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 24/04/2026

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	0	0	0	0
AAA	7 7	7.02	7.02	6.96	770,600	0	0	0
AAH	3.2 3.2	3.10	3.20	3.10	115,500	0	0	0
AAM	6.8 6.8	6.46	6.80	6.46	7,900	0	0	0
AAS	8.3 8.3	8.40	8.50	8.30	363,000	0	0	0
AAT	2.9 2.9	2.90	2.90	2.88	9,600	0	0	0
AAV	7.2 7.2	7.50	7.70	7.20	1,156,900	0	0	0
ABB	14.8 14.8	15	15	14.80	126,200	0	0	0
ABC	11.1 11.1	10.90	11.10	10.80	15,800	0	0	0
ABI	19.6 19.6	19.70	19.70	19.50	7,500	0	0	0
ABR	13.7 13.7	13.70	13.70	13.70	1,100	0	0	0
ABS	2.9 2.9	2.94	2.98	2.92	61,800	0	0	0
ABT	60 60	60.50	60.60	60	14,900	0	0	0
ABW	10.3 10.3	10.40	10.40	10.30	190,800	0	0	0
ACB	23.4 23.4	23.55	23.60	23.30	17,478,700	0	0	0
ACC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
ACE	38.1 38.1	38.10	38.10	38.10	300	0	0	0
ACL	13.2 13.2	12.50	13.30	12.50	3,200	0	0	0
ACM	0.6 0.6	0.50	0.60	0.50	417,000	0	0	0
ACS	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ACV	44.7 44.7	44.80	45	44.40	655,000	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	200	0	0	0
ADG	8.9 8.9	8.32	8.90	8.32	9,700	0	0	0
ADS	9.2 9.2	9.20	9.20	9.05	46,800	0	0	0
AFX	10.7 10.7	10.65	10.70	10.55	26,400	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	400	0	0	0
AGG	12.6 12.6	12.40	12.65	12.40	151,500	0	0	0
AGM	1.9 1.9	2.20	2.30	1.90	94,200	0	0	0
AGP	37.7 37.7	37.90	37.90	37.30	1,200	0	0	0
AGR	14.6 14.6	14.65	14.65	14.45	190,900	0	0	0
AGX	261 261	261	261	261	0	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	3,800	0	0	0
AIG	43.8 43.8	43.90	45	43.80	600	0	0	0
ALT	13 13	12.10	13	12.10	800	0	0	0
ALV	7.5 7.5	7.60	7.60	7.50	17,600	0	0	0
AMC	11.9 11.9	12.60	12.60	11.90	500	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	12.7 12.7	12	12.70	12	900	0	0	0
AMS	9.1 9.1	9	9.10	8.70	8,800	0	0	0
AMV	1.8 1.8	1.70	1.80	1.70	158,200	0	0	0
ANT	36.3 36.3	35.50	36.30	35.50	3,800	0	0	0
ANV	24.3 24.3	24.20	24.85	24.20	789,900	0	0	0
APF	49 49	48	49	45	4,500	0	0	0
APG	5.0 5.0	5.05	5.05	4.96	398,400	0	0	0
APH	5.5 5.5	5.54	5.54	5.47	117,600	0	0	0
API	5.6 5.6	5.70	5.70	5.50	65,000	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.3 4.3	4.30	4.30	4.20	5,100	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	214,000	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	5.6 5.6	5.60	5.66	5.55	142,600	0	0	0
ASP	5.6 5.6	5.57	5.60	5.50	71,300	0	0	0
AST	69.7 69.7	70.90	70.90	69.70	1,600	0	0	0
ATA	0.5 0.5	0.50	0.50	0.40	33,900	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	10	9.90	65,000	0	0	0
BAB	11.3 11.3	11.30	11.30	11.30	2,600	0	0	0
BAF	36.7 36.7	37.10	37.20	36.50	2,054,800	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	700	0	0	0
BBH	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BBT	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BCA	19.3 19.3	19.20	19.40	19.20	11,400	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.1 7.1	7.20	7.20	7.10	28,700	0	0	0
BCE	10.9 10.9	10.80	10.95	10.50	96,200	0	0	0
BCF	43 43	43	43	43	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	54.2 54.2	54.40	54.60	53.60	221,100	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	1.2 1.2	1.20	1.30	1.10	1,476,700	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	34.6 34.6	35.90	36	34.60	500	0	0	0
BDT	9.3 9.3	9.20	9.30	8.90	7,800	0	0	0
BDW	26.1 26.1	26.10	26.10	26.10	0	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	62.1 62.1	64.50	64.60	61.30	134,700	0	0	0
BGE	3.6 3.6	3.50	3.60	3.50	546,300	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	200	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.7 29.7	29.70	29.70	29.40	4,600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	24.4 24.4	23.75	24.45	23.75	167,000	0	0	0
BID	40.8 40.8	41.60	41.65	40.75	4,703,800	0	0	0
BIG	8.1 8.1	8.50	8.50	7.90	500,900	0	0	0
BIO	13.5 13.5	13.40	13.50	13.40	1,000	0	0	0
BKC	20.8 20.8	20.70	20.80	20.20	20,300	0	0	0
BKG	2.5 2.5	2.53	2.55	2.50	129,900	0	0	0
BLI	9 9	8.90	9.10	8.90	12,900	0	0	0
BLN	6.4 6.4	6.40	6.40	6.40	100	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	100	0	0	0
BMC	13.3 13.3	13.30	13.45	13.20	20,200	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BMG	20 20	20	20	20	200	0	0	0
BMI	15.1 15.1	15.15	15.25	15.05	286,200	0	0	0
BMJ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	147 147	145.90	149.90	145.10	80,700	0	0	0
BMS	14.9 14.9	15.20	15.20	14.60	169,100	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.2 6.2	6.30	6.40	6.20	30,200	0	0	0
BNW	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BOT	1.9 1.9	2	2	1.90	238,000	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	4 4	4	4	4	0	0	0	0
BRC	12.4 12.4	12.40	12.40	12.40	400	0	0	0
BRR	18 18	18.10	18.10	18	800	0	0	0
BRS	24.1 24.1	26	26	24	2,700	0	0	0
BSA	20.5 20.5	20.90	20.90	20.50	200	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BSH	17.4 17.4	16.30	17.40	16.30	800	0	0	0
BSI	35.8 35.8	34.95	35.80	34.95	181,800	0	0	0
BSL	13.4 13.4	13.40	13.40	13.40	100	0	0	0
BSP	11 11	11	11	11	5,000	0	0	0
BSQ	17.5 17.5	17.50	17.50	17.50	100	0	0	0
BSR	25 25	25.30	25.80	24.90	7,701,000	0	0	0
BT1	12.4 12.4	12.40	12.40	12.40	100	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	0	0	0	0
BTD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.4 23.4	23.30	23.40	23	3,500	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	7,600	0	0	0
BTP	8.4 8.4	8.40	8.40	8.34	32,000	0	0	0
BTS	5.2 5.2	5.10	5.20	5	1,400	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	0	0	0	0
BTV	15 15	15	15	15	0	0	0	0
BTW	70.5 70.5	70.50	70.50	70.50	0	0	0	0
BVB	12.3 12.3	12.40	12.50	10.70	1,464,700	0	0	0
BVG	3 3	2.80	3	2.70	140,800	0	0	0
BVH	71.8 71.8	71.20	72.60	70.80	491,900	0	0	0
BVL	17.8 17.8	16.80	17.80	16.50	1,000	0	0	0
BVN	18.4 18.4	18.40	18.40	18.40	100	0	0	0
BVS	25.6 25.6	25.90	25.90	25.60	89,500	0	0	0
BWA	13.2 13.2	13.20	13.20	13.20	700	0	0	0
BWE	43.2 43.2	43.45	43.50	42.80	129,000	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	16.9 16.9	16.90	16.90	16.90	1,000	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	12.0 12.0	11.20	11.95	11.20	152,100	0	0	0
C47	9.1 9.1	9.16	9.16	9.04	28,000	0	0	0
C4G	7 7	7.10	7.10	6.90	335,100	0	0	0
C69	15.8 15.8	15.80	16.20	15.70	363,000	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	1,500	0	0	0
CAG	6.8 6.8	7	7	6.80	3,200	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	46.1 46.1	45.80	46.10	45.50	5,700	0	0	0
CAT	14.6 14.6	15.20	15.20	14.50	40,400	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	24.90	25	24.90	3,800	0	0	0
CC1	35 35	35.20	38	34.50	1,400	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCC	8.0 8.0	8.10	8.20	8.02	6,100	0	0	0
CCI	19.2 19.2	19.15	19.15	19.15	1,000	0	0	0
CCL	5.0 5.0	4.98	4.98	4.90	27,200	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	13.5 13.5	13.50	13.50	13.50	0	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	19 19	19.30	19.30	18.40	199,200	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.3 30.3	30	30.90	30	4,800	0	0	0
