0	0
CHS	10 10	10	10	10	0	0	0	0
CI5	3.3 3.3	3.30	3.30	3.30	0	0	0	0
CIA	9.2 9.2	9.30	9.30	9.20	3,900	0	0	0
CID	7.5 7.5	7.50	7.50	7.50	300	0	0	0
CIG	7.2 7.2	7.26	7.50	7.05	18,600	0	0	0
CII	13.0 13.0	13.35	13.45	12.75	11,136,800	0	0	0
CIP	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CJC	19.8 19.8	19.80	19.80	19.80	0	0	0	0
CK8	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CKA	56.9 56.9	56.12	56.95	55.71	48,200	0	0	0
CKD	19.3 19.3	19.30	19.30	19.30	0	0	0	0
CKG	5.6 5.6	5.60	5.76	5.50	32,900	0	0	0
CKV	13 13	13	13	13	0	0	0	0
CLC	54 54	54	54	54	600	0	0	0
CLH	20 20	20.10	20.10	20	1,800	0	0	0
CLL	27 27	27.25	27.25	27	4,100	0	0	0
CLM	56 56	56	56	56	300	0	0	0
CLW	44.8 44.8	44.80	44.80	44.80	0	0	0	0
CLX	12.8 12.8	12.80	12.80	12.70	9,500	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CMD	17.8 17.8	17.80	17.80	17.80	100	0	0	0
CMF	346.5 346.5	346.50	346.50	346.50	0	0	0	0
CMG	22.5 22.5	23.35	23.40	22.50	152,000	0	0	0
CMI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	14.2 14.2	14.20	16.50	14.20	6,800	0	0	0
CMN	16.1 16.1	16.50	16.70	16	1,700	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	5.2 5.2	5.40	5.40	5	22,000	0	0	0
CMT	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CMV	9.0 9.0	8.98	8.98	8.98	0	0	0	0
CMW	14 14	14	14	14	0	0	0	0
CMX	4.6 4.6	4.51	4.62	4.51	61,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.1 30.1	30.10	30.10	30.10	0	0	0	0
CNG	22 22	22.20	22.20	21.50	4,800	0	0	0
CNN	55.5 55.5	55.50	55.50	55.50	0	0	0	0
CNT	5 5	5	5	5	0	0	0	0
COM	25.0 25.0	24.95	24.95	24.95	0	0	0	0
CPA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
CPC	15.9 15.9	15.90	15.90	15.90	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.3 4.3	4.30	4.30	4.30	0	0	0	0
CQN	29.8 29.8	29.90	30	29.80	57,700	0	0	0
CQT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
CRC	5.2 5.2	5.17	5.17	5.05	97,900	0	0	0
CRE	6.2 6.2	6.10	6.20	6.05	144,300	0	0	0
CSC	8.6 8.6	8.90	8.90	8.50	17,300	0	0	0
CSI	15.2 15.2	15.20	15.50	15.20	2,100	0	0	0
CSM	12.5 12.5	12.75	13	12.40	39,400	0	0	0
CSV	20.3 20.3	20.80	20.90	20.05	304,600	0	0	0
CT3	7.4 7.4	7.40	7.40	7.40	0	0	0	0
CT6	6.8 6.8	6.80	6.80	6.80	0	0	0	0
CTB	16.2 16.2	16.20	16.20	16.20	100	0	0	0
CTD	58 58	57.30	58.50	57.30	131,000	0	0	0
CTF	21.2 21.2	21.40	21.40	21.05	199,300	0	0	0
CTG	29.9 29.9	30	30.25	29.70	8,579,100	0	0	0
CTI	15.5 15.5	15.85	16.10	15.50	230,000	0	0	0
CTP	6.5 6.5	6.80	6.80	6.40	51,100	0	0	0
CTR	72.5 72.5	72.60	74	72	167,500	0	0	0
CTS	21.5 21.5	21.40	22	20.80	1,368,700	0	0	0
CTT	18.9 18.9	18.90	18.90	18.90	100	0	0	0
CTW	27.2 27.2	27.20	27.20	27.20	0	0	0	0
CVT	26.7 26.7	26.65	26.65	26.65	0	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	0	0	0	0
D11	11.2 11.2	11.20	11.20	11.20	2,000	0	0	0
D2D	30.2 30.2	30.35	30.70	30.05	138,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.5 14.5	13.60	14.50	13.40	1,400	0	0	0
DAE	14.2 14.2	14.20	14.20	14.20	0	0	0	0
DAH	2.2 2.2	2.27	2.27	2.13	51,200	0	0	0
DAS	11 11	11	11	11	0	0	0	0
DAT	8 8	7.75	8	7.39	5,100	0	0	0
DBC	15.9 15.9	16.05	16.10	15.55	1,458,400	0	0	0
DBD	46.9 46.9	45.20	46.85	45.20	5,400	0	0	0
DBM	25.3 25.3	25.30	25.30	25.30	0	0	0	0
DBT	13.1 13.1	13.10	13.10	13.10	400	0	0	0
DC1	5 5	5.10	5.10	5	3,600	0	0	0
DC2	6.1 6.1	6.10	6.10	6.10	100	0	0	0
DC4	6.5 6.5	6.50	6.52	6.42	41,200	0	0	0
DCF	35.8 35.8	35.80	35.80	35.80	0	0	0	0
DCG	20.1 20.1	20.10	20.10	20.10	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38 38	38.35	38.40	36.30	523,300	0	0	0
DCM	32.5 32.5	32.60	32.90	31.90	2,600,900	0	0	0
DCR	4.5 4.5	4.50	4.50	4.50	100	0	0	0
DCS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DCT	0.4 0.4	0.40	0.40	0.40	0	0	0	0
DDB	9.1 9.1	8	9.10	8	93,400	0	0	0
DDH	2.7 2.7	2.70	2.70	2.70	0	0	0	0
DDM	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DDN	9.8 9.8	8.20	10	8.10	2,500	0	0	0
DDV	16.9 16.9	17.20	17.30	16.60	369,400	0	0	0
DFC	28.8 28.8	28.80	28.80	28.80	400	0	0	0
DFF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
DGC	37.4 37.4	38.60	38.60	37	811,700	0	0	0
DGT	3.7 3.7	3.80	3.80	3.60	31,100	0	0	0
DGW	46 46	44.20	46	43.25	3,096,900	0	0	0
DHA	52 52	51.80	52	51.80	9,600	0	0	0
DHB	10.9 10.9	11	11.10	10.90	33,500	0	0	0
DHC	36.5 36.5	35.75	36.50	35.45	461,200	0	0	0
DHD	26.2 26.2	26	26.20	26	2,400	0	0	0
DHG	90.1 90.1	89.70	91.10	89.70	7,600	0	0	0
DHM	7.0 7.0	6.85	7	6.80	6,200	0	0	0
DHN	16 16	16	16	16	0	0	0	0
DHP	10.3 10.3	10.30	10.30	10.30	300	0	0	0
DHT	55.1 55.1	56	58	53.20	1,800	0	0	0
DIC	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DID	3.4 3.4	3.40	3.40	3.40	0	0	0	0
DIG	10 10	9.94	10.10	9.85	3,817,800	0	0	0
DIH	7.2 7.2	7.20	7.20	7.20	200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4 4	4.20	4.20	3.90	350,000	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.0 2.0	1.98	2.08	1.98	611,600	0	0	0
DLR	12 12	12	12	12	0	0	0	0
DLT	5.5 5.5	5.50	5.50	5.50	0	0	0	0
DM7	16.5 16.5	19.20	19.20	16.50	500	0	0	0
DMC	58 58	57	58	54	1,100	0	0	0
DMN	8 8	8	8	8	4,100	0	0	0
DNA	22.1 22.1	22.10	22.10	22.10	0	0	0	0
DNC	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DND	7.1 7.1	7.10	7.10	7.10	0	0	0	0
DNE	10 10	9.50	10	9.50	3,900	0	0	0
DNH	45 45	45	45	45	1,100	0	0	0
DNL	20.5 20.5	20.50	20.50	20.50	0	0	0	0
DNN	14.6 14.6	14.60	14.60	14.60	0	0	0	0
DNP	20 20	20	20	20	0	0	0	0
DNT	36.6 36.6	36.60	36.60	36.60	0	0	0	0
DNW	31 31	31	31	31	100	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DP1	27.2 27.2	27.20	27.20	27.20	0	0	0	0
DP2	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DP3	61.7 61.7	62	62	60.40	3,900	0	0	0
DPG	27 27	26.75	27	26.40	304,400	0	0	0
DPH	45 45	45	45	45	0	0	0	0
DPM	22.1 22.1	22.10	22.60	21.80	3,459,700	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	37 37	37.50	38.10	37	259,200	0	0	0
DQC	9.4 9.4	9.40	9.69	9.40	7,700	0	0	0
DRC	9.8 9.8	9.91	9.99	9.80	190,000	0	0	0
DRG	7.9 7.9	7.90	7.90	7.90	0	0	0	0
DRH	1.6 1.6	1.68	1.68	1.59	158,100	0	0	0
DRI	14.1 14.1	14.40	14.40	14	784,500	0	0	0
DRL	42.4 42.4	42.50	42.50	42.40	2,000	0	0	0
DS3	4.2 4.2	4.20	4.20	4.20	500	0	0	0
DSD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
DSE	21.8 21.8	21.75	21.90	21.70	406,600	0	0	0
DSG	6.9 6.9	6.90	6.90	6.90	0	0	0	0
DSN	36.7 36.7	36.70	36.70	36.60	9,300	0	0	0
