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 20/04/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.1 33.1	33.10	33.10	33.10	0	0	0	0
AAA	7.0 7.0	7.09	7.09	7.04	458,500	0	0	0
AAH	3.2 3.2	3.40	3.40	3.10	1,277,800	0	0	0
AAM	6.4 6.4	6.36	6.43	6.36	400	0	0	0
AAS	8.5 8.5	8.60	8.60	8.40	631,600	0	0	0
AAT	2.9 2.9	2.93	2.94	2.92	36,300	0	0	0
AAV	8.5 8.5	8.30	8.60	8.30	865,600	0	0	0
ABB	15 15	14.60	15	14.50	1,631,700	0	0	0
ABC	11.4 11.4	11.50	11.60	11.40	7,800	0	0	0
ABI	19.7 19.7	19.70	19.70	19.50	17,900	0	0	0
ABR	13 13	13	13	13	100	0	0	0
ABS	2.9 2.9	2.92	2.96	2.87	159,400	0	0	0
ABT	60 60	59.70	60	59.70	1,500	0	0	0
ABW	10.5 10.5	10.50	10.50	10.40	120,200	0	0	0
ACB	24.0 24.0	23.85	24	23.75	8,670,200	0	0	0
ACC	12.5 12.5	12.10	12.50	11.95	23,300	0	0	0
ACE	38.5 38.5	38.40	38.50	38.40	1,000	0	0	0
ACL	13.3 13.3	13.15	13.30	13	2,100	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
ACV	45.8 45.8	45.90	46	45.50	490,200	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.6 8.6	8.88	8.88	8.60	2,100	0	0	0
ADS	9.2 9.2	9.10	9.30	9.10	205,600	0	0	0
AFX	10.9 10.9	11	11.10	10.70	120,200	0	0	0
AG1	13 13	13.10	13.10	13	2,100	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.7 12.7	12.85	12.85	12.70	199,500	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.4 37.4	38.40	38.40	37.40	1,500	0	0	0
AGR	14.9 14.9	14.80	14.95	14.75	221,000	0	0	0
AGX	280 280	280	280	280	10,600	0	0	0
AIC	9.3 9.3	9.30	9.30	9.30	600	0	0	0
AIG	45 45	45	45.90	45	16,400	0	0	0
ALT	13 13	13	13	13	100	0	0	0
ALV	7.5 7.5	7.30	8	7.30	13,800	0	0	0
AMC	12.8 12.8	12.60	12.80	12.60	1,200	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	9.10	8.70	69,000	0	0	0
AMV	1.7 1.7	1.80	1.80	1.70	359,900	0	0	0
ANT	36.5 36.5	36.50	36.50	36.50	1,800	0	0	0
ANV	25.4 25.4	24.95	25.60	24.90	1,550,100	0	0	0
APF	49 49	49.50	49.90	48.80	4,300	0	0	0
APG	5.1 5.1	5.16	5.16	5.11	261,300	0	0	0
APH	5.6 5.6	5.58	5.65	5.52	90,400	0	0	0
API	5.7 5.7	5.70	5.70	5.60	51,600	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.6 4.6	4.40	4.60	4.20	9,300	0	0	0
APS	6 6	6	6.10	5.90	253,400	0	0	0
APT	2.6 2.6	2.60	2.60	2.60	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.9 16.9	16.10	17	16.10	3,200	0	0	0
ASM	5.8 5.8	5.75	5.90	5.75	143,300	0	0	0
ASP	5.7 5.7	5.75	5.87	5.70	168,300	0	0	0
AST	69 69	68.90	69	68.90	200	0	0	0
ATA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
ATG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	49.5 49.5	49.50	49.50	49.50	100	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	10	9.90	30,900	0	0	0
BAB	11.3 11.3	11.30	11.30	11.20	4,000	0	0	0
BAF	36.5 36.5	36	36.55	35.95	2,540,500	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	11.3 11.3	11.30	11.30	11.20	1,100	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	11.2 11.2	11.20	11.20	11.20	100	0	0	0
BBT	12 12	12.10	12.10	12	1,600	0	0	0
BCA	19.1 19.1	18.60	19.20	18.50	11,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.20	7.30	7.10	38,400	0	0	0
BCE	11 11	10.95	11	10.80	31,500	0	0	0
BCF	42 42	42	42	42	500	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	57.3 57.3	55.80	57.60	55.50	1,066,200	0	0	0
BCP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BCR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	34.6 34.6	34.60	34.60	34.60	100	0	0	0
BDT	9.2 9.2	9.10	9.20	9	47,000	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	64 64	66.60	69.40	63.60	221,200	0	0	0
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	23.3 23.3	23.30	23.30	23.30	200	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8 8	8	8	8	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.8 29.8	29.65	29.75	29.65	400	0	0	0
BHP	7 7	7	7	7	100	0	0	0
BIC	24.3 24.3	23.70	24.25	23.65	152,800	0	0	0
BID	40.6 40.6	40.45	40.75	40.25	5,993,200	0	0	0
BIG	7.6 7.6	7.30	7.90	7	604,400	0	0	0
BIO	13.6 13.6	13.50	13.60	13.50	2,600	0	0	0
BKC	21.5 21.5	21.50	21.50	21.40	6,500	0	0	0
BKG	2.6 2.6	2.51	2.59	2.51	64,300	0	0	0
BLI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BLN	6.6 6.6	8.50	8.50	6.60	400	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BMC	13.5 13.5	13.65	13.65	13.35	8,300	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	0	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.6 15.6	15.60	15.70	15.50	226,100	0	0	0
BMJ	9.7 9.7	9.20	9.80	9.10	2,300	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	153.8 153.8	148.10	154	147	289,400	0	0	0
BMS	15.5 15.5	14.70	15.70	14.60	422,600	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.5 6.5	6.30	6.50	6.10	118,600	0	0	0
BNW	14.7 14.7	14.70	14.70	14.70	0	0	0	0
BOT	2 2	2	2	2	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	4.1 4.1	4.10	4.10	4	900	0	0	0
BRC	12.2 12.2	12.20	12.20	12.15	200	0	0	0
BRR	19.4 19.4	19.40	19.40	19.40	1,000	0	0	0
BRS	26.2 26.2	27.40	27.40	26	5,700	0	0	0
BSA	20.3 20.3	20.40	20.40	20.30	1,900	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	16.7 16.7	16.70	17.40	16.70	1,400	0	0	0
BSI	36.2 36.2	36.75	36.75	36	654,400	0	0	0
BSL	12.5 12.5	12.50	12.50	12.40	82,400	0	0	0
BSP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BSQ	18 18	18	18	18	0	0	0	0
BSR	26.2 26.2	26.75	26.85	26	7,862,400	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	0	0	0	0
BTD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23 23	23.50	23.50	22.60	9,100	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	4,800	0	0	0
BTP	8.4 8.4	8.49	8.49	8.35	21,600	0	0	0
BTS	5.2 5.2	5.10	5.20	5	31,500	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	0	0	0	0
BTU	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BTV	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BTW	70 70	70	70	70	100	0	0	0
BVB	12.6 12.6	12.90	12.90	12.60	994,800	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	72.3 72.3	72.90	73.90	71.90	449,000	0	0	0
BVL	17.2 17.2	15.90	17.70	15.90	14,100	0	0	0
BVN	25.3 25.3	25.30	25.30	25.30	0	0	0	0
BVS	26.6 26.6	26.80	26.90	26.50	98,700	0	0	0
BWA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BWE	44.0 44.0	43.70	44.10	43.70	237,400	0	0	0
BWS	34 34	34.20	34.70	34	1,300	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	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	10.8 10.8	10.70	10.75	10.50	18,100	0	0	0
C47	9.8 9.8	10	10	9.30	304,800	0	0	0
C4G	7.3 7.3	7.40	7.40	7.20	373,000	0	0	0
C69	16.1 16.1	16.20	16.20	15.90	441,300	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.8 6.8	6.80	6.90	6.80	5,400	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	46.5 46.5	45.90	46.90	45.80	40,700	0	0	0
CAT	15.4 15.4	14.90	15.70	14.70	23,500	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.6 24.6	25	25	24.60	3,200	0	0	0
CC1	39 39	37.50	39	37.50	500	0	0	0
CCA	15 15	15	15	15	100	0	0	0
CCC	7.6 7.6	7.75	7.75	7.55	9,600	0	0	0
CCI	19.7 19.7	19.65	19.65	19.65	1,000	0	0	0