CDO	1.6 1.6	1.60	1.60	1.40	160,800	0	0	0
CDP	13.8 13.8	13.80	13.80	13.80	100	0	0	0
CDR	4.2 4.2	4.20	4.20	4.20	200	0	0	0
CEN	1.7 1.7	1.60	1.70	1.60	24,700	0	0	0
CEO	17.1 17.1	16.90	17.40	16.60	7,043,800	0	0	0
CET	7.9 7.9	6.90	7.90	6.60	21,700	0	0	0
CFM	9 9	9.50	9.50	9	500	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3.2 3.2	3	3.20	3	1,500	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
CHP	27.9 27.9	27.90	27.90	27.80	8,600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	4.3 4.3	4.30	4.30	4.30	0	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	9.7 9.7	9.50	9.70	9.50	400	0	0	0
CIG	6.3 6.3	6.12	6.28	6.09	172,800	0	0	0
CII	18.8 18.8	18.90	19.15	18.35	12,413,100	0	0	0
CIP	2.5 2.5	2.60	2.60	2.50	300	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	64.6 64.6	64.40	65.30	64	2,800	0	0	0
CKD	28.9 28.9	28.90	28.90	28.90	0	0	0	0
CKG	8.6 8.6	8.50	8.58	8.38	32,400	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	53 53	53	53	53	100	0	0	0
CLH	22.5 22.5	22.50	22.50	22.50	600	0	0	0
CLL	30 30	29.70	30	29.65	1,700	0	0	0
CLM	74 74	74	74	74	0	0	0	0
CLW	44.8 44.8	44.75	44.75	44.75	100	0	0	0
CLX	14.8 14.8	14.90	14.90	14.80	22,700	0	0	0
CMC	9.5 9.5	9.50	9.50	9.50	10,400	0	0	0
CMD	18.9 18.9	18.90	18.90	18.80	2,500	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	27.8 27.8	28.20	28.35	27.60	306,900	0	0	0
CMI	0.7 0.7	0.90	0.90	0.70	6,500	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	19 19	16.60	19	16.60	600	0	0	0
CMN	64 64	64	65	63	6,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	6.90	6.90	6.80	18,600	0	0	0
CMT	12.5 12.5	12.50	12.50	12.50	1,000	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	5.96	6	5.94	25,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	33	33	33	0	0	0	0
CNG	23.6 23.6	23.60	23.60	23.55	9,600	0	0	0
CNN	60 60	60	60	60	200	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	17.2 17.2	17.20	17.20	17.10	300	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.9 4.9	4.70	4.90	4.70	400	0	0	0
CQN	31 31	31.20	31.20	31	10,200	0	0	0
CQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CRC	9.4 9.4	9.12	9.50	9.10	6,918,100	0	0	0
CRE	7.5 7.5	7.66	7.66	7.49	98,400	0	0	0
CSC	14.7 14.7	14.70	14.70	14.40	11,400	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.3 12.3	12.35	12.35	12.05	113,500	0	0	0
CSV	26.3 26.3	26.50	26.80	26.30	266,300	0	0	0
CT3	8.5 8.5	7.50	8.60	6.40	36,700	0	0	0
CT6	8.8 8.8	8.80	8.80	8.80	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16 16	16	16	16	0	0	0	0
CTD	87.2 87.2	86.70	88.60	85.50	874,500	0	0	0
CTF	18.6 18.6	18.25	18.60	17.90	295,100	0	0	0
CTG	35 35	35.60	35.70	35	4,783,100	0	0	0
CTI	22 22	22.10	22.15	21.60	191,400	0	0	0
CTP	6.5 6.5	6.50	6.60	6.20	28,400	0	0	0
CTR	87.2 87.2	87.20	89.10	85.40	918,900	0	0	0
CTS	26.4 26.4	26.55	26.80	26.25	334,200	0	0	0
CTT	16.5 16.5	16.60	16.60	16.50	2,500	0	0	0
CTW	24.9 24.9	24.90	24.90	24.90	0	0	0	0
CVN	1.1 1.1	1.20	1.20	1.10	220,800	0	0	0
CVT	26.6 26.6	25.50	26.60	25.50	300	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	11.6 11.6	12.40	12.40	11.60	300	0	0	0
D2D	34.6 34.6	35	35	34.40	79,700	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	0	0	0	0
DAE	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DAH	2.8 2.8	2.81	2.81	2.78	258,200	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	8.6 8.6	8.57	8.57	8.57	0	0	0	0
DBC	22.9 22.9	23.15	23.15	22.75	1,521,500	0	0	0
DBD	49.8 49.8	49.60	49.80	49.25	15,100	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.2 11.2	11.35	11.35	11.10	13,000	0	0	0
DC1	7.1 7.1	7.10	7.10	7.10	100	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	8.9 8.9	8.91	8.91	8.86	97,300	0	0	0
DCF	30 30	30	30	30	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	37.3 37.3	37.50	37.90	36.95	789,300	0	0	0
DCM	41.7 41.7	43.10	44.15	41.60	6,073,700	0	0	0
DCR	4 4	4	4	4	0	0	0	0
DCS	0.9 0.9	0.90	0.90	0.80	83,100	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	2,000	0	0	0
DDB	9.2 9.2	9.30	9.30	8.80	59,700	0	0	0
DDG	0.7 0.7	0.70	0.80	0.60	1,006,300	0	0	0
DDH	3.8 3.8	3.80	3.80	3.80	2,000	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DDV	26.3 26.3	26.70	26.70	26.20	439,800	0	0	0
DFC	30 30	30.10	30.10	30	4,700	0	0	0
DFF	0.5 0.5	0.50	0.50	0.40	504,300	0	0	0
DGC	53.3 53.3	53.60	53.60	52.60	1,894,500	0	0	0
DGT	4.3 4.3	4.90	4.90	4.10	58,500	0	0	0
DGW	44.5 44.5	44.15	44.65	43.60	1,051,700	0	0	0
DHA	45.4 45.4	45	45.45	44.80	40,200	0	0	0
DHB	13.6 13.6	14.80	14.90	13.30	89,900	0	0	0
DHC	36.1 36.1	36.45	36.85	36	324,800	0	0	0
DHD	38.5 38.5	38.50	38.50	38.50	1,100	0	0	0
DHG	99.5 99.5	99.60	99.70	99.20	12,900	0	0	0
DHM	7.2 7.2	7.12	7.24	7.10	5,600	0	0	0
DHN	28 28	28	28	28	1,500	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	70 70	71	71	68.60	2,100	0	0	0
DIC	1 1	0.90	1	0.90	38,800	0	0	0
DID	3.7 3.7	3.80	3.80	3.70	2,000	0	0	0
DIG	14.3 14.3	14.05	14.40	13.95	6,594,800	0	0	0
DIH	9.2 9.2	9	9.20	9	2,800	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	4.7 4.7	4.60	4.70	4.50	144,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.64	2.71	2.64	691,100	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	59 59	59.50	59.50	59	900	0	0	0
DMN	9.5 9.5	9.20	9.50	9.20	1,100	0	0	0
DMS	9 9	9	9	9	3,200	0	0	0
DNA	24.5 24.5	24.50	24.50	24.50	0	0	0	0
DNC	61.1 61.1	53.60	61.10	53.60	1,600	0	0	0
DND	7 7	7	7	7	2,100	0	0	0
DNE	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DNH	46 46	46	46	46	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	19.9 19.9	19	19.90	19	400	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.9 33.9	33.90	33.90	33.90	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	200	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	100	0	0	0
DP3	58.1 58.1	57.90	59	57.90	10,700	0	0	0
DPG	44.3 44.3	42.40	44.45	41.55	2,120,300	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	26.5 26.5	27.05	27.45	26.30	5,565,000	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.1 41.1	41	41.85	40.70	444,800	0	0	0
DQC	12.4 12.4	11.85	12.65	11.85	293,000	0	0	0
DRC	13.1 13.1	13.15	13.35	13.05	304,800	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DRH	2.4 2.4	2.45	2.45	2.31	552,800	0	0	0
DRI	13.7 13.7	13.10	14	13.10	2,032,600	0	0	0
DRL	45.5 45.5	45.45	45.60	45.45	2,200	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	23.90	24.15	23.65	332,200	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	1,100	0	0	0
DSN	39 39	38.30	39	38.20	3,000	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	5.4 5.4	5.80	5.80	5.30	49,400	0	0	0
DTA	3.6 3.6	3.56	3.59	3.56	2,300	0	0	0
DTD	17.4 17.4	17.20	17.60	16.80	456,000	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	1.9 1.9	1.90	1.90	1.90	98,600	0	0	0
DTK	11.4 11.4	11.70	11.70	11.40	2,300	0	0	0
DTL	11.4 11.4	11.40	11.40	11.30	2,000	0	0	0
DTP	119 119	119	119	119	100	0	0	0
