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 21/04/2026

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	200	0	0	0
AAA	7.1 7.1	7.10	7.11	7.04	510,300	0	0	0
AAH	3.2 3.2	3.20	3.30	3.10	776,200	0	0	0
AAM	6.5 6.5	6.45	6.45	6.45	500	0	0	0
AAS	8.5 8.5	8.50	8.50	8.40	296,700	0	0	0
AAT	2.9 2.9	2.91	2.92	2.90	13,800	0	0	0
AAV	9 9	8.50	9.30	8.10	2,161,900	0	0	0
ABB	14.9 14.9	15.20	15.20	14.70	630,700	0	0	0
ABC	11.4 11.4	11.40	11.50	11.40	29,100	0	0	0
ABI	19.8 19.8	19.50	19.80	19.50	39,800	0	0	0
ABR	13 13	13	13	13	0	0	0	0
ABS	2.9 2.9	2.91	2.99	2.90	319,600	0	0	0
ABT	59.8 59.8	60	60.50	59.80	6,000	0	0	0
ABW	10.3 10.3	10.50	10.60	10.30	223,500	0	0	0
ACB	23.8 23.8	24	24.05	23.75	6,823,700	0	0	0
ACC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
ACE	38.4 38.4	38.40	38.40	38.40	0	0	0	0
ACL	13.2 13.2	13	13.40	12.65	2,000	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	45.4 45.4	45.90	45.90	44.90	831,500	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.9 8.9	8.40	8.87	8.40	3,300	0	0	0
ADS	9.3 9.3	9.25	9.36	9.25	186,600	0	0	0
AFX	10.7 10.7	10.80	10.80	10.70	60,700	0	0	0
AG1	13.5 13.5	13.20	13.50	13.20	6,800	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.6 12.6	12.75	12.75	12.55	297,900	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.7 37.7	37.90	37.90	37.50	700	0	0	0
AGR	14.6 14.6	15	15	14.60	267,800	0	0	0
AGX	285 285	261	285	261	500	0	0	0
AIC	9.5 9.5	9.70	9.70	9.50	200	0	0	0
AIG	45.4 45.4	45.30	45.40	45.20	1,100	0	0	0
ALT	13.4 13.4	13.40	13.40	13.40	100	0	0	0
ALV	7.6 7.6	7.60	7.80	7.60	12,200	0	0	0
AMC	12.8 12.8	12.80	12.80	12.80	100	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	9.2 9.2	8.70	9.20	8.70	75,900	0	0	0
AMV	1.8 1.8	1.70	1.80	1.70	854,800	0	0	0
ANT	36.6 36.6	36.50	37	36.50	17,300	0	0	0
ANV	25.0 25.0	25.40	25.45	24.95	588,800	0	0	0
APF	49 49	49.90	50	48.80	13,300	0	0	0
APG	5.1 5.1	5.13	5.20	5.10	250,700	0	0	0
APH	5.5 5.5	5.59	5.60	5.53	72,600	0	0	0
API	5.7 5.7	5.70	5.80	5.70	100,500	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.3 4.3	4.40	4.40	4.30	3,900	0	0	0
APS	6 6	6	6	5.90	161,900	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	17 17	16.30	17	16	1,500	0	0	0
ASM	5.7 5.7	5.77	5.79	5.67	312,400	0	0	0
ASP	5.6 5.6	5.70	5.70	5.63	54,700	0	0	0
AST	68.8 68.8	65.40	68.90	65.30	10,500	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	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	9.90	9.90	9.90	32,300	0	0	0
BAB	11.3 11.3	11.30	11.30	11.20	6,600	0	0	0
BAF	36.7 36.7	36.45	37	36.40	3,897,100	0	0	0
BAL	7.8 7.8	7.80	7.80	7.80	0	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	11.4 11.4	11.40	11.40	11.40	500	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	12.3 12.3	12.30	12.30	12.30	1,600	0	0	0
BBT	12.2 12.2	12.10	12.20	12.10	1,500	0	0	0
BCA	19.2 19.2	19.20	19.20	19.20	200	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.30	7.30	7.20	33,100	0	0	0
BCE	11 11	10.95	11	10.80	75,100	0	0	0
BCF	43 43	42.40	43	42.40	1,200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	55.6 55.6	57	57	55.60	521,500	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	34.5 34.5	34.50	34.50	34.50	300	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	420,100	0	0	0
BDW	26 26	26	26	26	500	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	65.3 65.3	64	66.20	63.60	287,200	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	0	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8 8	8	8	8	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.8 29.8	29.75	29.75	29.75	2,300	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	24.2 24.2	24.25	24.35	23.65	89,200	0	0	0
BID	40.4 40.4	40.75	41.30	40.40	7,980,700	0	0	0
BIG	8.3 8.3	7.80	8.30	7.60	693,800	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.2 21.2	21.50	21.50	21.20	19,300	0	0	0
BKG	2.6 2.6	2.55	2.64	2.53	81,000	0	0	0
BLI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BLN	6.5 6.5	6.50	6.50	6.50	1,200	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BMC	13.3 13.3	13.20	13.50	13.20	38,500	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	1,100	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.5 15.5	15.70	15.75	15.45	392,200	0	0	0
BMJ	10 10	9.80	10	9.80	1,800	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	151 151	153.50	154.40	151	182,700	0	0	0
BMS	15.4 15.4	15.50	15.70	15.10	315,600	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.2 6.2	6.40	6.50	6.20	31,000	0	0	0
BNW	15.6 15.6	15.60	15.60	15.60	100	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	3.7 3.7	4.10	4.40	3.70	1,600	0	0	0
BRC	12.3 12.3	12.15	12.25	12.15	1,400	0	0	0
BRR	19 19	19	19	17	2,700	0	0	0
BRS	26.2 26.2	29	29	25.40	5,200	0	0	0
BSA	20.4 20.4	20.90	20.90	20.40	600	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	16.9 16.9	16.90	16.90	16.90	1,000	0	0	0
BSI	36.2 36.2	36.30	36.75	36.10	137,800	0	0	0
BSL	12.4 12.4	12.30	12.80	12.30	12,000	0	0	0
BSP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BSQ	18 18	17.90	18	17.90	600	0	0	0
BSR	26.1 26.1	26.20	26.70	25.90	9,310,600	0	0	0
BT1	12.5 12.5	12.50	12.50	12.50	600	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.4 4.4	4.40	4.40	4.40	1,000	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	23.10	23	25,100	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	6,000	0	0	0
BTP	8.4 8.4	8.45	8.49	8.40	43,600	0	0	0
BTS	5.2 5.2	5.20	5.20	5	2,200	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	0	0	0	0
BTU	15.6 15.6	15.60	15.60	15.60	2,000	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	12.5 12.5	12.70	12.80	12.50	1,079,800	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	71.2 71.2	72.70	72.90	71.20	369,200	0	0	0
BVL	16.8 16.8	17.40	17.60	16.80	3,900	0	0	0
BVN	25.3 25.3	25.30	25.30	25.30	0	0	0	0
BVS	26.3 26.3	26.50	26.80	26.20	125,800	0	0	0
BWA	15.5 15.5	15.50	15.50	15.50	100	0	0	0
BWE	43.7 43.7	43.70	43.95	43.05	451,400	0	0	0
BWS	34.1 34.1	34.10	34.10	34.10	0	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
C21	14.7 14.7	14.70	14.70	14.70	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	11.1 11.1	10.75	11.10	10.75	37,800	0	0	0
C47	9.2 9.2	9.79	9.79	9.11	135,900	0	0	0
C4G	7.2 7.2	7.30	7.30	7.10	332,600	0	0	0
C69	15.8 15.8	16.10	16.10	15.50	424,900	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.8 6.8	6.80	6.80	6.70	1,300	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	46.1 46.1	46.90	46.90	42.10	29,200	0	0	0
CAT	15.6 15.6	15.90	16	15.30	7,900	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	9,000	0	0	0
CBS	25 25	26	26	24.80	2,800	0	0	0
CC1	38.1 38.1	38.10	38.10	38.10	0	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCC	7.6 7.6	7.90	7.90	7.59	102,500	0	0	0
CCI	19.7 19.7	19.65	19.65	19.65	100	0	0	0