DSP	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DST	7 7	6.70	7	6.30	174,900	0	0	0
DTA	3.4 3.4	3.22	3.40	3.22	300	0	0	0
DTD	10.5 10.5	10.60	10.70	10.40	80,600	0	0	0
DTH	15.8 15.8	15.80	15.80	15.80	0	0	0	0
DTI	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DTK	10.5 10.5	11	11	10.30	4,600	0	0	0
DTL	10.6 10.6	10.60	10.60	10.60	700	0	0	0
DTP	58.1 58.1	58.10	58.10	58.10	0	0	0	0
DTT	15.8 15.8	15.80	15.80	15.80	0	0	0	0
DUS	6.3 6.3	6.30	6.30	6.30	100	0	0	0
DVC	10 10	10	10	10	0	0	0	0
DVG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DVM	4.5 4.5	4.60	4.60	4.30	119,400	0	0	0
DVN	17.1 17.1	17.30	17.30	17	4,700	0	0	0
DVP	73.4 73.4	73.80	74	73.40	8,900	0	0	0
DVW	39 39	39	39	39	0	0	0	0
DWC	11 11	11	11	11	0	0	0	0
DWS	13.8 13.8	13.80	13.80	13.80	200	0	0	0
DXG	10.8 10.8	10.65	10.90	10.50	7,583,500	0	0	0
DXL	9.4 9.4	9.40	9.40	9.40	0	0	0	0
DXP	12.8 12.8	13	13.10	12.80	128,600	0	0	0
DXS	5.6 5.6	5.29	5.60	5.25	1,990,100	0	0	0
DXV	3.4 3.4	3.36	3.36	3.36	0	0	0	0
E12	4.6 4.6	4.60	4.60	4.60	0	0	0	0
E29	8.9 8.9	8.90	8.90	8.90	0	0	0	0
EBS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
ECI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
ECO	16.1 16.1	16.10	16.10	16.10	0	0	0	0
EFI	2.1 2.1	2.10	2.10	2.10	0	0	0	0
EIB	16 16	16.70	16.80	15.80	9,148,500	0	0	0
EIC	19 19	19	19	19	100	0	0	0
EID	18.9 18.9	18.90	18.90	18.90	200	0	0	0
EIN	1.6 1.6	1.50	1.60	1.50	1,800	0	0	0
ELC	13.3 13.3	12.95	13.30	12.60	420,400	0	0	0
EME	30 30	30	30	30	0	0	0	0
EMG	11.3 11.3	11.30	11.30	11.30	0	0	0	0
EMS	18 18	18	18	18	0	0	0	0
EVE	8.3 8.3	8.32	8.42	8.25	22,600	0	0	0
EVF	11.7 11.7	11.50	11.70	10.90	4,950,700	0	0	0
EVG	4.1 4.1	4.09	4.09	3.90	815,100	0	0	0
EVS	4.7 4.7	4.80	4.80	4.70	241,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	80 80	80	80	80	0	0	0	0
FCM	3.0 3.0	2.95	2.97	2.90	32,500	0	0	0
FCN	11 11	11	11	10.60	576,900	0	0	0
FCS	6.6 6.6	6.60	6.60	6.60	0	0	0	0
FDC	22.7 22.7	22.65	22.65	22.65	0	0	0	0
FGL	4.9 4.9	4.90	4.90	4.90	100	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	25.5 25.5	25.50	25.50	25.50	200	0	0	0
FIC	15.6 15.6	16.70	16.70	15.60	1,600	0	0	0
FID	1.3 1.3	1.30	1.30	1.30	0	0	0	0
FIR	2.9 2.9	2.86	3	2.83	658,000	0	0	0
FIT	2.9 2.9	2.89	2.91	2.82	238,000	0	0	0
FMC	33.1 33.1	33	33.70	33	2,700	0	0	0
FOC	61.3 61.3	61.50	61.50	61	12,700	0	0	0
FOX	60.5 60.5	61.20	61.40	60.20	63,600	0	0	0
FPT	72.4 72.4	72.80	73.60	72	4,860,300	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	11.5 11.5	11.50	11.50	11.50	0	0	0	0
FRT	133 133	137	138.50	127.50	831,700	0	0	0
FSO	9.5 9.5	9.50	9.50	9.50	0	0	0	0
FT1	38.7 38.7	38.70	38.70	38.70	100	0	0	0
FTI	2.5 2.5	2.50	2.50	2.50	0	0	0	0
FTM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
FTS	20.1 20.1	20.55	20.85	20	713,200	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	7.8 7.8	7.90	8.10	7.60	111,500	0	0	0
GAS	85.7 85.7	85.10	86.80	84	1,634,100	0	0	0
GCB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
GCF	19 19	18.10	19	18.10	25,700	0	0	0
GDA	12.1 12.1	12.20	12.20	11.80	33,900	0	0	0
GDT	15.8 15.8	15.80	15.95	15.75	8,100	0	0	0
GDW	33.2 33.2	33.20	33.20	33.20	0	0	0	0
GEG	12.4 12.4	12.30	12.40	12.20	62,700	0	0	0
GER	8.5 8.5	8.50	8.50	8.50	0	0	0	0
GEX	22.3 22.3	23.80	24.10	22.30	24,534,400	0	0	0
GGG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
GH3	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GIC	11.9 11.9	11.90	11.90	11.90	100	0	0	0
GIL	7.6 7.6	7.55	7.60	7.48	226,800	0	0	0
GKM	1.1 1.1	1.10	1.10	1.10	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	29.3 29.3	29.30	29.30	29.30	0	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	74.6 74.6	74.60	75.50	73.50	518,100	0	0	0
GMH	6.9 6.9	6.86	6.86	6.86	0	0	0	0
GMX	17.2 17.2	17.20	17.20	17.20	0	0	0	0
GND	25.9 25.9	25.90	25.90	25.90	0	0	0	0
GPC	1.8 1.8	1.90	1.90	1.80	1,000	0	0	0
GSM	24.3 24.3	24.30	24.30	24.30	200	0	0	0
GSP	9.7 9.7	9.87	9.87	9.68	6,300	0	0	0
GTA	8.6 8.6	8.64	8.64	8.64	0	0	0	0
GTD	95.6 95.6	95.60	95.60	95.60	0	0	0	0
GTS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	30.0 30.0	30.40	30.75	29.75	1,798,000	0	0	0
GVT	70.4 70.4	70.40	70.40	70.40	100	0	0	0
H11	6.1 6.1	6.10	6.10	6.10	0	0	0	0
HAC	9 9	9	9	9	0	0	0	0
HAD	13.3 13.3	13.30	13.30	13.30	0	0	0	0
HAF	17 17	17	17	17	0	0	0	0
HAG	13.8 13.8	13.60	13.75	13.25	2,661,700	0	0	0
HAH	45.0 45.0	46.30	46.35	42.90	1,049,800	0	0	0
HAM	41 41	41	41	41	3,000	0	0	0
HAN	7.6 7.6	7.60	7.60	7.60	600	0	0	0
HAP	7.4 7.4	7.07	7.38	7	86,000	0	0	0
HAR	2.5 2.5	2.52	2.55	2.35	99,000	0	0	0
HAS	10.2 10.2	10.20	11.40	10.20	600	0	0	0
HAT	29.4 29.4	30	30	29	2,500	0	0	0
HAV	3 3	3	3	3	0	0	0	0
HAX	8.3 8.3	8.49	8.50	8.26	78,200	0	0	0
HBC	3.5 3.5	3.60	3.60	3.40	525,400	0	0	0
HBD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	0	0	0	0
HBS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
HC1	12.8 12.8	12.80	12.80	12.80	0	0	0	0
HC3	25 25	25	25	25	0	0	0	0
HCC	22.9 22.9	23	23	22.60	10,500	0	0	0
HCD	6.4 6.4	6.24	6.35	6.15	30,900	0	0	0
HCI	5 5	5	5	5	0	0	0	0
HCM	24.8 24.8	25.20	25.50	24.65	4,303,400	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	8.1 8.1	8.10	8.10	8.10	600	0	0	0
HD6	7.5 7.5	7.60	7.60	7.50	5,900	0	0	0
HD8	7 7	7	7	7	300	0	0	0
HDA	6.5 6.5	6.60	6.60	6.30	211,100	0	0	0
HDB	26.8 26.8	26.70	27	26.50	9,753,600	0	0	0
HDC	11.3 11.3	11.35	11.35	11	1,239,400	0	0	0
HDG	15.6 15.6	15.95	16	15.50	1,183,700	0	0	0
HDM	31.5 31.5	31.50	31.70	31.50	500	0	0	0
HDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
HDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HEC	27.5 27.5	27.50	27.50	27.50	0	0	0	0
HEJ	11.4 11.4	11.40	11.40	11.40	0	0	0	0
HEP	10.8 10.8	10.80	11.40	10.80	4,000	0	0	0
HES	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HEV	7.6 7.6	8	8	7.60	3,500	0	0	0
HFB	10 10	10	10	10	0	0	0	0
HFC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HFX	5.1 5.1	5.10	5.10	5.10	0	0	0	0
HGM	112 112	112.10	112.10	111.90	2,500	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	79 79	79	79	79	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	17 17	17.10	17.20	16.85	640,400	0	0	0
HHS	9.8 9.8	9.88	9.97	9.55	1,314,200	0	0	0
HHV	9.3 9.3	9.54	9.60	9.26	3,473,600	0	0	0
HID	4.6 4.6	4.12	4.63	4.12	1,452,400	0	0	0
HII	11.0 11.0	10.25	11	10.15	1,558,900	0	0	0