DTT	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.20	13,700	0	0	0
DVM	8.1 8.1	8.40	8.50	8.10	208,100	0	0	0
DVN	20.4 20.4	20.50	20.50	20.30	11,700	0	0	0
DVP	73.9 73.9	73.50	74.20	73.30	11,700	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	1,200	0	0	0
DWS	17 17	17	17	17	0	0	0	0
DXG	14.9 14.9	14.50	14.95	14.40	11,663,500	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.3 14.3	14	14.50	13.90	633,100	0	0	0
DXS	7.3 7.3	7.11	7.43	7.01	2,796,500	0	0	0
DXV	4.0 4.0	3.65	3.99	3.65	900	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	0	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	200	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	30.2 30.2	30.50	30.50	30.10	12,400	0	0	0
EFI	3.9 3.9	3.70	4	3.70	15,100	0	0	0
EIB	22.4 22.4	22.40	22.55	22.15	6,601,000	0	0	0
EIC	22.5 22.5	22	22.50	22	6,900	0	0	0
EID	22.6 22.6	22.50	22.60	22.50	2,200	0	0	0
EIN	2.3 2.3	2.30	2.40	2.30	3,300	0	0	0
ELC	17.9 17.9	17.75	17.85	17.20	251,100	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	19.9 19.9	19.90	19.90	19.90	0	0	0	0
EVE	10.4 10.4	10.40	10.45	10.25	15,000	0	0	0
EVF	13.1 13.1	12.90	13.20	12.70	4,723,800	0	0	0
EVG	6.7 6.7	6.51	6.90	6.51	965,600	0	0	0
EVS	4.6 4.6	4.70	4.70	4.50	172,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	0	0	0	0
FCM	3.2 3.2	3.20	3.23	3.12	35,300	0	0	0
FCN	13.3 13.3	13.55	13.60	13.30	447,200	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	17.8 17.8	18.80	18.80	17.70	126,300	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	20.7 20.7	20.30	21.50	20.30	7,600	0	0	0
FID	2 2	2	2	1.90	50,300	0	0	0
FIR	5.2 5.2	5.23	5.25	5.08	178,800	0	0	0
FIT	4.2 4.2	4.21	4.21	4.14	298,600	0	0	0
FMC	38.5 38.5	38.50	38.65	38.15	18,500	0	0	0
FOC	67.5 67.5	67.40	67.80	66.70	10,600	0	0	0
FOX	81.5 81.5	80.50	81.70	80.30	127,900	0	0	0
FPT	73.4 73.4	74	74.10	73.20	10,459,800	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.3 8.3	8.30	8.30	8.30	0	0	0	0
FRT	144.5 144.5	147	148	143.30	369,800	0	0	0
FSO	11.6 11.6	11.60	11.60	11.60	0	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	0.5 0.5	0.50	0.60	0.50	133,200	0	0	0
FTS	26.5 26.5	26.70	26.70	26	388,300	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	6,900	0	0	0
G36	11.6 11.6	11.70	11.70	11.30	122,300	0	0	0
GAS	78.3 78.3	77.60	80	77.50	1,193,000	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.3 18.3	18.50	18.60	18.30	2,700	0	0	0
GDA	13.9 13.9	14	14.10	13.80	16,500	0	0	0
GDT	18.9 18.9	19	19	18.90	7,200	0	0	0
GDW	35 35	35	35	35	100	0	0	0
GEG	14.6 14.6	14.50	14.75	14.35	843,000	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	39.8 39.8	39.80	40.20	38.60	5,801,600	0	0	0
GGG	1.9 1.9	2.30	2.30	1.90	4,700	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.3 27.3	27.10	27.30	26.90	3,000	0	0	0
GIC	10.1 10.1	9.90	10.10	9.90	3,800	0	0	0
GIL	13.4 13.4	13.25	13.50	13.25	134,800	0	0	0
GKM	1.6 1.6	1.60	1.70	1.50	217,700	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	33.5 33.5	33.50	33.50	33	5,100	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	75 75	74.20	75.60	74.20	2,246,700	0	0	0
GMH	7.3 7.3	7.27	7.27	7.27	100	0	0	0
GMX	16.5 16.5	16.40	16.50	16.40	1,600	0	0	0
GND	21.5 21.5	21.50	21.50	21.50	100	0	0	0
GPC	2 2	2	2	2	16,100	0	0	0
GSM	29.5 29.5	29.50	29.50	29.50	6,800	0	0	0
GSP	11.3 11.3	11.45	11.45	11.25	88,300	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.4 33.4	32.70	33.50	32.70	3,028,100	0	0	0
GVT	97.9 97.9	97.90	97.90	97.90	0	0	0	0
H11	9 9	9	9	9	100	0	0	0
HAC	10 10	10	10	10	500	0	0	0
HAD	14.8 14.8	14.80	14.80	14.80	0	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	100	0	0	0
HAG	16.3 16.3	16.25	16.35	16.10	2,651,700	0	0	0
HAH	56.1 56.1	56.60	56.80	55.50	666,400	0	0	0
HAM	45 45	45	45	45	400	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	7.1 7.1	6.76	7.14	6.76	11,700	0	0	0
HAR	3.5 3.5	3.53	3.55	3.50	102,800	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	1,500	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	10.3 10.3	10.25	10.40	10.20	270,600	0	0	0
HBC	5 5	5	5.10	4.90	944,200	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	6	6	6	0	0	0	0
HBS	4.1 4.1	4.20	4.30	4	51,800	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	26.5 26.5	26.20	26.50	26.20	2,300	0	0	0
HCD	8.0 8.0	7.87	7.99	7.80	27,500	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	26.2 26.2	26.75	26.75	26.20	4,525,100	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD6	9.2 9.2	9.20	9.20	9	3,400	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.5 6.5	6.90	7	6.50	38,000	0	0	0
HDB	26.9 26.9	26.65	27	26.50	14,997,400	0	0	0
HDC	18.7 18.7	18.95	18.95	18.45	1,872,500	0	0	0
HDG	26.6 26.6	26.65	26.75	26.30	1,891,100	0	0	0
HDM	36.5 36.5	37	37	36.50	1,100	0	0	0
HDP	25.9 25.9	23.60	25.90	23.60	800	0	0	0
HDW	17 17	17	17	17	300	0	0	0
HEC	66.8 66.8	67.80	67.80	62.80	3,700	0	0	0
HEJ	15 15	15	15	15	4,000	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	178.9 178.9	179	179	177	2,600	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	84 84	81.60	84	80.10	500	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.8 12.8	12.60	12.80	12.55	871,200	0	0	0
HHS	13.3 13.3	12.90	13.35	12.45	3,976,700	0	0	0
HHV	12.7 12.7	12.95	13.15	12.60	6,995,200	0	0	0
HID	4.8 4.8	4.70	5.05	4.70	680,100	0	0	0
HII	5.3 5.3	5.33	5.34	5.26	59,000	0	0	0
HIO	7.4 7.4	7.50	7.50	7.40	11,300	0	0	0
HJC	6.7 6.7	7	7	6.60	2,800	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.6 0.6	0.50	0.60	0.50	12,300	0	0	0
HKT	20.9 20.9	21	21	20	4,100	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	12.2 12.2	12.20	12.40	12.20	1,500	0	0	0
HLD	17.1 17.1	17	17.30	17	2,000	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	11.5 11.5	11.50	11.50	11.50	300	0	0	0
HMC	11.9 11.9	11.85	11.85	11.85	0	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	16.5 16.5	16.50	16.50	16.50	100	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	100	0	0	0
HMS	34.8 34.8	36.50	36.50	34.30	3,800	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.6 10.6	10.90	10.90	10.60	19,300	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7.1 7.1	6.90	7.20	6.70	11,624,400	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.7 7.7	7.70	7.80	7.70	313,000	0	0	0
HNP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.10	55,500	0	0	0
HPB	21 21	21	21	21	1,000	0	0	0
HPD	16.6 16.6	16.50	16.60	16.50	2,500	0	0	0
HPG	27.9 27.9	27.90	27.95	27.50	23,402,000	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	20.7 20.7	20.70	20.70	20.70	100	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	82.1 82.1	80	82.10	80	900	0	0	0
HPT	27.8 27.8	27.90	27.90	27.80	200	0	0	0
HPW	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HPX	4.8 4.8	4.90	4.90	4.77	220,400	0	0	0
HQC	2.6 2.6	2.59	2.60	2.56	1,719,200	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	43.5 43.5	39.10	43.50	39.10	900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.8 15.8	15.70	15.95	15.55	3,078,600	0	0	0