CCL	5 5	5	5	4.96	31,400	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	14 14	13.80	14	13.80	15,300	0	0	0
CCT	7.7 7.7	7.90	7.90	7.70	3,000	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	18.5 18.5	19.50	19.50	18.50	180,000	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	31 31	30.50	31.40	30.10	11,000	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CDR	4.1 4.1	4.10	4.20	4.10	7,100	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	16.9 16.9	17.20	17.50	16.90	9,042,100	0	0	0
CET	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	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	100	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	6 6	6	6	6	1,000	0	0	0
CHP	28.2 28.2	28.20	28.30	28.20	35,100	0	0	0
CHS	11 11	11	11	11	1,100	0	0	0
CI5	5.5 5.5	5.50	5.50	5.50	4,400	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CIG	6.2 6.2	6.20	6.29	6.10	65,000	0	0	0
CII	18.6 18.6	19	19.40	18.50	21,581,700	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	63.8 63.8	63.70	63.80	63.30	14,300	0	0	0
CKD	31.9 31.9	30.30	31.90	30.20	2,300	0	0	0
CKG	8.6 8.6	8.66	8.68	8.60	43,300	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56.6 56.6	54.50	56.60	53.10	2,800	0	0	0
CLH	22.8 22.8	22.30	22.80	22.30	4,100	0	0	0
CLL	29.9 29.9	29.85	30	29.85	2,800	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	14.9 14.9	15	15	14.90	37,000	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CMD	19 19	19	19	19	3,900	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.4 28.4	28.95	28.95	28.40	379,400	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	15.9 15.9	15.90	17	15.90	1,700	0	0	0
CMN	66 66	66	70	66	4,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	7	7	6.70	15,000	0	0	0
CMT	12.1 12.1	12.10	12.10	12.10	100	0	0	0
CMV	8.1 8.1	7.70	8.10	7.70	200	0	0	0
CMW	16 16	16	16	16	100	0	0	0
CMX	6.0 6.0	5.99	6.05	5.95	23,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	33.70	33.70	31	3,900	0	0	0
CNG	23.8 23.8	24.25	24.25	23.80	19,500	0	0	0
CNN	55 55	55	55	55	0	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
COM	35.0 35.0	34.95	34.95	34.95	600	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	100	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	31.20	31.20	31.10	8,400	0	0	0
CQT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CRC	9.4 9.4	9.25	9.40	9.08	7,024,600	0	0	0
CRE	7.6 7.6	7.65	7.69	7.56	354,400	0	0	0
CSC	14.7 14.7	14.80	14.80	14.50	11,900	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	500	0	0	0
CSM	12.4 12.4	12.60	12.60	12.40	159,800	0	0	0
CSV	27 27	27.85	27.85	27	507,100	0	0	0
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	6.8 6.8	7	7	6.80	1,000	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	81.3 81.3	82.80	83.50	81.30	784,100	0	0	0
CTF	18.2 18.2	18.25	18.65	18.15	330,200	0	0	0
CTG	34.9 34.9	35.30	35.45	34.85	5,807,100	0	0	0
CTI	22.2 22.2	22.20	22.40	22.05	247,900	0	0	0
CTP	6.3 6.3	6.90	7	6.30	364,500	0	0	0
CTR	86.1 86.1	87	88	86.10	385,600	0	0	0
CTS	26.9 26.9	27.55	27.75	26.90	725,800	0	0	0
CTT	15.7 15.7	15.70	15.70	15.70	3,300	0	0	0
CTW	24.8 24.8	24.80	24.80	24.80	0	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	26.45	26.85	26.45	1,000	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	11.60	11.70	11.60	4,600	0	0	0
D2D	35.8 35.8	36.30	36.30	35.75	75,700	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.6 15.6	15.60	15.60	15.60	100	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	200	0	0	0
DAH	2.9 2.9	2.91	2.91	2.84	22,200	0	0	0
DAN	34.5 34.5	34.50	34.50	34.50	1,000	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.5 8.5	8.49	8.49	8.49	800	0	0	0
DBC	23.1 23.1	23.45	23.45	23.10	1,698,100	0	0	0
DBD	50.2 50.2	49.60	50.20	49.60	43,500	0	0	0
DBM	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DBT	10.8 10.8	10.50	11.60	10.50	16,100	0	0	0
DC1	7.9 7.9	7.90	7.90	7.90	0	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.0 9.0	9.08	9.08	8.95	106,900	0	0	0
DCF	32 32	32	32	32	0	0	0	0
DCG	27.1 27.1	27.10	27.10	27.10	1,600	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36 36	36.30	36.50	35.50	610,100	0	0	0
DCM	44.8 44.8	45.10	45.65	44.55	2,360,700	0	0	0
DCR	4 4	4	4	4	0	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	9.3 9.3	9.30	9.30	9.30	41,000	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	27.3 27.3	27.80	28.10	27.30	930,400	0	0	0
DFC	30.1 30.1	30.20	30.20	30.10	3,000	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	53.3 53.3	53.10	54.40	52.50	1,959,400	0	0	0
DGT	4.4 4.4	4.20	4.40	4.20	87,600	0	0	0
DGW	45.5 45.5	46.20	46.30	45.05	1,831,400	0	0	0
DHA	45.6 45.6	45.50	45.55	45.35	23,200	0	0	0
DHB	14.7 14.7	13.50	14.70	13.50	142,500	0	0	0
DHC	36.8 36.8	37.85	37.85	36.80	275,900	0	0	0
DHD	39 39	39.10	39.10	39	2,300	0	0	0
DHG	99.7 99.7	99.90	100.40	99.50	16,700	0	0	0
DHM	7.3 7.3	7.49	7.49	7.30	3,800	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	71 71	71.90	72	69.90	2,900	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.2 14.2	14.40	14.60	14.15	9,680,000	0	0	0
DIH	9.3 9.3	9.40	9.40	9.30	1,900	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.6 4.6	4.60	4.70	4.60	425,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.80	2.84	2.78	884,400	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	300	0	0	0
DMC	60.4 60.4	60.50	60.50	60.30	1,300	0	0	0
DMN	9.2 9.2	8.60	9.20	8.60	2,200	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	0	0	0	0
DNE	8.4 8.4	8.40	8.40	8.40	0	0	0	0
DNH	45 45	45	45	45	100	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	19.1 19.1	19.10	19.10	19.10	1,800	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	2,000	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	57 57	55	57.50	55	43,300	0	0	0
DPG	42.5 42.5	43.25	43.45	42.30	550,900	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	28.2 28.2	28.70	28.75	28.20	3,078,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.8 40.8	40.75	41.25	40.55	366,600	0	0	0
DQC	10.4 10.4	10.40	10.40	10.40	17,000	0	0	0
DRC	13.3 13.3	13.40	13.40	13.20	202,900	0	0	0
DRG	8.5 8.5	8.60	8.60	8.50	1,300	0	0	0
DRH	2.3 2.3	2.36	2.36	2.28	851,800	0	0	0
DRI	12.9 12.9	12.90	13	12.80	454,800	0	0	0
DRL	45.8 45.8	45.55	45.75	45.50	5,900	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.7 23.7	23.95	24.15	23.70	388,400	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.7 38.7	38.10	39.25	38.05	2,400	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	6.8 6.8	7	7.10	6.70	57,900	0	0	0
DTA	3.6 3.6	3.59	3.59	3.48	20,300	0	0	0
DTD	16.8 16.8	16.80	16.90	16.60	159,500	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	0	0	0	0
DTK	11.3 11.3	11.50	11.50	11.20	11,000	0	0	0
DTL	11.2 11.2	11.10	11.20	11.10	1,300	0	0	0