HIO	7.3 7.3	7.50	7.50	7.30	1,200	0	0	0
HJC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HJS	24.9 24.9	24.90	24.90	24.90	200	0	0	0
HKB	0.3 0.3	0.30	0.30	0.30	0	0	0	0
HKT	13.9 13.9	13.70	13.90	13.50	45,700	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	688 688	688	688	688	0	0	0	0
HLC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HLD	13.2 13.2	13.01	13.20	13.01	19,500	0	0	0
HLO	16 16	16	16	16	0	0	0	0
HLS	16 16	16	16	16	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	10.7 10.7	10.70	10.70	10.70	0	0	0	0
HMD	14 14	14	14	14	0	0	0	0
HMG	6.5 6.5	6.50	6.50	6.50	0	0	0	0
HMH	15.1 15.1	15.10	15.10	15.10	100	0	0	0
HMR	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HMS	29 29	29	29	29	500	0	0	0
HNB	12.3 12.3	12.30	12.30	12.30	0	0	0	0
HND	9.4 9.4	9.50	9.50	9.30	1,700	0	0	0
HNF	23.4 23.4	23.40	23.40	23.40	500	0	0	0
HNG	6.2 6.2	6.20	6.30	6	883,800	0	0	0
HNI	29.7 29.7	29.70	29.70	29.70	0	0	0	0
HNM	9.1 9.1	8.60	9.20	8.60	424,000	0	0	0
HNP	15.5 15.5	15.50	15.50	15.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	3.9 3.9	3.80	3.90	3.80	2,500	0	0	0
HPB	17.8 17.8	17.80	17.80	17.80	200	0	0	0
HPD	16.2 16.2	16.20	16.20	16.20	0	0	0	0
HPG	20.9 20.9	21.30	21.40	20.85	24,046,000	0	0	0
HPH	14.1 14.1	14.10	14.10	14.10	0	0	0	0
HPI	19.1 19.1	19.10	19.10	19.10	0	0	0	0
HPP	64.3 64.3	64.30	64.30	64.30	0	0	0	0
HPT	27.8 27.8	27.80	27.80	27.80	100	0	0	0
HPW	24 24	24	24	24	200	0	0	0
HPX	4.0 4.0	3.97	4	3.93	493,600	0	0	0
HQC	1.9 1.9	1.95	1.96	1.91	3,031,800	0	0	0
HRB	31 31	31	31	31	0	0	0	0
HRC	32.5 32.5	29.25	32.50	29.25	2,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	10.1 10.1	10.25	10.30	10	2,729,800	0	0	0
HSL	9.2 9.2	9.40	9.40	8.75	899,300	0	0	0
HSM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HSP	16 16	16	16	15.80	1,300	0	0	0
HSV	3.8 3.8	3.80	3.80	3.80	200	0	0	0
HT1	11.7 11.7	11.78	11.87	11.63	264,800	0	0	0
HTC	33 33	33	33	33	0	0	0	0
HTE	2.7 2.7	2.60	2.70	2.60	1,500	0	0	0
HTG	33.3 33.3	33.55	33.55	33.30	5,200	0	0	0
HTI	18.4 18.4	18.50	18.65	18.40	27,600	0	0	0
HTL	22.3 22.3	21.95	22.80	21.40	2,200	0	0	0
HTM	10.9 10.9	13	13	10.90	5,100	0	0	0
HTN	6.6 6.6	6.65	6.65	6.50	413,100	0	0	0
HTP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
HTT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
HTV	12.6 12.6	12.55	12.55	12.55	0	0	0	0
HU1	6.1 6.1	6.05	6.05	6.05	100	0	0	0
HU4	8.4 8.4	8.40	8.40	8.40	900	0	0	0
HU6	4.4 4.4	4.40	4.40	4.40	0	0	0	0
HUB	11.2 11.2	11.35	11.35	11.20	11,400	0	0	0
HUG	30 30	30	30	30	0	0	0	0
HUT	12.7 12.7	12.80	12.80	12.40	1,004,300	0	0	0
HVA	2.6 2.6	2.60	2.60	2.60	0	0	0	0
HVH	10.8 10.8	10.85	11.05	10.55	254,500	0	0	0
HVN	20.6 20.6	21.45	21.45	20.55	1,047,800	0	0	0
HVT	23.3 23.3	23.30	23.30	23	12,200	0	0	0
HWS	14.5 14.5	14.50	14.50	14.40	1,000	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
ICF	1.4 1.4	1.40	1.50	1.40	1,500	0	0	0
ICG	10.1 10.1	10.40	10.40	10	2,100	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	24.3 24.3	24.70	24.70	24.32	1,400	0	0	0
ICT	17 17	17	17	17	7,900	0	0	0
IDC	30.7 30.7	29.80	30.70	29.20	1,643,800	0	0	0
IDI	4.7 4.7	4.70	4.80	4.65	94,600	0	0	0
IDJ	3.5 3.5	3.60	3.60	3.40	388,200	0	0	0
IDP	238.5 238.5	238.50	238.50	238.50	0	0	0	0
IDV	21.1 21.1	21.20	21.20	21.10	11,900	0	0	0
IFS	17 17	17	17.30	17	1,900	0	0	0
IJC	6.8 6.8	6.80	6.89	6.77	2,160,400	0	0	0
ILA	6.2 6.2	6.40	6.40	6	14,200	0	0	0
ILB	18.9 18.9	18.90	18.95	18.85	2,600	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	500	0	0	0
ILS	18.5 18.5	18.50	18.50	18.50	6,300	0	0	0
IME	20.2 20.2	20.20	20.20	20.20	0	0	0	0
IMP	36.2 36.2	36.50	36.55	36.10	5,200	0	0	0
IN4	39.7 39.7	39.70	39.70	39.70	0	0	0	0
INC	12 12	12	12	12	0	0	0	0
INN	36.3 36.3	36.30	36.30	36.30	0	0	0	0
IPA	12.7 12.7	12.80	12.80	12.60	6,600	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	23.3 23.3	23.30	23.30	23.30	900	0	0	0
IST	30.9 30.9	31.10	31.10	30.50	2,400	0	0	0
ITC	8.7 8.7	8.87	8.87	8.65	46,400	0	0	0
ITD	11.6 11.6	11.55	11.55	11.55	100	0	0	0
ITQ	2.5 2.5	2.50	2.60	2.40	198,100	0	0	0
ITS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
IVS	6.5 6.5	6.50	6.50	6.50	4,800	0	0	0
JOS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
JVC	2.9 2.9	2.86	2.90	2.85	55,600	0	0	0
KBC	26.5 26.5	26.25	26.60	25.95	1,036,800	0	0	0
KCB	9.6 9.6	9.70	9.70	9.50	16,300	0	0	0
KDC	51.3 51.3	51	51.50	50.70	95,300	0	0	0
KDH	15.7 15.7	16.30	16.30	15.45	5,455,500	0	0	0
KDM	20.5 20.5	20.50	23.50	20.50	61,500	0	0	0
KGM	5.4 5.4	5.40	5.40	5.40	2,900	0	0	0
KHD	20 20	20	20	20	0	0	0	0
KHG	4.6 4.6	4.68	4.68	4.60	1,330,800	0	0	0
KHP	9.4 9.4	9.45	9.45	9.40	3,600	0	0	0
KHS	12.8 12.8	12.80	12.80	12.80	100	0	0	0
KHW	26 26	26	26	26	100	0	0	0
KIP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KMR	2.3 2.3	2.29	2.29	2.25	6,000	0	0	0
KMT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KOS	33.3 33.3	33.70	33.70	32.80	246,700	0	0	0
KSB	13.0 13.0	13	13	12.65	510,700	0	0	0
KSD	5.6 5.6	5.60	5.60	5.60	100	0	0	0
KSF	78.2 78.2	80	80.60	77	118,500	0	0	0
KST	12.4 12.4	12.40	12.40	12.40	0	0	0	0
KTC	12 12	12	12	12	0	0	0	0
KTL	21.8 21.8	21.80	21.80	21.80	0	0	0	0
KTS	21 21	21	21	21	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	23 23	24.60	24.60	23	1,100	0	0	0
L12	5 5	5	5	5	1,000	0	0	0
L14	19.1 19.1	19.60	19.60	18.90	31,500	0	0	0
L18	14.5 14.5	14.90	14.90	14	27,100	0	0	0
L40	20.8 20.8	20.90	20.90	19.60	27,400	0	0	0
L45	1.1 1.1	1.10	1.10	1.10	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	19 19	19	19	19	0	0	0	0
LAI	7.8 7.8	8.30	8.30	7.80	22,800	0	0	0
LAS	11.5 11.5	11.50	11.80	11.50	137,500	0	0	0
LAW	23 23	23	23	23	100	0	0	0
LBE	15 15	14.60	15	14.30	12,700	0	0	0
LBM	28.0 28.0	27.80	28	27.50	14,900	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	6.7 6.7	6.85	6.92	6.68	758,300	0	0	0
LCM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
LDG	2.5 2.5	2.52	2.59	2.41	819,800	0	0	0
LDP	7.1 7.1	7.80	7.80	7.10	56,200	0	0	0
LDW	26 26	26	26	26	0	0	0	0
LG9	5.4 5.4	5.40	5.40	5.40	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	4.8 4.8	4.78	4.78	4.53	500	0	0	0
LHC	46 46	46.70	46.70	46	3,900	0	0	0
LHG	26.6 26.6	26.90	26.90	26.60	26,900	0	0	0
LIC	33.3 33.3	33.70	36.30	33.30	13,900	0	0	0
LIG	2.9 2.9	3	3	2.90	43,200	0	0	0
