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 22/04/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.5 33.5	33.50	33.50	33.50	300	0	0	0
AAA	7.0 7.0	7.08	7.08	7.02	859,100	0	0	0
AAH	3.2 3.2	3.20	3.30	3.10	377,100	0	0	0
AAM	6.5 6.5	6.50	6.60	6.45	10,400	0	0	0
AAS	8.5 8.5	8.40	8.50	8.30	299,200	0	0	0
AAT	2.9 2.9	2.90	2.93	2.90	9,400	0	0	0
AAV	8.8 8.8	9	9.40	8.30	1,634,500	0	0	0
ABB	14.9 14.9	14.90	14.90	14.70	225,400	0	0	0
ABC	11.1 11.1	11.10	11.20	11	34,000	0	0	0
ABI	19.8 19.8	19.80	19.80	16.80	36,500	0	0	0
ABR	13 13	13	13	13	0	0	0	0
ABS	2.9 2.9	2.94	2.99	2.91	176,500	0	0	0
ABT	59.7 59.7	59.80	60.10	59.70	6,000	0	0	0
ABW	10.4 10.4	10.40	10.50	10.40	100,900	0	0	0
ACB	23.6 23.6	23.75	23.80	23.55	8,805,900	0	0	0
ACC	13 13	12	13.30	12	16,400	0	0	0
ACE	37 37	37.20	37.20	37	400	0	0	0
ACL	13.2 13.2	12.50	13.40	12.45	2,400	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.9 3.9	3.90	3.90	3.90	100	0	0	0
ACV	45.2 45.2	45.20	45.40	44.60	567,800	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.9 8.9	8.87	8.87	8.87	0	0	0	0
ADS	9.2 9.2	9.40	9.40	8.80	138,300	0	0	0
AFX	10.8 10.8	10.70	10.80	10.60	79,100	0	0	0
AG1	13.4 13.4	13.40	13.40	13.40	0	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.5 12.5	12.50	12.60	12.45	216,700	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.8 37.8	37.80	37.80	37.50	1,100	0	0	0
AGR	14.7 14.7	14.70	14.85	14.65	217,700	0	0	0
AGX	285 285	280	285	266	16,700	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	2,500	0	0	0
AIG	44.2 44.2	44.10	44.70	43.10	13,100	0	0	0
ALT	13.4 13.4	13.40	13.40	13.40	0	0	0	0
ALV	7.4 7.4	7.50	7.50	7.40	5,000	0	0	0
AMC	12 12	12	12	12	100	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	200	0	0	0
AMP	11.1 11.1	11.10	11.10	11.10	100	0	0	0
AMS	9 9	9.20	9.40	8.90	26,600	0	0	0
AMV	1.8 1.8	1.80	1.90	1.80	353,100	0	0	0
ANT	36.5 36.5	36.60	36.60	36.50	6,100	0	0	0
ANV	24.9 24.9	24.80	25.05	24.60	515,400	0	0	0
APF	49.1 49.1	49.10	49.10	49.10	0	0	0	0
APG	5.1 5.1	5.10	5.13	5.07	261,000	0	0	0
APH	5.6 5.6	5.54	5.56	5.50	185,900	0	0	0
API	5.7 5.7	5.70	5.70	5.60	43,800	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.4 4.4	4.50	4.60	4.40	7,100	0	0	0
APS	6 6	6	6	5.90	56,800	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	17	17	17	0	0	0	0
ASM	5.7 5.7	5.72	5.73	5.62	192,400	0	0	0
ASP	5.6 5.6	5.54	5.69	5.54	47,700	0	0	0
AST	68.7 68.7	66	68.70	65.30	6,200	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 49	49.10	49.10	49	700	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	22,700	0	0	0
BAB	11.3 11.3	11.20	11.40	11.20	2,700	0	0	0
BAF	36.7 36.7	36.80	36.90	36.50	1,389,600	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	0	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	13.1 13.1	12.20	13.50	12.20	1,300	0	0	0
BBT	12.5 12.5	12	12.50	12	600	0	0	0
BCA	18.8 18.8	19.40	19.40	18.70	2,500	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	31,000	0	0	0
BCE	11.0 11.0	11	11	10.80	47,200	0	0	0
BCF	43 43	43	43	43	100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	55.2 55.2	55.70	55.90	54.40	452,800	0	0	0
BCP	10.8 10.8	10	10.80	10	1,400	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	800	0	0	0
BDT	9.2 9.2	9.20	9.30	9.20	22,500	0	0	0
BDW	26.2 26.2	26	26.20	26	800	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	66 66	65	66.60	65	337,900	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	29.7 29.7	29.75	29.75	29.70	2,100	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.8 23.8	23.70	24	23.70	16,600	0	0	0
BID	40.3 40.3	40.60	40.60	40.20	3,619,600	0	0	0
BIG	8.1 8.1	8.30	9	8	1,959,200	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.2 21.2	21	21.50	21	11,300	0	0	0
BKG	2.6 2.6	2.57	2.60	2.55	18,400	0	0	0
BLI	9 9	8.90	9.40	8.80	31,900	0	0	0
BLN	6.5 6.5	6.50	6.50	6.50	100	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BMC	13.3 13.3	13.30	13.45	13.20	15,600	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.5 15.5	15.55	15.55	15.35	169,600	0	0	0
BMJ	10.1 10.1	10.10	10.10	10.10	100	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	150 150	150	153	148.20	106,000	0	0	0
BMS	15 15	15.70	15.70	15	132,600	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.4 6.4	6.20	6.40	6.10	55,700	0	0	0
BNW	15.6 15.6	15.60	15.60	15.60	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	4.10	1,100	0	0	0
BRC	12.5 12.5	12.25	12.50	12.25	2,600	0	0	0
BRR	17.4 17.4	17.20	17.40	17.20	1,900	0	0	0
BRS	24.5 24.5	24	24.50	24	3,100	0	0	0
BSA	20.4 20.4	20.40	20.40	20.30	500	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	17.3 17.3	17.60	17.60	16.50	600	0	0	0
BSI	35.6 35.6	36.30	36.30	35.50	298,800	0	0	0
BSL	12.4 12.4	12.50	12.50	12.40	6,400	0	0	0
BSP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BSQ	17 17	17	17	17	200	0	0	0
BSR	26.0 26.0	26.35	26.50	25.95	5,460,700	0	0	0
BT1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.5 4.5	4.50	4.50	4.50	100	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	23.9 23.9	23	23.90	23	4,700	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BTP	8.4 8.4	8.40	8.44	8.38	18,300	0	0	0
BTS	5.2 5.2	5.20	5.20	5.20	0	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	0	0	0	0
BTU	16 16	16	16	16	100	0	0	0
BTV	13.9 13.9	13.90	13.90	13.90	100	0	0	0
BTW	70 70	70	70	70	0	0	0	0
BVB	12.6 12.6	12.60	12.80	12.40	855,000	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	70.8 70.8	71.20	72.30	70.60	453,900	0	0	0
BVL	16 16	17	17.10	16	1,300	0	0	0
BVN	21.6 21.6	21.60	21.60	21.60	100	0	0	0
BVS	26.3 26.3	26	26.50	24.70	88,800	0	0	0
BWA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BWE	43.5 43.5	43.70	43.80	43.10	379,600	0	0	0
BWS	34.2 34.2	34.20	34.20	34.20	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	11.2 11.2	11.10	11.20	11.10	6,500	0	0	0
C47	9.2 9.2	9.30	9.49	9.05	30,200	0	0	0
C4G	7.1 7.1	7.20	7.20	7.10	246,800	0	0	0
C69	15.9 15.9	15.80	15.90	15.60	469,200	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	7 7	7	7	7	1,600	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	45.2 45.2	46.20	46.20	45.10	8,900	0	0	0
CAT	14.7 14.7	15.20	15.20	14.40	283,900	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.8 24.8	24.80	24.80	24.80	200	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	8 8	8.09	8.09	7.72	33,000	0	0	0
CCI	19.5 19.5	19.60	20.50	19.45	900	0	0	0
CCL	5.0 5.0	4.93	4.99	4.93	55,200	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	14 14	14	14	14	300	0	0	0