HSL	5.4 5.4	5.40	5.41	5.29	98,000	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
HSP	16.3 16.3	16.40	16.40	16.20	1,900	0	0	0
HSV	4.5 4.5	4.40	4.50	4.30	32,200	0	0	0
HT1	15.1 15.1	15	15.30	15	244,200	0	0	0
HTC	33.2 33.2	33.20	33.20	33.20	500	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	2,700	0	0	0
HTG	42.0 42.0	42	42	41.60	8,200	0	0	0
HTI	24.1 24.1	23.75	24.05	23.75	8,700	0	0	0
HTL	23.1 23.1	23.10	23.10	23.10	200	0	0	0
HTM	9.6 9.6	11	11	9.60	1,300	0	0	0
HTN	8 8	8.29	8.29	8	402,900	0	0	0
HTP	1.2 1.2	1.10	1.20	1.10	203,900	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	100	0	0	0
HTV	13.4 13.4	13.40	13.40	13.40	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	200	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	3,100	0	0	0
HUB	13.8 13.8	13.50	13.80	13.50	3,800	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.2 16.2	16.60	16.80	16.20	1,166,700	0	0	0
HVA	6.6 6.6	7.60	7.60	6.40	78,900	0	0	0
HVH	11.7 11.7	11.70	11.75	11.50	171,800	0	0	0
HVN	22.7 22.7	22.60	22.75	22.55	307,900	0	0	0
HVT	27.7 27.7	27.60	28	27.60	11,300	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	12,000	0	0	0
HWS	15 15	14.90	15	14.90	600	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	3	3	3	0	0	0	0
ICG	18.5 18.5	19.30	19.50	18.50	25,200	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.9 30.9	31.30	31.30	30.80	6,100	0	0	0
ICT	17.8 17.8	18.20	18.20	17.80	200	0	0	0
IDC	45.6 45.6	46	46.10	44.80	1,625,000	0	0	0
IDI	6.5 6.5	6.50	6.56	6.41	290,700	0	0	0
IDJ	3.8 3.8	3.90	3.90	3.80	125,600	0	0	0
IDP	271.7 271.7	271.70	271.70	271.70	0	0	0	0
IDV	23.2 23.2	23.30	23.80	23	46,100	0	0	0
IFS	18.4 18.4	18.40	18.40	18.40	0	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.2 10.2	10.20	10.20	10.10	859,400	0	0	0
ILA	5.5 5.5	5.50	5.50	5.50	1,900	0	0	0
ILB	21.5 21.5	21.50	21.60	21.45	500	0	0	0
ILC	6.8 6.8	6.80	6.80	6.80	300	0	0	0
ILS	22.5 22.5	24	24	21	50,500	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	48.4 48.4	48	49.15	48	31,300	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	38.30	38.30	38.30	100	0	0	0
IPA	15.1 15.1	15.20	15.20	14.80	51,000	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	1,000	0	0	0
ISH	24.9 24.9	24.90	24.90	24.90	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	11.80	11.65	57,500	0	0	0
ITD	16.3 16.3	16	16.25	16	9,700	0	0	0
ITQ	2.8 2.8	2.80	2.80	2.70	66,900	0	0	0
ITS	3.9 3.9	4	4	3.90	9,600	0	0	0
IVS	6.4 6.4	6.40	6.40	6.40	43,200	0	0	0
JOS	1.3 1.3	1.30	1.30	1.20	29,100	0	0	0
JVC	4.2 4.2	4.28	4.29	4.20	70,000	0	0	0
KBC	34.2 34.2	34.50	34.50	33.65	1,898,200	0	0	0
KCB	12 12	12.10	12.30	11.90	36,600	0	0	0
KDC	44.7 44.7	47	47	43.55	1,150,900	0	0	0
KDH	25.6 25.6	25.60	25.75	25.35	2,273,900	0	0	0
KDM	28.3 28.3	28.30	28.30	28.30	5,500	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	1,500	0	0	0
KHD	20.9 20.9	20.90	20.90	20.50	47,000	0	0	0
KHG	5.5 5.5	5.43	5.45	5.32	6,048,800	0	0	0
KHP	10.3 10.3	10.30	10.35	10.30	9,400	0	0	0
KHS	14.9 14.9	14.80	15	14.70	4,800	0	0	0
KHW	34 34	34	34	34	0	0	0	0
KIP	10.6 10.6	10.60	10.60	10.60	100	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.5 14.5	14.45	14.45	14.15	419,900	0	0	0
KMR	2.8 2.8	2.74	2.77	2.74	33,000	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.1 38.1	38.25	38.25	37.45	346,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16 16	16.15	16.25	15.90	551,500	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	93.3 93.3	94.70	95.60	91.70	40,600	0	0	0
KSQ	1.3 1.3	1.20	1.30	1.20	82,700	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	21 21	21	21	21	0	0	0	0
KTS	21.8 21.8	20.60	22	20.60	1,800	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	4.9 4.9	4.80	5	4.50	10,200	0	0	0
L14	24.7 24.7	24.40	26	24.30	152,400	0	0	0
L18	23.4 23.4	23.90	23.90	23.40	15,800	0	0	0
L40	67.2 67.2	65.80	67.40	65.50	53,300	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	600	0	0	0
LAF	17.2 17.2	17	17.20	17	600	0	0	0
LAI	11 11	11.20	11.20	11	4,100	0	0	0
LAS	15.9 15.9	16.20	16.40	14.80	714,900	0	0	0
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	31.7 31.7	30.90	31.70	30.80	52,100	0	0	0
LBM	29.7 29.7	29	29.70	29	34,900	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.1 10.1	10.20	10.25	10	1,151,500	0	0	0
LCM	0.7 0.7	0.80	0.80	0.70	143,500	0	0	0
LDG	3.4 3.4	3.52	3.52	3.40	681,900	0	0	0
LDP	8 8	7.90	8	7.90	12,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	0	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	100	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	200	0	0	0
LGL	6.1 6.1	6.10	6.36	6.06	63,700	0	0	0
LHC	96.2 96.2	96.20	96.20	96.20	500	0	0	0
LHG	28.5 28.5	28.20	28.70	28.15	39,100	0	0	0
LIC	30.8 30.8	29.50	30.90	29.50	5,700	0	0	0
LIG	3.7 3.7	3.80	3.90	3.70	124,300	0	0	0
LIX	31.2 31.2	31.10	31.20	30.50	16,400	0	0	0
LKW	35 35	35	35	35	1,000	0	0	0
LLM	22.9 22.9	21.90	22.90	21.90	600	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	100	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	7.7 7.7	7	7.70	7	2,200	0	0	0
LMH	1.4 1.4	1.30	1.40	1.30	17,800	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	6,900	0	0	0
LPB	46.3 46.3	47	47	45.80	586,300	0	0	0
LPT	7.6 7.6	7.50	7.60	7.50	11,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35.5 35.5	34.80	36	34.30	44,100	0	0	0
LSS	8.5 8.5	8.49	8.49	8.40	77,000	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LTG	6.3 6.3	6.50	6.60	6.20	123,100	0	0	0
M10	22.1 22.1	22	22.10	22	2,500	0	0	0
MA1	33.2 33.2	33.20	33.20	33.20	3,700	0	0	0
MAC	15.5 15.5	14.50	15.50	14.40	18,600	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	26.2 26.2	26.40	26.40	26.20	9,074,600	0	0	0
MBG	2.9 2.9	2.80	2.90	2.70	300,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.6 19.6	19.70	19.80	19.50	2,033,400	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.7 7.7	7.70	7.70	7.60	16,400	0	0	0
MCH	139.5 139.5	140	140.30	138.30	237,000	0	0	0
MCM	28.0 28.0	27.30	28.40	27.30	131,600	0	0	0
MCO	5.3 5.3	5.40	5.40	5.30	900	0	0	0
MCP	26.8 26.8	26.80	26.80	26.60	10,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.7 9.7	9.70	9.80	9.70	15,400	0	0	0
MDF	4.6 4.6	4.70	4.70	4.60	400	0	0	0
MDG	35.8 35.8	33.45	35.80	33.40	32,100	0	0	0
MEC	3.1 3.1	3.10	3.20	2.40	35,600	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	7 7	7.10	7.10	7	3,100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.8 34.8	35.10	35.20	34.80	8,500	0	0	0
MGC	12.3 12.3	12.30	12.30	12.10	4,800	0	0	0
MGG	25 25	25	25	25	200	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	10.1 10.1	9.53	10.10	9.53	24,500	0	0	0
MIC	12.4 12.4	11.50	12.40	11.40	5,500	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.7 17.7	17.90	17.90	17.70	202,400	0	0	0
MKP	25.6 25.6	26	26	25.60	4,700	0	0	0
MKV	18 18	18.20	18.20	18	10,500	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	31.6 31.6	31.90	32.30	31.50	92,800	0	0	0
