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 28/04/2026

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	7.0 7.0	7	7.05	6.96	521,500	0	0	0
AAH	3.2 3.2	3.10	3.20	3.10	978,700	0	0	0
AAM	6.5 6.5	6.79	6.79	6.50	3,700	0	0	0
AAS	8.3 8.3	8.30	8.50	8.30	239,200	0	0	0
AAT	2.9 2.9	2.90	2.98	2.86	21,700	0	0	0
AAV	7.8 7.8	6.50	7.80	6.50	1,551,200	0	0	0
ABB	15 15	14.90	15	14.80	670,600	0	0	0
ABC	10.7 10.7	11.30	11.30	10.70	25,800	0	0	0
ABI	19.6 19.6	19.70	19.70	19.40	20,000	0	0	0
ABR	14.5 14.5	13.70	14.65	13.05	1,100	0	0	0
ABS	2.9 2.9	2.93	2.97	2.84	337,700	0	0	0
ABT	60 60	59.90	60	56.20	4,400	0	0	0
ABW	10.3 10.3	10.20	10.40	10.20	66,100	0	0	0
ACB	23.5 23.5	23.40	23.50	23.35	7,240,400	0	0	0
ACC	12.8 12.8	12.20	12.75	12.20	14,800	0	0	0
ACE	36 36	37	37	36	5,900	0	0	0
ACL	13.2 13.2	13.20	13.20	13.20	100	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.6 3.6	3.60	3.60	3.60	100	0	0	0
ACV	44.5 44.5	44.70	44.70	44.20	629,400	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.9 8.9	8.51	8.90	8.51	2,900	0	0	0
ADS	9.1 9.1	9.16	9.16	9.10	22,000	0	0	0
AFX	10.7 10.7	10.65	10.75	10.65	52,000	0	0	0
AG1	13.4 13.4	13.10	13.40	13	6,400	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.4 12.4	12.60	12.60	12.40	171,800	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.4 37.4	37.90	38	37.40	1,800	0	0	0
AGR	14.5 14.5	14.55	14.80	14.45	137,300	0	0	0
AGX	261 261	250	261	250	200	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	44.9 44.9	44.70	44.90	44	4,200	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	7.5 7.5	7.50	7.70	7.50	12,900	0	0	0
AMC	11.9 11.9	11.90	11.90	11.90	0	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	12.5 12.5	12.30	12.50	12.30	6,000	0	0	0
AMS	9 9	9.10	9.10	8.70	2,300	0	0	0
AMV	1.7 1.7	1.80	1.80	1.70	387,400	0	0	0
ANT	35 35	35.70	36	35	48,300	0	0	0
ANV	24.3 24.3	24.60	24.60	24.20	413,000	0	0	0
APF	49.1 49.1	48	49.10	48	6,400	0	0	0
APG	4.8 4.8	5	5	4.79	721,200	0	0	0
APH	5.5 5.5	5.49	5.50	5.46	122,100	0	0	0
API	5.6 5.6	5.60	5.70	5.50	48,300	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.3 4.3	4.20	4.30	4.20	7,500	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	211,900	0	0	0
APT	2.6 2.6	2.60	2.60	2.60	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	17.2 17.2	16.70	17.15	16.70	300	0	0	0
ASM	5.6 5.6	5.61	5.66	5.59	187,800	0	0	0
ASP	5.8 5.8	5.60	5.79	5.60	225,000	0	0	0
AST	71.2 71.2	69.90	71.90	69.70	1,500	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	49.5 49.5	49.50	49.50	49.50	100	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	9.90	10	9.90	78,400	0	0	0
BAB	11.3 11.3	11.30	11.30	11.30	900	0	0	0
BAF	36.3 36.3	36.80	36.80	36.25	1,108,400	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	8.8 8.8	8.80	8.80	8.80	100	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	21.6 21.6	19.50	21.70	19.40	78,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.10	7.20	7	30,300	0	0	0
BCE	10.9 10.9	10.85	10.85	10.70	25,600	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	53.6 53.6	54.20	54.70	53.60	250,100	0	0	0
BCP	11 11	11	11	11	0	0	0	0
BCR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	36 36	34	36	34	1,400	0	0	0
BDT	9.2 9.2	9.20	9.20	9	500	0	0	0
BDW	26.7 26.7	26.70	26.70	26.70	300	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	63.2 63.2	61.60	64.20	60.30	124,000	0	0	0