CCT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	18.6 18.6	18.40	18.60	17.80	671,100	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.8 29.8	31	31.60	29.80	23,500	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	14.1 14.1	13.70	14.10	13.70	1,800	0	0	0
CDR	4.1 4.1	4.10	4.10	4.10	2,700	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17 17	16.90	17.30	16.90	6,625,900	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	0	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	100	0	0	0
CGV	3 3	2.90	3	2.90	2,200	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.6 5.6	6	6	5.60	10,000	0	0	0
CHP	28.2 28.2	28.10	28.20	28	10,700	0	0	0
CHS	11 11	11	11	11	2,100	0	0	0
CI5	4.8 4.8	5.10	5.10	4.70	4,500	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	9.60	9.50	1,700	0	0	0
CIG	6.3 6.3	6.24	6.29	6.21	10,600	0	0	0
CII	19 19	18.60	19.30	18.60	16,730,600	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	63.5 63.5	63.30	63.60	63.30	1,600	0	0	0
CKD	30 30	30	31	30	300	0	0	0
CKG	8.5 8.5	8.60	8.60	8.53	24,300	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56 56	56.50	56.50	56	200	0	0	0
CLH	22.8 22.8	22.80	22.80	22.80	0	0	0	0
CLL	29.9 29.9	29.85	30	29.85	4,700	0	0	0
CLM	74 74	74	74	74	0	0	0	0
CLW	48 48	48	48	48	300	0	0	0
CLX	14.9 14.9	15	15	14.90	32,900	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	100	0	0	0
CMD	19 19	19	19	19	300	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.5 28.5	28.45	29	28.10	406,900	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	17.2 17.2	18	18	17.20	200	0	0	0
CMN	66.2 66.2	66.20	66.20	66.20	0	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7 7	6.90	7	6.80	22,600	0	0	0
CMT	12.9 12.9	13.70	13.70	12.90	200	0	0	0
CMV	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMW	16 16	16	16	16	0	0	0	0
CMX	6.0 6.0	5.93	5.99	5.93	36,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	33	33	33	100	0	0	0
CNG	23.8 23.8	23.80	23.80	23.60	4,300	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	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.9 17.9	17.90	17.90	17.90	0	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	31.20	200	0	0	0
CQT	8.5 8.5	8.50	8.50	8.50	1,000	0	0	0
CRC	9.5 9.5	9.17	9.50	9.09	4,987,800	0	0	0
CRE	7.5 7.5	7.60	7.65	7.49	140,300	0	0	0
CSC	14.8 14.8	14.90	15	14.60	2,500	0	0	0
CSI	16.1 16.1	16.30	16.30	16.10	2,100	0	0	0
CSM	12.5 12.5	12.45	12.45	12.30	87,200	0	0	0
CSV	27 27	27.10	27.40	26.85	496,800	0	0	0
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	6.9 6.9	6.90	6.90	6.90	0	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	100	0	0	0
CTD	81.1 81.1	81.60	81.80	80.70	573,000	0	0	0
CTF	18 18	18.40	18.40	18	280,800	0	0	0
CTG	34.9 34.9	34.90	35.10	34.80	3,997,500	0	0	0
CTI	22 22	22.15	22.20	21.85	561,200	0	0	0
CTP	6.6 6.6	6.40	6.70	6.40	44,400	0	0	0
CTR	85 85	86.20	86.40	84.90	179,000	0	0	0
CTS	26.6 26.6	26.70	27	26.50	482,400	0	0	0
CTT	15.7 15.7	15.70	15.70	15.70	0	0	0	0
CTW	24.9 24.9	24.90	25	24.90	600	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	26.85	26.85	26.85	0	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	11.70	11.70	11.70	0	0	0	0
D2D	35.5 35.5	35.80	36	35.45	81,400	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	0	0	0	0
DAE	15.6 15.6	15.60	15.60	15.60	500	0	0	0
DAH	2.8 2.8	2.88	2.88	2.83	102,200	0	0	0
DAN	34.5 34.5	34.50	34.50	34.50	0	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.2 8.2	8.20	8.25	8.20	1,300	0	0	0
DBC	23.0 23.0	23.10	23.20	22.95	1,720,200	0	0	0
DBD	50 50	50	50	49.60	38,800	0	0	0
DBM	27.7 27.7	27.70	27.70	27.70	0	0	0	0
DBT	11.4 11.4	10.80	11.45	10.80	49,300	0	0	0
DC1	6.8 6.8	7.20	7.20	6.80	200	0	0	0
DC2	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DC4	9.0 9.0	9	9.05	8.95	229,900	0	0	0
DCF	32 32	32	32	32	0	0	0	0
DCG	27.1 27.1	27.10	27.10	27.10	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36.4 36.4	35.90	36.50	35.30	553,900	0	0	0
DCM	44.9 44.9	45.10	46	44.80	2,378,800	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	9.2 9.2	9.30	9.30	8.80	44,900	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	600	0	0	0
DDV	27.1 27.1	27.30	27.70	27	476,500	0	0	0
DFC	30.2 30.2	30.20	30.20	30.20	1,100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	54.8 54.8	53.60	56.50	53.60	4,246,300	0	0	0
DGT	4.4 4.4	4.40	4.40	4.20	86,400	0	0	0
DGW	45.6 45.6	45.05	45.60	44.70	1,106,400	0	0	0
DHA	45.5 45.5	45.50	45.70	45.45	28,800	0	0	0
DHB	15.3 15.3	16.90	16.90	15	201,900	0	0	0
DHC	36.5 36.5	36.50	37.25	36.50	194,900	0	0	0
DHD	38 38	39	39	38	4,200	0	0	0
DHG	99.4 99.4	99.70	100.90	99.10	13,600	0	0	0
DHM	7.1 7.1	7.20	7.30	7.10	10,200	0	0	0
DHN	28 28	28	28	28	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	400	0	0	0
DHT	69 69	71.90	71.90	69	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	14.25	14.40	14.10	4,446,400	0	0	0
DIH	9.3 9.3	9.50	9.50	9.30	10,300	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	4.50	255,100	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.79	2.80	2.73	944,400	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	0	0	0	0
DMC	60.2 60.2	59	60.20	59	300	0	0	0
DMN	9 9	8.90	9.20	8.90	16,600	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.5 24.5	24.50	24.50	24.50	100	0	0	0
DNC	59 59	59	59	59	100	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	0	0	0	0
DNL	29.6 29.6	29.60	29.60	29.60	0	0	0	0
DNN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DNP	19.8 19.8	19.80	19.80	19.80	300	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	32.1 32.1	32	32.10	31.80	3,500	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	57.2 57.2	57.90	57.90	57.20	16,400	0	0	0
DPG	42.4 42.4	42.35	42.50	41.55	586,000	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	28 28	28.20	28.60	27.90	2,836,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.5 40.5	40.80	41.15	40.30	373,900	0	0	0
DQC	11.1 11.1	11.10	11.10	10.50	191,400	0	0	0
DRC	13.2 13.2	13.25	13.30	13.05	308,300	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DRH	2.5 2.5	2.30	2.46	2.29	366,700	0	0	0
DRI	13 13	12.90	13.20	12.90	625,100	0	0	0
DRL	45.6 45.6	45.75	45.75	45.50	2,300	0	0	0
DS3	5.6 5.6	5.60	6.10	5.60	2,500	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.8 23.8	23.70	23.85	23.30	444,900	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.7 38.7	39.25	39.25	38.30	1,700	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	6.2 6.2	6.80	6.80	6.20	30,100	0	0	0
DTA	3.6 3.6	3.56	3.58	3.46	14,300	0	0	0
DTD	17 17	16.70	17.20	16.60	218,000	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	600	0	0	0
DTK	11.6 11.6	12.40	12.40	11.30	21,900	0	0	0
DTL	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DTP	120 120	120	120	114.60	2,700	0	0	0