LIX	24.4 24.4	24.50	25	24.40	26,200	0	0	0
LKW	32 32	32	32	32	100	0	0	0
LLM	31.5 31.5	31.50	31.50	30.60	16,800	0	0	0
LM3	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	7.9 7.9	7.90	7.90	7.90	0	0	0	0
LNC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
LO5	0.3 0.3	0.30	0.30	0.30	0	0	0	0
LPB	46 46	46.75	47.25	45.70	2,221,000	0	0	0
LPT	7.7 7.7	7.80	7.80	7.70	200	0	0	0
LQN	3 3	3	3	3	0	0	0	0
LSG	36 36	34	36	34	34,900	0	0	0
LSS	7.9 7.9	7.82	7.94	7.55	113,300	0	0	0
LTC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
M10	19.7 19.7	19.70	19.70	18.50	8,100	0	0	0
MA1	30 30	31	31	30	600	0	0	0
MAC	11.2 11.2	11.20	11.20	11.20	100	0	0	0
MAS	33.5 33.5	33.50	33.50	33.50	0	0	0	0
MBB	19.7 19.7	19.75	19.95	19.60	16,345,400	0	0	0
MBG	2.3 2.3	2.30	2.30	2.20	5,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	16.4 16.4	16.50	16.80	16	3,684,400	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7	7.10	7	3,000	0	0	0
MCM	26.1 26.1	26.30	26.55	25.95	41,000	0	0	0
MCO	4.7 4.7	4.60	4.90	4.60	12,300	0	0	0
MCP	27.8 27.8	27.60	27.80	27.60	28,600	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
MDF	5.5 5.5	5.50	5.50	5.50	100	0	0	0
MDG	37 37	37	37	37	7,100	0	0	0
MEC	1 1	1	1	1	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	6 6	6	6	6	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	28.6 28.6	29	29	28.60	9,600	0	0	0
MGC	9.7 9.7	9.80	9.80	9.70	3,200	0	0	0
MGG	25 25	25	25	25	0	0	0	0
MGR	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MH3	25 25	25	25	25	14,400	0	0	0
MHC	7.3 7.3	7.01	7.49	7.01	3,900	0	0	0
MIE	6.3 6.3	6.30	6.30	6.30	0	0	0	0
MIG	15 15	15.55	15.65	15	141,900	0	0	0
MKP	26.9 26.9	26.90	26.90	26.90	0	0	0	0
MKV	13 13	10.80	13	10.80	200	0	0	0
MLC	26.6 26.6	26.60	26.60	26.60	0	0	0	0
MLS	15 15	15	15	15	100	0	0	0
MML	26 26	26.60	26.60	25.80	61,500	0	0	0
MNB	24 24	22.50	24	22.50	400	0	0	0
MND	10 10	10	10	10	0	0	0	0
MPC	13.9 13.9	14	14	13.80	600	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	14.6 14.6	14.60	14.60	14.60	0	0	0	0
MQB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MQN	19.9 19.9	19.90	19.90	19.90	0	0	0	0
MRF	26 26	26	26	26	0	0	0	0
MSB	12.8 12.8	12.80	12.95	12.70	2,413,100	0	0	0
MSH	29.8 29.8	30	30.20	29.70	203,100	0	0	0
MSN	66.6 66.6	66.70	67	65.30	4,250,500	0	0	0
MSR	47.3 47.3	47.01	48.08	46.52	1,309,200	0	0	0
MST	9.5 9.5	9.70	9.80	9.50	653,700	0	0	0
MTA	10.5 10.5	9.80	10.50	9.80	200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	10 10	10	10	10	0	0	0	0
MTH	25 25	25	25	25	0	0	0	0
MTL	4.4 4.4	4.40	4.40	4.40	0	0	0	0
MTP	17.3 17.3	17.30	17.30	17.30	0	0	0	0
MTS	9 9	8.80	9	8.80	2,300	0	0	0
MTV	13.5 13.5	13.50	13.50	13.50	0	0	0	0
MVB	14 14	14	14	14	0	0	0	0
MVC	11.9 11.9	11.60	12.20	11.50	6,300	0	0	0
MVN	61.5 61.5	62.60	62.60	60	20,200	0	0	0
MWG	69.8 69.8	71.30	71.50	68.60	3,246,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	48 48	48	48.05	47.75	208,400	0	0	0
NAG	6.9 6.9	6.60	6.90	6.50	109,800	0	0	0
NAP	11.1 11.1	11.10	11.10	11.10	0	0	0	0
NAS	30.3 30.3	30.30	30.30	30.30	0	0	0	0
NAU	5 5	5	5	5	0	0	0	0
NAV	13.8 13.8	13.80	13.80	13.80	0	0	0	0
NAW	8.8 8.8	8.80	8.80	8.80	0	0	0	0
NBB	16.9 16.9	16.50	16.90	16.40	27,000	0	0	0
NBC	7.4 7.4	7.50	7.50	7.40	35,200	0	0	0
NBE	8.5 8.5	8.50	8.50	8.50	100	0	0	0
NBP	7.3 7.3	7.30	7.30	7.30	100	0	0	0
NBT	14 14	14	14	14	200	0	0	0
NBW	29 29	29	29	29	0	0	0	0
NCG	11.8 11.8	10.40	11.80	10.40	10,100	0	0	0
NCS	33.7 33.7	33.70	33.70	33.70	500	0	0	0
NCT	84.1 84.1	84.10	84.30	83.70	5,900	0	0	0
ND2	32.8 32.8	32.80	32.80	32.80	100	0	0	0
NDC	142.5 142.5	142.50	142.50	142.50	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	8.5 8.5	8.50	8.50	8.30	101,500	0	0	0
NDP	19.8 19.8	19.80	19.80	19.80	0	0	0	0
NDT	4.6 4.6	4.60	4.60	4.20	500	0	0	0
NDW	19.4 19.4	19.40	19.40	19.40	0	0	0	0
NDX	5.6 5.6	5.55	5.55	5.55	0	0	0	0
NED	5.6 5.6	5.70	5.70	5.60	29,600	0	0	0
NET	60.5 60.5	60.80	65.50	60.50	5,500	0	0	0
NFC	54 54	54	54	54	1,800	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	7.0 7.0	7.29	7.29	6.71	141,000	0	0	0
NHC	20.1 20.1	20.10	20.10	20.10	200	0	0	0
NHH	9.8 9.8	9.78	9.90	9.78	32,100	0	0	0
NHT	11.3 11.3	11.20	11.25	11.20	900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
NKG	10.1 10.1	10.20	10.30	9.98	2,279,800	0	0	0
NLG	23.8 23.8	24.20	24.50	23.75	2,910,900	0	0	0
NLS	5.5 5.5	5.50	5.50	5.50	0	0	0	0
NNC	37.0 37.0	37.50	37.85	36.90	46,800	0	0	0
NNT	61 61	61	61	61	300	0	0	0
NO1	4 4	4.02	4.02	3.91	29,900	0	0	0
NOS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NQB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NQN	10 10	10	10	10	5,000	0	0	0
NRC	4.6 4.6	4.50	4.60	4.50	443,100	0	0	0
NSC	64.5 64.5	64.50	64.50	64.50	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.1 4.1	4.30	4.30	4.10	16,600	0	0	0
NSL	15.5 15.5	15.50	15.50	15.50	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	100	0	0	0
NT2	20.3 20.3	20.40	20.55	20.20	318,300	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	52 52	51.50	52	51.50	500	0	0	0
NTL	12.5 12.5	12.55	12.95	12.40	221,400	0	0	0
NTP	51.4 51.4	53.90	53.90	51.10	248,500	0	0	0
NTT	9.4 9.4	9.40	9.40	9.40	0	0	0	0
NTW	16.6 16.6	16.60	16.60	16.60	0	0	0	0
NUE	10 10	10	10	10	1,900	0	0	0
NVB	11.4 11.4	11.60	11.70	11.30	511,200	0	0	0
NVL	12.0 12.0	12.10	12.25	11.65	22,465,000	0	0	0
NVP	10.8 10.8	10.80	10.80	10.80	3,700	0	0	0
NVT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
NWT	3.1 3.1	3.10	3.10	3.10	0	0	0	0
NXT	3.6 3.6	3.60	3.60	3.60	100	0	0	0
OCB	10.2 10.2	10.20	10.30	10.15	1,791,500	0	0	0
OCH	6.5 6.5	6.20	6.50	6.20	39,900	0	0	0
ODE	45.2 45.2	45.60	45.60	45.10	19,100	0	0	0
OGC	2.1 2.1	2.08	2.12	2.07	111,600	0	0	0
OIL	13.9 13.9	13.80	14.10	13.60	1,970,400	0	0	0
ONE	8.9 8.9	9.50	9.50	8.50	2,600	0	0	0
ONW	6 6	6	6	6	0	0	0	0
OPC	20.0 20.0	20	20	19.95	500	0	0	0
ORS	13 13	13.05	13.10	12.80	2,390,300	0	0	0
PAC	13.8 13.8	14.05	14.30	13.75	118,300	0	0	0
PAI	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PAN	18.3 18.3	18.05	18.30	17.95	372,600	0	0	0
PAP	29 29	29	29	29	0	0	0	0
PAS	2.2 2.2	2.20	2.20	2.20	110,000	0	0	0
PAT	67.1 67.1	67.10	67.10	65.37	5,700	0	0	0
PBC	5.2 5.2	5.20	5.20	5.20	5,000	0	0	0
PBP	10.3 10.3	10	10.50	9.90	2,000	0	0	0
PBT	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PC1	20.3 20.3	20.40	20.40	19.45	2,703,000	0	0	0