DTP	120.5 120.5	120.50	121.80	119	5,400	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	8.4 8.4	8.20	8.40	8.10	344,300	0	0	0
DVN	20.4 20.4	20.50	20.50	20.40	13,700	0	0	0
DVP	74 74	74.10	74.10	73.80	23,600	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	100	0	0	0
DWS	17 17	17	17	17	0	0	0	0
DXG	14.7 14.7	15	15.15	14.70	12,584,600	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	13.7 13.7	13.80	14	13.70	549,600	0	0	0
DXS	7.1 7.1	7.31	7.40	7.06	3,017,200	0	0	0
DXV	3.8 3.8	3.82	3.82	3.75	5,500	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	800	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11 11	11	11	11	100	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.2 30.2	30	30.50	30	16,000	0	0	0
EFI	3.2 3.2	3	3.30	3	27,800	0	0	0
EIB	23.0 23.0	22.80	23.40	22.55	18,291,600	0	0	0
EIC	22.5 22.5	22.50	22.50	22.50	300	0	0	0
EID	22.5 22.5	22.50	22.90	22.50	1,100	0	0	0
EIN	2.4 2.4	2.40	2.40	2.40	400	0	0	0
ELC	17.8 17.8	17.90	18	17.75	248,400	0	0	0
EME	25.5 25.5	25.50	25.50	25.50	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20 20	20	20	20	0	0	0	0
EVE	10.4 10.4	10.45	10.50	10.35	11,500	0	0	0
EVF	13.8 13.8	13.90	14	13.70	5,023,300	0	0	0
EVG	6.7 6.7	6.79	6.89	6.70	326,400	0	0	0
EVS	4.9 4.9	4.90	4.90	4.80	204,900	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	3.3 3.3	3.30	3.30	3.25	1,900	0	0	0
FCN	13.5 13.5	13.80	13.80	13.50	736,700	0	0	0
FCS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
FDC	17.6 17.6	17.50	19.70	17.50	1,600	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	20 20	19.60	20.30	19.60	2,200	0	0	0
FID	1.9 1.9	2.10	2.10	1.90	9,700	0	0	0
FIR	5.3 5.3	5.11	5.32	5.10	402,000	0	0	0
FIT	4.2 4.2	4.22	4.28	4.20	370,400	0	0	0
FMC	39.2 39.2	38.65	39.20	38.65	55,300	0	0	0
FOC	67.1 67.1	67	67.90	66.50	7,800	0	0	0
FOX	82.4 82.4	83.70	84.80	81.90	228,800	0	0	0
FPT	75.1 75.1	77	77.40	75.10	7,119,000	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.3 8.3	8.30	8.30	8.30	0	0	0	0
FRT	151 151	150.50	151	149	420,700	0	0	0
FSO	10.3 10.3	10.30	10.30	10.30	100	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	27.3 27.3	28	28	27.20	646,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.9 11.9	11.80	12	11.50	96,000	0	0	0
GAS	78.7 78.7	79.30	80.10	78.50	1,356,000	0	0	0
GCB	5.2 5.2	5.30	5.30	5.20	2,200	0	0	0
GCF	18.9 18.9	18.90	19	18.20	62,600	0	0	0
GDA	14.2 14.2	14.30	14.40	14.10	43,600	0	0	0
GDT	19 19	19	19.05	18.90	21,500	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	15 15	15.20	15.30	15	1,257,300	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	40.3 40.3	41.40	41.45	40.30	5,708,400	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	27.10	27.10	27	7,900	0	0	0
GIC	10 10	10	10	10	8,400	0	0	0
GIL	13.6 13.6	13.55	13.65	13.50	74,400	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	33.1 33.1	33	33.50	33	3,700	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	100	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	74 74	74.80	75.30	73.90	769,900	0	0	0
GMH	7.6 7.6	7.60	7.60	7.60	1,300	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	0	0	0	0
GND	21.2 21.2	22	22	21.20	200	0	0	0
GPC	2 2	2	2	2	3,900	0	0	0
GSM	29.6 29.6	29.50	29.60	29.50	3,200	0	0	0
GSP	11.3 11.3	11.20	11.40	11.20	293,900	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	32.7 32.7	33	33.20	32.45	2,498,000	0	0	0
GVT	86 86	86	86	86	100	0	0	0
H11	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HAC	13 13	9.90	13	9.90	6,300	0	0	0
HAD	14.8 14.8	14.80	14.80	14.80	0	0	0	0
HAF	17.9 17.9	17.90	17.90	17.90	100	0	0	0
HAG	16.4 16.4	16.45	16.55	16.10	6,362,600	0	0	0
HAH	53.4 53.4	54.20	54.60	53.30	1,065,300	0	0	0
HAM	43 43	43	43	43	0	0	0	0
HAN	8.9 8.9	8.50	8.90	8.40	8,500	0	0	0
HAP	7.1 7.1	7.11	7.11	7	20,900	0	0	0
HAR	3.6 3.6	3.60	3.60	3.55	265,500	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	100	0	0	0
HAT	32 32	31	32	31	200	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.4 10.4	10.50	10.60	10.30	534,100	0	0	0
HBC	5 5	5.10	5.10	5	814,700	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	4.4 4.4	4.40	4.40	4.40	0	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	14,900	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	27.4 27.4	26.70	28.40	26.70	8,800	0	0	0
HCD	8 8	7.90	8.04	7.87	32,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.3 27.3	27.95	28.40	26.95	14,482,000	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.4 10.4	10.40	10.40	10.40	0	0	0	0
HD6	9.2 9.2	9.20	9.20	9	19,900	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HDB	26.7 26.7	27	27.10	26.65	9,480,200	0	0	0
HDC	18.5 18.5	18.70	18.85	18.50	1,550,600	0	0	0
HDG	28.0 28.0	28.30	28.40	27.85	1,543,800	0	0	0
HDM	36.7 36.7	37.40	37.50	36.70	3,200	0	0	0
HDP	23.6 23.6	23.60	23.60	23.60	0	0	0	0
HDW	17 17	17	17	17	100	0	0	0
HEC	69.5 69.5	69.50	69.50	69.40	700	0	0	0
HEJ	15 15	15	15	15	100	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	184.5 184.5	185	185	183	4,300	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	85 85	89.50	89.50	85	2,900	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.9 12.9	12.65	13	12.65	2,739,900	0	0	0
HHS	13.3 13.3	13.50	13.50	13.05	3,505,000	0	0	0
HHV	12.6 12.6	12.75	12.80	12.60	5,740,800	0	0	0
HID	4.7 4.7	4.80	4.87	4.70	648,300	0	0	0
HII	5.3 5.3	5.31	5.39	5.25	61,700	0	0	0
HIO	7.5 7.5	7.50	7.50	7.40	5,800	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	29.4 29.4	28	29.40	28	300	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	20 20	20.50	20.50	20	6,500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	360 360	360	360	360	0	0	0	0
HLC	12.6 12.6	12.70	12.70	12.30	27,300	0	0	0
HLD	17.3 17.3	17.50	17.50	16.20	16,100	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	11.8 11.8	11.65	11.75	11.65	1,500	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	15.9 15.9	15.93	15.93	15.93	0	0	0	0
HMR	9.6 9.6	10.10	10.10	9.30	9,800	0	0	0
HMS	36.1 36.1	35.60	36.40	35.10	5,700	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	11.2 11.2	11.10	11.20	10.90	9,000	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	6.6 6.6	6.60	6.70	6.40	4,495,700	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.8 7.8	7.90	7.90	7.60	492,800	0	0	0
HNP	22.4 22.4	22.40	22.40	22.40	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.10	4.30	4.10	2,400	0	0	0
HPB	21 21	21	21	21	400	0	0	0
HPD	16.7 16.7	16.70	16.80	16.70	6,100	0	0	0
HPG	28.6 28.6	29.15	29.45	28.50	99,647,300	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	100	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	80 80	81	84.60	79	12,000	0	0	0
HPT	27.4 27.4	27.70	27.70	27.40	2,800	0	0	0
HPW	23.5 23.5	23	23.50	23	800	0	0	0
HPX	4.9 4.9	4.87	4.90	4.84	348,100	0	0	0