DTT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	8.5 8.5	8.20	8.70	8.20	467,000	0	0	0
DVN	20.4 20.4	20.40	20.60	20.40	14,000	0	0	0
DVP	73.6 73.6	74	74	73.60	5,000	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DWS	17 17	17	17	17	0	0	0	0
DXG	14.7 14.7	14.75	14.95	14.65	8,187,400	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14 14	13.70	14	13.70	307,100	0	0	0
DXS	7.2 7.2	7.15	7.27	7.13	1,490,400	0	0	0
DXV	3.9 3.9	3.95	3.95	3.94	5,100	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	100	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11 11	11	11	11	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.3 30.3	30.30	30.80	30	14,900	0	0	0
EFI	3.4 3.4	3.10	3.40	3	24,600	0	0	0
EIB	22.7 22.7	23	23.10	22.65	6,568,200	0	0	0
EIC	23 23	23	23	23	100	0	0	0
EID	22.5 22.5	22.50	22.50	22.50	0	0	0	0
EIN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
ELC	17.9 17.9	17.75	17.85	17.60	307,100	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	20.1 20.1	19.80	20.10	19.80	600	0	0	0
EVE	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
EVF	13.6 13.6	13.75	13.85	13.55	3,736,200	0	0	0
EVG	6.7 6.7	6.70	6.81	6.66	421,100	0	0	0
EVS	4.9 4.9	4.90	5	4.80	75,300	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	3.26	3.26	3.22	14,800	0	0	0
FCN	13.2 13.2	13.50	13.60	13.20	782,900	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	100	0	0	0
FDC	18.8 18.8	17.60	18.80	17.60	1,500	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	20.1 20.1	20.90	21	20	7,800	0	0	0
FID	2 2	1.90	2	1.90	82,700	0	0	0
FIR	5.3 5.3	5.29	5.29	5.10	176,400	0	0	0
FIT	4.2 4.2	4.20	4.23	4.18	230,700	0	0	0
FMC	39.5 39.5	39.55	39.60	39	49,200	0	0	0
FOC	68.4 68.4	67.90	69.90	67.90	30,200	0	0	0
FOX	81.7 81.7	82.40	82.60	80.90	158,800	0	0	0
FPT	74.6 74.6	75.50	75.50	74.10	8,145,000	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	149.9 149.9	149.10	150.40	148.10	215,500	0	0	0
FSO	10 10	11	11.50	10	500	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	26.7 26.7	27.15	27.35	26.65	591,400	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.7 11.7	11.90	11.90	11.40	274,000	0	0	0
GAS	78.1 78.1	79	79.80	78.10	760,600	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	1,500	0	0	0
GCF	18.9 18.9	19	19	18.40	36,300	0	0	0
GDA	14.1 14.1	14.20	14.20	14	17,100	0	0	0
GDT	19 19	19.05	19.05	18.90	7,400	0	0	0
GDW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
GEG	14.9 14.9	14.95	15.10	14.90	513,400	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	41.0 41.0	40.50	41.45	39.90	8,908,700	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	27.2 27.2	27.30	27.30	27.05	5,100	0	0	0
GIC	10.2 10.2	10	10.20	10	3,600	0	0	0
GIL	13.6 13.6	13.70	13.70	13.40	152,600	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	33.10	33.10	33.10	100	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	73.5 73.5	74.10	74.30	73.20	890,600	0	0	0
GMH	7.6 7.6	7.24	7.63	7.24	800	0	0	0
GMX	15.5 15.5	15.50	15.50	15.50	500	0	0	0
GND	21 21	21	21	21	100	0	0	0
GPC	2 2	2.10	2.10	2	7,900	0	0	0
GSM	29.5 29.5	29.50	29.50	29.50	0	0	0	0
GSP	11.3 11.3	11.25	11.35	11	122,200	0	0	0
GTA	9 9	9	9	9	100	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	32.8 32.8	32.80	32.80	32.20	1,974,400	0	0	0
GVT	97.9 97.9	97.90	97.90	97.90	100	0	0	0
H11	8.4 8.4	8.30	8.40	8.30	1,200	0	0	0
HAC	11 11	11	11	11	0	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	16.30	16.40	16.10	2,876,300	0	0	0
HAH	56 56	53.70	56	53.30	1,484,200	0	0	0
HAM	43 43	43	43	43	0	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	100	0	0	0
HAP	7 7	7.01	7.03	6.99	19,600	0	0	0
HAR	3.6 3.6	3.52	3.58	3.51	120,800	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	32 32	32	32	32	0	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.4 10.4	10.45	10.50	10.30	332,500	0	0	0
HBC	5 5	5	5.10	4.90	2,052,400	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	100	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	27.2 27.2	27.80	27.80	27.20	400	0	0	0
HCD	8.0 8.0	8	8	7.86	15,100	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.3 27.3	27.30	27.65	27.05	10,048,900	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	9.1 9.1	9	9.10	9	1,400	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.5 6.5	7	7.10	6.50	69,300	0	0	0
HDB	26.6 26.6	26.60	26.70	26.25	11,107,400	0	0	0
HDC	18.5 18.5	18.65	18.65	18.35	1,892,900	0	0	0
HDG	27.7 27.7	27.85	28	27.55	1,182,600	0	0	0
HDM	36.5 36.5	36.70	37.10	36.50	2,700	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 69	69.50	69.50	68.50	1,900	0	0	0
HEJ	15.2 15.2	14.90	15.20	14.90	1,200	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	182 182	184	184	180.10	1,900	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	85 85	85	85	85	300	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.8 12.8	12.85	12.90	12.60	1,102,500	0	0	0
HHS	13 13	13.15	13.40	12.90	2,829,700	0	0	0
HHV	12.6 12.6	12.65	12.70	12.45	4,050,800	0	0	0
HID	4.6 4.6	4.77	4.77	4.50	336,100	0	0	0
HII	5.3 5.3	5.26	5.34	5.26	15,000	0	0	0
HIO	7.5 7.5	7.50	7.60	7.50	4,000	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	20 20	20	20	19	13,200	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	12.5 12.5	12.40	12.50	12.20	3,700	0	0	0
HLD	17.2 17.2	16.70	17.30	16.70	300	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	11.7 11.7	11.70	11.70	11.70	1,200	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	9.9 9.9	10	10	9.90	200	0	0	0
HMS	35.6 35.6	35	36	35	5,500	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.9 10.9	11.20	11.20	10.90	5,300	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	6.6 6.6	6.50	6.60	6.40	2,337,500	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.8 7.8	7.80	7.80	7.70	385,800	0	0	0
HNP	22.4 22.4	22.40	22.40	22.40	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.10	4.20	4.10	27,100	0	0	0
HPB	20.9 20.9	21	21	20.90	2,700	0	0	0
HPD	16.7 16.7	16.50	16.70	16.50	5,000	0	0	0
HPG	28.2 28.2	28.55	28.70	28.05	27,745,600	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	79.2 79.2	79.20	79.20	79.20	0	0	0	0
HPT	28 28	27.80	28	27.80	9,500	0	0	0
HPW	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HPX	4.9 4.9	4.90	4.95	4.87	340,200	0	0	0
HQC	2.6 2.6	2.59	2.62	2.58	1,992,000	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	41.9 41.9	42.65	42.70	40.35	2,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.9 15.9	16.10	16.15	15.85	2,808,700	0	0	0
HSL	5.1 5.1	5.09	5.10	5.04	93,300	0	0	0
HSM	6.7 6.7	6.70	6.70	6.60	500	0	0	0
HSP	16.8 16.8	16.30	16.90	16.30	10,500	0	0	0