PCC	21.6 21.6	21.60	21.60	21.60	4,800	0	0	0
PCE	17.8 17.8	17.80	17.80	17.80	300	0	0	0
PCF	2.4 2.4	2.40	2.40	2.40	200	0	0	0
PCH	18.1 18.1	18.20	18.40	18.10	99,600	0	0	0
PCM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PCT	10.1 10.1	10.10	10.10	10.10	3,000	0	0	0
PDB	23.8 23.8	23.70	24	23.50	25,600	0	0	0
PDC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
PDN	84.3 84.3	85.70	85.70	82.60	1,300	0	0	0
PDR	11.6 11.6	11.65	11.70	11.40	4,703,300	0	0	0
PEG	4.8 4.8	4.80	4.80	4.80	200	0	0	0
PEN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PEQ	42.1 42.1	42.10	42.10	42.10	0	0	0	0
PET	36.9 36.9	38.10	38.30	35.65	656,700	0	0	0
PFL	1.5 1.5	1.50	1.50	1.50	35,000	0	0	0
PGB	9.6 9.6	9.60	9.60	9.50	3,000	0	0	0
PGC	14.8 14.8	14.30	15.15	14.15	231,700	0	0	0
PGD	22 22	22	22	22	200	0	0	0
PGI	22.1 22.1	22.10	22.10	22.10	200	0	0	0
PGN	5.8 5.8	5.80	5.80	5.80	100	0	0	0
PGS	76 76	73.20	76	73.20	300	0	0	0
PGT	5.9 5.9	5.90	5.90	5.90	0	0	0	0
PGV	21.3 21.3	20.70	21.80	20.60	3,300	0	0	0
PHC	4.0 4.0	4	4.05	4	27,300	0	0	0
PHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
PHN	55.5 55.5	55.50	55.50	55.50	0	0	0	0
PHP	42.3 42.3	45.60	45.60	42.20	738,700	0	0	0
PHR	31.1 31.1	32.60	33.30	30.80	800,300	0	0	0
PHS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PIA	28 28	29.20	32.10	28	132,100	0	0	0
PIC	13.9 13.9	12.90	13.90	12.90	2,300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	11.5 11.5	11.50	11.50	11.50	500	0	0	0
PIT	9.1 9.1	8.75	9.10	8.75	18,800	0	0	0
PIV	6.4 6.4	6.30	6.40	6.30	42,500	0	0	0
PJC	32 32	32	32	32	300	0	0	0
PJS	22 22	22	22	22	100	0	0	0
PJT	9.2 9.2	9.19	9.19	9.19	0	0	0	0
PLA	4 4	4	4	4	100	0	0	0
PLC	18.6 18.6	18.70	19.20	18.60	148,900	0	0	0
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.6 3.6	3.60	3.60	3.60	0	0	0	0
PLP	4.0 4.0	4.31	4.46	4.01	513,400	0	0	0
PLX	35.3 35.3	35.20	35.95	34.85	4,183,000	0	0	0
PMB	9.8 9.8	9.80	9.80	9.50	300	0	0	0
PMC	120 120	120	120	120	0	0	0	0
PMG	6.4 6.4	6.20	6.40	6.20	1,200	0	0	0
PMJ	19.9 19.9	19.90	19.90	19.90	0	0	0	0
PMP	13 13	13	13	13	0	0	0	0
PMS	34.5 34.5	34.50	34.50	34.50	0	0	0	0
PMT	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PMW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
PNC	25.4 25.4	25.36	25.36	25.36	0	0	0	0
PND	7 7	7	7	7	0	0	0	0
PNG	41 41	41	41	41	0	0	0	0
PNJ	35.9 35.9	37.45	37.50	35	6,415,200	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PNT	6.6 6.6	6.80	6.80	6.60	6,100	0	0	0
POB	46 46	46	46	46	0	0	0	0
POS	14.5 14.5	14.50	15	14.50	5,800	0	0	0
POT	21.9 21.9	21.90	21.90	21.90	0	0	0	0
POV	7.2 7.2	7.10	7.20	7.10	5,400	0	0	0
POW	12.4 12.4	12.60	12.75	12.05	12,345,500	0	0	0
PPC	8.8 8.8	8.82	8.85	8.74	187,100	0	0	0
PPE	17.5 17.5	17.50	17.50	17.50	0	0	0	0
PPH	25.4 25.4	25.60	25.60	25.40	7,500	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.2 18.2	18.20	18.20	18.20	100	0	0	0
PPS	10 10	10	10	10	0	0	0	0
PPY	7.2 7.2	7	7.20	7	3,700	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PRE	29.1 29.1	29.10	29.10	29.10	800	0	0	0
PRO	6.5 6.5	6.50	6.50	6.50	15,400	0	0	0
PRT	8.5 8.5	9.60	9.60	8.30	1,300	0	0	0
PSB	4.8 4.8	5	5	4.80	200	0	0	0
PSC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PSD	11.5 11.5	11.60	11.70	11.40	79,700	0	0	0
PSE	10.8 10.8	10.60	10.80	10.60	300	0	0	0
PSI	8.1 8.1	8.10	8.20	7.90	101,500	0	0	0
PSL	5.7 5.7	5.70	5.70	5.70	0	0	0	0
PSN	8 8	8	8	8	500	0	0	0
PSP	17 17	15.60	17	15.30	3,500	0	0	0
PSW	7.5 7.5	7.40	7.50	7.40	800	0	0	0
PTB	30 30	29.90	30.15	29.65	26,700	0	0	0
PTC	5.5 5.5	5.55	5.55	5.54	5,100	0	0	0
PTD	7.3 7.3	8	8	7	54,800	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
PTH	12 12	12	12	12	0	0	0	0
PTI	19.8 19.8	17.40	19.80	17.30	1,100	0	0	0
PTL	1.7 1.7	1.68	1.70	1.64	117,900	0	0	0
PTM	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PTS	9.8 9.8	9.80	9.90	9.80	300	0	0	0
PTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
PTV	4.5 4.5	4.50	4.50	4.40	5,700	0	0	0
PV2	1.7 1.7	1.70	1.80	1.70	8,300	0	0	0
PVB	21.6 21.6	21.60	22.30	21.50	97,100	0	0	0
PVC	12.2 12.2	11.90	12.40	11.90	480,200	0	0	0
PVD	19.0 19.0	18.55	19.10	18.40	5,875,300	0	0	0
PVE	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVG	6.6 6.6	6.30	6.60	6	209,700	0	0	0
PVH	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVI	64.6 64.6	64.80	65.90	64.10	6,400	0	0	0
PVM	18 18	18	18	18	0	0	0	0
PVO	5.9 5.9	6	6	5.60	1,800	0	0	0
PVP	18.1 18.1	18.03	18.60	17.79	1,265,000	0	0	0
PVR	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PVS	32.6 32.6	28.90	34	28.90	3,681,700	0	0	0
PVT	22.7 22.7	22.30	22.85	22.10	8,085,700	0	0	0
PVV	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVX	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVY	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PWA	6 6	5.10	6	5.10	300	0	0	0
PWS	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PXA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXL	9.8 9.8	10.10	10.10	9.50	14,000	0	0	0
PXM	0.3 0.3	0.30	0.30	0.30	0	0	0	0
PXS	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PXT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
QCC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
QCG	9.9 9.9	10.20	10.25	9.90	121,600	0	0	0
QHD	49 49	49	49	49	0	0	0	0
QHW	33 33	33	33	33	800	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	31.3 31.3	31.30	31.30	31.30	0	0	0	0
QNS	49.8 49.8	49.50	50.20	49.10	717,800	0	0	0
QNT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
QNU	10.2 10.2	10.20	10.20	10.20	0	0	0	0
QNW	18 18	18	18	18	400	0	0	0
QPH	33.5 33.5	33.50	33.50	33.50	0	0	0	0
QSP	22 22	22	22	22	700	0	0	0
QST	25 25	25	25	25	600	0	0	0
QTC	31 31	31	31	31	0	0	0	0
QTP	11 11	11	11.10	10.90	139,300	0	0	0
RAL	74.4 74.4	74.40	74.90	74.40	1,000	0	0	0
RAT	14.5 14.5	14.50	14.50	14.50	0	0	0	0
RBC	7.1 7.1	7.10	7.10	7.10	0	0	0	0
RCC	17 17	17	17	17	0	0	0	0
RCD	2 2	2	2	2	0	0	0	0
RCL	11.1 11.1	10.10	11.10	10.10	43,000	0	0	0
REE	45 45	44.95	45.25	44.85	437,200	0	0	0
RIC	5.7 5.7	5.70	5.70	5.70	0	0	0	0
RTB	26 26	26	26	26	0	0	0	0
RYG	8.3 8.3	8	8.25	7.93	5,500	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	31.5 31.5	31.50	31.50	31.50	0	0	0	0
S55	66 66	66	66	66	0	0	0	0
S72	5.6 5.6	5.60	5.60	5.60	0	0	0	0