MNB	29.3 29.3	29.30	29.30	29.30	0	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.2 16.2	15.70	16.40	15.70	20,500	0	0	0
MPT	0.7 0.7	0.70	0.80	0.60	937,600	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	20 20	20	20	20	100	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	12.6 12.6	12.70	12.80	12.60	7,110,000	0	0	0
MSH	37.8 37.8	38.25	38.45	37.60	208,400	0	0	0
MSN	77.2 77.2	79	79.60	77.20	7,800,700	0	0	0
MSR	40.5 40.5	40.60	41.80	39.70	1,241,000	0	0	0
MST	8.2 8.2	8.10	8.20	8	2,172,400	0	0	0
MTA	13 13	13	13	12.80	6,700	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	27 27	27	27	27	0	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	500	0	0	0
MTP	14.2 14.2	14.20	14.20	14.20	300	0	0	0
MTS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
MTV	14.5 14.5	14.40	14.50	14.40	3,000	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	400	0	0	0
MVC	14.2 14.2	14.60	14.60	14	25,700	0	0	0
MVN	53.5 53.5	54	54.20	53.50	5,800	0	0	0
MWG	83.5 83.5	84.50	85.20	83.50	4,634,400	0	0	0
MZG	12.7 12.7	12.60	12.70	12.50	90,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.4 50.4	50.90	51.20	49.95	590,200	0	0	0
NAG	9.1 9.1	9	9.50	9	465,000	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	32.6 32.6	32.60	32.60	32.60	100	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	500	0	0	0
NAW	9.1 9.1	10	10	9	1,300	0	0	0
NBB	18.0 18.0	17.60	18	17	13,800	0	0	0
NBC	9.2 9.2	9.80	9.80	9	76,400	0	0	0
NBE	10.1 10.1	10	10.10	10	600	0	0	0
NBP	7.5 7.5	7.40	7.50	7.40	500	0	0	0
NBT	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NBW	31 31	31	31	31	100	0	0	0
NCG	10.1 10.1	10.60	10.60	10	23,000	0	0	0
NCS	41.2 41.2	41.20	41.20	41.20	0	0	0	0
NCT	94.5 94.5	92	94.90	92	31,000	0	0	0
ND2	36 36	36	36	36	1,000	0	0	0
NDC	150 150	150	150	150	100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.5 10.5	10.50	10.50	10.30	134,600	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	5.20	5.20	4.90	7,400	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	700	0	0	0
NED	6.8 6.8	6.80	6.80	6.70	8,100	0	0	0
NET	67 67	67	67.40	66.60	600	0	0	0
NFC	65 65	65	66	65	5,500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.1 13.1	13	13.10	12.65	152,700	0	0	0
NHC	21 21	21	21	21	100	0	0	0
NHH	10.2 10.2	10.20	10.25	10.10	26,700	0	0	0
NHT	15.2 15.2	15.15	15.15	14.75	8,900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13 13	13	13	13	1,000	0	0	0
NKG	14.5 14.5	14.50	14.60	14.30	2,829,500	0	0	0
NLG	27.7 27.7	28	28	27.35	2,196,200	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.8 44.8	43.80	44.85	43.80	27,100	0	0	0
NNT	62 62	58.50	62	58.50	800	0	0	0
NO1	5.7 5.7	5.70	5.77	5.63	70,100	0	0	0
NOS	0.8 0.8	0.80	0.90	0.80	5,800	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	6.8 6.8	6.70	6.80	6.60	2,413,400	0	0	0
NSC	76.5 76.5	76.40	76.50	76.40	1,500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.5 5.5	5.20	5.50	5.20	346,300	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	12.9 12.9	12.90	12.90	12.90	100	0	0	0
NT2	24.8 24.8	24.40	25	24.10	916,400	0	0	0
NTC	141.8 141.8	142	142	140.50	1,700	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58 58	58	58	58	0	0	0	0
NTL	16.0 16.0	16	16.15	15.80	579,800	0	0	0
NTP	59.1 59.1	60.20	60.80	58.50	97,700	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	9.1 9.1	9.10	9.10	9.10	100	0	0	0
NVB	10.9 10.9	10.80	10.90	10.70	101,700	0	0	0
NVL	19.5 19.5	19.35	19.70	18.45	33,645,500	0	0	0
NVP	35.7 35.7	48	48	35.70	2,100	0	0	0
NVT	7.7 7.7	7.70	7.70	7.70	100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	4.10	4.10	4.10	0	0	0	0
OCB	11.5 11.5	11.45	11.50	11.30	1,281,300	0	0	0
OCH	5.6 5.6	5.90	5.90	5.50	43,300	0	0	0
ODE	45.6 45.6	46.10	46.20	45.60	13,000	0	0	0
OGC	3.1 3.1	3.24	3.24	3.05	599,000	0	0	0
OIL	14.7 14.7	14.70	15	14.50	1,791,200	0	0	0
ONE	11.5 11.5	11.20	11.50	10.90	1,600	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
ORS	13.2 13.2	13.10	13.25	13.05	653,700	0	0	0
PAC	23.0 23.0	23.20	23.20	22.85	254,400	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.8 31.8	31.90	32.40	31.35	451,300	0	0	0
PAP	25 25	25.10	25.10	25	1,000	0	0	0
PAS	2.7 2.7	2.80	2.90	2.70	16,200	0	0	0
PAT	68.8 68.8	69.10	69.10	68.50	21,500	0	0	0
PBC	5.7 5.7	5.80	5.80	5.70	28,900	0	0	0
PBP	12.3 12.3	12.10	12.30	12.10	1,900	0	0	0
PBT	14 14	15.80	15.80	14	1,100	0	0	0
PC1	22.5 22.5	22.45	22.45	22.45	1,403,300	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	19.70	19.70	19.70	1,000	0	0	0
PCF	3.5 3.5	3.40	3.50	3.10	18,500	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	100	0	0	0
PCH	22 22	22.30	22.40	21.90	98,500	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	26 26	25.70	26	25.70	31,300	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	107 107	104.80	107	103	3,500	0	0	0
PDR	16.2 16.2	15.95	16.25	15.70	6,233,400	0	0	0
PDV	9.4 9.4	9.34	9.35	9.33	3,900	0	0	0
PEG	4 4	4	4	4	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	48.6 48.6	48.60	48.60	48.60	0	0	0	0
PET	46.7 46.7	47	47.15	46.10	347,600	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	46,800	0	0	0
PGB	11.7 11.7	11.70	11.80	11.50	23,800	0	0	0
PGC	13.9 13.9	13.85	13.90	13.65	35,500	0	0	0
PGD	23.6 23.6	24.70	24.70	23.50	5,000	0	0	0
PGI	18.5 18.5	19.50	19.50	18.25	4,400	0	0	0
PGN	7.3 7.3	8.10	8.10	7.20	62,400	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.4 6.4	6.40	6.40	6.20	700	0	0	0
PGV	24.1 24.1	24.30	24.40	23.50	5,300	0	0	0
PHC	4.9 4.9	5.05	5.05	4.90	9,500	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	62 62	62	62	62	0	0	0	0
PHP	36.6 36.6	36	38.90	36	222,600	0	0	0
PHR	60.7 60.7	60.90	61.40	60.30	70,800	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	16.6 16.6	16.20	16.70	16.10	2,700	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	7.1 7.1	7.50	7.50	7.11	12,900	0	0	0
PIV	7.3 7.3	7.40	7.40	7.10	307,100	0	0	0
PJC	27.3 27.3	27.30	27.30	27.30	0	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PLA	5 5	5	5	5	0	0	0	0
PLC	22.4 22.4	22.50	23	22.40	163,000	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	4,800	0	0	0
PLP	4.8 4.8	5	5	4.72	63,700	0	0	0
PLX	39.7 39.7	39.65	41.35	39.55	6,401,800	0	0	0
PMB	11.4 11.4	11.30	11.50	11.30	10,800	0	0	0
PMC	126.5 126.5	126.50	126.50	126.50	100	0	0	0
PMG	7.3 7.3	7	7.30	7	800	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	33.6 33.6	33.20	33.60	33.20	600	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	37.4 37.4	37.40	37.40	37.40	0	0	0	0
PNC	25.9 25.9	25.90	25.90	25.90	100	0	0	0
PND	5.9 5.9	5.90	5.90	5.90	100	0	0	0
PNG	29 29	29	29	29	200	0	0	0
PNJ	70 70	71.90	72.40	69	1,338,800	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PNT	7.8 7.8	7.80	7.80	7.80	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.2 15.2	15.20	15.20	15.10	9,400	0	0	0
POT	19.8 19.8	19.80	19.80	19.80	200	0	0	0
POV	7.8 7.8	8	8	7.70	12,800	0	0	0
POW	12.8 12.8	12.80	12.85	12.65	4,944,700	0	0	0