HSV	4.5 4.5	4.60	4.60	4.50	108,400	0	0	0
HT1	15.3 15.3	15.40	15.50	15.25	321,600	0	0	0
HTC	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HTE	3.3 3.3	3.20	3.30	3.20	1,900	0	0	0
HTG	41.9 41.9	41.60	42	41.60	1,800	0	0	0
HTI	24.1 24.1	24.10	24.10	23.80	36,300	0	0	0
HTL	23.1 23.1	23.10	23.10	23.10	0	0	0	0
HTM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HTN	8.1 8.1	7.69	8.06	7.59	659,600	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	13.45	13.45	13.45	0	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.6 9.6	9.60	9.60	9.60	4,000	0	0	0
HU6	4.2 4.2	4.20	4.30	4.20	3,200	0	0	0
HUB	13.9 13.9	13.90	13.95	13.85	11,300	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.2 16.2	16.50	16.60	16.20	1,726,600	0	0	0
HVA	6.5 6.5	6.50	6.50	6.50	67,000	0	0	0
HVH	11.7 11.7	11.70	11.80	11.60	107,900	0	0	0
HVN	22.8 22.8	22.30	23	22.30	619,600	0	0	0
HVT	28.1 28.1	28.20	28.20	28	9,900	0	0	0
HVX	2.4 2.4	2.30	2.40	2.30	11,900	0	0	0
HWS	15 15	15	15	15	17,900	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	3 3	2.90	3	2.90	200	0	0	0
ICG	18.5 18.5	18.60	18.60	18	38,200	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.5 31.5	31.70	31.70	31.40	1,600	0	0	0
ICT	17.8 17.8	17.70	17.80	17.70	4,000	0	0	0
IDC	46.5 46.5	46.30	46.70	45.60	1,864,700	0	0	0
IDI	6.6 6.6	6.69	6.69	6.59	319,500	0	0	0
IDJ	4 4	3.90	4	3.90	187,400	0	0	0
IDP	275 275	275	275	275	3,000	0	0	0
IDV	23 23	22.90	23.60	22.90	9,500	0	0	0
IFS	18.3 18.3	18.30	18.30	18.30	500	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	1,000	0	0	0
IJC	10.3 10.3	10.30	10.35	10.15	1,833,800	0	0	0
ILA	5.5 5.5	5.60	5.70	5.50	12,200	0	0	0
ILB	21.6 21.6	21.70	21.70	21.60	7,100	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	200	0	0	0
ILS	19.3 19.3	18.70	19.50	18.60	52,100	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	51.3 51.3	54.80	54.80	51.30	59,200	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	38.3 38.3	39.10	39.10	38.30	300	0	0	0
IPA	15.5 15.5	15.70	15.70	15.40	25,500	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	24.7 24.7	24.70	24.70	24.70	100	0	0	0
IST	34.3 34.3	34.30	34.30	34.30	0	0	0	0
ITC	11.8 11.8	11.75	11.90	11.70	80,400	0	0	0
ITD	16.3 16.3	16.35	16.35	16.10	2,900	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	44,700	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
IVS	6.5 6.5	6.60	6.60	6.50	26,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.30	4.30	4.25	141,900	0	0	0
KBC	34.4 34.4	34.15	34.70	34.10	2,431,800	0	0	0
KCB	12.2 12.2	12.40	12.50	12.20	36,600	0	0	0
KDC	47.5 47.5	47.90	47.90	45.30	464,000	0	0	0
KDH	25.7 25.7	25.85	25.85	25.45	3,029,200	0	0	0
KDM	28.3 28.3	28	28.30	26.60	6,400	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	3,700	0	0	0
KHD	18.2 18.2	18.20	18.20	18.20	0	0	0	0
KHG	5.4 5.4	5.45	5.50	5.41	4,388,500	0	0	0
KHP	10.3 10.3	10.25	10.30	10.25	11,500	0	0	0
KHS	14.5 14.5	14.50	14.90	14.50	9,100	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	14.1 14.1	14.10	14.10	14	255,200	0	0	0
KMR	2.7 2.7	2.73	2.74	2.72	33,500	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	37.1 37.1	38.60	38.60	36.60	405,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.2 16.2	16	16.15	15.90	614,000	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	97 97	91	99.60	91	22,300	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	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	24.4 24.4	24.40	24.40	24.40	0	0	0	0
KTS	21.8 21.8	22.50	22.50	20.40	800	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	5.2 5.2	5.20	5.20	5.20	100	0	0	0
L14	23.9 23.9	23.70	24	23.70	31,500	0	0	0
L18	24 24	24.10	24.10	23.50	18,100	0	0	0
L40	65.8 65.8	65.50	65.80	65	62,000	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L63	10.1 10.1	10.10	10.10	10.10	100	0	0	0
LAF	17 17	17	17	17	200	0	0	0
LAI	11.1 11.1	11.10	11.30	11	22,400	0	0	0
LAS	16.5 16.5	16.70	16.70	16.40	363,100	0	0	0
LAW	29 29	28.80	29	28.50	600	0	0	0
LBE	31 31	31	31	30.90	26,900	0	0	0
LBM	29.5 29.5	29.50	29.50	29.05	3,700	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	10.05	10.05	9.96	812,200	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.48	3.53	3.47	500,800	0	0	0
LDP	7.9 7.9	7.80	8	7.80	5,000	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	100	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	0	0	0	0
LGL	5.7 5.7	5.64	6	5.60	43,800	0	0	0
LHC	96.7 96.7	96	96.70	96	3,700	0	0	0
LHG	28.4 28.4	28.70	28.70	28.40	73,100	0	0	0
LIC	28.9 28.9	28.70	28.90	28.50	1,600	0	0	0
LIG	3.8 3.8	3.70	3.80	3.70	36,100	0	0	0
LIX	31.1 31.1	31.10	31.10	30.85	26,900	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	0	0	0	0
LLM	20.7 20.7	20.40	21	20.30	3,600	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	0	0	0	0
LMC	6.2 6.2	5.50	6.20	4.80	7,100	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 47	47.35	47.35	46.15	1,627,100	0	0	0
LPT	7.5 7.5	7.50	7.80	7.40	21,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.5 34.5	33.60	35	33.50	47,800	0	0	0
LSS	8.5 8.5	8.50	8.50	8.43	46,200	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	22.10	22.10	22	3,000	0	0	0
MA1	33.2 33.2	33.20	33.20	33.20	300	0	0	0
MAC	14.6 14.6	14.40	14.60	14.40	800	0	0	0
MAS	34 34	34	34	34	1,000	0	0	0
MBB	26.2 26.2	26.35	26.40	26.10	8,424,700	0	0	0
MBG	2.8 2.8	2.80	2.90	2.70	190,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.8 19.8	20	20.20	19.80	2,331,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.8 7.8	7.70	7.80	7.60	24,100	0	0	0
MCH	140.1 140.1	139.80	140.10	138.30	331,100	0	0	0
MCM	27.8 27.8	27.50	27.75	27.20	69,400	0	0	0
MCO	5.5 5.5	5.40	5.50	5.40	7,200	0	0	0
MCP	27 27	27.20	27.20	27	400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10 10	10	10	9.90	11,400	0	0	0
MDF	4.9 4.9	5	5	4.90	200	0	0	0
MDG	38.6 38.6	36.75	38.55	36.75	7,700	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	35.2 35.2	35	35.20	34.80	9,200	0	0	0
MGC	12.5 12.5	12.50	12.50	12.40	3,000	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	5 5	5	5	5	0	0	0	0
MH3	27.2 27.2	27.20	27.20	27.20	0	0	0	0
MHC	10.3 10.3	9.54	10.25	9.30	46,800	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	17.4 17.4	17.70	17.80	17.30	301,200	0	0	0
MKP	26.8 26.8	27	27	26.50	5,600	0	0	0
MKV	20.5 20.5	20.40	20.50	20.40	400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MML	32 32	32.20	32.40	32	27,900	0	0	0
MNB	26.8 26.8	26.80	26.80	26.80	400	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.2 16.2	16	16.50	16	98,900	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	20	19.30	3,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	12.8 12.8	12.45	12.80	12.40	14,152,400	0	0	0