S74	14.8 14.8	14.80	14.80	14.80	0	0	0	0
S99	7.6 7.6	7.40	7.60	7.30	49,200	0	0	0
SAB	44.8 44.8	43.85	44.75	43.85	677,800	0	0	0
SAC	10.6 10.6	10.30	10.90	10.20	3,600	0	0	0
SAF	56.9 56.9	56.90	56.90	56.90	5,800	0	0	0
SAL	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SAM	6.1 6.1	6.08	6.08	6	73,200	0	0	0
SAS	33 33	33.70	33.80	33	12,300	0	0	0
SAV	12.4 12.4	12	12.35	12	300	0	0	0
SB1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SBA	24.8 24.8	24.10	24.80	24.10	8,200	0	0	0
SBB	19.7 19.7	19.50	19.70	19.50	900	0	0	0
SBD	7.2 7.2	7.20	7.20	7.20	200	0	0	0
SBG	13.7 13.7	13.65	13.80	13.50	208,900	0	0	0
SBH	38.4 38.4	38.40	38.40	38.40	300	0	0	0
SBL	7 7	8	8	6	5,100	0	0	0
SBM	31.0 31.0	31.00	31.00	31.00	0	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	4.3 4.3	4.30	4.40	4.20	375,600	0	0	0
SBT	22.9 22.9	22.90	22.90	22.55	1,126,300	0	0	0
SBV	6.3 6.3	6.28	6.28	6.28	400	0	0	0
SC5	16.7 16.7	16.65	16.65	16.65	0	0	0	0
SCC	3.4 3.4	3.40	3.40	3.40	0	0	0	0
SCG	64.3 64.3	64.70	64.70	64.20	23,700	0	0	0
SCI	10 10	9.90	10	9.90	500	0	0	0
SCJ	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SCL	26.1 26.1	26.80	26.80	25.70	151,300	0	0	0
SCO	12.5 12.5	12.50	12.50	12.50	0	0	0	0
SCR	4.1 4.1	4.11	4.20	4.08	822,300	0	0	0
SCS	42.7 42.7	42.75	43.10	42.65	94,900	0	0	0
SD2	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SD3	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SD5	6.9 6.9	6.50	6.90	6.50	1,700	0	0	0
SD6	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SD7	2 2	2	2	2	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.8 10.8	10.10	10.80	10.10	400	0	0	0
SDC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	6.2 6.2	6.20	6.20	6.20	2,300	0	0	0
SDK	11.1 11.1	11.10	11.10	11.10	900	0	0	0
SDN	18 18	18	18	18	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SDV	30 30	30	30	30	0	0	0	0
SDY	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SEA	73 73	74.50	74.50	72.20	12,600	0	0	0
SEB	41 41	41	41	41	0	0	0	0
SED	15.3 15.3	15.50	15.50	15.30	1,500	0	0	0
SEP	18.5 18.5	18.50	18.50	18.50	0	0	0	0
SFC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
SFG	10.1 10.1	10.90	10.90	10.05	2,300	0	0	0
SFI	27.4 27.4	27.40	27.40	27.40	0	0	0	0
SFN	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SGB	13.3 13.3	13.20	13.30	13.20	7,200	0	0	0
SGC	106.9 106.9	106.91	106.91	106.91	100	0	0	0
SGD	12.7 12.7	12.70	12.70	12.70	0	0	0	0
SGH	16 16	18.90	18.90	16	200	0	0	0
SGI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
SGN	52.5 52.5	52.50	52.70	52.40	8,600	0	0	0
SGP	19.8 19.8	20.70	20.70	19.80	24,600	0	0	0
SGR	10.0 10.0	9.97	9.97	9.40	42,000	0	0	0
SGS	13.7 13.7	13.70	13.70	13.70	3,000	0	0	0
SGT	8.4 8.4	8.84	9.28	8.23	9,100	0	0	0
SHA	3.9 3.9	3.81	3.86	3.81	1,500	0	0	0
SHB	11.4 11.4	11.55	11.60	11.30	52,587,200	0	0	0
SHC	10 10	10	10	10	0	0	0	0
SHE	6.3 6.3	6.30	6.30	6.30	100	0	0	0
SHI	14.5 14.5	14.85	14.85	14.45	314,200	0	0	0
SHN	6.7 6.7	6.40	6.90	6.40	54,600	0	0	0
SHP	31 31	31	31.10	30.50	900	0	0	0
SHS	14 14	14.20	14.50	13.70	10,651,000	0	0	0
SID	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SIG	9.6 9.6	9.60	9.60	9.60	0	0	0	0
SIV	40 40	40	40	40	1,000	0	0	0
SJ1	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SJD	13.9 13.9	13.90	13.95	13.85	55,300	0	0	0
SJE	11.6 11.6	11.50	11.70	11.10	60,300	0	0	0
SJG	20.6 20.6	20.60	20.60	20.60	100	0	0	0
SJM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
SJS	56.5 56.5	56.60	56.60	54.90	59,800	0	0	0
SKG	7.4 7.4	7.43	7.55	7.34	28,800	0	0	0
SKH	20.3 20.3	20.30	20.30	20.30	0	0	0	0
SKN	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SKV	23.1 23.1	22.90	23.10	22.90	600	0	0	0
SLS	143 143	148	148.10	143	2,300	0	0	0
SMA	6.2 6.2	6.20	6.20	6.20	500	0	0	0
SMB	40.1 40.1	40.40	40.50	40.05	6,500	0	0	0
SMC	9.8 9.8	10	10	9.81	37,500	0	0	0
SMN	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SMT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
SNC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
SNZ	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SP2	30 30	27.50	30	27.50	1,500	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	10 10	10	10	10	0	0	0	0
SPD	7.1 7.1	7.10	7.10	7.10	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPM	8.2 8.2	8.21	8.21	8.21	0	0	0	0
SPV	35.5 35.5	35.50	35.50	35.50	0	0	0	0
SRA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SRB	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SRC	35.5 35.5	35.50	35.50	35.50	1,500	0	0	0
SRF	6.9 6.9	6.94	6.97	6.61	17,100	0	0	0
SSB	19.6 19.6	18.50	19.55	18.50	5,557,100	0	0	0
SSC	21.6 21.6	21.60	21.60	21.60	100	0	0	0
SSG	5.6 5.6	5.60	5.60	5.60	2,300	0	0	0
SSH	60 60	60	60	60	0	0	0	0
SSI	20.3 20.3	20.25	20.40	19.70	24,518,000	0	0	0
SSM	4.5 4.5	4.50	4.50	4.50	0	0	0	0
ST8	2.0 2.0	2	2.04	1.98	8,500	0	0	0
STB	76.4 76.4	77.30	77.90	75.80	2,531,100	0	0	0
STC	12.3 12.3	12.20	12.30	12.20	400	0	0	0
STG	36.0 36.0	33.50	36.60	33.50	1,400	0	0	0
STH	24.9 24.9	24.90	24.90	24.90	0	0	0	0
STK	7.8 7.8	7.91	7.91	7.79	17,800	0	0	0
STP	7 7	7	7	7	2,100	0	0	0
STS	134.2 134.2	134.20	134.20	134.20	0	0	0	0
STT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	16.8 16.8	16.75	16.75	16.75	0	0	0	0
SVD	4.7 4.7	4.62	4.94	4.62	26,600	0	0	0
SVG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	3.4 3.4	3.40	3.60	3.30	465,600	0	0	0
SVT	9.5 9.5	9.10	9.49	8.96	3,000	0	0	0
SWC	23.5 23.5	23.60	23.60	23.50	600	0	0	0
SZB	40 40	40	40.10	40	1,300	0	0	0
SZC	17.6 17.6	18	18.05	17.60	310,300	0	0	0
SZE	7.7 7.7	7.70	7.70	7.70	1,000	0	0	0
SZG	33 33	33	33	33	0	0	0	0
SZL	28.2 28.2	28.45	28.96	28.23	66,000	0	0	0
TA6	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TA9	10.5 10.5	10.60	10.60	10.30	15,000	0	0	0
TAB	32 32	32	32	32	0	0	0	0
TAW	21.3 21.3	21.30	21.30	21.30	0	0	0	0
TBC	31.6 31.6	31.60	31.60	31.55	3,700	0	0	0
TBD	94.6 94.6	94.60	94.60	94.60	0	0	0	0
TBR	7 7	7	7	7	0	0	0	0
TBW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TCB	31.9 31.9	31.45	32.20	31.40	11,777,000	0	0	0
TCH	11.5 11.5	11.50	11.70	11.20	4,690,100	0	0	0
TCJ	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	28.8 28.8	28.90	28.95	28.80	5,100	0	0	0
TCM	16.5 16.5	16.55	16.55	16.20	842,600	0	0	0
TCO	10.6 10.6	10.40	10.60	10.35	234,500	0	0	0