PPC	10.1 10.1	9.91	10.05	9.91	348,900	0	0	0
PPE	11.5 11.5	12	12	11.50	200	0	0	0
PPH	27.5 27.5	27.40	27.60	27.40	6,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.4 18.4	18.40	18.40	18.40	100	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PPY	9.3 9.3	9.30	9.30	9.30	300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	12.10	12.10	11.30	2,600	0	0	0
PRE	23.8 23.8	23.80	23.90	23.80	1,300	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSB	5.7 5.7	5.80	5.80	5.50	20,800	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.4 18.4	18.50	18.50	18.10	51,500	0	0	0
PSE	11.2 11.2	11.20	11.20	11.20	7,000	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.2 8.2	8.10	8.20	8	164,500	0	0	0
PSL	10 10	10	10	10	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	8	7.90	17,400	0	0	0
PTB	49.8 49.8	49	49.80	48.60	55,300	0	0	0
PTC	7.3 7.3	7	7.31	7	4,100	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	29.9 29.9	29.40	29.90	29.40	1,200	0	0	0
PTL	2.8 2.8	2.80	2.80	2.70	23,000	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	2,300	0	0	0
PTS	9.4 9.4	9.40	9.40	9.40	0	0	0	0
PTT	7.1 7.1	7.10	7.10	7.10	100	0	0	0
PTV	5.4 5.4	5.40	5.70	5.40	34,500	0	0	0
PV2	2.2 2.2	2.20	2.30	2.10	154,900	0	0	0
PVB	27.7 27.7	27.80	28.50	27.60	95,800	0	0	0
PVC	15.8 15.8	15.80	16.40	15.70	1,141,600	0	0	0
PVD	31.4 31.4	31.90	32.70	31.35	2,700,700	0	0	0
PVE	2.6 2.6	3	3	2.60	64,300	0	0	0
PVG	6.5 6.5	6.50	6.50	6.40	53,100	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	700	0	0	0
PVI	74.8 74.8	77	77	74.60	53,400	0	0	0
PVM	19.5 19.5	19.10	19.50	19	19,200	0	0	0
PVO	6.8 6.8	6.80	6.90	6.70	30,200	0	0	0
PVR	1 1	1.10	1.10	1	14,200	0	0	0
PVS	38.1 38.1	37.40	39.10	37.40	2,895,400	0	0	0
PVT	23.2 23.2	24.35	24.35	23.15	6,563,800	0	0	0
PVV	1.9 1.9	1.80	1.90	1.80	127,500	0	0	0
PVX	1.8 1.8	1.80	1.80	1.70	950,400	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	6.4 6.4	6	6.40	6	1,900	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	30,200	0	0	0
PXI	1 1	0.90	1	0.90	17,000	0	0	0
PXL	12.9 12.9	12.80	13	12.80	29,700	0	0	0
PXM	0.5 0.5	0.50	0.50	0.40	10,300	0	0	0
PXS	2.8 2.8	2.70	2.90	2.60	163,300	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	3,200	0	0	0
QCC	19.5 19.5	24.10	24.10	19.50	900	0	0	0
QCG	13.8 13.8	13.75	13.85	13.70	293,300	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	0	0	0	0
QNC	5.4 5.4	4.90	5.60	4.90	1,800	0	0	0
QNP	32.7 32.7	31.20	32.70	31.20	600	0	0	0
QNS	44.2 44.2	44.20	44.90	44.10	69,600	0	0	0
QNT	9 9	9	9	9	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17 17	17	17	17	700	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	12.5 12.5	12.60	12.60	12.30	506,700	0	0	0
RAL	87.0 87.0	83.79	87.00	83.79	6,400	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	100	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.5 11.5	11.30	11.50	11.30	1,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.3 62.3	62.70	62.80	61.90	526,500	0	0	0
RIC	9.6 9.6	9.60	9.60	9.60	500	0	0	0
RTB	28.7 28.7	28.70	28.70	28.70	1,900	0	0	0
RYG	10.7 10.7	10.40	10.65	10.15	136,200	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33.5 33.5	33.50	33.50	33.50	500	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 9	9	9	8.90	11,000	0	0	0
SAB	47 47	48.10	48.10	46.65	825,900	0	0	0
SAC	13 13	13	13	13	100	0	0	0
SAF	49.2 49.2	49.20	49.20	49.20	200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.81	6.94	6.75	58,200	0	0	0
SAS	36 36	36.80	36.90	36	18,200	0	0	0
SAV	16.6 16.6	14.90	16.60	14.90	14,400	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	100	0	0	0
SBA	28.4 28.4	28.45	28.50	27.80	10,000	0	0	0
SBB	15.6 15.6	15.90	15.90	15.60	600	0	0	0
SBD	7.4 7.4	8.10	8.10	7.40	5,300	0	0	0
SBG	12.3 12.3	11.75	12.55	11.75	263,800	0	0	0
SBH	42.4 42.4	42.40	42.40	42.40	100	0	0	0
SBL	5.8 5.8	5.80	5.80	5.80	400	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	1,000	0	0	0
SBS	5.2 5.2	5.20	5.20	5.10	555,100	0	0	0
SBT	20.5 20.5	20.45	20.50	20.30	446,800	0	0	0
SBV	7.0 7.0	6.99	6.99	6.98	10,100	0	0	0
SC5	16.1 16.1	15	16.05	15	6,600	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	68.3 68.3	69	69.10	68.30	15,900	0	0	0
SCI	9.9 9.9	10.10	10.10	9.70	74,700	0	0	0
SCJ	2.8 2.8	2.70	2.80	2.70	3,800	0	0	0
SCL	21.5 21.5	21.70	21.70	21.40	65,000	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	202,700	0	0	0
SCR	6.0 6.0	6.12	6.12	5.97	2,222,500	0	0	0
SCS	52.7 52.7	53.10	53.20	52.40	128,300	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SD5	7.4 7.4	7.40	7.40	7.40	500	0	0	0
SD6	2.1 2.1	2.20	2.20	2.10	6,900	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	11.10	11.10	10.90	94,200	0	0	0
SDA	1.6 1.6	1.70	1.70	1.60	234,400	0	0	0
SDC	7 7	7	7	7	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	39,900	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	19.2 19.2	19.20	19.20	19.20	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	2,000	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	0	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	2,600	0	0	0
SEA	48 48	48	48	48	0	0	0	0
SEB	45.5 45.5	45.50	45.50	45.50	0	0	0	0
SED	18 18	18	18	18	5,000	0	0	0
SEP	15 15	15	15	15	2,000	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11.0 11.0	10.95	11	10.55	15,000	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	17.2 17.2	17.20	17.20	17.20	100	0	0	0
SGB	12.3 12.3	12.30	12.30	12.30	10,500	0	0	0
SGC	104.4 104.4	104.40	104.40	104.40	100	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22 22	22	22	22	400	0	0	0
SGI	11.2 11.2	11.20	11.20	11.20	0	0	0	0
SGN	51.3 51.3	51.50	51.50	50.50	7,600	0	0	0
SGP	24.3 24.3	23.90	24.70	23.90	29,800	0	0	0
SGR	15.2 15.2	15.05	15.20	14.95	97,700	0	0	0
SGS	14 14	14	14	13.80	8,300	0	0	0
SGT	15.4 15.4	14.95	15.40	14.90	19,800	0	0	0
SHA	4.0 4.0	3.85	3.96	3.85	700	0	0	0
SHB	14.8 14.8	14.80	14.85	14.60	44,854,800	0	0	0
SHC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
SHE	6.6 6.6	6.70	6.70	6.60	900	0	0	0
SHG	2.6 2.6	2.30	2.60	2.30	4,100	0	0	0
SHI	14.2 14.2	14.15	14.20	14.10	192,400	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	3,500	0	0	0
SHP	34.2 34.2	34.10	34.20	34.10	4,000	0	0	0
SHS	16.9 16.9	16.90	17.20	16.80	6,510,000	0	0	0
SID	14.8 14.8	15	15	14.20	1,600	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIV	37.6 37.6	37.60	37.60	37.60	100	0	0	0
SJ1	11.8 11.8	11.80	11.80	11.80	0	0	0	0
SJD	14 14	14	14.05	13.95	73,500	0	0	0
SJE	15 15	15.10	15.10	14.80	150,200	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	59 59	61.70	62	58.60	55,800	0	0	0
SKG	9.6 9.6	9.61	9.64	9.52	105,800	0	0	0
SKH	23.9 23.9	23.90	23.90	23.90	0	0	0	0
SKN	9 9	9	9	9	100	0	0	0
SKV	25.9 25.9	25.90	25.90	25.90	400	0	0	0
SLS	155 155	156.50	156.90	155	9,600	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	40.2 40.2	40.20	40.45	40.10	15,700	0	0	0
SMC	13 13	12.85	13	12.65	359,400	0	0	0
SMN	9.4 9.4	9.50	9.50	9.40	900	0	0	0