HQC	2.6 2.6	2.60	2.61	2.58	2,050,800	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	42.7 42.7	40.60	42.70	40.25	4,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.1 16.1	16.35	16.50	16	8,788,200	0	0	0
HSL	5.1 5.1	5	5.11	5	163,600	0	0	0
HSM	5.8 5.8	6.90	6.90	5.80	6,100	0	0	0
HSP	16.3 16.3	16.30	16.40	16.30	8,400	0	0	0
HSV	4.7 4.7	4.90	4.90	4.60	6,300	0	0	0
HT1	15.3 15.3	15.30	15.55	15.15	447,700	0	0	0
HTC	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.20	10,500	0	0	0
HTG	41.6 41.6	41.60	42	41.50	5,800	0	0	0
HTI	24.1 24.1	24.40	24.40	24	15,100	0	0	0
HTL	23.1 23.1	23.10	23.10	23.10	0	0	0	0
HTM	10 10	12.10	12.10	10	700	0	0	0
HTN	7.6 7.6	7.33	7.71	7.31	468,500	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	13.5 13.5	12.70	13.45	12.70	12,200	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	0	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	12,100	0	0	0
HUB	13.9 13.9	13.85	13.90	13.85	14,600	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.5 16.5	16.60	16.80	16.50	1,233,200	0	0	0
HVA	5.7 5.7	5.70	5.70	5.70	77,600	0	0	0
HVH	11.7 11.7	11.80	11.85	11.65	155,500	0	0	0
HVN	22.5 22.5	22.70	22.75	22.50	590,000	0	0	0
HVT	28.2 28.2	28	28.50	27.70	57,900	0	0	0
HVX	2.3 2.3	2.30	2.40	2.20	31,100	0	0	0
HWS	15.1 15.1	15.10	15.10	15	3,700	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	2.8 2.8	2.80	2.80	2.80	100	0	0	0
ICG	17.8 17.8	18	18	17.80	14,800	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.4 31.4	31.20	31.40	31.20	3,800	0	0	0
ICT	17.8 17.8	17.80	17.80	17.80	6,900	0	0	0
IDC	46.3 46.3	48.40	48.40	46.30	2,813,900	0	0	0
IDI	6.7 6.7	6.65	6.70	6.65	276,700	0	0	0
IDJ	3.9 3.9	4	4	3.90	299,100	0	0	0
IDP	270 270	270	270	270	700	0	0	0
IDV	22.9 22.9	22.90	23	22.90	4,700	0	0	0
IFS	18.3 18.3	18.20	18.30	18.20	3,500	0	0	0
IHK	6.9 6.9	6.90	6.90	6.90	0	0	0	0
IJC	10.3 10.3	10.45	10.55	10.25	3,178,300	0	0	0
ILA	5.6 5.6	5.50	5.60	5.50	46,400	0	0	0
ILB	21.6 21.6	21.60	21.80	21.60	5,900	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	18.5 18.5	18.50	18.90	18	56,800	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	55.1 55.1	56	56	55.10	6,200	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	39.1 39.1	40.70	40.70	39.10	1,200	0	0	0
IPA	15.8 15.8	15.90	16	15.50	34,300	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	24.7 24.7	24.80	24.80	24.60	400	0	0	0
IST	34.3 34.3	34.30	34.30	34.30	0	0	0	0
ITC	11.9 11.9	12.05	12.05	11.80	31,800	0	0	0
ITD	16.2 16.2	16.20	16.20	16.15	5,000	0	0	0
ITQ	2.8 2.8	2.80	2.80	2.80	94,200	0	0	0
ITS	4.1 4.1	4	4.10	4	9,500	0	0	0
IVS	6.6 6.6	6.50	6.60	6.50	36,800	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	4.35	4.26	127,700	0	0	0
KBC	34.2 34.2	35	35	34.15	4,650,500	0	0	0
KCB	12.4 12.4	12.70	12.70	12.30	42,600	0	0	0
KDC	47.5 47.5	44.75	48.60	44.75	513,700	0	0	0
KDH	25.7 25.7	26.15	26.15	25.60	3,489,600	0	0	0
KDM	28.4 28.4	28.40	28.40	28.40	6,000	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	3,000	0	0	0
KHD	18.2 18.2	18.20	18.20	18.20	0	0	0	0
KHG	5.5 5.5	5.52	5.55	5.42	5,831,300	0	0	0
KHP	10.3 10.3	10.40	10.40	10.25	36,300	0	0	0
KHS	14.8 14.8	15	15	14.80	6,200	0	0	0
KHW	34 34	34	34	34	100	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 14	14.10	14.15	14	316,700	0	0	0
KMR	2.7 2.7	2.70	2.75	2.70	28,000	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.6 38.6	38.80	39.30	38.60	318,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16 16	16.35	16.35	16	1,089,100	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	200	0	0	0
KSF	91 91	95.40	101.30	91	60,200	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	1,700	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	22.5 22.5	23	23	20.70	30,600	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	0	0	0	0
L12	5.1 5.1	5.10	5.10	5.10	100	0	0	0
L14	23.7 23.7	23.90	24	23.60	66,300	0	0	0
L18	24.3 24.3	24.50	24.50	23.90	16,400	0	0	0
L40	65 65	65	65.50	64.90	54,800	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	800	0	0	0
LAF	17 17	17	17	17	1,800	0	0	0
LAI	11.3 11.3	11.30	11.30	11.30	2,000	0	0	0
LAS	16.5 16.5	16.80	16.90	16.40	838,700	0	0	0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	31 31	30.90	31	30.90	8,900	0	0	0
LBM	29.5 29.5	29.80	29.80	29.30	7,200	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	10.0 10.0	10.10	10.20	9.99	1,511,000	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.55	3.57	3.49	503,400	0	0	0
LDP	7.9 7.9	8	8	7.80	25,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	200	0	0	0
LG9	5 5	5.10	5.10	5	1,400	0	0	0
LGC	60.7 60.7	60.70	60.70	56.80	500	0	0	0
LGL	5.6 5.6	5.70	5.70	5.56	98,400	0	0	0
LHC	96.8 96.8	96.80	96.80	96.80	200	0	0	0
LHG	28.4 28.4	28.70	28.80	28.40	134,600	0	0	0
LIC	29 29	28.50	29	28.40	5,200	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	56,500	0	0	0
LIX	30.8 30.8	31.50	31.60	30.80	61,500	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	0	0	0	0
LLM	19.7 19.7	20.70	20.70	19.50	1,000	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	5.4 5.4	5.40	5.40	5	3,800	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	47.1 47.1	46.55	48.80	46.20	1,904,500	0	0	0
LPT	7.3 7.3	7.50	7.60	7.30	16,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.7 34.7	33.60	35	33.50	68,300	0	0	0
LSS	8.5 8.5	8.51	8.52	8.44	90,600	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	21.80	22.80	21.80	4,400	0	0	0
MA1	39 39	39	39	39	100	0	0	0
MAC	14.4 14.4	14.40	14.40	14.40	400	0	0	0
MAS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
MBB	26.3 26.3	26.40	26.60	26.30	13,041,700	0	0	0
MBG	2.8 2.8	2.80	2.90	2.80	332,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20 20	20.30	20.50	20	3,218,800	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	7.70	3,100	0	0	0
MCH	140.1 140.1	141.20	141.30	139.50	337,100	0	0	0
MCM	27.8 27.8	28.90	28.90	27.65	176,100	0	0	0
MCO	5.4 5.4	5.30	5.40	5.30	6,300	0	0	0
MCP	27.2 27.2	27.30	27.30	27	10,200	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.2 10.2	10	10.20	10	11,900	0	0	0
MDF	5 5	4.90	5	4.90	600	0	0	0
MDG	39.5 39.5	39.55	39.55	37.50	54,700	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	35.50	34.90	11,900	0	0	0
MGC	12.5 12.5	12.40	12.50	12.40	1,700	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.9 4.9	5	5	4.90	200	0	0	0
MH3	27.2 27.2	27.20	27.20	27.20	1,000	0	0	0
MHC	9.6 9.6	9.69	9.69	9.41	6,500	0	0	0
MIC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.7 17.7	18	18	17.70	130,300	0	0	0
MKP	27 27	28	28	26.50	19,300	0	0	0
MKV	20.7 20.7	20.70	20.70	20.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.2 20.2	21.80	21.80	20.20	1,200	0	0	0
MML	32.2 32.2	32.20	32.40	32	34,900	0	0	0
MNB	23.8 23.8	23.80	23.80	23.80	2,800	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.3 16.3	16	16.50	16	62,200	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	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.4 19.4	19.40	19.40	19.40	1,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	12.5 12.5	12.45	12.65	12.40	9,829,200	0	0	0