TCR	2.2 2.2	2.15	2.15	2.15	100	0	0	0
TCT	17.9 17.9	17.90	17.95	17.80	1,300	0	0	0
TCW	29.7 29.7	29.50	29.70	29.40	600	0	0	0
TDB	39 39	39	39.50	39	3,100	0	0	0
TDC	6.9 6.9	6.93	7.06	6.85	58,000	0	0	0
TDF	7.2 7.2	6.60	7.20	6.60	800	0	0	0
TDG	2.2 2.2	2.22	2.34	2.13	20,100	0	0	0
TDH	3.2 3.2	3.10	3.20	3.05	14,400	0	0	0
TDM	59 59	58.10	59	58	800	0	0	0
TDP	30.8 30.8	30.73	30.82	28.82	218,900	0	0	0
TDS	8.4 8.4	8.40	8.40	8.40	0	0	0	0
TDT	6.8 6.8	6.80	6.80	6.40	66,700	0	0	0
TDW	43.8 43.8	46.50	46.50	43.75	8,500	0	0	0
TED	66.6 66.6	66.60	66.60	66.60	100	0	0	0
TEG	5.9 5.9	5.99	6	5.80	7,300	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	50 50	50	50	50	0	0	0	0
TFC	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TGP	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TH1	5.9 5.9	5.90	5.90	5.90	5,000	0	0	0
THB	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THD	129.2 129.2	126	129.20	124.20	4,700	0	0	0
THG	28.9 28.9	28.70	28.90	28.40	38,400	0	0	0
THM	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THN	5.6 5.6	5.60	5.60	5.60	0	0	0	0
THP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THT	6.9 6.9	7	7	6.90	5,100	0	0	0
THU	11 11	11	11	11	0	0	0	0
THW	17 17	17	17	17	100	0	0	0
TID	19 19	19	19	19	400	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TIG	5.7 5.7	5.80	5.80	5.70	572,600	0	0	0
TIN	99 99	101	101	95.10	37,200	0	0	0
TIP	16 16	16	16.05	16	14,000	0	0	0
TIS	4 4	4.30	4.30	4	5,100	0	0	0
TIX	38 38	38	38	38	500	0	0	0
TJC	8.4 8.4	8.90	8.90	8.40	2,100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	11.7 11.7	11.70	11.70	11.70	1,900	0	0	0
TL4	9.2 9.2	9.20	9.20	9.20	0	0	0	0
TLD	8.2 8.2	8.20	8.20	8.15	137,800	0	0	0
TLG	51.9 51.9	49.80	52	49.10	341,700	0	0	0
TLH	3.7 3.7	3.70	3.70	3.62	96,500	0	0	0
TLP	6.7 6.7	6.90	6.90	6.70	29,600	0	0	0
TMB	47.5 47.5	47.50	47.50	47.10	6,700	0	0	0
TMC	7 7	7	7	7	0	0	0	0
TMG	54.3 54.3	54.30	54.30	54.30	0	0	0	0
TMP	53.7 53.7	53.70	53.70	53.70	500	0	0	0
TMS	34.2 34.2	34.15	34.15	34.15	0	0	0	0
TMT	10.7 10.7	10.75	10.75	10.70	5,700	0	0	0
TMW	22 22	22	22	22	0	0	0	0
TMX	8.4 8.4	8.40	8.40	8.40	0	0	0	0
TN1	12.3 12.3	12.50	12.50	12.25	900	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TNC	28.0 28.0	28	28	27.95	200	0	0	0
TNG	16 16	16.10	16.30	16	238,000	0	0	0
TNH	7.8 7.8	7.94	7.95	7.80	80,900	0	0	0
TNI	5.5 5.5	5.42	5.52	5.21	1,167,400	0	0	0
TNP	20.8 20.8	20.80	20.80	20.80	0	0	0	0
TNS	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TNT	9.9 9.9	10.10	10.10	9.89	4,300	0	0	0
TNW	13.8 13.8	13.90	13.90	13.80	2,400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	85.6 85.6	90	90.90	85	29,900	0	0	0
TOT	14.2 14.2	14.20	14.20	14.20	0	0	0	0
TOW	32.9 32.9	32.90	32.90	32.90	0	0	0	0
TPB	14 14	14.15	14.25	13.95	6,595,500	0	0	0
TPC	13.7 13.7	13.70	13.70	13.70	400,000	0	0	0
TPP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TPS	58 58	58	58	58	1,500	0	0	0
TQW	7 7	7	7	7	0	0	0	0
TR1	16.6 16.6	16.60	16.60	16.60	0	0	0	0
TRA	37 37	37.10	37.10	37	2,200	0	0	0
TRC	20.2 20.2	20.50	20.60	20.13	149,500	0	0	0
TRS	30.8 30.8	30.78	30.78	30.78	0	0	0	0
TRT	5 5	5	5	5	0	0	0	0
TS3	5.1 5.1	5.30	5.30	5.10	6,200	0	0	0
TSB	20.3 20.3	20.50	20.50	20.30	2,500	0	0	0
TSC	1.9 1.9	1.90	1.90	1.87	93,200	0	0	0
TSD	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TSG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	23.6 23.6	23.60	23.60	23.60	0	0	0	0
TST	10.6 10.6	10.60	10.60	10.60	0	0	0	0
TT6	11.2 11.2	10.20	11.70	10.20	1,500	0	0	0
TTA	11.1 11.1	11.10	11.15	10.85	343,600	0	0	0
TTC	9.2 9.2	9.20	9.20	9.20	2,700	0	0	0
TTD	95.9 95.9	95.90	95.90	95.90	0	0	0	0
TTE	34.0 34.0	33.95	33.95	33.95	0	0	0	0
TTF	1.4 1.4	1.46	1.47	1.38	1,251,500	0	0	0
TTG	20.9 20.9	21.10	21.40	20.90	15,700	0	0	0
TTH	2.2 2.2	2.20	2.20	2	256,900	0	0	0
TTL	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TTN	12 12	11.90	12	11.90	5,700	0	0	0
TTS	5.9 5.9	5.90	5.90	5.90	0	0	0	0
TTT	31.3 31.3	31.30	31.30	31.30	0	0	0	0
TUG	21.7 21.7	21.70	21.70	21.70	0	0	0	0
TV1	19.7 19.7	20.10	20.10	19.70	8,900	0	0	0
TV2	25.7 25.7	25.75	25.80	25.35	83,700	0	0	0
TV3	14.5 14.5	14.50	14.50	14.50	500	0	0	0
TV4	13 13	13	13	13	100	0	0	0
TV6	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TVA	13 13	13	13	13	0	0	0	0
TVB	6.0 6.0	6.35	6.35	5.96	7,300	0	0	0
TVC	7.3 7.3	7.30	7.30	7.20	26,100	0	0	0
TVD	8.7 8.7	8.70	8.70	8.50	25,400	0	0	0
TVG	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TVH	135.5 135.5	135.50	135.50	135.50	0	0	0	0
TVM	6.7 6.7	6.70	6.70	6.70	0	0	0	0
TVN	8.9 8.9	9.20	9.20	8.80	515,100	0	0	0
TVS	14.2 14.2	14.45	14.75	14.15	267,700	0	0	0
TVT	14.6 14.6	14.60	14.60	14.60	100	0	0	0
TW3	12 12	12	12	12	0	0	0	0
TXM	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TYA	16.9 16.9	16.85	16.85	16.85	0	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.6 6.6	6.40	6.60	6.10	39,400	0	0	0
UDL	28 28	28	28	28	0	0	0	0
UEM	9 9	9	9	9	0	0	0	0
UIC	54.7 54.7	54.70	54.70	54.70	100	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	6.4 6.4	6	6.40	6	2,100	0	0	0
UPC	33 33	33	33	33	0	0	0	0
UPH	3.3 3.3	3.30	3.30	3.30	0	0	0	0
USC	9.8 9.8	9.80	9.80	9.80	1,000	0	0	0
USD	16.6 16.6	16.60	16.60	16.60	700	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	11 11	11	11	11	0	0	0	0
V21	5.8 5.8	5.80	5.80	5.80	1,400	0	0	0
VAV	31.1 31.1	31.10	31.10	31.10	0	0	0	0
VBC	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VBG	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VBH	10.2 10.2	10.20	10.20	10.20	200	0	0	0
VC1	10.8 10.8	10.80	10.80	10.80	1,500	0	0	0
VC2	3.1 3.1	3.10	3.20	3.10	40,900	0	0	0
VC3	23.5 23.5	23.20	23.60	23.20	1,561,900	0	0	0
VC6	20 20	20	20	20	0	0	0	0
VC7	6.8 6.8	7	7.10	6.80	41,000	0	0	0
VC9	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VCA	6.5 6.5	6.49	6.49	6.49	0	0	0	0
VCB	58.5 58.5	58.20	58.80	58	4,818,800	0	0	0
VCC	9.4 9.4	9.40	9.40	9.40	6,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	297 297	297	297	297	0	0	0	0
VCG	14.4 14.4	15.05	15.10	14.15	3,706,000	0	0	0
VCI	19.6 19.6	20	20.20	19.45	13,099,900	0	0	0
VCM	5.7 5.7	5.70	5.70	5.70	0	0	0	0
VCP	23.5 23.5	23.20	23.50	23.10	9,400	0	0	0
VCR	48.3 48.3	48.30	48.30	48.30	0	0	0	0
VCS	31 31	31	31.50	30.80	26,600	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	47.1 47.1	47.10	47.10	47.10	0	0	0	0