CCL	5 5	5	5	4.95	27,500	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	100	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.8 13.8	14	14	13.80	11,700	0	0	0
CCT	9 9	9	9	9	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	19.2 19.2	19.60	19.60	18.50	203,900	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.2 30.2	30.90	31.50	28	12,100	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	13.9 13.9	14	14	13.70	9,000	0	0	0
CDR	4.5 4.5	4.30	4.50	4.20	2,400	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17.2 17.2	16.30	17.60	16.30	6,022,800	0	0	0
CET	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CFM	8.1 8.1	8	8.10	8	200	0	0	0
CFV	18.9 18.9	18.90	18.90	18.90	0	0	0	0
CGV	3 3	3	3	3	1,000	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	6 6	6	6	6	200	0	0	0
CHP	28.4 28.4	28.05	28.40	28.05	19,500	0	0	0
CHS	11 11	11	11	11	500	0	0	0
CI5	5.1 5.1	5.10	5.10	5.10	4,300	0	0	0
CIA	10.4 10.4	9.50	10.40	9.40	15,900	0	0	0
CID	9.5 9.5	9.50	9.50	9.50	100	0	0	0
CIG	6.4 6.4	6.17	6.35	6.17	12,100	0	0	0
CII	19 19	19.05	19.40	18.90	10,687,000	0	0	0
CIP	2.8 2.8	2.80	2.80	2.80	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	63.7 63.7	63.50	63.70	63.40	11,400	0	0	0
CKD	28.6 28.6	28.70	28.70	28.60	1,500	0	0	0
CKG	8.7 8.7	8.74	8.74	8.66	33,700	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56.5 56.5	56.50	56.50	56.50	1,800	0	0	0
CLH	22.1 22.1	22.10	22.10	22.10	0	0	0	0
CLL	30 30	30.10	30.10	29.75	6,200	0	0	0
CLM	74 74	74	74	74	0	0	0	0
CLW	48.1 48.1	48.05	48.05	48.05	0	0	0	0
CLX	15 15	15	15	14.90	39,600	0	0	0
CMC	8.7 8.7	8.80	8.80	8.70	1,100	0	0	0
CMD	19 19	19.20	19.20	19	3,800	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	29.0 29.0	29.30	29.30	28.55	246,400	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	17.9 17.9	21	21	17.90	3,800	0	0	0
CMN	66 66	65.20	67	65.20	2,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	6.90	7	6.90	12,500	0	0	0
CMT	12.3 12.3	12.30	12.30	12.30	0	0	0	0
CMV	8.3 8.3	8.25	8.25	8.25	0	0	0	0
CMW	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CMX	6.0 6.0	6	6.01	5.99	36,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	32.50	33.50	31	3,900	0	0	0
CNG	24.1 24.1	24.25	24.25	23.85	13,000	0	0	0
CNN	55 55	55	55	55	0	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	100	0	0	0
COM	35.0 35.0	33	34.95	33	200	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.5 17.5	17.10	17.50	17	1,800	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
CQN	31.2 31.2	31.30	31.30	31.10	12,900	0	0	0
CQT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CRC	9.3 9.3	9.13	9.30	9.01	3,952,000	0	0	0
CRE	7.6 7.6	7.66	7.70	7.56	208,700	0	0	0
CSC	14.9 14.9	14.80	15	14.40	20,200	0	0	0
CSI	16.7 16.7	16.70	16.70	16.70	100	0	0	0
CSM	12.5 12.5	12.60	12.60	12.40	14,100	0	0	0
CSV	27.7 27.7	27.70	27.75	27.50	230,500	0	0	0
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	7 7	7	7	7	200	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	83 83	79.30	83.50	79.30	1,544,600	0	0	0
CTF	18.6 18.6	18.40	18.60	18.05	274,100	0	0	0
CTG	35.1 35.1	34.95	35.30	34.90	6,020,100	0	0	0
CTI	22.2 22.2	22.35	22.50	22.15	849,900	0	0	0
CTP	6.9 6.9	6.80	7.10	6.70	62,200	0	0	0
CTR	87.1 87.1	87.20	87.20	86.40	200,600	0	0	0
CTS	27.5 27.5	27.35	27.65	27.10	423,200	0	0	0
CTT	14.3 14.3	14.10	17	14.10	1,200	0	0	0
CTW	24.8 24.8	24.80	24.80	24.80	100	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.5 26.5	26.45	26.45	26.45	100	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	11.7 11.7	10.90	11.70	10.80	11,400	0	0	0
D2D	36.4 36.4	36.45	36.60	36.10	106,600	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	100	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	300	0	0	0
DAH	2.9 2.9	2.97	2.97	2.85	200,400	0	0	0
DAN	32.4 32.4	32.40	32.40	32.40	0	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DBC	23.3 23.3	23.30	23.45	23.25	1,595,600	0	0	0
DBD	50.2 50.2	49.60	50.30	49.40	18,100	0	0	0
DBM	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DBT	10.9 10.9	10.40	10.85	10.40	200	0	0	0
DC1	7.8 7.8	8	8	7.80	200	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.1 9.1	9.04	9.10	9	56,800	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	36.4 36.4	36.70	36.90	35.95	572,000	0	0	0
DCM	45 45	45.45	46.10	44.75	2,813,900	0	0	0
DCR	4 4	4	4	4	100	0	0	0
DCS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9.4 9.4	9.40	9.40	9.40	800	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	8 8	8	8	8	100	0	0	0
DDV	27.8 27.8	28.10	28.30	27.60	430,000	0	0	0
DFC	30 30	30	30	30	500	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	53.1 53.1	53.80	54.50	52.50	3,422,200	0	0	0
DGT	4.4 4.4	4.30	4.40	4.20	278,000	0	0	0
DGW	46 46	45.95	46.50	45.15	1,192,400	0	0	0
DHA	45.5 45.5	45.50	45.70	45.40	54,700	0	0	0
DHB	12.7 12.7	12.90	12.90	12.70	4,700	0	0	0
DHC	37.3 37.3	36.25	37.70	36.15	486,200	0	0	0
DHD	39.1 39.1	39	39.10	39	2,900	0	0	0
DHG	99.6 99.6	99.70	100	99.40	11,500	0	0	0
DHM	7.5 7.5	7.25	7.49	7.23	1,500	0	0	0
DHN	28 28	28	28	28	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	72 72	70.90	72	70	2,200	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.4 14.4	14.35	14.60	14.30	5,230,400	0	0	0
DIH	9.3 9.3	9.30	9.30	9.30	3,200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.6 4.6	4.50	4.60	4.50	130,800	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.82	2.83	2.79	488,300	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DMC	60 60	60.20	60.20	60	200	0	0	0
DMN	8.9 8.9	8.50	9	8.50	22,000	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	0	0	0	0
DND	7.6 7.6	7.60	7.60	7.60	200	0	0	0
DNE	8.3 8.3	8.50	8.50	8.30	1,500	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	19.90	19	2,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32 32	32	32	32	100	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DP1	32 32	32	32	32	1,700	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	54.9 54.9	54.50	55.10	54.50	3,900	0	0	0
DPG	42.9 42.9	42.50	42.90	42.05	298,800	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	28.6 28.6	29.10	29.15	28.50	2,164,100	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.8 40.8	41	41.10	40.65	165,200	0	0	0
DQC	9.8 9.8	9.75	9.75	9.69	21,700	0	0	0
DRC	13.4 13.4	13.40	13.45	13.30	225,400	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	1,400	0	0	0
DRH	2.4 2.4	2.35	2.40	2.34	533,600	0	0	0
DRI	13 13	13	13	12.90	188,800	0	0	0
DRL	45.6 45.6	45.90	46	45.55	6,700	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	24.0 24.0	23.85	24	23.75	399,500	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.2 38.2	38.30	38.50	38.05	7,100	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	7.4 7.4	7.30	7.40	6.80	47,600	0	0	0
DTA	3.6 3.6	3.60	3.60	3.45	3,100	0	0	0
DTD	16.8 16.8	17.10	17.10	16.60	228,000	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2 2	2	2	2	2,800	0	0	0
DTK	11.6 11.6	11.70	11.70	11.60	1,200	0	0	0
DTL	11.1 11.1	11.35	11.35	11.05	4,000	0	0	0