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	16 16	16	16	16	1,000	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	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	30 30	30.35	30.40	30	800	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	24.5 24.5	24	24.50	24	72,800	0	0	0
BID	40.2 40.2	40.90	41.10	40.05	6,600,700	0	0	0
BIG	8 8	8.20	8.50	7.80	339,200	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.4 21.4	20.50	21.40	20.50	38,900	0	0	0
BKG	2.5 2.5	2.52	2.55	2.50	47,900	0	0	0
BLI	8.8 8.8	8.80	8.80	8	9,500	0	0	0
BLN	6.6 6.6	6.40	7.20	6.40	300	0	0	0
BLT	22 22	22.10	22.10	22	1,000	0	0	0
BMC	13.2 13.2	13.45	13.45	13.20	16,100	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7 7	7.90	7.90	7	900	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.1 15.1	15.35	15.35	15.05	230,000	0	0	0
BMJ	9.9 9.9	9.70	9.90	9.70	600	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	145.4 145.4	145.10	149.30	145.10	114,400	0	0	0
BMS	15.1 15.1	14.90	15.40	14.90	248,800	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	5.9 5.9	6.20	6.20	5.60	259,800	0	0	0
BNW	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	300	0	0	0
BRC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	1,000	0	0	0
BRS	24.8 24.8	26.40	26.40	24.10	1,500	0	0	0
BSA	20.7 20.7	20.70	20.70	20.70	0	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	16.9 16.9	17	17	16.90	1,600	0	0	0
BSI	35.2 35.2	35.75	35.80	35.20	147,100	0	0	0
BSL	13.4 13.4	13.40	13.40	13.40	0	0	0	0
BSP	11 11	11	11	11	300	0	0	0
BSQ	17.7 17.7	17.70	17.70	17.70	7,000	0	0	0
BSR	23.4 23.4	24.80	25	23.30	20,263,700	0	0	0
BT1	10.6 10.6	10.90	11.10	10.60	1,200	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	17 17	17	17	17	1,900	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	22.5 22.5	23.10	23.10	22.50	4,200	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	200	0	0	0
BTP	8.4 8.4	8.40	8.40	8.37	12,300	0	0	0
BTS	5.2 5.2	5.10	5.20	5	7,900	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	4,500	0	0	0
BTV	12.9 12.9	17.20	17.20	12.90	8,300	0	0	0
BTW	70.5 70.5	70.50	70.50	70.50	1,000	0	0	0
BVB	12.3 12.3	12.40	12.40	12.20	560,000	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	71 71	71.80	72	69.50	589,400	0	0	0
BVL	16 16	16.50	16.50	15.90	3,400	0	0	0
BVN	15.7 15.7	16	16	15.70	200	0	0	0
BVS	25.5 25.5	25.70	25.80	25.50	46,300	0	0	0
BWA	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BWE	42.8 42.8	43.20	43.50	42.20	576,900	0	0	0
BWS	34.5 34.5	34.50	34.50	34.30	5,400	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	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	12.8 12.8	12.10	12.75	12.10	151,700	0	0	0
C47	9.1 9.1	9.06	9.09	9	36,100	0	0	0
C4G	7 7	7	7.10	6.90	300,100	0	0	0
C69	15.7 15.7	15.70	15.90	15.30	686,900	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.9 6.9	7	7	6.80	4,700	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	46.5 46.5	46.30	46.50	46.10	29,800	0	0	0
CAT	14.3 14.3	14.60	14.60	14.30	40,300	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	25	25	25	100	0	0	0
CC1	37.8 37.8	35	37.80	35	2,100	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCC	8 8	8.16	8.16	8	16,800	0	0	0
CCI	19 19	19	19	19	1,500	0	0	0
CCL	5.0 5.0	4.97	4.99	4.90	62,900	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	17.7 17.7	19	19	17.70	192,400	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.9 29.9	30.30	30.30	29.90	5,200	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.6 13.6	13.80	13.80	13.60	1,200	0	0	0
CDR	4.3 4.3	4.20	4.30	4.10	9,200	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.2 17.2	17.10	17.50	17	6,901,000	0	0	0