VDP	24.8 24.8	24.80	24.80	24.80	100	0	0	0
VDS	10.4 10.4	11	11.15	10.40	864,200	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	2.9 2.9	2.80	2.90	2.80	300	0	0	0
VE3	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE9	2.6 2.6	2.50	2.60	2.50	8,000	0	0	0
VEA	35.8 35.8	35.80	36.10	35.60	194,300	0	0	0
VEC	32 32	30	32	30	300	0	0	0
VEF	77.8 77.8	78.30	78.30	77.50	2,900	0	0	0
VES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
VET	14.9 14.9	14.90	14.90	14.90	0	0	0	0
VFC	101.6 101.6	101.60	101.60	101.60	0	0	0	0
VFG	43.7 43.7	43.85	43.85	43.70	500	0	0	0
VFR	9.4 9.4	9.40	9.40	9.30	1,500	0	0	0
VGC	38.3 38.3	40.90	41.20	38.15	655,600	0	0	0
VGG	37.5 37.5	37.50	37.60	37.50	5,900	0	0	0
VGI	79.7 79.7	81.29	81.39	78.79	202,200	0	0	0
VGL	20.5 20.5	20.50	20.50	20.50	0	0	0	0
VGP	28 28	28	28	27.90	25,100	0	0	0
VGR	122 122	119.80	122.60	119.80	1,700	0	0	0
VGS	16.1 16.1	16.80	16.80	16.10	161,000	0	0	0
VGT	10.6 10.6	11	11	10.60	397,300	0	0	0
VGV	50.9 50.9	50.90	50.90	50.90	0	0	0	0
VHC	50.3 50.3	50.20	51.40	50	251,500	0	0	0
VHD	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VHE	2.8 2.8	2.90	2.90	2.80	20,900	0	0	0
VHF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.50	192,500	0	0	0
VHH	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VHL	9.3 9.3	9.30	9.30	9.30	1,800	0	0	0
VHM	71.7 71.7	71	73.90	71	10,116,200	0	0	0
VIB	13.3 13.3	13.30	13.50	13.15	4,328,000	0	0	0
VIC	241.4 241.4	242.30	243.30	235.60	4,144,700	0	0	0
VID	4.5 4.5	4.35	4.49	4.35	200	0	0	0
VIE	6 6	6	6	6	0	0	0	0
VIF	15.1 15.1	14.80	15.10	13.80	17,700	0	0	0
VIG	3.9 3.9	3.90	4	3.90	43,300	0	0	0
VIM	9.8 9.8	9.80	9.80	9.80	100	0	0	0
VIN	16.8 16.8	16.80	16.80	16.80	100	0	0	0
VIP	9.6 9.6	9.75	9.75	9.60	40,600	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.9 24.9	23.90	25	23.90	11,400	0	0	0
VIW	23.3 23.3	23.60	23.80	23.10	112,700	0	0	0
VIX	12.6 12.6	13.15	13.35	12.35	82,875,800	0	0	0
VJC	122.9 122.9	124.60	124.80	122.50	953,300	0	0	0
VLA	7.2 7.2	7.23	7.23	7.23	0	0	0	0
VLB	47.7 47.7	47.70	47.70	47.40	11,900	0	0	0
VLC	11.7 11.7	11.80	11.80	11.60	13,500	0	0	0
VLG	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	29.8 29.8	29.90	29.90	29.80	400	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	3.9 3.9	3.90	3.90	3.90	100	0	0	0
VMD	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VMG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VMK	21.5 21.5	21.50	21.50	21.50	0	0	0	0
VMS	36 36	36	36	36	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	13.6 13.6	14.90	14.90	13.60	1,800	0	0	0
VNB	17.4 17.4	17.20	17.90	17	170,700	0	0	0
VNC	34.9 34.9	34.30	35	34.30	2,300	0	0	0
VND	14.6 14.6	15.20	15.35	14.50	17,848,500	0	0	0
VNF	13 13	12.90	13	12.90	1,500	0	0	0
VNG	5.6 5.6	5.67	5.99	5.62	13,400	0	0	0
VNH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VNI	5.9 5.9	5.90	5.90	5.90	100	0	0	0
VNL	19.1 19.1	19.15	19.15	19.10	2,300	0	0	0
VNM	59.3 59.3	59.70	60.10	58.60	3,853,000	0	0	0
VNP	17.6 17.6	17.40	18.30	17.40	41,600	0	0	0
VNR	17.6 17.6	17.80	17.90	17.60	10,300	0	0	0
VNS	6.2 6.2	6.57	6.58	6.15	21,500	0	0	0
VNT	38.9 38.9	38.80	38.90	32.20	10,400	0	0	0
VNX	0.4 0.4	0.40	0.40	0.40	0	0	0	0
VNY	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VNZ	586.5 586.5	599.50	604	581	3,100	0	0	0
VOS	11.4 11.4	11.55	11.60	11.20	573,800	0	0	0
VPA	2 2	2	2	2	0	0	0	0
VPB	27.2 27.2	26.95	27.45	26.85	25,705,400	0	0	0
VPC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VPD	20.4 20.4	20.55	20.95	20.40	8,200	0	0	0
VPG	1.5 1.5	1.65	1.66	1.54	386,700	0	0	0
VPH	2.9 2.9	3	3	2.90	19,200	0	0	0
VPI	60.3 60.3	59.30	60.50	58.90	2,701,300	0	0	0
VPL	84.2 84.2	83	84.80	81.60	1,296,400	0	0	0
VPR	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VPS	8.5 8.5	8.51	8.51	8.45	3,100	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VQC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VRC	11.6 11.6	11.20	11.60	11.20	300	0	0	0
VRE	25.8 25.8	25.35	25.75	24.75	6,024,200	0	0	0
VRG	12.9 12.9	12.90	12.90	12.90	400	0	0	0
VSA	18 18	18	18	18	700	0	0	0
VSC	12.7 12.7	13	13.20	12.25	11,876,200	0	0	0
VSE	7.2 7.2	7.20	7.20	7.20	400	0	0	0
VSF	26 26	25.90	26	25.30	38,000	0	0	0
VSG	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VSH	41.2 41.2	41.20	41.20	41	1,500	0	0	0
VSI	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VSM	15.7 15.7	15.70	15.70	15.70	0	0	0	0
VSN	13 13	13.60	13.60	13	700	0	0	0
VST	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VTA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VTB	13.1 13.1	13.10	13.10	13.10	0	0	0	0
VTC	10.4 10.4	10.10	10.40	10.10	3,300	0	0	0
VTD	4.3 4.3	4.50	4.50	4.20	269,300	0	0	0
VTE	7 7	7	7	7	300	0	0	0
VTG	4 4	4	4	4	0	0	0	0
VTH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VTK	36.3 36.3	36	36.30	35.90	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.3 10.3	10.50	10.50	10.30	67,800	0	0	0
VTP	48.7 48.7	49	49.40	48.10	380,900	0	0	0
VTQ	4 4	4	4	4	0	0	0	0
VTR	9.8 9.8	9.70	9.80	9.70	8,500	0	0	0
VTV	14.4 14.4	14.40	14.40	14	6,500	0	0	0
VTX	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VTZ	20.1 20.1	20.20	20.40	20.10	962,500	0	0	0
VUA	17 17	17	17	17	0	0	0	0
VVN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VW3	8.4 8.4	8.50	8.80	8.40	13,200	0	0	0
VWS	19 19	19	19	19	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	74.9 74.9	74.90	74.90	74.90	0	0	0	0
WCS	287.9 287.9	287.90	287.90	287.90	0	0	0	0
WSB	54.8 54.8	55.80	55.80	52.30	2,800	0	0	0
WSS	5.9 5.9	5.90	6	5.80	58,000	0	0	0
WTC	9.2 9.2	9.20	9.20	9.20	5,400	0	0	0
X20	10.5 10.5	10.50	10.50	10.50	2,000	0	0	0
X26	12.5 12.5	12.50	12.50	12.50	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	17.5 17.5	18.10	18.10	17.50	700	0	0	0
XLV	11.7 11.7	11.70	11.70	11.70	0	0	0	0
XMC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
XMD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
XMP	15.0 15.0	15.11	15.11	15.02	400	0	0	0
XPH	14.5 14.5	14.50	14.50	14.50	100	0	0	0
YBC	8 8	8	8	8	0	0	0	0
YBM	10 10	11.20	11.20	9.80	4,300	0	0	0
YEG	6.9 6.9	7.02	7.05	6.80	492,900	0	0	0
YTC	21.1 21.1	21.10	21.10	21.10	0	0	0	0
^VN30	1,928.6 1,928.6	0	0	0	336,704,043	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/09/2026