MSH	38.1 38.1	37.90	39.25	37.90	427,600	0	0	0
MSN	79 79	80	80.90	78.80	7,452,100	0	0	0
MSR	44.5 44.5	46.30	46.60	44	2,984,800	0	0	0
MST	8.2 8.2	8.20	8.30	8.10	2,016,800	0	0	0
MTA	13.2 13.2	13	13.20	13	7,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	0	0	0	0
MTH	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	5,000	0	0	0
MTP	14.2 14.2	14.20	14.20	14.20	0	0	0	0
MTS	10.2 10.2	10.20	10.20	10.20	3,700	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	100	0	0	0
MVB	16.7 16.7	16.40	16.70	16.30	500	0	0	0
MVC	14.9 14.9	14.20	15.10	14.20	111,400	0	0	0
MVN	53.5 53.5	53.90	55	52.30	9,000	0	0	0
MWG	85.6 85.6	87.40	87.40	85.60	7,226,400	0	0	0
MZG	12.8 12.8	13	13	12.80	218,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.6 50.6	50.80	51.30	50.20	485,300	0	0	0
NAG	8.4 8.4	8.20	8.40	8.10	156,300	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.6 31.6	31.40	31.60	31.40	2,900	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	500	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.9 17.9	17.95	18	17.85	4,700	0	0	0
NBC	9.8 9.8	10.10	10.10	9.70	74,100	0	0	0
NBE	10.1 10.1	10.10	10.10	10.10	2,400	0	0	0
NBP	7.4 7.4	7.40	7.50	7.20	16,600	0	0	0
NBT	15.5 15.5	15.50	15.50	15.50	1,000	0	0	0
NBW	34 34	34	34	34	0	0	0	0
NCG	10.7 10.7	11.40	11.40	10.70	1,400	0	0	0
NCS	41.2 41.2	41.20	41.20	41.20	200	0	0	0
NCT	94.7 94.7	97	97	93.50	78,900	0	0	0
ND2	36 36	35.50	36	35.50	2,200	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	10.5 10.5	10.70	10.70	10.40	171,400	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	900	0	0	0
NDT	4.9 4.9	4.50	5.30	4.50	1,100	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.5 6.5	6.50	6.50	6.50	7,600	0	0	0
NED	6.9 6.9	6.90	6.90	6.90	42,300	0	0	0
NET	68 68	68	68	68	0	0	0	0
NFC	63 63	63	63	63	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.1 13.1	13.40	13.65	13.05	138,400	0	0	0
NHC	21.9 21.9	21.90	21.90	21.90	0	0	0	0
NHH	10.3 10.3	10.10	10.30	10.10	36,600	0	0	0
NHT	14.7 14.7	14.35	14.95	14.35	24,500	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	14.5 14.5	15	15.20	14.50	10,303,600	0	0	0
NLG	28.2 28.2	28.65	28.95	28.15	1,813,900	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	48 48	49.70	49.70	48	58,200	0	0	0
NNT	58.5 58.5	58.60	58.60	58.50	800	0	0	0
NO1	5.7 5.7	5.58	5.70	5.56	88,800	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	11.6 11.6	11.60	11.60	11.60	100	0	0	0
NRC	6.6 6.6	6.60	6.80	6.50	2,510,400	0	0	0
NSC	75.7 75.7	75.70	75.70	75.70	900	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.50	5.50	5.30	290,800	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.4 12.4	12.40	12.40	12.40	100	0	0	0
NT2	25.9 25.9	26.60	26.60	25.80	1,100,300	0	0	0
NTC	141.7 141.7	142.60	142.70	141.70	4,400	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58 58	57	58	57	1,400	0	0	0
NTL	15.8 15.8	15.80	16.05	15.75	334,300	0	0	0
NTP	61.4 61.4	61	61.80	60.90	160,200	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	20 20	20	20	20	100	0	0	0
NUE	11.9 11.9	11.90	11.90	11.90	100	0	0	0
NVB	11 11	11	11.10	10.90	182,200	0	0	0
NVL	17.7 17.7	17.30	18.10	17.20	48,772,400	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	7.6 7.6	8.04	8.05	7.55	1,100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	3.80	4.10	3.80	1,300	0	0	0
OCB	11.5 11.5	11.65	11.75	11.45	1,334,900	0	0	0
OCH	5.6 5.6	5.50	5.70	5.50	17,900	0	0	0
ODE	46 46	45.80	46.20	45.80	19,100	0	0	0
OGC	3.0 3.0	2.97	2.98	2.93	159,400	0	0	0
OIL	15 15	14.70	15.20	14.50	3,342,200	0	0	0
ONE	11.8 11.8	12.10	12.10	11.80	34,100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.6 22.6	22.80	22.80	22.55	1,100	0	0	0
ORS	13.4 13.4	13.75	13.80	13.35	1,501,200	0	0	0
PAC	23.1 23.1	23.40	23.60	23	526,200	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.7 32.7	32.75	32.80	32.20	1,322,700	0	0	0
PAP	27.9 27.9	27.90	27.90	27.90	100	0	0	0
PAS	2.7 2.7	2.70	2.70	2.70	18,800	0	0	0
PAT	70.2 70.2	72	72	70	37,800	0	0	0
PBC	5.7 5.7	5.80	5.90	5.70	11,900	0	0	0
PBP	12.9 12.9	12.90	12.90	12.90	0	0	0	0
PBT	15.4 15.4	13.90	15.40	13.90	1,600	0	0	0
PC1	26.3 26.3	26.65	26.80	26.25	3,281,200	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.9 19.9	19.80	19.90	19.80	700	0	0	0
PCF	3.6 3.6	3.80	3.80	3.40	13,800	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	21.2 21.2	21	21.30	21	101,400	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	100	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	26.3 26.3	26.50	27.50	26.30	74,300	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	107.6 107.6	107.70	107.70	107	2,200	0	0	0
PDR	16.2 16.2	16.20	16.30	15.85	8,435,900	0	0	0
PDV	9.7 9.7	9.61	9.85	9.60	65,300	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	50 50	49	50	49	400	0	0	0
PET	46.9 46.9	47.25	47.80	46.50	535,900	0	0	0
PFL	2.2 2.2	2.20	2.20	2.10	23,700	0	0	0
PGB	11.9 11.9	12	12	11.70	14,500	0	0	0
PGC	13.9 13.9	13.85	13.90	13.85	39,300	0	0	0
PGD	25.7 25.7	27	27	25.70	29,800	0	0	0
PGI	19.6 19.6	19.60	19.60	19.60	100	0	0	0
PGN	7.2 7.2	7.60	7.60	7.10	23,300	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.9 6.9	6.40	7	6.40	2,700	0	0	0
PGV	23.6 23.6	23.60	24	23.55	19,400	0	0	0
PHC	5.1 5.1	5	5.08	4.96	24,200	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	65 65	65	65	65	0	0	0	0
PHP	35.7 35.7	35.60	35.90	35	146,400	0	0	0
PHR	62 62	62	62.80	62	181,500	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24.5 24.5	24.50	24.50	24.50	0	0	0	0
PIC	16.3 16.3	16.90	17	16.30	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	7.45	8	7.45	1,500	0	0	0
PIV	7.5 7.5	7.50	8	7	801,400	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	8.8 8.8	8.22	8.79	8.22	6,900	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	23.1 23.1	23.40	23.60	23.10	245,300	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	100	0	0	0
PLP	4.9 4.9	4.83	4.92	4.65	18,100	0	0	0
PLX	39.4 39.4	39.45	40	39.30	1,986,400	0	0	0
PMB	11.3 11.3	11.70	11.80	11.30	19,200	0	0	0
PMC	127 127	128.90	128.90	127	1,900	0	0	0
PMG	6.9 6.9	6.86	6.90	6.86	2,700	0	0	0
PMJ	15 15	15	15	15	0	0	0	0
PMP	13.4 13.4	13.40	13.40	13.40	0	0	0	0
PMS	38.9 38.9	39.00	39.45	38.91	6,400	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	34.3 34.3	34.30	34.30	34.30	0	0	0	0
PNC	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PND	5.9 5.9	5.90	5.90	5.90	200	0	0	0
PNG	25.3 25.3	25.30	25.30	25.30	0	0	0	0
PNJ	74.6 74.6	76.93	77.07	74.27	1,077,600	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	15.3 15.3	15.20	15.40	15.20	4,900	0	0	0
POT	20 20	20	20	20	0	0	0	0
POV	7.8 7.8	7.70	7.80	7.70	11,300	0	0	0
POW	13.1 13.1	13.15	13.30	13.10	7,674,300	0	0	0