MSH	37.6 37.6	38.10	38.45	37.20	227,700	0	0	0
MSN	79 79	78.90	79.20	78.10	4,824,100	0	0	0
MSR	42.7 42.7	44.90	44.90	42.10	2,293,700	0	0	0
MST	8.1 8.1	8.20	8.20	8.10	1,759,400	0	0	0
MTA	12.9 12.9	13.20	13.20	12.90	2,800	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	400	0	0	0
MTH	26 26	26	26	26	100	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	3,000	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	0	0	0	0
MTV	14 14	14	14	14	300	0	0	0
MVB	16.7 16.7	16.70	16.70	16.70	0	0	0	0
MVC	14.5 14.5	14.80	14.80	14.40	34,100	0	0	0
MVN	53.9 53.9	54	54	52.10	5,200	0	0	0
MWG	86.4 86.4	85.40	86.40	84.80	9,172,200	0	0	0
MZG	12.8 12.8	12.80	12.90	12.60	191,800	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	51 51	50.60	51.30	50.10	568,400	0	0	0
NAG	8.4 8.4	8.40	8.50	8.30	227,300	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.6 31.6	31.60	31.60	31.60	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	15.7 15.7	15.70	15.70	15.70	400	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.2 18.2	17.90	18.20	17.85	11,900	0	0	0
NBC	9.6 9.6	9.70	9.90	9.50	96,400	0	0	0
NBE	10 10	10.20	10.20	10	1,500	0	0	0
NBP	7.5 7.5	7.40	7.50	7.40	300	0	0	0
NBT	15.6 15.6	15.50	15.60	15.50	800	0	0	0
NBW	34 34	34	34	34	0	0	0	0
NCG	10.8 10.8	11.50	11.50	10.80	2,100	0	0	0
NCS	41.2 41.2	41.20	41.20	41.20	0	0	0	0
NCT	93.4 93.4	94.70	94.70	93.40	5,200	0	0	0
ND2	36 36	36	36	36	1,000	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	10.4 10.4	10.50	10.50	10.20	249,100	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	5.2 5.2	5.20	5.20	5.20	0	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	1,000	0	0	0
NED	6.8 6.8	6.90	6.90	6.80	24,600	0	0	0
NET	67.4 67.4	67.80	68	66.50	1,000	0	0	0
NFC	66 66	66	66	66	1,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.1 13.1	13.05	13.20	12.95	169,400	0	0	0
NHC	21.9 21.9	21.90	21.90	21.90	0	0	0	0
NHH	10.3 10.3	10.35	10.35	10.15	4,100	0	0	0
NHT	15.2 15.2	14.70	15.20	14.70	12,000	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	14.65	14.65	14.45	3,161,900	0	0	0
NLG	28.5 28.5	28.10	28.50	28.10	993,600	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	47 47	48	48	46.80	34,600	0	0	0
NNT	58.5 58.5	58.50	58.50	58.50	500	0	0	0
NO1	5.7 5.7	5.69	5.77	5.63	6,800	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	0	0	0	0
NRC	6.6 6.6	6.50	6.70	6.50	1,279,700	0	0	0
NSC	76.5 76.5	76.90	76.90	76	4,200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.20	160,600	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	5,500	0	0	0
NT2	25.4 25.4	25.90	25.90	25.35	1,189,900	0	0	0
NTC	142 142	142.50	142.80	141.50	7,400	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58 58	58	58	58	0	0	0	0
NTL	15.8 15.8	15.80	15.95	15.70	338,600	0	0	0
NTP	61.2 61.2	60.30	61.70	60.30	146,400	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	13.6 13.6	11	13.60	11	200	0	0	0
NVB	11 11	11	11.10	10.90	74,400	0	0	0
NVL	18.8 18.8	17.70	18.75	17.70	41,300,600	0	0	0
NVP	35.7 35.7	35.70	35.70	35.70	0	0	0	0
NVT	7.6 7.6	7.57	7.57	7.57	100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3.90	3.90	3.90	100	0	0	0
OCB	11.5 11.5	11.45	11.55	11.35	1,339,300	0	0	0
OCH	6.1 6.1	5.60	6.10	5.50	262,900	0	0	0
ODE	45.9 45.9	46.10	46.10	45.90	14,800	0	0	0
OGC	3.2 3.2	2.95	3.15	2.95	1,203,400	0	0	0
OIL	14.9 14.9	15	15.40	14.80	2,117,000	0	0	0
ONE	11.4 11.4	12.70	12.70	11.40	9,400	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.4 22.4	22.50	22.50	22.40	2,000	0	0	0
ORS	13.4 13.4	13.35	13.60	13.20	1,477,500	0	0	0
PAC	23.2 23.2	22.90	23.40	22.90	254,700	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.5 32.5	33.05	33.35	32.25	1,365,900	0	0	0
PAP	27.9 27.9	27.90	27.90	27.90	0	0	0	0
PAS	2.8 2.8	2.70	2.80	2.70	3,900	0	0	0
PAT	70.1 70.1	70.90	71	70.10	13,500	0	0	0
PBC	5.9 5.9	5.80	5.90	5.70	38,700	0	0	0
PBP	12.6 12.6	12.20	12.60	12.10	4,700	0	0	0
PBT	14 14	14	14	14	0	0	0	0
PC1	25.9 25.9	26.30	26.55	25.80	3,381,700	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	20	20	19.70	500	0	0	0
PCF	3.6 3.6	3.60	3.60	3.60	600	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	22 22	21.20	22	21.20	165,600	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	26.7 26.7	26.40	27	26.40	26,000	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	108.5 108.5	107.50	112	105	10,200	0	0	0
PDR	16.2 16.2	16	16.15	15.80	7,299,200	0	0	0
PDV	9.5 9.5	9.79	9.79	9.45	44,900	0	0	0
PEG	4 4	4	4	4	200	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	42.6 42.6	49.90	50.50	42.60	600	0	0	0
PET	47 47	47	47.05	45.50	657,400	0	0	0
PFL	2.2 2.2	2.20	2.20	2.10	2,100	0	0	0
PGB	11.8 11.8	11.90	11.90	11.70	11,000	0	0	0
PGC	13.9 13.9	13.85	13.90	13.85	11,200	0	0	0
PGD	24.5 24.5	26.20	26.20	24.30	13,500	0	0	0
PGI	19.8 19.8	19.40	19.80	18.25	16,200	0	0	0
PGN	7.5 7.5	7.20	7.50	7.10	48,900	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PGV	24.1 24.1	23.85	25	23.85	26,600	0	0	0
PHC	5.0 5.0	5.03	5.15	4.96	37,000	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	35.6 35.6	35.80	36.10	35.40	99,700	0	0	0
PHR	61.5 61.5	62.40	62.40	60.80	143,700	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	16.9 16.9	16.90	16.90	16.90	100	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12 12	12	12	12	0	0	0	0
PIT	7.7 7.7	7.50	7.70	7.50	6,500	0	0	0
PIV	7.6 7.6	7.40	7.80	7.40	571,100	0	0	0
PJC	27.3 27.3	27.30	27.30	27.30	0	0	0	0
PJS	21 21	21	21	21	100	0	0	0
PJT	9 9	9	9	9	600	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	22.5 22.5	23.20	23.30	22.50	394,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.9 3.9	3.90	3.90	3.90	4,000	0	0	0
PLP	5 5	4.58	5	4.55	369,000	0	0	0
PLX	39 39	39.60	39.60	39	1,910,900	0	0	0
PMB	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PMC	127 127	127	127	127	0	0	0	0
PMG	7.2 7.2	6.90	7.20	6.90	300	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	38.0 38.0	38.91	39.00	38.00	4,500	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	37.5 37.5	37	37.50	37	500	0	0	0
PNC	24.3 24.3	24.30	24.30	24.30	0	0	0	0
PND	6 6	5.90	6	5.80	700	0	0	0
PNG	25.3 25.3	25.30	25.30	25.30	0	0	0	0
PNJ	73.3 73.3	76	76	72.67	2,344,800	0	0	0
PNP	19.5 19.5	20.50	20.50	19.50	1,200	0	0	0
PNT	6.8 6.8	7	7	6.80	23,500	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.1 15.1	15.40	15.40	15.10	29,300	0	0	0
POT	20 20	20	20	20	0	0	0	0
POV	7.7 7.7	7.80	7.90	7.70	17,600	0	0	0
POW	13 13	13.10	13.15	13	6,087,200	0	0	0