SMT	10.5 10.5	10.50	10.50	10.50	200	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.6 30.6	30.20	30.60	29.70	1,300	0	0	0
SP2	22.5 22.5	22.50	22.50	22.50	100	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	8.5 8.5	8.48	8.51	8.48	1,900	0	0	0
SPV	22 22	22	22	22	0	0	0	0
SRA	2 2	2.10	2.10	1.90	134,800	0	0	0
SRB	1.7 1.7	1.80	1.80	1.70	3,300	0	0	0
SRC	53 53	49.90	53	49.80	4,900	0	0	0
SRF	7.0 7.0	7.02	7.02	6.80	3,600	0	0	0
SSB	16.7 16.7	16.70	16.75	16.50	1,888,400	0	0	0
SSC	28.6 28.6	28.60	28.60	28.60	100	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	65.5 65.5	65.50	65.50	65.50	100	0	0	0
SSI	27.7 27.7	27.90	28	27.55	10,867,000	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	3.28	3.32	3.28	23,300	0	0	0
STB	64.9 64.9	65.40	65.50	64.80	2,756,500	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	21.3 21.3	21.90	21.90	21.30	78,700	0	0	0
STK	13.8 13.8	14	14.10	13.80	15,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	16.9 16.9	16.90	16.90	16.90	900	0	0	0
SVD	3.4 3.4	3.40	3.44	3.36	19,100	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	106,900	0	0	0
SVT	11 11	11	11.10	11	5,600	0	0	0
SWC	27 27	26.20	27	26	6,300	0	0	0
SZB	43 43	43	43	42.80	5,800	0	0	0
SZC	27.7 27.7	28	28	27.50	534,300	0	0	0
SZE	8 8	8.20	8.20	8	1,800	0	0	0
SZG	36.9 36.9	36.90	36.90	36.90	0	0	0	0
SZL	51 51	50.50	51	50.30	30,000	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	11.5 11.5	11.50	11.50	11.40	8,600	0	0	0
TAB	27.7 27.7	27.70	27.70	27.70	0	0	0	0
TAL	45.3 45.3	44.60	45.70	44.40	181,800	0	0	0
TAN	44 44	44	44	44	0	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	13.9 13.9	13.90	13.90	13.90	0	0	0	0
TBC	33.9 33.9	33.90	33.90	33.90	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	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	34.3 34.3	33.40	34.30	33.30	24,933,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.5 17.5	17.05	18	16.70	12,934,300	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	200	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	33.9 33.9	33.80	34	33.80	27,000	0	0	0
TCM	23.0 23.0	23.15	23.20	22.75	527,800	0	0	0
TCO	14.8 14.8	14.30	14.85	14.10	389,200	0	0	0
TCR	2.7 2.7	2.44	2.70	2.44	1,900	0	0	0
TCT	19 19	19.10	19.10	19	2,600	0	0	0
TCW	31.2 31.2	30.80	31.20	30.80	400	0	0	0
TDB	41.8 41.8	41.80	41.80	41.80	0	0	0	0
TDC	11.0 11.0	10.80	10.95	10.80	140,000	0	0	0
TDF	9 9	9	9	9	2,000	0	0	0
TDG	2.6 2.6	2.66	2.66	2.60	97,600	0	0	0
TDH	4.6 4.6	4.55	4.55	4.50	1,814,600	0	0	0
TDM	57.5 57.5	61.70	61.70	57.50	2,200	0	0	0
TDP	29.5 29.5	29.45	29.45	28.70	529,200	0	0	0
TDS	8.9 8.9	8.30	8.90	8.30	400	0	0	0
TDT	7.9 7.9	7.90	7.90	7.90	40,000	0	0	0
TDW	48 48	50	50	47.80	300	0	0	0
TED	60.5 60.5	60.50	60.50	60.50	0	0	0	0
TEG	5.9 5.9	5.86	5.86	5.82	8,200	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	51 51	49.50	51	49.50	200	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TH1	7.4 7.4	6.10	7.40	6	43,800	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	31.2 31.2	31.30	31.30	31.20	3,200	0	0	0
THG	44.8 44.8	44.60	44.90	44.60	10,100	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	0	0	0	0
THT	8.9 8.9	8.90	9	8.90	52,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	0	0	0	0
TID	19.3 19.3	18.10	20.50	17.50	34,800	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.60	6.70	6.50	239,600	0	0	0
TIN	158 158	158.60	159.60	150	22,700	0	0	0
TIP	18.4 18.4	18.50	18.50	18.30	16,000	0	0	0
TIS	4.9 4.9	4.90	4.90	4.90	3,700	0	0	0
TIX	44.9 44.9	44.90	44.90	44.90	0	0	0	0
TJC	16.3 16.3	17.30	17.97	16.30	45,400	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.8 11.8	11.80	11.80	10	16,800	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.30	8.36	8.28	191,500	0	0	0
TLG	50.1 50.1	49.30	50.20	48.70	165,000	0	0	0
TLH	4.7 4.7	4.68	4.74	4.68	126,700	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	56.4 56.4	56.40	56.40	56.40	0	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	75 75	75	75	75	0	0	0	0
TMP	49.7 49.7	50.50	50.50	49	16,000	0	0	0
TMS	40.3 40.3	40.30	40.30	40.30	2,800	0	0	0
TMT	13.7 13.7	13.75	13.75	13.45	20,200	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 15	15.15	15.20	14.85	10,200	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TNG	21.4 21.4	21.50	21.70	20.90	1,396,700	0	0	0
TNH	10.1 10.1	10.15	10.20	10.05	189,500	0	0	0
TNI	5.3 5.3	5.31	5.42	5.31	101,000	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.7 3.7	3.70	3.70	3.50	38,300	0	0	0
TNT	10.5 10.5	10	10.60	9.90	251,000	0	0	0
TNV	17 17	16.60	17	16.60	300	0	0	0
TNW	12.8 12.8	12.80	12.80	12.80	400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	192 192	193	193.70	190	48,200	0	0	0
TOT	16.2 16.2	16	16.50	15.80	2,500	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	0	0	0	0
TPB	16.3 16.3	16.35	16.45	16.25	4,051,000	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.3 10.3	10.30	10.30	10.30	0	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	76.4 76.4	74.10	76.40	74.10	10,400	0	0	0
TRC	73 73	73	73.50	71.70	39,900	0	0	0
TRS	31 31	27.10	31	27.10	200	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	100	0	0	0
TSA	15.5 15.5	15.20	15.50	15.15	122,200	0	0	0
TSB	19.2 19.2	19.20	19.20	19.20	0	0	0	0
TSC	2.4 2.4	2.39	2.39	2.34	55,200	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	5.2 5.2	5.10	5.20	5.10	1,200	0	0	0
TTA	10.8 10.8	11	11	10.75	441,600	0	0	0
TTC	10 10	10	10	10	1,800	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	2.64	2.60	484,800	0	0	0
TTG	11 11	11	11	11	0	0	0	0
TTH	2.4 2.4	2.40	2.40	2.30	16,600	0	0	0
TTL	8.3 8.3	8.30	8.30	8.30	0	0	0	0
TTN	15.6 15.6	15.70	15.80	14.30	53,000	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.1 33.1	33.10	33.10	33.10	0	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	28.5 28.5	28	29.60	26.30	158,300	0	0	0
TV2	35.5 35.5	32.70	36	32.70	870,300	0	0	0
TV3	16.5 16.5	15.20	16.50	15.20	1,100	0	0	0
TV4	14.6 14.6	14.70	14.70	14.20	15,400	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	7.5 7.5	7.50	7.50	7.20	8,300	0	0	0
TVC	7.3 7.3	7.40	7.40	7.20	27,100	0	0	0
TVD	10.3 10.3	10.20	10.30	10.10	91,400	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	90 90	90	90	90	0	0	0	0
TVM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TVN	8.3 8.3	8.30	8.50	8.20	577,100	0	0	0
TVS	13.8 13.8	13.50	13.80	13.50	17,600	0	0	0
TVT	16 16	16	16	16	7,700	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.3 4.3	4.40	4.40	4.30	2,800	0	0	0
TYA	19.5 19.5	19.50	19.75	19.05	5,000	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	7	7	6.90	8,400	0	0	0
UDL	27.9 27.9	27.90	27.90	27.90	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	65 65	64.50	65	64.50	3,900	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	30.7 30.7	30.70	30.70	30.70	0	0	0	0
UPH	4.7 4.7	4.70	4.70	4.70	100	0	0	0
USC	12 12	12	12	12	0	0	0	0
USD	17.3 17.3	17.30	17.30	17.30	500	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	10.30	10.30	10.20	280,300	0	0	0