DTP	120.5 120.5	120.50	120.50	120.50	300	0	0	0
DTT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	8.2 8.2	8.40	8.40	8.10	226,600	0	0	0
DVN	20.4 20.4	20.50	20.60	20.40	11,700	0	0	0
DVP	74 74	73	74.20	73	26,100	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	200	0	0	0
DWS	16 16	16	20.80	16	1,500	0	0	0
DXG	15 15	14.95	15.15	14.90	8,153,900	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	13.9 13.9	14	14.20	13.90	275,900	0	0	0
DXS	7.3 7.3	7.38	7.42	7.21	1,625,700	0	0	0
DXV	3.8 3.8	3.82	3.82	3.82	700	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	0	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11.1 11.1	11.10	11.10	11.10	1,000	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.1 30.1	30	30.50	30	7,300	0	0	0
EFI	3 3	3	3.10	2.80	32,300	0	0	0
EIB	22.6 22.6	22.70	22.90	22.45	7,546,700	0	0	0
EIC	22.5 22.5	22.50	22.50	22.50	100	0	0	0
EID	22.5 22.5	22.50	22.50	22.50	2,000	0	0	0
EIN	2.4 2.4	2.30	2.40	2.30	6,300	0	0	0
ELC	17.9 17.9	18.20	18.20	17.90	182,900	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	0	0	0	0
EVE	10.5 10.5	10.50	10.60	10.35	11,100	0	0	0
EVF	13.9 13.9	13.90	13.95	13.75	2,737,500	0	0	0
EVG	6.8 6.8	6.80	6.83	6.71	296,600	0	0	0
EVS	5 5	5	5	4.90	57,700	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	0	0	0	0
FCM	3.2 3.2	3.24	3.28	3.23	19,700	0	0	0
FCN	13.8 13.8	13.80	14	13.65	844,200	0	0	0
FCS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
FDC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	20 20	20.30	20.60	19	25,900	0	0	0
FID	2 2	2	2	2	150,000	0	0	0
FIR	5.2 5.2	5.20	5.20	5.04	302,700	0	0	0
FIT	4.3 4.3	4.24	4.26	4.20	176,200	0	0	0
FMC	38.7 38.7	38.85	38.85	38.40	23,600	0	0	0
FOC	66.9 66.9	66.30	67.40	66.30	6,100	0	0	0
FOX	83.8 83.8	84.50	85	83	148,700	0	0	0
FPT	76.9 76.9	76.30	77	76.10	6,876,800	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.3 8.3	8.30	8.30	8.30	100	0	0	0
FRT	150.8 150.8	153	153	150.10	201,100	0	0	0
FSO	9 9	9	9	9	200	0	0	0
FT1	40.8 40.8	40.80	40.80	40.80	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	27.5 27.5	27.80	27.80	27.50	462,400	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.8 11.8	12.10	12.10	11.60	71,800	0	0	0
GAS	79.2 79.2	80	81.30	79	1,205,300	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	200	0	0	0
GCF	18.5 18.5	18.80	19	18.50	23,400	0	0	0
GDA	14.2 14.2	14.20	14.50	14.20	45,700	0	0	0
GDT	19 19	19.20	19.20	19	13,100	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	15.2 15.2	15.45	15.45	15.15	593,600	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	41.0 41.0	39.95	41.50	39.80	11,167,100	0	0	0
GGG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.1 27.1	27.20	27.20	27	10,900	0	0	0
GIC	10 10	10	10	10	2,700	0	0	0
GIL	13.6 13.6	13.80	13.80	13.50	162,000	0	0	0
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	33.2 33.2	32	33.20	32	15,100	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	74.2 74.2	75	75.70	74	692,900	0	0	0
GMH	7.7 7.7	7.12	7.73	7.12	1,900	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	0	0	0	0
GND	22 22	22	22	22	100	0	0	0
GPC	2 2	2	2	2	8,100	0	0	0
GSM	29.6 29.6	29.60	29.60	29.60	11,900	0	0	0
GSP	11.3 11.3	11.35	11.35	11.15	24,300	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	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 33	33.50	33.75	32.85	2,060,200	0	0	0
GVT	78.1 78.1	78.10	78.10	78.10	100	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	14.8 14.8	13.90	14.80	13.90	600	0	0	0
HAF	17.1 17.1	17.10	17.10	17.10	0	0	0	0
HAG	16.4 16.4	16.65	16.70	16.40	4,117,700	0	0	0
HAH	54.1 54.1	55	55	54	417,600	0	0	0
HAM	43 43	43	43	43	0	0	0	0
HAN	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HAP	7.1 7.1	7.12	7.12	7.07	16,300	0	0	0
HAR	3.6 3.6	3.57	3.62	3.52	121,600	0	0	0
HAS	7.8 7.8	7.80	7.80	7.80	0	0	0	0
HAT	30.7 30.7	30.70	30.70	30.70	100	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.5 10.5	10.50	10.60	10.45	204,400	0	0	0
HBC	5.1 5.1	5.10	5.20	5	1,601,900	0	0	0
HBD	19 19	19	19	19	100	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	4.4 4.4	4.40	4.40	4.40	0	0	0	0
HC1	13.5 13.5	13.20	13.50	13.20	11,000	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	25.9 25.9	25.90	26	25.90	800	0	0	0
HCD	8.1 8.1	8.04	8.05	8	37,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.0 28.0	26.90	28.30	26.90	25,060,100	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.8 10.8	10.30	10.80	10.30	3,200	0	0	0
HD6	9 9	9.10	9.10	9	2,100	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.6 6.6	6.40	6.60	6.40	700	0	0	0
HDB	26.9 26.9	26.20	26.95	26.20	19,167,600	0	0	0
HDC	18.7 18.7	18.60	19.05	18.40	1,633,600	0	0	0
HDG	28.3 28.3	27.90	28.45	27.85	1,436,300	0	0	0
HDM	37.2 37.2	37.20	37.20	37.20	0	0	0	0
HDP	23.6 23.6	23.60	23.60	23.60	0	0	0	0
HDW	15 15	15	15	15	0	0	0	0
HEC	68.5 68.5	68.50	68.50	68.50	100	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	0	0	0	0
HGM	185 185	186.50	186.50	183.60	7,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	89.5 89.5	91.60	91.60	89.20	600	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.7 12.7	12.60	12.80	12.60	853,200	0	0	0
HHS	13.5 13.5	13.40	13.55	13.25	2,538,900	0	0	0
HHV	12.8 12.8	12.70	12.95	12.70	5,301,700	0	0	0
HID	4.9 4.9	4.76	4.98	4.76	543,200	0	0	0
HII	5.3 5.3	5.36	5.36	5.28	127,600	0	0	0
HIO	7.5 7.5	7.70	7.70	7.50	6,200	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	28.4 28.4	27.10	28.40	27	500	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	20 20	20	20	19	8,800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	360 360	360	360	360	1,700	0	0	0
HLC	12.7 12.7	12.60	12.70	12.30	28,400	0	0	0
HLD	17.5 17.5	17.50	17.50	17.30	10,500	0	0	0
HLO	19 19	19	19	19	0	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	0	0	0	0
HMC	11.6 11.6	11.60	11.60	11.55	1,700	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	15.9 15.9	16.12	16.12	15.93	300	0	0	0
HMR	10.1 10.1	10.10	10.10	10.10	300	0	0	0
HMS	36.5 36.5	36.90	37	35.60	5,900	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	11.1 11.1	11	11.10	11	26,600	0	0	0
HNF	25 25	25	25	25	400	0	0	0
HNG	6.6 6.6	6.40	6.70	6.30	6,392,600	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	7.90	7.80	327,700	0	0	0
HNP	19.5 19.5	19.50	19.50	19.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.30	4.30	4.10	15,800	0	0	0
HPB	21 21	21	21	21	0	0	0	0
HPD	16.8 16.8	16.70	16.80	16.70	3,600	0	0	0
HPG	28.5 28.5	28.15	28.45	28.05	26,441,700	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	79 79	79	79.20	79	10,000	0	0	0
HPT	27 27	26.60	28	26.60	4,000	0	0	0
HPW	22.9 22.9	22.90	22.90	22.90	100	0	0	0
HPX	4.9 4.9	4.90	4.90	4.84	179,900	0	0	0
HQC	2.6 2.6	2.60	2.61	2.58	1,297,200	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	42.8 42.8	43	43	40.10	2,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.2 16.2	16.05	16.30	16	4,339,200	0	0	0
HSL	5.1 5.1	5.05	5.20	5.05	92,700	0	0	0