PPC	10.1 10.1	10.25	10.25	10.05	294,900	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	27.5 27.5	27.40	27.60	27.10	18,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.60	18.70	18.60	500	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	600	0	0	0
PPY	9 9	9	9	9	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.2 12.2	13	13	12.20	79,400	0	0	0
PRE	22.8 22.8	22.70	22.80	22.70	3,800	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSB	5.8 5.8	5.80	5.80	5.70	35,300	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.5 18.5	18.50	18.50	18.20	52,000	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	1,600	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	8.2 8.2	8.30	8.30	8.10	325,300	0	0	0
PSL	9.7 9.7	9.20	9.70	9.20	1,200	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	8.1 8.1	8.20	8.20	8.10	47,800	0	0	0
PTB	49.3 49.3	50.50	50.80	49.25	101,700	0	0	0
PTC	7.8 7.8	7.80	7.81	7.36	6,300	0	0	0
PTD	6.1 6.1	6.60	6.60	6.10	400	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	27.50	29.40	27.50	1,200	0	0	0
PTL	2.7 2.7	2.79	2.80	2.67	72,900	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PTS	9.4 9.4	9.40	9.40	9.40	0	0	0	0
PTT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTV	5.6 5.6	5.70	5.80	5.50	36,000	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	140,700	0	0	0
PVB	28.3 28.3	28.60	28.70	28	69,400	0	0	0
PVC	16.6 16.6	16.80	17	16.60	887,600	0	0	0
PVD	32.5 32.5	32.85	33.30	32.30	2,838,400	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.5 6.5	6.50	6.70	6.50	114,500	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	77 77	78.40	78.40	76.80	61,500	0	0	0
PVM	19.3 19.3	19	19.30	19	6,300	0	0	0
PVO	7 7	7.10	7.10	6.90	29,200	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38.5 38.5	38.30	39.20	37.80	3,266,400	0	0	0
PVT	22.1 22.1	21.55	22.60	21.40	9,196,900	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	5.90	10,100	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	13.1 13.1	13	13.20	13	37,900	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	14.0 14.0	13.95	14.05	13.75	499,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	0	0	0	0
QNC	5.2 5.2	5.70	5.70	5.20	400	0	0	0
QNP	33 33	32.10	33	32.10	1,500	0	0	0
QNS	44.6 44.6	45.20	45.30	44.60	156,600	0	0	0
QNT	8.3 8.3	8.30	8.30	8.30	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	0	0	0	0
QSP	25.1 25.1	25.10	25.10	25.10	0	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	33 33	33	33	33	0	0	0	0
QTP	13 13	13.10	13.20	13	379,500	0	0	0
RAL	87.0 87.0	86.61	87.39	83.60	6,200	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	2,000	0	0	0
RCC	20.8 20.8	20.80	20.80	20.80	1,600	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.3 11.3	11.20	11.30	11.20	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	64.8 64.8	66	66	64.50	1,083,900	0	0	0
RIC	10 10	10.10	10.10	10	400	0	0	0
RTB	28.9 28.9	28.90	28.90	28.90	5,100	0	0	0
RYG	10.6 10.6	10.60	10.60	10.30	78,800	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	33.64	33.64	0	0	0	0
S55	66 66	66	66	66	0	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9.1 9.1	9	9.10	8.90	130,400	0	0	0
SAB	45.2 45.2	45.70	45.70	45.15	486,700	0	0	0
SAC	12.5 12.5	12.20	12.50	12.20	200	0	0	0
SAF	52.0 52.0	52.04	52.04	52.04	4,900	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.78	6.89	6.78	149,700	0	0	0
SAS	36.4 36.4	36.70	37	36	9,000	0	0	0
SAV	14.6 14.6	14.35	14.65	14.35	29,800	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	1,500	0	0	0
SBA	28.4 28.4	28.15	28.40	28.15	400	0	0	0
SBB	15.5 15.5	15.50	15.50	15.50	1,000	0	0	0
SBD	7.8 7.8	7.80	7.80	7.80	100	0	0	0
SBG	11.9 11.9	11.80	11.90	11.70	70,300	0	0	0
SBH	42 42	42	42.40	42	500	0	0	0
SBL	5.8 5.8	5.80	5.80	5.80	0	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	5.3 5.3	5.20	5.30	5.20	546,800	0	0	0
SBT	20.6 20.6	20.55	20.60	20.05	652,900	0	0	0
SBV	6.9 6.9	7.14	7.14	6.88	200	0	0	0
SC5	15 15	15.05	15.05	15	900	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	69.5 69.5	69.70	70.10	69.50	23,100	0	0	0
SCI	9.9 9.9	9.70	9.90	9.70	2,100	0	0	0
SCJ	2.9 2.9	2.80	2.90	2.80	5,600	0	0	0
SCL	22 22	21.80	22.50	21.70	156,200	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.1 6.1	6.24	6.25	6.13	1,335,400	0	0	0
SCS	54 54	54.30	54.40	53.90	134,600	0	0	0
SD2	5.6 5.6	5.70	5.70	5.60	200	0	0	0
SD3	7.7 7.7	7.80	7.80	7.70	7,300	0	0	0
SD5	7.4 7.4	7.30	7.40	7.20	7,700	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	11	11	11	19,500	0	0	0
SDA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SDC	7 7	7	7	7	500	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	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SDV	32.3 32.3	32.20	32.30	32.20	1,100	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	48 48	48	48	48	4,500	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	0	0	0	0
SED	18.2 18.2	18.20	18.20	17.90	11,700	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	18 18	18	18	18	200	0	0	0
SFG	10.6 10.6	11	11	10.60	3,500	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	18.6 18.6	18.60	18.60	18.60	100	0	0	0
SGB	12.2 12.2	12.40	12.50	12.20	31,100	0	0	0
SGC	103.6 103.6	103.50	103.60	100	2,800	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	100	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SGN	51.3 51.3	51.50	51.60	51.10	13,200	0	0	0
SGP	24.7 24.7	24.80	24.90	24.30	114,300	0	0	0
SGR	15.3 15.3	15.35	15.45	15.05	201,200	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.3 15.3	15.05	15.30	15	19,700	0	0	0
SHA	4.0 4.0	3.95	3.99	3.89	3,400	0	0	0
SHB	15.2 15.2	15.30	15.40	15.15	48,986,600	0	0	0
SHC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
SHE	6.7 6.7	6.80	6.90	6.50	4,100	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.2 14.2	14.35	14.35	14.20	295,600	0	0	0
SHN	3.8 3.8	3.80	3.80	3.70	4,700	0	0	0
SHP	34.2 34.2	34.50	34.50	34.10	4,000	0	0	0
SHS	17.4 17.4	18	18.20	17.40	21,479,000	0	0	0
SID	15.4 15.4	15.40	15.40	15.40	0	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIV	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SJ1	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SJD	14 14	14	14	13.90	28,900	0	0	0
SJE	15.5 15.5	15.80	16	15.30	36,000	0	0	0
SJG	20.2 20.2	20.20	20.20	20.20	100	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	54.9 54.9	53.10	54.90	53	47,800	0	0	0
SKG	9.4 9.4	9.45	9.45	9.33	29,000	0	0	0
SKH	24 24	24	24	24	2,000	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	26.1 26.1	26	26.30	26	600	0	0	0
SLS	157 157	159	159	154.90	27,200	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	13,300	0	0	0
SMB	40.3 40.3	40.50	40.50	40	3,100	0	0	0
SMC	13.4 13.4	13.50	13.70	13.40	313,600	0	0	0
SMN	9.6 9.6	9.60	9.60	9.60	0	0	0	0