PPC	10.1 10.1	10.15	10.15	10	212,700	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	27.40	2,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PPY	9.1 9.1	9	9.30	9	6,000	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.6 11.6	12	12	11.50	29,800	0	0	0
PRE	23.8 23.8	23	24	22.80	11,300	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	0	0	0	0
PSB	5.8 5.8	5.80	5.80	5.60	39,400	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.4 18.4	18.50	18.60	18.30	99,200	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	2,000	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8 8	8.10	8.20	8	125,800	0	0	0
PSL	9.9 9.9	9.90	9.90	9.90	100	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
PSW	8 8	8.10	8.10	8	14,900	0	0	0
PTB	49.4 49.4	49.20	49.85	49	59,600	0	0	0
PTC	7.6 7.6	7.80	7.80	7.55	8,000	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	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	29.8 29.8	29.80	29.80	29.80	1,100	0	0	0
PTL	2.8 2.8	2.65	2.83	2.65	29,000	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	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PTV	5.6 5.6	5.60	5.80	5.50	13,400	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	56,400	0	0	0
PVB	28.4 28.4	28.10	28.70	28.10	55,400	0	0	0
PVC	16.2 16.2	16.70	16.70	16.20	1,122,300	0	0	0
PVD	31.9 31.9	32.60	32.75	31.85	2,633,300	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.5 6.5	6.50	6.60	6.50	35,900	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	76.8 76.8	78	78	75.30	25,800	0	0	0
PVM	19.3 19.3	19.10	19.30	19.10	27,300	0	0	0
PVO	6.9 6.9	6.90	6.90	6.90	5,700	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38 38	38.50	39	38	2,223,600	0	0	0
PVT	22.3 22.3	22.40	22.70	22.25	6,697,300	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	6.7 6.7	6.40	6.70	6.40	3,000	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 13	13	13.10	12.80	28,700	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	21 21	21	21	21	1,000	0	0	0
QCG	13.8 13.8	13.80	13.95	13.65	646,000	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	1,200	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	32.9 32.9	33.50	33.50	32.20	3,800	0	0	0
QNS	44.1 44.1	44.90	44.90	44	283,500	0	0	0
QNT	9 9	9	9	9	100	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17 17	17	17	17	200	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	12.9 12.9	13	13.10	12.80	607,200	0	0	0
RAL	87.0 87.0	86.81	87.00	86.51	7,800	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	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	100	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	64.8 64.8	65.20	65.20	64.30	775,500	0	0	0
RIC	10 10	10	10	10	5,700	0	0	0
RTB	28.9 28.9	28.90	28.90	28.90	0	0	0	0
RYG	10.5 10.5	10.40	10.55	10.10	142,300	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	34.4 34.4	34.59	34.59	34.40	1,600	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	85,700	0	0	0
SAB	45.1 45.1	45.20	45.30	44.80	621,600	0	0	0
SAC	13 13	11.90	13	11.90	700	0	0	0
SAF	52.8 52.8	51.10	52.80	51.10	300	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.82	6.88	6.79	61,500	0	0	0
SAS	37 37	37.30	37.30	36.70	14,500	0	0	0
SAV	15.6 15.6	14.30	15.55	14.15	25,200	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBA	28.4 28.4	28.40	28.40	28.30	4,700	0	0	0
SBB	15.5 15.5	15.50	15.50	15.50	2,000	0	0	0
SBD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SBG	11.8 11.8	11.85	11.90	11.70	93,200	0	0	0
SBH	41.6 41.6	42	42	41.60	300	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	308,100	0	0	0
SBT	20.5 20.5	20.55	20.55	20.15	515,400	0	0	0
SBV	6.9 6.9	6.93	6.93	6.93	100	0	0	0
SC5	14.7 14.7	14.15	14.70	14.15	200	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	69.5 69.5	69.50	69.60	69.30	19,200	0	0	0
SCI	9.9 9.9	9.70	10	9.70	89,500	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	200	0	0	0
SCL	22.2 22.2	22.40	22.40	22	113,300	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.1 6.1	6.15	6.16	6.08	1,124,000	0	0	0
SCS	53.9 53.9	54.20	54.20	53.40	142,700	0	0	0
SD2	6.4 6.4	5.70	6.40	5.70	200	0	0	0
SD3	8 8	7.80	8	7.80	200	0	0	0
SD5	7.4 7.4	7.40	7.40	7.40	1,000	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	10.90	10,400	0	0	0
SDA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SDC	7 7	7	7	7	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	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	0	0	0	0
SDV	32.2 32.2	32.20	32.20	32.20	200	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	48 48	48	48	48	0	0	0	0
SEB	48.5 48.5	48.50	48.50	48.50	0	0	0	0
SED	18.2 18.2	18	18.20	18	1,000	0	0	0
SEP	17 17	17	17	17	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11.0 11.0	11.25	11.25	10.80	7,400	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	20.4 20.4	20.40	20.40	20.40	200	0	0	0
SGB	12.4 12.4	12.50	12.50	12.20	2,900	0	0	0
SGC	103.6 103.6	113.90	113.90	103.60	1,800	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	0	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SGN	51.2 51.2	51	51.80	51	23,400	0	0	0
SGP	24.3 24.3	24.50	24.50	24	62,400	0	0	0
SGR	15.3 15.3	15.30	15.35	15.10	87,300	0	0	0
SGS	14 14	14	14	14	0	0	0	0
SGT	15.3 15.3	15.30	15.30	15.30	1,600	0	0	0
SHA	4.0 4.0	3.90	3.97	3.90	4,400	0	0	0
SHB	15.2 15.2	15.15	15.25	15.05	47,506,900	0	0	0
SHC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
SHE	7 7	6.60	7	6.60	8,800	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.2 14.2	14.15	14.20	14.10	183,900	0	0	0
SHN	3.7 3.7	3.70	3.70	3.70	1,100	0	0	0
SHP	34.2 34.2	34.20	34.20	34.10	3,900	0	0	0
SHS	17.3 17.3	17.50	17.60	17.30	8,067,500	0	0	0
SID	14.4 14.4	14.40	14.40	14.40	200	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	11.8 11.8	11.80	11.80	11.80	100	0	0	0
SJD	14.0 14.0	13.95	14	13.95	10,600	0	0	0
SJE	15.5 15.5	15.40	15.50	14.90	72,100	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	0	0	0	0
SJS	58.7 58.7	55	58.70	55	118,200	0	0	0
SKG	9.4 9.4	9.42	9.45	9.30	100,700	0	0	0
SKH	24 24	24	24	24	0	0	0	0
SKN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
SKV	26.2 26.2	26.20	26.20	26.10	1,400	0	0	0
SLS	157.7 157.7	157.50	158	157	1,200	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	100	0	0	0
SMB	40.3 40.3	40.30	40.50	40.15	9,900	0	0	0
SMC	13.2 13.2	13.40	13.50	13.15	229,200	0	0	0
SMN	9.4 9.4	9.40	9.50	9.40	400	0	0	0
SMT	11.2 11.2	11.20	11.20	11.20	7,500	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.7 30.7	30.70	30.70	30.70	200	0	0	0
SP2	22.3 22.3	22.30	22.30	22.30	0	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	8.4 8.4	9	9.04	8.42	400	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	4,800	0	0	0