HSM	6.5 6.5	7	7	6.50	1,100	0	0	0
HSP	16.3 16.3	15.20	16.50	15.20	10,000	0	0	0
HSV	4.8 4.8	4.90	4.90	4.70	1,100	0	0	0
HT1	15.1 15.1	15.20	15.45	15.10	203,100	0	0	0
HTC	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HTE	3.3 3.3	3.40	3.40	3.30	2,600	0	0	0
HTG	41.5 41.5	41.85	41.85	41.40	20,000	0	0	0
HTI	24.3 24.3	23.90	24.35	23.90	68,600	0	0	0
HTL	23.1 23.1	23.10	23.10	23.10	100	0	0	0
HTM	11.1 11.1	11.10	11.10	11.10	100	0	0	0
HTN	7.3 7.3	7.29	7.33	7.27	198,100	0	0	0
HTP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HTT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
HTV	13.6 13.6	13.05	13.60	13	3,900	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	10.2 10.2	10.20	10.20	10.20	100	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	400	0	0	0
HUB	13.9 13.9	13.85	13.85	13.85	1,500	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.6 16.6	16.60	17	16.40	1,385,900	0	0	0
HVA	5 5	5	5	5	50,100	0	0	0
HVH	11.8 11.8	11.80	11.80	11.70	147,200	0	0	0
HVN	22.8 22.8	22.90	22.90	22.75	714,900	0	0	0
HVT	27.7 27.7	27.40	27.70	27	4,600	0	0	0
HVX	2.3 2.3	2.40	2.40	2.30	4,300	0	0	0
HWS	15.1 15.1	15.10	15.10	15	15,200	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	1,000	0	0	0
ICG	17.8 17.8	17.50	17.80	17.50	900	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	300	0	0	0
ICN	31.6 31.6	32.10	32.10	30.70	4,500	0	0	0
ICT	17.8 17.8	17.90	17.90	17.80	7,900	0	0	0
IDC	48.3 48.3	49.10	49.10	48	1,356,500	0	0	0
IDI	6.7 6.7	6.67	6.72	6.64	517,800	0	0	0
IDJ	4 4	4	4	3.90	201,100	0	0	0
IDP	270 270	270	270	270	0	0	0	0
IDV	23 23	23.10	23.20	23	1,800	0	0	0
IFS	17.2 17.2	18.30	18.50	17.20	1,300	0	0	0
IHK	6.9 6.9	6.90	6.90	6.90	0	0	0	0
IJC	10.5 10.5	10.40	10.55	10.35	2,023,500	0	0	0
ILA	5.6 5.6	5.60	5.60	5.60	100	0	0	0
ILB	21.6 21.6	21.55	22.40	21.55	6,700	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	1,000	0	0	0
ILS	19.1 19.1	19.30	19.30	18.70	13,300	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	56 56	56.40	56.40	55.50	32,700	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	39.2 39.2	41.80	41.80	39.20	6,400	0	0	0
IPA	16 16	16	16	15.80	9,500	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	24.8 24.8	24.40	24.90	24.40	300	0	0	0
IST	34.3 34.3	34.30	34.30	34.30	100	0	0	0
ITC	11.9 11.9	11.95	12.05	11.85	31,600	0	0	0
ITD	16.2 16.2	16.30	16.35	16.20	900	0	0	0
ITQ	2.8 2.8	2.70	2.80	2.70	4,500	0	0	0
ITS	4 4	4	4	4	0	0	0	0
IVS	6.5 6.5	6.50	6.50	6.40	17,200	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.28	4.32	4.23	132,900	0	0	0
KBC	35 35	35.10	35.95	34.30	4,271,200	0	0	0
KCB	12.8 12.8	12.70	12.80	12.50	23,600	0	0	0
KDC	48.1 48.1	47.85	48.10	47.30	293,300	0	0	0
KDH	26 26	26.05	26.25	25.90	2,271,300	0	0	0
KDM	28 28	28	28	28	7,000	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	2,100	0	0	0
KHD	18.2 18.2	18.20	18.20	18.20	0	0	0	0
KHG	5.5 5.5	5.55	5.55	5.48	5,802,000	0	0	0
KHP	10.5 10.5	10.50	10.50	10.45	23,400	0	0	0
KHS	15.1 15.1	15	15.10	14.30	6,800	0	0	0
KHW	34 34	34	34	34	700	0	0	0
KIP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.1 14.1	14.15	14.20	14	292,200	0	0	0
KMR	2.8 2.8	2.73	2.75	2.70	16,100	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.9 38.9	38.95	38.95	38.85	397,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16.30	16.40	16.25	456,600	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	95.1 95.1	101.60	101.60	93.20	24,800	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	500	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	0	0	0	0
KTS	22.9 22.9	21.80	23.40	21.50	14,000	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	26.9 26.9	26.85	26.85	26.85	1,000	0	0	0
L12	5 5	5	5	5	100	0	0	0
L14	23.7 23.7	23.80	24	23.70	35,100	0	0	0
L18	24.3 24.3	24.10	24.30	23.40	56,600	0	0	0
L40	65 65	67	67	64.90	57,200	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	17 17	17.50	17.50	17	8,900	0	0	0
LAI	11.4 11.4	11.30	11.40	11.20	6,100	0	0	0
LAS	16.7 16.7	16.90	17.10	16.70	271,200	0	0	0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	31.2 31.2	31	31.20	30.90	5,200	0	0	0
LBM	29.8 29.8	29.90	29.95	29.50	14,400	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	10.1 10.1	10	10.25	10	1,102,400	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.6 3.6	3.58	3.58	3.51	508,400	0	0	0
LDP	8 8	8	8	7.80	43,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	0	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	4,100	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	0	0	0	0
LGL	5.7 5.7	5.60	5.77	5.56	108,400	0	0	0
LHC	96.9 96.9	96	96.90	95.60	3,200	0	0	0
LHG	28.4 28.4	28.20	28.40	28.20	25,800	0	0	0
LIC	28.5 28.5	28.50	29.60	28.20	8,200	0	0	0
LIG	3.7 3.7	3.80	3.80	3.70	43,500	0	0	0
LIX	31.5 31.5	31.40	31.85	31.40	20,500	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	100	0	0	0
LLM	20.8 20.8	20.10	20.80	20	2,600	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	100	0	0	0
LMC	4.9 4.9	4.80	5.40	4.60	1,500	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	46 46	46.70	47.80	46	1,073,800	0	0	0
LPT	7.3 7.3	6.90	7.40	6.90	18,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.3 34.3	34	34.30	33.40	24,400	0	0	0
LSS	8.5 8.5	8.51	8.55	8.48	36,300	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LTG	6.5 6.5	6.50	6.50	6.50	0	0	0	0
M10	22 22	22	22	22	400	0	0	0
MA1	34 34	34	34	34	0	0	0	0
MAC	14.3 14.3	15	15	14.30	3,500	0	0	0
MAS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
MBB	26.4 26.4	26.45	26.60	26.35	13,276,300	0	0	0
MBG	2.7 2.7	2.70	2.80	2.70	45,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.3 20.3	20.30	20.50	20.20	2,702,000	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.7 7.7	7.70	7.70	7.60	18,500	0	0	0
MCH	141.3 141.3	141	141.60	140.60	311,400	0	0	0
MCM	27.3 27.3	26.55	27.25	26.55	116,400	0	0	0
MCO	5.3 5.3	5.30	5.30	5.30	2,300	0	0	0
MCP	27.3 27.3	27.50	27.50	27.30	10,200	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	300	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MDG	37 37	38.30	38.30	37	6,000	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	0	0	0	0
MED	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MEF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
MEL	6.5 6.5	6.50	6.50	6.50	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35.20	35.20	34.90	12,800	0	0	0
MGC	12.5 12.5	12.60	12.60	12.50	14,800	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	27.8 27.8	27.80	27.80	27.80	400	0	0	0
MHC	9.6 9.6	9.62	9.77	9.60	24,000	0	0	0
MIC	12.5 12.5	12.50	12.50	12.50	200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.8 17.8	18	18.10	17.75	153,100	0	0	0
MKP	27 27	30.50	30.50	27	23,700	0	0	0
MKV	20.7 20.7	20.70	20.70	20.70	91,600	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	1,800	0	0	0