SMT	11.2 11.2	10.10	11.20	10.10	65,000	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.6 30.6	30.40	30.60	30.10	2,800	0	0	0
SP2	23 23	20.20	23	20.20	2,500	0	0	0
SPB	15 15	15	15	15	0	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	0	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	8,300	0	0	0
SRC	53.7 53.7	53.70	53.70	53.70	100	0	0	0
SRF	7.1 7.1	7.11	7.28	6.82	24,800	0	0	0
SSB	16.8 16.8	16.85	16.85	16.65	1,838,800	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	0	0	0	0
SSH	77 77	77	77	77	0	0	0	0
SSI	28.3 28.3	29	29.10	28.30	21,645,600	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	3.38	3.29	61,600	0	0	0
STB	67.7 67.7	68	68.60	66.90	14,144,000	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	400	0	0	0
STG	36.2 36.2	40.80	40.80	36.15	1,800	0	0	0
STH	21.7 21.7	21.60	21.70	21.60	98,200	0	0	0
STK	14.4 14.4	14.15	14.40	14.15	6,900	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.3 7.3	7.40	7.40	7.30	4,400	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	17.85	17.85	17.85	300	0	0	0
SVD	3.3 3.3	3.15	3.32	3.15	10,900	0	0	0
SVG	5.9 5.9	5.90	5.90	5.90	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2 2	2.10	2.10	2	111,200	0	0	0
SVT	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SWC	25.3 25.3	25.30	25.40	25.30	1,600	0	0	0
SZB	42.6 42.6	43	44	42.60	10,400	0	0	0
SZC	28.4 28.4	29.10	29.15	28.25	830,000	0	0	0
SZE	7.9 7.9	7.70	7.90	7.60	12,400	0	0	0
SZG	36.4 36.4	36.40	36.40	36.40	0	0	0	0
SZL	51.3 51.3	53	53	51.30	20,900	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	11.7 11.7	11.80	11.80	11.50	2,200	0	0	0
TAB	28.5 28.5	27.50	28.50	27.50	27,200	0	0	0
TAL	44.3 44.3	44.05	44.85	44.05	109,900	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	34.0 34.0	33.85	34.49	33.81	2,900	0	0	0
TBD	115 115	115	115	115	100	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	32.7 32.7	32.65	32.85	32.50	10,355,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.7 16.7	17.15	17.25	16.60	9,621,200	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	33.9 33.9	34	34	33.85	14,500	0	0	0
TCM	23.7 23.7	23.70	23.90	23.40	962,900	0	0	0
TCO	14.2 14.2	13.40	14.40	13.40	544,400	0	0	0
TCR	2.6 2.6	2.55	2.59	2.55	26,900	0	0	0
TCT	19.4 19.4	19.50	19.60	19.35	16,100	0	0	0
TCW	31 31	31.20	31.30	31	8,400	0	0	0
TDB	41 41	41.20	41.20	41	1,700	0	0	0
TDC	11 11	11.10	11.10	10.85	121,500	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.64	2.73	2.63	166,200	0	0	0
TDH	3.7 3.7	3.73	3.78	3.71	62,000	0	0	0
TDM	57.4 57.4	57.20	57.40	57.20	1,200	0	0	0
TDP	29.5 29.5	29.20	29.50	29.10	133,400	0	0	0
TDS	8.4 8.4	8.20	8.40	8.20	5,100	0	0	0
TDT	8 8	8	8	7.70	26,800	0	0	0
TDW	50.9 50.9	50.90	50.90	50.90	100	0	0	0
TED	60 60	61.20	61.20	60	1,300	0	0	0
TEG	5.9 5.9	5.91	5.92	5.91	20,300	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	52.2 52.2	52.20	52.20	52.20	100	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	5.9 5.9	5.90	5.90	5.90	13,000	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.2 31.2	31.50	31.50	31.20	2,600	0	0	0
THG	45 45	45.30	45.30	44.90	28,600	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	9 9	8.80	9	8.80	300	0	0	0
THS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
THT	9 9	9.20	9.20	9	23,700	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	16 16	16	16	16	100	0	0	0
TID	20.4 20.4	20.40	20.40	20.40	3,600	0	0	0
TIE	3 3	3	3	3	100	0	0	0
TIG	6.7 6.7	6.60	6.80	6.60	865,600	0	0	0
TIN	164 164	173	173	146.70	57,100	0	0	0
TIP	18.3 18.3	18.35	18.40	18.25	41,100	0	0	0
TIS	5 5	5	5	5	8,800	0	0	0
TIX	42 42	41	42	41	4,300	0	0	0
TJC	19.9 19.9	21.83	21.83	19.03	33,100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.3 12.3	13	13.10	12	2,500	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.3 8.3	8.35	8.35	8.30	162,700	0	0	0
TLG	51 51	50.60	51.60	50.40	160,600	0	0	0
TLH	4.7 4.7	4.88	4.90	4.70	229,000	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	57 57	57.40	57.40	57	12,100	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	51.5 51.5	51.50	53.90	51.50	6,400	0	0	0
TMS	40.6 40.6	40.50	40.70	37.75	11,300	0	0	0
TMT	14.2 14.2	14.45	14.45	13.50	97,500	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	15.8 15.8	16	16	15.80	2,000	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	0	0	0	0
TNG	22.1 22.1	23	23.10	22	2,093,000	0	0	0
TNH	10.4 10.4	10.20	10.40	10.15	194,500	0	0	0
TNI	5.2 5.2	5.20	5.25	5.10	18,300	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	10.8 10.8	11.15	11.45	10.30	77,800	0	0	0
TNV	16.9 16.9	16.10	17	16.10	1,700	0	0	0
TNW	13 13	13	13	13	200	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	187.3 187.3	177.30	187.50	177.30	44,000	0	0	0
TOT	16.2 16.2	16.40	16.40	16.20	2,300	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	100	0	0	0
TPB	16.3 16.3	16.45	16.50	16.25	6,860,400	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.7 10.7	10.70	10.70	10.70	100	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	76.7 76.7	78.60	79.40	76.70	11,600	0	0	0
TRC	72.8 72.8	72.70	73.50	72	28,700	0	0	0
TRS	30.6 30.6	30.60	30.60	30.60	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.90	5.90	5.80	300	0	0	0
TSA	15.5 15.5	15.50	15.60	15.40	106,100	0	0	0
TSB	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TSC	2.4 2.4	2.40	2.45	2.30	118,400	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	0	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	5.20	5.30	5	12,600	0	0	0
TTA	11.3 11.3	11.30	11.65	11.10	733,600	0	0	0
TTC	10 10	10	10	10	0	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	2.6 2.6	2.65	2.67	2.63	559,700	0	0	0
TTG	11.5 11.5	11.50	11.50	11.50	200	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	20,400	0	0	0
TTL	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TTN	15.9 15.9	16	16	15.70	20,300	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	29.8 29.8	31.20	31.40	29	185,500	0	0	0
TV2	35.9 35.9	36.20	36.20	35.90	310,000	0	0	0
TV3	16.8 16.8	16.80	17	16.80	9,000	0	0	0
TV4	15.2 15.2	15.20	15.20	15.20	1,200	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.8 7.8	7.53	7.78	7.50	55,800	0	0	0
TVC	7.7 7.7	7.70	7.80	7.50	26,100	0	0	0
TVD	10.2 10.2	10.30	10.50	10.20	130,000	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	8.70	8.30	429,700	0	0	0
TVS	13.8 13.8	13.70	13.90	13.60	63,100	0	0	0
TVT	16 16	16	16	16	8,000	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.3 4.3	4.30	4.50	4.30	9,300	0	0	0
TYA	19 19	19.70	19.70	18.85	87,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.80	6.80	6.80	8,700	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	66.7 66.7	67	67	66.50	3,700	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	5.2 5.2	5.20	5.20	5.20	100	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	5.80	6	5.40	16,100	0	0	0