SRC	53.7 53.7	53.70	53.70	53.70	0	0	0	0
SRF	7.0 7.0	7.11	7.41	6.85	57,400	0	0	0
SSB	16.8 16.8	16.80	16.85	16.60	2,355,800	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	8.1 8.1	8.10	8.10	8.10	400	0	0	0
SSH	77 77	77	77	77	0	0	0	0
SSI	28.2 28.2	28.40	28.45	28.10	14,751,100	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	3.37	3.37	3.32	46,000	0	0	0
STB	66.5 66.5	68.40	69.20	66.50	8,519,100	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	0	0	0	0
STG	33.8 33.8	33.75	33.75	33.75	100	0	0	0
STH	21.6 21.6	21.60	21.90	21.50	148,800	0	0	0
STK	14.2 14.2	14.45	14.45	14.20	3,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.2 7.2	7.20	7.20	7.20	100	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	17.8 17.8	17.80	17.80	17.80	1,000	0	0	0
SVD	3.3 3.3	3.24	3.33	3.24	9,400	0	0	0
SVG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.20	2	97,600	0	0	0
SVT	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SWC	26.4 26.4	25.10	29	25	35,400	0	0	0
SZB	42.6 42.6	42.60	42.60	42.60	1,000	0	0	0
SZC	28.3 28.3	28.55	28.55	28.20	227,400	0	0	0
SZE	7.8 7.8	7.70	7.80	7.60	8,500	0	0	0
SZG	36.9 36.9	36.90	36.90	36.90	100	0	0	0
SZL	50.9 50.9	51.10	51.50	50.60	10,400	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	11.5 11.5	11.80	11.80	11.40	27,400	0	0	0
TAB	28.1 28.1	28	28.10	28	7,100	0	0	0
TAL	44.1 44.1	43.85	44.50	43.85	181,200	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 34	34	34	34	1,300	0	0	0
TBD	115 115	115	115	115	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	200	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33 33	33.10	33.50	32.90	15,089,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.9 16.9	16.60	17	16.60	5,088,100	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	34.0 34.0	34.10	34.10	33.70	16,000	0	0	0
TCM	23.4 23.4	23.70	23.80	23.40	418,800	0	0	0
TCO	14.2 14.2	14.20	14.45	14.15	691,500	0	0	0
TCR	2.6 2.6	2.59	2.59	2.59	500	0	0	0
TCT	19.3 19.3	19.35	19.40	19.10	4,700	0	0	0
TCW	31.2 31.2	31.10	31.20	31.10	600	0	0	0
TDB	41.2 41.2	41.20	41.20	41.20	0	0	0	0
TDC	11 11	10.90	11	10.85	270,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.70	2.70	2.62	99,900	0	0	0
TDH	4.0 4.0	3.99	3.99	3.99	335,600	0	0	0
TDM	57.2 57.2	57.40	57.40	57.20	200	0	0	0
TDP	29.5 29.5	29.20	29.50	29	277,400	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDT	8 8	8	8	7.90	29,200	0	0	0
TDW	50.9 50.9	50.90	50.90	50.90	0	0	0	0
TED	60.5 60.5	60.50	60.50	60.50	0	0	0	0
TEG	5.9 5.9	5.90	5.90	5.90	2,400	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	50 50	51	51	50	1,900	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	6.7 6.7	6.70	6.70	6.70	24,600	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	17,000	0	0	0
THD	31.2 31.2	31.30	31.30	31.20	1,300	0	0	0
THG	44.9 44.9	45	45	44.65	14,900	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	8.9 8.9	8.90	8.90	8.90	0	0	0	0
THS	10.1 10.1	10.10	10.10	10.10	200	0	0	0
THT	9 9	9	9.20	9	76,500	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	100	0	0	0
TID	20.4 20.4	21	21	20.40	12,400	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.7 6.7	6.70	6.80	6.70	472,400	0	0	0
TIN	158 158	164	170	157	40,500	0	0	0
TIP	18.4 18.4	18.25	18.50	18.25	28,900	0	0	0
TIS	4.9 4.9	4.90	5	4.90	11,300	0	0	0
TIX	42 42	42	42	42	0	0	0	0
TJC	18.2 18.2	19.96	19.96	17.97	33,800	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.6 11.6	12.90	12.90	11.60	1,100	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.33	8.38	8.30	336,800	0	0	0
TLG	50.2 50.2	50.90	51.80	49.90	506,300	0	0	0
TLH	4.7 4.7	4.71	4.72	4.61	134,600	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	57.1 57.1	57.40	57.40	57.10	500	0	0	0
TMC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TMG	75 75	75	75	75	0	0	0	0
TMP	51.5 51.5	52	52	51.50	1,400	0	0	0
TMS	40.6 40.6	40.60	40.60	40.60	0	0	0	0
TMT	14 14	13.90	14.20	13.85	36,400	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	15.85	15.85	15.85	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	0	0	0	0
TNG	22.1 22.1	22	22.40	21.50	1,660,000	0	0	0
TNH	10.3 10.3	10.25	10.30	10.05	194,300	0	0	0
TNI	5.3 5.3	5.20	5.25	5.16	43,600	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	10.80	10.90	10.10	74,900	0	0	0
TNV	16.5 16.5	16.50	16.50	16.30	1,800	0	0	0
TNW	13 13	13	13	13	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	191.4 191.4	187.20	192.50	187.20	112,400	0	0	0
TOT	16.2 16.2	16.20	16.30	16	2,800	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	500	0	0	0
TPB	16.3 16.3	16.35	16.35	16.15	5,312,400	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	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	77.2 77.2	76.10	77.50	76	9,900	0	0	0
TRC	73 73	72.80	73.30	72.10	29,400	0	0	0
TRS	30.6 30.6	30.60	30.60	30.60	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	15.3 15.3	15.50	15.60	15.10	125,100	0	0	0
TSB	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TSC	2.4 2.4	2.35	2.38	2.35	89,700	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	5.10	2,600	0	0	0
TTA	11.3 11.3	11.25	11.40	11.25	215,300	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	2.64	2.66	2.63	340,500	0	0	0
TTG	11.3 11.3	10.10	11.30	10	3,200	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	34,400	0	0	0
TTL	8.1 8.1	8.10	8.10	8	1,800	0	0	0
TTN	15.6 15.6	15.80	16	15.60	42,100	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.3 33.3	33	33.40	33	400	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	30 30	29.80	30.90	29.80	29,200	0	0	0
TV2	35.8 35.8	36	36.10	35.55	215,700	0	0	0
TV3	16.8 16.8	16.80	16.80	16.80	0	0	0	0
TV4	14.8 14.8	14.80	15	14.80	49,200	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	7.7 7.7	7.54	7.65	7.48	15,400	0	0	0
TVC	7.5 7.5	7.70	7.70	7.40	30,000	0	0	0
TVD	10.2 10.2	10.30	10.30	10.20	78,600	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	8.3 8.3	8.50	8.50	8.30	156,800	0	0	0
TVS	13.6 13.6	13.85	13.85	13.45	44,200	0	0	0
TVT	15.8 15.8	16	16	15.80	1,700	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.3 4.3	4.30	4.40	4.20	14,700	0	0	0
TYA	19.9 19.9	19	19.90	18.90	124,100	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	6.80	6.90	6.80	48,200	0	0	0
UDL	28 28	27.50	28	27.50	400	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	66.5 66.5	66	69	66	10,400	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	26.7 26.7	26.70	26.70	26.70	100	0	0	0
UPH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	17 17	16.80	17.80	16.80	6,000	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	10.3 10.3	10.40	10.40	10.25	483,300	0	0	0