MML	32 32	32.50	32.80	32	39,100	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	16.1 16.1	16	16.30	16	14,600	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	13.5 13.5	13.50	13.50	13.50	100	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	20.3 20.3	20.10	20.30	19.30	6,100	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	12.5 12.5	12.65	12.70	12.45	14,655,100	0	0	0
MSH	37.9 37.9	37.20	37.90	37.15	250,400	0	0	0
MSN	79.8 79.8	80	80.40	79.30	5,211,800	0	0	0
MSR	46.3 46.3	47	47.30	46.10	1,034,300	0	0	0
MST	8.2 8.2	8.30	8.30	8.10	2,464,800	0	0	0
MTA	12.9 12.9	13.20	13.20	12.90	11,400	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	1,000	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	14,000	0	0	0
MTP	14.6 14.6	14.10	14.60	14.10	5,700	0	0	0
MTS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	100	0	0	0
MVB	16.5 16.5	16.50	16.50	16.50	800	0	0	0
MVC	14.1 14.1	14	14.20	13.80	14,000	0	0	0
MVN	53.9 53.9	54	55	53.20	4,100	0	0	0
MWG	87.3 87.3	87.50	88.50	86.40	10,168,300	0	0	0
MZG	13 13	13	13	12.80	182,400	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.7 50.7	49.75	51.30	49.35	497,300	0	0	0
NAG	8.1 8.1	8.30	8.30	8.10	46,900	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.5 31.5	31.50	32	31.50	1,100	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	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18 18	17.50	18	17.50	26,100	0	0	0
NBC	10 10	10	10.10	9.80	67,200	0	0	0
NBE	10.1 10.1	10.10	10.10	10.10	3,000	0	0	0
NBP	7.4 7.4	7.50	7.60	7.40	9,400	0	0	0
NBT	15.4 15.4	16	16	15.30	700	0	0	0
NBW	34 34	34	34	34	0	0	0	0
NCG	11.5 11.5	11.50	11.50	11.50	100	0	0	0
NCS	39 39	38.90	39	38.90	6,000	0	0	0
NCT	90.9 90.9	90.90	91	90.70	19,100	0	0	0
ND2	36 36	36	36	36	0	0	0	0
NDC	150 150	150	150	150	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.7 10.7	10.60	10.70	10.40	240,000	0	0	0
NDP	22.6 22.6	22.60	22.60	22.60	0	0	0	0
NDT	5 5	5.20	5.30	4.40	2,100	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	100	0	0	0
NED	7 7	6.90	7	6.90	46,000	0	0	0
NET	68 68	68	68	68	600	0	0	0
NFC	63 63	59.30	63	59.30	5,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.4 13.4	13.45	13.50	13.40	80,300	0	0	0
NHC	21.9 21.9	21.90	21.90	21.90	0	0	0	0
NHH	10.1 10.1	10.25	10.30	10.10	28,200	0	0	0
NHT	14.4 14.4	14.20	14.35	13.70	20,100	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	15 15	15	15	15	0	0	0	0
NKG	14.8 14.8	14.80	15.10	14.70	3,601,200	0	0	0
NLG	28.6 28.6	28.55	29.15	28.40	1,634,300	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	48.2 48.2	48.55	48.80	47.50	33,300	0	0	0
NNT	58.5 58.5	58.50	58.50	58.50	0	0	0	0
NO1	5.6 5.6	5.60	5.61	5.56	18,900	0	0	0
NOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	13.3 13.3	13.50	13.50	13.30	1,100	0	0	0
NRC	6.7 6.7	6.50	6.70	6.40	1,640,300	0	0	0
NSC	75.7 75.7	75.70	75.70	75.70	1,300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.6 5.6	5.80	5.80	5.50	130,100	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.8 11.8	11.80	11.80	11.80	1,000	0	0	0
NT2	26.3 26.3	26.30	26.45	26	778,300	0	0	0
NTC	142.7 142.7	142.70	142.80	142.10	8,000	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58 58	58	58	58	400	0	0	0
NTL	15.9 15.9	15.85	15.95	15.70	199,800	0	0	0
NTP	61 61	60.20	61.20	59.60	318,300	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	200	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	11 11	11	11.10	10.90	280,900	0	0	0
NVL	17.2 17.2	17.05	17.25	16.85	11,247,700	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	8.0 8.0	7.50	7.99	7.50	400	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.30	4.30	4.30	100	0	0	0
OCB	11.8 11.8	11.75	11.95	11.65	2,740,500	0	0	0
OCH	5.6 5.6	5.50	5.60	5.40	52,300	0	0	0
ODE	45.8 45.8	45.90	46	45.70	15,100	0	0	0
OGC	3.0 3.0	2.95	2.98	2.93	177,400	0	0	0
OIL	14.7 14.7	14.90	15	14.60	912,900	0	0	0
ONE	11 11	10.90	11	10.90	9,200	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.8 22.8	22.80	22.80	22.80	0	0	0	0
ORS	13.6 13.6	13.45	13.70	13.45	736,600	0	0	0
PAC	23.4 23.4	23.50	23.50	23.10	555,000	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.3 32.3	32.85	33	32.30	1,156,500	0	0	0
PAP	26.5 26.5	25.30	29	25.30	1,200	0	0	0
PAS	2.8 2.8	2.70	2.80	2.70	1,500	0	0	0
PAT	72 72	72.80	72.80	72	31,800	0	0	0
PBC	5.7 5.7	5.80	5.90	5.70	3,300	0	0	0
PBP	12.9 12.9	12.80	12.90	12.80	1,600	0	0	0
PBT	13.4 13.4	13.40	13.40	13.40	0	0	0	0
PC1	26.6 26.6	26.70	27.05	26.50	2,877,100	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	20 20	20	20	20	0	0	0	0
PCF	4 4	4	4	4	0	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	21 21	20.90	21.10	20.90	95,700	0	0	0
PCM	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	26.3 26.3	25.80	26.30	25.50	51,200	0	0	0
PDC	4.3 4.3	4.40	4.40	4.30	1,200	0	0	0
PDN	107.7 107.7	108.50	108.50	107.70	1,200	0	0	0
PDR	16.2 16.2	16.10	16.30	16.05	5,076,700	0	0	0
PDV	9.7 9.7	9.81	9.81	9.50	32,800	0	0	0
PEG	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	49.8 49.8	49.80	49.80	49.80	0	0	0	0
PET	47.2 47.2	48.15	48.45	47	367,700	0	0	0
PFL	2.2 2.2	2.20	2.20	2.10	27,000	0	0	0
PGB	12 12	11.80	12	11.80	56,100	0	0	0
PGC	14.0 14.0	13.95	14	13.90	12,500	0	0	0
PGD	25.3 25.3	25.25	25.25	25.25	12,000	0	0	0
PGI	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PGN	7.6 7.6	8.10	8.10	7.20	22,100	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.4 6.4	6.40	6.40	6.40	100	0	0	0
PGV	23.9 23.9	23.50	23.90	23.50	7,400	0	0	0
PHC	5.0 5.0	5.05	5.05	5	30,600	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	65 65	65	65	65	100	0	0	0
PHP	35.8 35.8	35.60	36.20	35.50	54,700	0	0	0
PHR	62 62	61.90	62.60	61.40	121,700	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PIA	24.5 24.5	24.50	24.50	24.50	0	0	0	0
PIC	16.9 16.9	16.20	16.90	16.20	700	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12 12	12	12	12	0	0	0	0
PIT	8 8	7.75	8	7.22	400	0	0	0
PIV	7.4 7.4	7.40	8.10	7.20	872,800	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	8.2 8.2	8.55	8.55	8.21	3,600	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	23.4 23.4	23.30	23.80	23.30	161,000	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	3,900	0	0	0
PLP	4.8 4.8	4.53	4.84	4.53	143,500	0	0	0
PLX	39.5 39.5	40.10	40.30	39.30	1,765,400	0	0	0
PMB	11.7 11.7	11.70	11.70	11.70	1,300	0	0	0
PMC	128.9 128.9	130.48	130.48	128.60	3,400	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	13.4 13.4	13.80	13.80	13.40	300	0	0	0
PMS	39.0 39.0	40.36	40.36	38.63	15,700	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	200	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	6 6	5	6	5	2,600	0	0	0
PNG	25.3 25.3	25.30	25.30	25.30	0	0	0	0
PNJ	76.7 76.7	74.33	76.67	74.33	1,866,600	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	15.2 15.2	15.20	15.30	15.20	4,900	0	0	0
POT	20 20	20	20	20	100	0	0	0
POV	7.8 7.8	8	8	7.60	1,800	0	0	0
POW	13.2 13.2	13.30	13.35	13.10	7,217,800	0	0	0
PPC	10.2 10.2	10.20	10.20	10.05	574,200	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	27.6 27.6	27.40	27.60	27.20	11,900	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	0	0	0	0