VAB	10.3 10.3	10.50	10.50	10.30	577,400	0	0	0
VAF	20.8 20.8	20.75	20.80	20.75	800	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13.7 13.7	13.80	14.10	13.40	276,100	0	0	0
VBC	21.5 21.5	21.50	21.50	21.50	100	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	16.5 16.5	15.80	17.30	15.80	111,000	0	0	0
VC2	4.8 4.8	4.80	4.90	4.80	70,800	0	0	0
VC3	26.3 26.3	26.50	26.50	26.30	922,100	0	0	0
VC6	23 23	23	23	23	0	0	0	0
VC7	8.1 8.1	8.20	8.20	8.10	50,900	0	0	0
VC9	5.1 5.1	5.90	5.90	5.10	134,700	0	0	0
VCA	7 7	7	7	7	100	0	0	0
VCB	59.6 59.6	60.40	60.60	59.60	6,379,000	0	0	0
VCC	10.2 10.2	10.20	10.20	10.20	800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	305.1 305.1	310.70	310.70	305.10	500	0	0	0
VCG	22 22	22.35	22.45	22	5,166,700	0	0	0
VCI	26.8 26.8	27.55	27.70	26.80	9,107,000	0	0	0
VCM	8 8	8	8	8	100	0	0	0
VCP	24 24	24.20	24.20	23.70	7,200	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.9 39.9	40.20	40.20	39.90	39,400	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	11.90	12	11.90	4,000	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	29 29	27	32	27	2,000	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	53 53	54	54	53	500	0	0	0
VDS	14.7 14.7	15	15.10	14.65	670,500	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.20	3.30	3.20	400	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	3.4 3.4	3.60	4	3.40	1,900	0	0	0
VEA	33.4 33.4	33.60	33.60	33.30	182,000	0	0	0
VEC	24 24	24	24	24	300	0	0	0
VEF	107.5 107.5	107.10	109.20	107.10	10,500	0	0	0
VES	29.9 29.9	29.90	29.90	29.90	0	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	49.6 49.6	49.90	49.90	49.55	4,900	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	44.3 44.3	46.30	46.65	43.05	1,352,000	0	0	0
VGG	42.3 42.3	42.30	42.30	42.30	200	0	0	0
VGI	93.2 93.2	93	95.30	92.60	504,700	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.3 25.3	25.30	25.30	25.10	12,700	0	0	0
VGR	68.5 68.5	70.10	70.20	68.50	5,100	0	0	0
VGS	25.1 25.1	25.50	25.90	24.60	707,900	0	0	0
VGT	12 12	12.20	12.30	12	708,800	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
VHC	62.3 62.3	62.80	62.90	62.10	997,400	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3 3	3.10	3.10	2.90	131,600	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.60	21,100	0	0	0
VHH	2.6 2.6	2.70	2.70	2.60	600	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	145.8 145.8	149	155	145.80	5,254,300	0	0	0
VIB	17.2 17.2	17.50	17.55	17.20	5,919,100	0	0	0
VIC	193.7 193.7	194	201.90	192.40	3,340,700	0	0	0
VID	4.9 4.9	4.96	5	4.94	2,200	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	15.50	2,500	0	0	0
VIG	4.6 4.6	4.60	4.70	4.50	95,300	0	0	0
VIM	11.1 11.1	11.10	11.10	11.10	100	0	0	0
VIN	16.7 16.7	16.70	16.70	16.70	0	0	0	0
VIP	11.9 11.9	11.70	11.90	11.65	382,200	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	23.80	25.50	23.80	1,500	0	0	0
VIW	29.5 29.5	31.10	31.10	29.20	108,400	0	0	0
VIX	17.1 17.1	17.55	17.65	17	30,362,900	0	0	0
VJC	175.7 175.7	175.40	180.20	175	1,478,300	0	0	0
VLA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
VLB	47.2 47.2	47	47.20	46.60	23,000	0	0	0
VLC	13.4 13.4	13.70	13.80	13.40	33,000	0	0	0
VLG	8.3 8.3	8.50	8.50	7.80	11,800	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	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	4.5 4.5	4.30	4.50	4.20	900	0	0	0
VMD	15 15	15	15	15	600	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 16	16	16	16	400	0	0	0
VNB	14.9 14.9	15	15	14.60	10,300	0	0	0
VNC	36 36	36	36.80	36	13,000	0	0	0
VND	16.7 16.7	16.90	17.05	16.60	9,627,900	0	0	0
VNE	3.3 3.3	3.50	3.50	3.26	983,400	0	0	0
VNF	15.1 15.1	15.10	15.10	15.10	4,200	0	0	0
VNG	7 7	7	7	7	100	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	7.4 7.4	7.50	7.50	7.40	1,200	0	0	0
VNL	19.3 19.3	19.30	19.30	19.30	800	0	0	0
VNM	61.6 61.6	61.90	62.70	61.50	5,306,600	0	0	0
VNP	19.6 19.6	19.90	19.90	19.30	12,900	0	0	0
VNR	20.7 20.7	20.70	20.70	20.70	30,800	0	0	0
VNS	8 8	7.95	8	7.91	5,100	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	320 320	321	321	320	200	0	0	0
VOS	12.8 12.8	12.95	13.05	12.75	1,051,400	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	27.6 27.6	28	28.25	27.55	12,776,900	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.3 24.3	24	24.30	23.85	10,000	0	0	0
VPG	3.9 3.9	3.87	3.87	3.87	268,800	0	0	0
VPH	3.5 3.5	3.60	3.60	3.54	49,300	0	0	0
VPI	60.9 60.9	60.60	62.10	60.50	8,218,300	0	0	0
VPR	8.1 8.1	8.10	8.10	8.10	4,200	0	0	0
VPS	8.8 8.8	8.76	8.80	8.76	4,600	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	12.70	12.70	12.65	700	0	0	0
VRE	29.3 29.3	29.60	30.30	29.20	10,605,500	0	0	0
VRG	17.2 17.2	17	17.20	17	3,200	0	0	0
VSA	19 19	19.80	20	19	11,800	0	0	0
VSC	23.5 23.5	23.50	23.95	23.40	3,269,000	0	0	0
VSE	8 8	8.20	8.20	7.90	1,900	0	0	0
VSF	26.4 26.4	26.70	26.70	26.30	12,200	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.3 43.3	43.20	43.30	43.20	2,400	0	0	0
VSI	27.5 27.5	28	28	27.50	2,000	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.5 14.5	14.70	14.80	14.30	8,000	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	14.1 14.1	14.10	14.20	13.50	14,000	0	0	0
VTC	11.9 11.9	12	12	11.90	1,200	0	0	0
VTD	6.3 6.3	6	6.40	6	1,509,400	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 8.7	8	8.70	7.90	1,200	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	51	51	50	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12 12	11.80	12.05	11.75	415,200	0	0	0
VTP	69.7 69.7	70	71.50	69.50	644,100	0	0	0
VTQ	7.4 7.4	6.60	7.50	6.60	500	0	0	0
VTR	10.9 10.9	10.90	10.90	10.70	29,800	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.9 14.9	14.90	15	14.90	14,900	0	0	0
VTX	6 6	6	6	6	100	0	0	0
VTZ	19.9 19.9	20	20	19.90	1,072,300	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	143 143	143	143	135	384,800	0	0	0
VW3	9.2 9.2	9.60	9.60	9.10	9,900	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	39.1 39.1	39.10	39.10	39.10	0	0	0	0
WCS	297.9 297.9	297.90	297.90	297.90	100	0	0	0
WSB	57.2 57.2	57	57.20	56.30	1,800	0	0	0
WSS	6.2 6.2	6.10	6.30	6.10	22,300	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	9,700	0	0	0
XHC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XLV	15.5 15.5	15.50	15.50	15.50	9,200	0	0	0
XMC	9.7 9.7	9.70	9.70	9.70	1,000	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	16 16	16	16	16	500	0	0	0
XPH	14 14	15	16.10	14	800	0	0	0
YBC	8.2 8.2	8.20	8.20	8.20	100	0	0	0
YBM	10.1 10.1	10.10	10.10	10.10	1,800	0	0	0
YEG	10.2 10.2	10.25	10.30	10.15	599,000	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	253.3 253.3	0	0	0	68,667,338	0	0	0
^UPCOM	129.2 129.2	0	0	0	48,550,985	0	0	0
^VN30	2,007.1 2,007.1	0	0	0	366,990,591	0	0	0
^VNINDEX	1,833.5 1,833.5	0	0	0	866,640,210	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/04/2026