VAF	22.4 22.4	22	22.90	22	12,400	0	0	0
VAV	33 33	33	33	33	100	0	0	0
VBB	14.1 14.1	13.80	15.50	13.70	648,000	0	0	0
VBC	21 21	21	21	21	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VC2	5.1 5.1	4.80	5.20	4.80	440,000	0	0	0
VC3	26.3 26.3	26	26.30	25.90	1,465,700	0	0	0
VC6	23.8 23.8	20.60	23.80	20.60	2,200	0	0	0
VC7	7.8 7.8	8	8	7.80	49,600	0	0	0
VC9	4.9 4.9	5.10	5.10	4.70	65,400	0	0	0
VCA	6.7 6.7	6.69	6.69	6.68	400	0	0	0
VCB	60.6 60.6	63	63	60.60	11,882,500	0	0	0
VCC	10.4 10.4	10.40	10.40	10.20	5,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	600	0	0	0
VCG	22.9 22.9	22.90	23.30	22.55	13,720,000	0	0	0
VCI	27 27	27.15	27.15	26.70	3,495,900	0	0	0
VCM	8 8	7.20	8	7.20	200	0	0	0
VCP	23.8 23.8	23.90	23.90	23.70	4,100	0	0	0
VCR	42 42	42	42	42	200	0	0	0
VCS	39.6 39.6	39.80	39.80	39.40	31,800	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10.5 10.5	11.70	11.70	10.50	9,600	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	29.9 29.9	29.90	29.90	29.90	300	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	400	0	0	0
VDS	14.4 14.4	14.65	14.70	14.30	195,000	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	100	0	0	0
VE3	6.3 6.3	7.50	7.50	6.30	300	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	3,000	0	0	0
VEA	33.2 33.2	33.40	33.50	33	602,800	0	0	0
VEC	25 25	25.40	25.50	25	300	0	0	0
VEF	99.9 99.9	102	102.50	98.80	23,600	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	100	0	0	0
VET	15.1 15.1	15.20	15.20	15.10	3,500	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	50 50	49.90	50	49.55	7,600	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	43.9 43.9	43.50	44.30	43.40	316,300	0	0	0
VGG	41.7 41.7	41.70	41.70	41.70	100	0	0	0
VGI	92.6 92.6	92.40	94.40	91.90	568,900	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.1 25.1	25	25.10	24.90	9,300	0	0	0
VGR	68.7 68.7	68.70	68.70	68.70	0	0	0	0
VGS	24.3 24.3	24.30	24.50	24.10	203,800	0	0	0
VGT	12.1 12.1	12	12.10	11.90	476,800	0	0	0
VGV	42.3 42.3	42.30	42.30	42.30	0	0	0	0
VHC	62.4 62.4	62	62.70	61.80	980,800	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.10	3.30	3.10	797,700	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.5 1.5	1.60	1.60	1.50	146,400	0	0	0
VHH	2.4 2.4	2.40	2.40	2.40	100	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VHM	141.2 141.2	148.10	148.60	141.20	6,047,900	0	0	0
VIB	17.3 17.3	17.20	17.30	17.15	3,303,900	0	0	0
VIC	212.1 212.1	215.20	221.90	208	4,235,200	0	0	0
VID	5.0 5.0	4.90	5	4.90	700	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15 15	15.50	15.50	15	6,500	0	0	0
VIG	4.6 4.6	4.50	4.60	4.50	70,800	0	0	0
VIM	11.1 11.1	11.10	11.10	11.10	300	0	0	0
VIN	17.3 17.3	17.30	17.30	17.30	0	0	0	0
VIP	11.6 11.6	11.75	11.80	11.40	462,600	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	44.8 44.8	44.80	44.80	39.20	148,500	0	0	0
VIX	16.6 16.6	16.90	16.90	16.50	17,019,900	0	0	0
VJC	180.5 180.5	174.80	180.50	172.20	1,581,700	0	0	0
VLA	11 11	10	11	10	1,600	0	0	0
VLB	46.5 46.5	46.20	46.80	46.20	4,800	0	0	0
VLC	13.4 13.4	13.30	13.50	13.20	51,600	0	0	0
VLG	8 8	9.10	9.10	8	4,700	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	0	0	0	0
VMG	2.5 2.5	2.40	2.50	2.40	1,700	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60 60	60	60	60	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16.2 16.2	16.50	16.50	14.60	900	0	0	0
VNB	14.4 14.4	14.50	14.80	14.20	52,600	0	0	0
VNC	36 36	36	36	36	400	0	0	0
VND	16.2 16.2	16.25	16.40	16.15	5,029,800	0	0	0
VNE	3.8 3.8	3.79	3.81	3.61	642,500	0	0	0
VNF	14.8 14.8	14.80	14.80	14.80	3,300	0	0	0
VNG	6.7 6.7	6.80	6.80	6.70	2,000	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	86,800	0	0	0
VNI	7.4 7.4	7.40	7.40	7.40	100	0	0	0
VNL	19.3 19.3	19.35	19.35	19.20	3,800	0	0	0
VNM	61.4 61.4	62.10	62.10	60.50	5,855,700	0	0	0
VNP	20 20	19.30	21.50	19.30	38,400	0	0	0
VNR	20.8 20.8	20.70	20.80	20.60	12,500	0	0	0
VNS	8.0 8.0	8	8	7.96	12,200	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	4.2 4.2	4.20	4.20	4.20	641,100	0	0	0
VNZ	320 320	323.40	324	320	1,300	0	0	0
VOS	12.6 12.6	12.85	12.85	12.55	637,300	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	200	0	0	0
VPB	27.3 27.3	27.40	27.60	27.20	8,708,200	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	25 25	25	25.20	24.95	16,400	0	0	0
VPG	3.5 3.5	3.70	3.80	3.48	570,000	0	0	0
VPH	3.9 3.9	3.98	4.03	3.91	105,400	0	0	0
VPI	59.8 59.8	58.50	59.80	58.10	5,607,000	0	0	0
VPR	8.1 8.1	8	8.10	8	2,000	0	0	0
VPS	8.9 8.9	9.14	9.14	8.80	2,800	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17 17	17	17	17	0	0	0	0
VRC	12.8 12.8	12.90	12.90	12.50	24,300	0	0	0
VRE	28.8 28.8	29.55	29.75	28.70	4,957,500	0	0	0
VRG	17 17	17	17	17	100	0	0	0
VSA	19.5 19.5	19.40	19.50	19.40	600	0	0	0
VSC	22.2 22.2	22.20	22.50	22	2,859,500	0	0	0
VSE	8.3 8.3	8.30	8.30	8.30	1,000	0	0	0
VSF	26.2 26.2	25.80	26.20	25.80	11,800	0	0	0
VSG	1.8 1.8	1.40	1.80	1.40	500	0	0	0
VSH	43.4 43.4	43.20	43.35	43.10	7,900	0	0	0
VSI	28 28	28	28	28	700	0	0	0
VSM	14.2 14.2	14.20	14.30	13.10	5,200	0	0	0
VSN	14.1 14.1	14.20	14.20	14.10	900	0	0	0
VST	3.1 3.1	3.10	3.20	3	61,100	0	0	0
VTA	1.5 1.5	1.40	1.50	1.30	43,800	0	0	0
VTB	14.0 14.0	13.50	14	13.50	5,700	0	0	0
VTC	12 12	11.80	12	11.80	4,300	0	0	0
VTD	6.5 6.5	7	7.10	6.10	737,200	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	8.6 8.6	8	8.60	8	1,000	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	0	0	0	0
VTK	49.8 49.8	50.50	51.50	49.80	4,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.2 12.2	12.10	12.25	11.95	509,000	0	0	0
VTP	69.4 69.4	68.70	71	68.60	390,600	0	0	0
VTQ	5.9 5.9	6	6	5.90	1,200	0	0	0
VTR	10.7 10.7	10.60	10.70	10.50	3,400	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	14.90	14.50	35,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.90	20	19.80	983,000	0	0	0
VUA	15.6 15.6	15.60	15.60	15.60	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	129 129	123.90	129.90	123.90	126,100	0	0	0
VW3	11 11	11.50	11.50	10.30	23,700	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	39.1 39.1	39.10	39.10	39.10	0	0	0	0
WCS	284.4 284.4	284.50	284.50	284.30	1,200	0	0	0
WSB	57.4 57.4	57.40	57.40	57.40	100	0	0	0
WSS	6.2 6.2	6.20	6.20	6.10	6,900	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
X20	12 12	12	12	12	200	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	15.1 15.1	15.10	15.10	15.10	0	0	0	0
XMC	9 9	9	9	9	3,600	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	15.8 15.8	16	16	15.80	800	0	0	0
XPH	14.2 14.2	15.20	15.20	14.20	1,100	0	0	0
YBC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
YBM	10.2 10.2	10.15	10.15	10.15	1,800	0	0	0
YEG	10.0 10.0	9.94	10	9.94	610,400	0	0	0
YTC	21 21	21	21	21	0	0	0	0
^HASTC	252.0 252.0	0	0	0	74,621,784	0	0	0
^UPCOM	127.5 127.5	0	0	0	45,927,131	0	0	0
^VN30	2,011.4 2,011.4	0	0	0	302,782,727	0	0	0
^VNINDEX	1,853.3 1,853.3	0	0	0	673,852,010	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/04/2026