PPS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PPY	9 9	9.50	9.50	9	5,200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	13.5 13.5	14.90	15	13.50	22,100	0	0	0
PRE	22.7 22.7	22.70	22.70	22.70	0	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.4 10.4	10	10.40	10	400	0	0	0
PSB	5.9 5.9	5.80	5.90	5.80	8,600	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.5 18.5	18.50	19.30	18	88,900	0	0	0
PSE	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.3 8.3	8	8.40	8	675,600	0	0	0
PSL	9.9 9.9	9.80	9.90	9.80	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	8.20	8.20	8	14,200	0	0	0
PTB	50.5 50.5	49.75	50.90	49.20	264,800	0	0	0
PTC	7.8 7.8	7.80	7.86	7.80	19,300	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	29.3 29.3	27.60	29.40	27.60	700	0	0	0
PTL	2.7 2.7	2.79	2.79	2.71	3,600	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	9.10	6,100	0	0	0
PTT	9.7 9.7	8.40	9.70	8.40	200	0	0	0
PTV	5.8 5.8	5.70	5.90	5.70	19,600	0	0	0
PV2	2.2 2.2	2.10	2.20	2.10	22,200	0	0	0
PVB	28.6 28.6	29	29.60	28.30	65,600	0	0	0
PVC	16.7 16.7	16.80	17	16.60	472,100	0	0	0
PVD	32.9 32.9	33.40	33.60	32.85	1,833,000	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.6 6.6	6.50	6.60	6.50	55,700	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	78 78	77.90	78.90	77.20	33,400	0	0	0
PVM	19.2 19.2	18.90	19.20	18.90	11,000	0	0	0
PVO	7 7	7.20	7.20	7	10,300	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38.3 38.3	35.30	39.30	35.30	2,083,300	0	0	0
PVT	21.6 21.6	21.80	22	21.55	2,323,300	0	0	0
PVV	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVX	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	6.5 6.5	6.50	6.50	6.50	100	0	0	0
PWS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	13.2 13.2	13.20	13.50	13.10	73,700	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PXT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
QCC	20.8 20.8	20.80	20.80	20.80	0	0	0	0
QCG	14 14	14.05	14.10	13.75	291,300	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	6,700	0	0	0
QNC	5.4 5.4	5.60	5.60	5.40	200	0	0	0
QNP	32.5 32.5	34.60	34.60	32.50	3,500	0	0	0
QNS	45.2 45.2	45.50	45.90	45	134,800	0	0	0
QNT	7.3 7.3	7.30	7.30	7.30	100	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	16 16	16	16	16	0	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	600	0	0	0
QSP	25.1 25.1	25.10	25.10	25.10	200	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	33 33	33	33	33	0	0	0	0
QTP	13.2 13.2	13	13.40	12.90	372,800	0	0	0
RAL	86.8 86.8	86.51	87.00	86.51	6,700	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	10.40	11.30	10.40	9,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	65.3 65.3	64.20	65.50	64	1,356,300	0	0	0
RIC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
RTB	28.9 28.9	28.90	28.90	28.90	100	0	0	0
RYG	10.6 10.6	10.60	10.80	10.50	589,300	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33.6 33.6	33.64	33.73	33.64	1,500	0	0	0
S55	66 66	66	66	66	100	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9.1 9.1	9	9.20	9	124,700	0	0	0
SAB	45.5 45.5	45.50	45.90	45.35	249,100	0	0	0
SAC	12.2 12.2	12.30	12.30	12.20	2,500	0	0	0
SAF	52.0 52.0	52.52	52.52	51.10	800	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.9 6.9	6.81	6.89	6.81	48,600	0	0	0
SAS	36.7 36.7	37	37	36.40	17,700	0	0	0
SAV	14.4 14.4	14.35	14.35	14.35	400	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	800	0	0	0
SBA	28.6 28.6	28.15	28.60	28.15	4,500	0	0	0
SBB	15.7 15.7	15.70	15.70	15.70	200	0	0	0
SBD	7.3 7.3	7.60	7.60	7.30	2,900	0	0	0
SBG	11.8 11.8	11.80	11.85	11.55	67,500	0	0	0
SBH	42.5 42.5	42.50	42.50	42.40	400	0	0	0
SBL	5.9 5.9	5.70	5.90	5.70	300	0	0	0
SBM	34.5 34.5	34.50	34.50	34.50	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	5.2 5.2	5.20	5.30	5.20	163,500	0	0	0
SBT	20.6 20.6	20.65	20.65	20.45	447,400	0	0	0
SBV	6.8 6.8	6.53	6.84	6.51	7,900	0	0	0
SC5	14.7 14.7	14.70	14.70	14.70	100	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	69.7 69.7	69.40	69.70	69.10	21,200	0	0	0
SCI	9.8 9.8	10	10	9.80	8,500	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	800	0	0	0
SCL	21.7 21.7	21.70	21.80	21.30	107,600	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.2 6.2	6.23	6.27	6.19	1,048,200	0	0	0
SCS	54.1 54.1	54.50	54.50	54	105,500	0	0	0
SD2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SD3	8.1 8.1	7.70	8.10	7.70	2,500	0	0	0
SD5	7.4 7.4	7.40	7.40	7.20	5,100	0	0	0
SD6	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11 11	10.90	11.10	10.90	25,200	0	0	0
SDA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SDC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	20.7 20.7	20.70	20.70	20.70	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SDV	32.3 32.3	32.30	32.30	32.30	0	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	48 48	46.70	48	46.70	4,800	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	100	0	0	0
SED	18.2 18.2	18.20	18.20	18	3,600	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	18 18	18	18	18	200	0	0	0
SFG	11 11	10.60	11.10	10.60	12,800	0	0	0
SFI	29 29	28.95	29	28.90	12,200	0	0	0
SFN	20.4 20.4	20.40	20.40	20.40	0	0	0	0
SGB	12.5 12.5	12.60	12.60	12.50	10,800	0	0	0
SGC	103.4 103.4	96	103.40	95.50	22,500	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	24.2 24.2	24.20	24.20	24.20	300	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SGN	51.5 51.5	51.60	51.60	50.80	5,600	0	0	0
SGP	24.5 24.5	25.50	25.50	24.50	57,500	0	0	0
SGR	15.5 15.5	15.65	15.70	15.15	232,200	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.4 15.4	15.40	15.50	15.05	6,300	0	0	0
SHA	4 4	3.95	4	3.87	800	0	0	0
SHB	15.3 15.3	15.20	15.30	15.15	47,390,400	0	0	0
SHC	10.1 10.1	10.10	10.10	10.10	400	0	0	0
SHE	6.8 6.8	6.80	6.80	6.80	500	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.4 14.4	14.50	14.50	13.95	356,300	0	0	0
SHN	3.8 3.8	3.70	3.80	3.60	5,200	0	0	0
SHP	34.2 34.2	34.35	34.35	34.10	6,600	0	0	0
SHS	18.1 18.1	17.10	18.30	17.10	8,811,200	0	0	0
SID	15.4 15.4	15.40	15.40	15.40	100	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	200	0	0	0
SIV	40.1 40.1	45	45	40.10	600	0	0	0
SJ1	11.7 11.7	11.70	11.70	11.70	500	0	0	0
SJD	14 14	14	14	13.95	44,200	0	0	0
SJE	15.6 15.6	15.80	15.80	15.50	16,900	0	0	0
SJG	20.2 20.2	20.20	20.20	20.20	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	1,000	0	0	0
SJS	53.3 53.3	52	53.30	52	41,200	0	0	0
SKG	9.5 9.5	9.30	9.59	9.30	118,100	0	0	0
SKH	24 24	24	24	24	1,000	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	26.2 26.2	25.90	26.20	25.90	1,300	0	0	0
SLS	160.4 160.4	160.20	160.40	160	1,100	0	0	0
SMA	9.5 9.5	9.63	10	9.50	35,800	0	0	0
SMB	40 40	40.50	40.60	40	7,700	0	0	0
SMC	13.5 13.5	13.40	13.60	13.25	342,600	0	0	0
SMN	9.6 9.6	9	9.60	9	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	30.90	30.90	30.30	2,400	0	0	0