VAF	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VAV	33.8 33.8	33.80	33.80	33.80	0	0	0	0
VBB	13.7 13.7	13.90	14.30	13.50	166,300	0	0	0
VBC	21 21	21	21	21	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	16.50	16.50	16.50	0	0	0	0
VC2	4.8 4.8	4.80	4.90	4.80	52,100	0	0	0
VC3	26.4 26.4	26.20	26.40	26	1,791,500	0	0	0
VC6	21.7 21.7	21.70	21.70	21.70	100	0	0	0
VC7	8 8	8.10	8.10	8	35,400	0	0	0
VC9	5.5 5.5	5.10	5.50	4.60	169,300	0	0	0
VCA	7 7	7.10	7.10	7	500	0	0	0
VCB	59.4 59.4	59.60	59.80	59.20	3,011,000	0	0	0
VCC	10.1 10.1	10.20	10.20	10	14,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	314.8 314.8	304	314.80	300	600	0	0	0
VCG	21.7 21.7	21.90	22.10	21.65	6,173,400	0	0	0
VCI	26.6 26.6	26.90	26.90	26.50	6,501,200	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24 24	24	24	23.70	3,200	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.9 39.9	39.90	40	39.80	23,300	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	31 31	31	31	31	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	53 53	53	53	53	4,500	0	0	0
VDS	14.5 14.5	14.65	14.70	14.45	547,100	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	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	3.8 3.8	3.80	3.80	3.80	200	0	0	0
VEA	33.5 33.5	33.50	33.50	33.30	160,500	0	0	0
VEC	23.5 23.5	24	24	23.50	4,000	0	0	0
VEF	106.1 106.1	108	108	106	16,500	0	0	0
VES	30 30	29.90	30	29.90	3,000	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	49.55	49.55	49.55	300	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	44.4 44.4	44.40	44.90	44.05	426,300	0	0	0
VGG	42.4 42.4	42.40	42.40	42.40	600	0	0	0
VGI	92.2 92.2	93.20	93.80	92.10	391,700	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	25.30	200	0	0	0
VGR	69.8 69.8	69.80	69.80	69.80	1,400	0	0	0
VGS	25 25	25	25	24.40	282,900	0	0	0
VGT	12 12	12	12.20	11.90	840,800	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	900	0	0	0
VHC	62.2 62.2	62.20	62.70	62.10	822,900	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	3	60,600	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	254,700	0	0	0
VHH	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	100	0	0	0
VHM	150.3 150.3	143.60	154.80	141.30	8,653,100	0	0	0
VIB	17.3 17.3	17.25	17.35	17.15	4,426,300	0	0	0
VIC	207.2 207.2	193.60	207.20	191.20	4,713,700	0	0	0
VID	4.9 4.9	4.94	4.94	4.94	0	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15 15	15	15	15	100	0	0	0
VIG	4.7 4.7	4.60	4.70	4.60	20,100	0	0	0
VIM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VIN	16.7 16.7	17.80	17.80	16.70	200	0	0	0
VIP	11.8 11.8	11.90	11.90	11.60	167,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VIW	34.2 34.2	32	34.20	31.10	290,300	0	0	0
VIX	17.1 17.1	17.15	17.30	17.05	21,439,300	0	0	0
VJC	175.7 175.7	175.80	176.40	173	1,254,700	0	0	0
VLA	10 10	9	10	9	400	0	0	0
VLB	45.9 45.9	47.20	47.20	45.90	37,800	0	0	0
VLC	13.3 13.3	13.40	13.50	13.30	42,400	0	0	0
VLG	8.1 8.1	9.30	9.30	8.10	1,300	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	4.40	4.50	4.40	200	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	300	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 60	60	60	60	7,500	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.6 15.6	16	16	15.60	1,700	0	0	0
VNB	14.6 14.6	14.70	14.80	14.60	22,100	0	0	0
VNC	36 36	36	36	36	3,400	0	0	0
VND	16.6 16.6	16.65	16.75	16.50	5,953,000	0	0	0
VNE	3.3 3.3	3.43	3.43	3.30	237,400	0	0	0
VNF	15.1 15.1	15	15.10	15	500	0	0	0
VNG	7.0 7.0	6.72	6.99	6.72	300	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	7.4 7.4	7.40	7.40	7.40	100	0	0	0
VNL	19.2 19.2	19.60	19.70	19.20	6,900	0	0	0
VNM	61.8 61.8	61.60	62.30	61.50	3,939,900	0	0	0
VNP	19.5 19.5	19.20	19.90	19.20	35,600	0	0	0
VNR	20.8 20.8	20.60	20.90	20.60	12,000	0	0	0
VNS	8 8	8	8.03	7.98	4,200	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	4.8 4.8	4.80	4.80	4.80	1,800	0	0	0
VNZ	317.5 317.5	316	317.50	316	200	0	0	0
VOS	12.7 12.7	12.80	12.90	12.65	663,000	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	27.6 27.6	27.60	27.85	27.40	13,650,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.9 24.9	24.30	24.90	24.30	13,400	0	0	0
VPG	3.8 3.8	4.14	4.14	3.73	1,220,000	0	0	0
VPH	3.8 3.8	3.59	3.78	3.59	331,600	0	0	0
VPI	59 59	60.90	61.30	58.80	6,072,700	0	0	0
VPR	8.2 8.2	8.20	8.20	8.20	100	0	0	0
VPS	8.8 8.8	8.76	8.76	8.75	6,700	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	12.5 12.5	12.50	13	12.15	11,000	0	0	0
VRE	30.0 30.0	29.35	30.50	28.70	9,081,900	0	0	0
VRG	17.1 17.1	17	17.20	16.80	10,700	0	0	0
VSA	20.7 20.7	19.80	20.70	19.80	4,900	0	0	0
VSC	23.1 23.1	23.60	23.60	23	4,983,600	0	0	0
VSE	8 8	8	8.10	8	900	0	0	0
VSF	26.4 26.4	26.40	26.40	25.50	2,200	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	43.3 43.3	43.30	43.30	43	6,000	0	0	0
VSI	27 27	27	27	27	2,700	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.5 14.5	14.50	14.50	14.50	200	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	14.10	13.55	2,100	0	0	0
VTC	12.1 12.1	11.90	12.20	11.90	3,800	0	0	0
VTD	6.9 6.9	6.40	6.90	6.20	1,211,700	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	3.6 3.6	3.60	3.60	3.60	700	0	0	0
VTK	50.5 50.5	52	52	50.50	1,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.0 12.0	12	12	11.85	190,700	0	0	0
VTP	67.7 67.7	68.50	69.70	66.90	842,900	0	0	0
VTQ	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VTR	10.7 10.7	10.90	11	10.70	44,500	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	14.50	174,600	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.80	20.10	19.80	1,016,000	0	0	0
VUA	15.6 15.6	15.60	15.60	15.60	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	133 133	145.60	149.70	133	388,600	0	0	0
VW3	10.5 10.5	10.30	10.50	10.30	23,000	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	0	0	0	0
WSB	57 57	56.80	57	56.70	500	0	0	0
WSS	6.3 6.3	6.20	6.30	6.20	3,800	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
X20	12 12	12	12	12	500	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XLV	15 15	15.20	15.20	15	2,000	0	0	0
XMC	9 9	9	9	9	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	0	0	0	0
XPH	14.5 14.5	14.10	14.90	14.10	4,600	0	0	0
YBC	7 7	7	7.10	7	3,200	0	0	0
YBM	10.3 10.3	10.10	10.30	10.10	1,600	0	0	0
YEG	10.2 10.2	10.15	10.40	10.15	1,320,600	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	255.4 255.4	0	0	0	80,308,571	0	0	0
^UPCOM	128.9 128.9	0	0	0	24,410,309	0	0	0
^VN30	2,025.4 2,025.4	0	0	0	267,220,947	0	0	0
^VNINDEX	1,857.3 1,857.3	0	0	0	708,137,323	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/04/2026