SP2	20.2 20.2	20.20	20.20	20.20	0	0	0	0
SPB	15 15	15	15	15	1,000	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.0 9.0	9.04	9.04	9.04	1,500	0	0	0
SPV	22 22	22	22	22	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	1,700	0	0	0
SRC	53.8 53.8	50	53.80	48.10	500	0	0	0
SRF	7.1 7.1	6.67	7.28	6.62	35,400	0	0	0
SSB	16.9 16.9	16.80	16.90	16.65	2,195,800	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	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SSH	77 77	77	77	77	0	0	0	0
SSI	29.0 29.0	28.60	29.20	28.60	23,633,700	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	3.35	3.36	3.31	132,400	0	0	0
STB	64.2 64.2	64.50	65.20	64.10	2,566,400	0	0	0
STC	14.8 14.8	14.80	14.80	14.80	0	0	0	0
STG	38.2 38.2	38.15	38.15	35.70	3,200	0	0	0
STH	21.7 21.7	21	21.70	21	164,900	0	0	0
STK	14.3 14.3	14.20	14.60	14.15	11,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.6 7.6	7.60	7.60	7.60	1,000	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	17.9 17.9	18.20	18.20	17.85	1,400	0	0	0
SVD	3.3 3.3	3.30	3.32	3.20	5,500	0	0	0
SVG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2	2.10	2	67,000	0	0	0
SVT	11.3 11.3	11.30	11.30	11.30	500	0	0	0
SWC	25.3 25.3	25.50	25.50	25.30	1,900	0	0	0
SZB	42.2 42.2	42	42.20	41.90	13,200	0	0	0
SZC	29 29	29.05	29.35	28.80	441,700	0	0	0
SZE	7.9 7.9	7.80	7.90	7.60	3,500	0	0	0
SZG	36.4 36.4	36.40	36.40	36.40	0	0	0	0
SZL	52 52	50.80	53	50.20	58,000	0	0	0
TA6	5 5	5.10	5.10	5	1,500	0	0	0
TA9	11.6 11.6	11.80	11.80	11.60	6,500	0	0	0
TAB	27.5 27.5	27.50	27.50	27.50	0	0	0	0
TAL	44.2 44.2	44.30	44.85	42.30	118,900	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	34.4 34.4	34.00	34.49	33.85	1,000	0	0	0
TBD	114.9 114.9	114.90	114.90	114.90	0	0	0	0
TBR	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	32.6 32.6	32.40	32.90	32.35	12,615,300	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.1 17.1	17.10	17.35	16.95	5,979,500	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	34 34	33.65	34	33.60	40,700	0	0	0
TCM	23.6 23.6	23.80	23.80	23.45	360,900	0	0	0
TCO	13.7 13.7	13.30	13.80	13.20	369,700	0	0	0
TCR	2.6 2.6	2.53	2.55	2.53	1,200	0	0	0
TCT	19.6 19.6	19.55	19.60	19.55	1,700	0	0	0
TCW	31.4 31.4	31.10	31.40	31.10	1,200	0	0	0
TDB	41.2 41.2	41.30	41.30	41.20	1,400	0	0	0
TDC	11 11	10.95	11	10.95	54,100	0	0	0
TDF	9 9	9	9	9	1,000	0	0	0
TDG	2.7 2.7	2.69	2.69	2.63	155,900	0	0	0
TDH	3.7 3.7	3.73	3.78	3.69	32,600	0	0	0
TDM	57.6 57.6	56.60	60.80	54	9,700	0	0	0
TDP	29.5 29.5	29.50	29.50	29.10	134,500	0	0	0
TDS	8.4 8.4	8.30	8.40	8.30	7,900	0	0	0
TDT	7.9 7.9	8	8	7.80	24,700	0	0	0
TDW	48.9 48.9	48.90	48.90	48	600	0	0	0
TED	69.9 69.9	69.90	69.90	69.90	0	0	0	0
TEG	5.9 5.9	5.90	5.91	5.90	42,700	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	52.2 52.2	51	52.20	51	1,900	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	5.2 5.2	5.20	5.20	5.20	8,100	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.4 31.4	31.40	31.50	31.20	3,100	0	0	0
THG	45.0 45.0	44.70	45	44.70	37,000	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	9.3 9.3	9.27	9.27	9.27	100	0	0	0
THT	9.1 9.1	9.10	9.30	9.10	50,200	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 21	18.80	21	16.80	22,800	0	0	0
TIE	3.3 3.3	3.30	3.30	3.30	0	0	0	0
TIG	6.6 6.6	6.80	6.90	6.60	720,200	0	0	0
TIN	172.9 172.9	165	180	164.70	28,400	0	0	0
TIP	18.3 18.3	18.40	18.40	18.20	22,000	0	0	0
TIS	5.1 5.1	5	5.10	4.90	22,600	0	0	0
TIX	41 41	41	41	41	1,000	0	0	0
TJC	19.9 19.9	19.96	19.96	18.50	157,700	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.2 13.2	13.10	13.20	11.70	3,200	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.3 8.3	8.37	8.37	8.33	224,400	0	0	0
TLG	50.6 50.6	50.70	51	50	161,300	0	0	0
TLH	4.8 4.8	4.77	4.82	4.76	184,300	0	0	0
TLP	7 7	7	7	6.70	1,500	0	0	0
TMB	57.2 57.2	57.40	57.50	57.20	3,600	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	53.4 53.4	52	53.80	52	1,500	0	0	0
TMS	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TMT	13.8 13.8	14.95	14.95	13.60	150,800	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	15.9 15.9	15.70	15.90	15.70	6,100	0	0	0
TNB	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TNC	32.5 32.5	32.50	32.50	32.50	200	0	0	0
TNG	22.9 22.9	22.90	23.10	22.70	870,100	0	0	0
TNH	10.3 10.3	10.05	10.45	10.05	182,000	0	0	0
TNI	5.3 5.3	5.40	5.40	5.10	34,400	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	3.60	3.60	3.60	0	0	0	0
TNT	11.1 11.1	10.40	11.05	10.10	988,000	0	0	0
TNV	16 16	16.10	16.50	16	2,200	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	188 188	182	189.60	180.10	101,800	0	0	0
TOT	16.4 16.4	16.40	16.60	16.30	8,700	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	1,300	0	0	0
TPB	16.4 16.4	16.25	16.50	16.25	6,485,400	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	0	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	78.6 78.6	78.50	78.60	78	39,400	0	0	0
TRC	72.6 72.6	72.50	72.80	72	18,200	0	0	0
TRS	29.8 29.8	29.80	29.80	29.80	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TSA	15.6 15.6	15.50	15.70	15.40	117,600	0	0	0
TSB	19.1 19.1	19.20	19.20	19.10	5,800	0	0	0
TSC	2.4 2.4	2.37	2.42	2.37	60,800	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	1,400	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	37 37	37	37	37	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.3 5.3	5.10	5.30	5.10	3,500	0	0	0
TTA	11.3 11.3	11.30	11.40	11.15	126,700	0	0	0
TTC	10 10	10	10	10	7,700	0	0	0
TTD	132.3 132.3	132.30	132.30	132.30	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.7 2.7	2.64	2.68	2.63	716,100	0	0	0
TTG	11.5 11.5	11.50	11.50	11.50	2,100	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	17,300	0	0	0
TTL	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TTN	15.9 15.9	15.90	16	15.80	21,400	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.30	0	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	30.8 30.8	32.50	32.80	30	124,500	0	0	0
TV2	36.2 36.2	36.05	36.50	36.05	136,800	0	0	0
TV3	16.8 16.8	17	17	16.80	3,200	0	0	0
TV4	15.2 15.2	15.30	15.30	15.20	300	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	100	0	0	0
TVB	7.6 7.6	7.60	7.66	7.58	17,900	0	0	0
TVC	7.9 7.9	7.80	7.90	7.80	9,300	0	0	0
TVD	10.3 10.3	10.30	10.40	10.20	69,300	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	8.30	8.40	8.20	342,900	0	0	0
TVS	13.9 13.9	13.90	13.90	13.60	52,000	0	0	0
TVT	16 16	16.10	16.10	16	700	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.40	4.50	4.20	13,200	0	0	0
TYA	18.5 18.5	18.55	18.55	18.20	3,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.80	6.90	6.80	22,000	0	0	0
UDL	28.1 28.1	28.10	28.10	28.10	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	66 66	63.50	66	63.30	9,300	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	4.8 4.8	4	4.80	4	500	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	0	0	0	0
V12	11.4 11.4	11.40	11.40	11.40	0	0	0	0
V21	6 6	6	6	6	0	0	0	0
VAB	10.5 10.5	10.55	10.60	10.40	982,500	0	0	0
VAF	20.7 20.7	20.70	20.70	20.70	500	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13.5 13.5	13.70	14	13.20	285,300	0	0	0
VBC	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	16 16	16	16	16	0	0	0	0
VC2	4.8 4.8	4.90	4.90	4.80	116,900	0	0	0
VC3	26.5 26.5	26.30	26.50	26	1,715,300	0	0	0
VC6	23 23	23	23	23	2,300	0	0	0
VC7	8.2 8.2	8.20	8.20	8.10	105,000	0	0	0
VC9	5.6 5.6	5.90	6	5.40	80,300	0	0	0
VCA	7 7	7	7	7	100	0	0	0
VCB	60.1 60.1	59.60	60.50	59.50	6,442,900	0	0	0
VCC	10.2 10.2	10.10	10.20	10.10	10,100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	310.7 310.7	310.90	310.90	310.60	400	0	0	0
VCG	22.2 22.2	22.25	22.70	22.15	5,261,900	0	0	0
VCI	27.4 27.4	27.30	27.75	27.25	6,324,700	0	0	0
VCM	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VCP	24 24	24.20	24.20	23.80	20,500	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	40.1 40.1	40	40.20	39.90	82,600	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	27.9 27.9	27.90	27.90	27.90	0	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	100	0	0	0
VDS	15 15	14.95	15.10	14.80	492,800	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.2 3.2	3.30	3.30	3.20	1,100	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	1.70	1.70	1.70	0	0	0	0
VE9	3.6 3.6	3.60	3.60	3.50	1,200	0	0	0
VEA	33.5 33.5	33.40	33.70	33.40	159,600	0	0	0
VEC	24.8 24.8	26.60	26.60	24.80	1,400	0	0	0
VEF	107 107	107.90	109.30	107	17,900	0	0	0
VES	29.9 29.9	29.90	29.90	29.90	100	0	0	0
VET	15.6 15.6	15.60	15.60	15.60	0	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	49.8 49.8	49.50	49.90	49.50	5,700	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	46.3 46.3	46	46.70	45.80	409,900	0	0	0
VGG	42.3 42.3	42.20	42.30	42.20	3,000	0	0	0
VGI	92.9 92.9	93.80	93.80	92.30	361,600	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.3 25.3	25.80	25.80	25.30	17,200	0	0	0
VGR	72 72	70	72.10	70	1,300	0	0	0
VGS	25.3 25.3	24.70	25.30	24.50	325,200	0	0	0
VGT	12.2 12.2	12.30	12.40	12.10	698,400	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	400	0	0	0
VHC	62.7 62.7	61.50	62.80	60.80	1,518,100	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.1 3.1	3.20	3.20	3	364,600	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.6 1.6	1.70	1.70	1.60	85,100	0	0	0
VHH	2.6 2.6	2.60	2.60	2.60	100	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	145.1 145.1	136.60	145.10	131.50	6,841,800	0	0	0
VIB	17.5 17.5	17.45	17.50	17.30	4,624,000	0	0	0
VIC	191 191	186.50	191	178.10	5,425,000	0	0	0
VID	4.9 4.9	4.94	4.94	4.94	1,500	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.5 15.5	15.50	15.50	15.10	2,400	0	0	0
VIG	4.6 4.6	4.70	4.80	4.60	47,300	0	0	0
VIM	11 11	10.20	11	9.70	1,300	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VIP	11.7 11.7	11.70	11.75	11.60	92,000	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.8 25.8	25.80	25.80	25.80	500	0	0	0
VIW	30.9 30.9	32	32	30.70	66,700	0	0	0
VIX	17.4 17.4	17.15	17.70	16.90	42,443,200	0	0	0
VJC	175.3 175.3	175.90	176.80	173.20	920,700	0	0	0
VLA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VLB	46.5 46.5	47	47.60	46.50	19,100	0	0	0
VLC	13.7 13.7	13.50	13.90	13.50	130,400	0	0	0
VLG	8.5 8.5	8.20	8.50	8.20	1,600	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	42.5 42.5	42.50	42.50	42.50	200	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	4.5 4.5	4.30	4.50	4.20	15,300	0	0	0
VMD	15 15	15	15	14.90	12,400	0	0	0
VMG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60.3 60.3	60.30	60.30	60.30	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16.7 16.7	16.70	16.70	16.70	100	0	0	0
VNB	14.6 14.6	14.70	14.70	14.60	2,200	0	0	0
VNC	36.1 36.1	36.10	36.10	36.10	100	0	0	0
VND	16.7 16.7	16.55	16.80	16.55	7,920,700	0	0	0
VNE	3.5 3.5	3.64	3.74	3.41	244,200	0	0	0
VNF	15.1 15.1	15.30	15.30	15	2,400	0	0	0
VNG	7 7	6.72	7	6.70	1,700	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VNL	19.3 19.3	19.25	19.30	19.25	1,100	0	0	0
VNM	61.5 61.5	61.40	62.40	61.30	3,251,900	0	0	0
VNP	19.6 19.6	19.60	20	19.40	21,200	0	0	0
VNR	20.6 20.6	20.60	20.60	20.40	14,200	0	0	0
VNS	8.0 8.0	8.01	8.01	7.95	7,600	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	5.4 5.4	5.40	5.40	5.40	0	0	0	0
VNZ	319 319	320	335	319	700	0	0	0
VOS	13.0 13.0	13.15	13.15	12.90	718,700	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	28.1 28.1	28.50	28.50	28.05	14,857,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	23.8 23.8	23.80	24.35	23.80	7,700	0	0	0
VPG	3.6 3.6	3.60	3.63	3.60	316,800	0	0	0
VPH	3.6 3.6	3.57	3.64	3.57	33,600	0	0	0
VPI	60.8 60.8	61.10	61.50	60.80	5,706,700	0	0	0
VPR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VPS	8.7 8.7	9.05	9.06	8.62	11,600	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	12.7 12.7	12.50	12.70	12.50	1,400	0	0	0
VRE	29.5 29.5	28.60	29.50	28.15	6,682,700	0	0	0
VRG	17.2 17.2	17.10	17.60	17	3,100	0	0	0
VSA	19.7 19.7	19.70	19.70	19.70	0	0	0	0
VSC	23.5 23.5	23.50	24	23.25	3,432,200	0	0	0
VSE	8.1 8.1	8	8.10	8	3,000	0	0	0
VSF	26.6 26.6	26.70	30.70	26	15,400	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.3 43.3	43.30	43.30	43	8,600	0	0	0
VSI	28 28	28	28	28	1,500	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.3 14.3	14.90	15.30	14.30	4,500	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VTB	14.4 14.4	14.50	14.50	14.40	1,100	0	0	0
VTC	11.9 11.9	11.70	12	11.30	3,200	0	0	0
VTD	6.1 6.1	6.10	6.20	6	1,847,600	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	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.8 3.8	3.80	3.80	3.80	0	0	0	0
VTK	51 51	50.70	51	50.60	2,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.70	11.80	11.70	178,000	0	0	0
VTP	70.8 70.8	70.80	71.90	70.70	266,300	0	0	0
VTQ	6.6 6.6	6.60	6.60	6.60	100	0	0	0
VTR	10.7 10.7	10.50	11.10	10.50	59,400	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.9 14.9	15	15	14.90	16,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	19.9 19.9	19.90	20	19.90	784,000	0	0	0
VUA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	133.7 133.7	133.70	133.70	133.70	25,900	0	0	0
VW3	10 10	9.40	10	9.40	300	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	279.9 279.9	279.90	279.90	279.90	100	0	0	0
WSB	57.8 57.8	57.70	57.90	56.10	2,500	0	0	0
WSS	6.3 6.3	6.30	6.30	6.10	38,800	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	5,000	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	2,000	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	0	0	0	0
YBM	10.4 10.4	10.15	10.35	10.15	3,500	0	0	0
YEG	10.3 10.3	10.30	10.35	10.20	518,800	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	257.3 257.3	0	0	0	47,635,674	0	0	0
^UPCOM	129.5 129.5	0	0	0	33,676,027	0	0	0
^VN30	2,009.0 2,009.0	0	0	0	308,506,334	0	0	0
^VNINDEX	1,837.1 1,837.1	0	0	0	690,090,096	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/04/2026