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3 3	3.10	3.10	3	4,000	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	28 28	27.90	28	27.90	5,900	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.9 3.9	3.70	4.90	3.70	14,600	0	0	0
CIA	10 10	10	10	10	100	0	0	0
CID	8.7 8.7	9	9	8.70	1,900	0	0	0
CIG	6.4 6.4	6.28	6.49	6.25	26,600	0	0	0
CII	19 19	19.10	19.35	18.70	15,091,800	0	0	0
CIP	2.2 2.2	2.40	2.40	2.20	1,200	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.7 66.7	64.80	66.80	64.70	18,000	0	0	0
CKD	27.2 27.2	27.40	27.40	27.20	1,100	0	0	0
CKG	8.7 8.7	8.61	8.69	8.61	33,700	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	55.6 55.6	53	55.60	52	7,500	0	0	0
CLH	22.4 22.4	22.40	22.70	22.30	2,700	0	0	0
CLL	30 30	30	30	29.80	2,200	0	0	0
CLM	74 74	74	74	74	0	0	0	0
CLW	47.8 47.8	47.80	47.80	47.80	100	0	0	0
CLX	14.9 14.9	14.90	15	14.80	21,100	0	0	0
CMC	8.9 8.9	8.90	8.90	8.90	400	0	0	0
CMD	18.7 18.7	18.90	18.90	18.70	2,500	0	0	0
CMF	389 389	389	389	389	100	0	0	0
CMG	27.7 27.7	27.80	28	27.55	211,200	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	16.8 16.8	18	18	16	400	0	0	0
CMN	61 61	64	64	61	1,000	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.9 6.9	6.90	6.90	6.80	56,200	0	0	0
CMT	12.5 12.5	12.50	12.50	12.50	0	0	0	0
CMV	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMW	13.7 13.7	15	15	13.70	800	0	0	0
CMX	6.0 6.0	5.93	5.98	5.92	45,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	31.50	31.50	31.50	100	0	0	0
CNG	23.4 23.4	23.60	23.90	23.35	18,800	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	300	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
COM	34.5 34.5	34.50	34.50	34.50	100	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.3 17.3	17.50	17.50	17.10	300	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
CQN	31.1 31.1	31.10	31.30	31.10	14,900	0	0	0
CQT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CRC	9.1 9.1	9.28	9.37	9.05	2,958,500	0	0	0
CRE	7.6 7.6	7.30	7.63	7.30	97,600	0	0	0
CSC	14.6 14.6	14.70	14.70	13.60	10,600	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.3 12.3	12.30	12.35	12.15	70,700	0	0	0
CSV	26.2 26.2	26.60	26.60	26.15	135,500	0	0	0
CT3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CT6	10 10	10	10	10	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16.4 16.4	16.40	16.40	16.40	600	0	0	0
CTD	86 86	87	87	84.90	918,800	0	0	0
CTF	18.8 18.8	18.50	18.80	18	386,000	0	0	0
CTG	34.8 34.8	35.30	35.35	34.70	6,945,200	0	0	0
CTI	21.5 21.5	21.90	22	21.45	842,200	0	0	0
CTP	6.6 6.6	6.40	6.80	6.40	76,100	0	0	0
CTR	87.3 87.3	87.20	87.30	86.20	175,600	0	0	0
CTS	25.9 25.9	26.45	26.60	25.90	393,800	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	100	0	0	0
CTW	24.9 24.9	25	25	24.90	200	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.6 26.6	26.60	26.60	26.60	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	11.5 11.5	11.80	11.80	11.40	1,700	0	0	0
D2D	35.0 35.0	34.75	35.10	34.45	42,800	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.5 15.5	15.50	15.50	15.50	700	0	0	0
DAE	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DAH	2.8 2.8	2.79	2.83	2.77	92,300	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	22.5 22.5	22.85	22.95	22.45	1,860,600	0	0	0
DBD	49.8 49.8	49.20	49.75	49.20	9,300	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.4 11.4	11.50	11.50	11.40	4,700	0	0	0
DC1	8.1 8.1	8.10	8.10	8.10	3,000	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	8.8 8.8	8.90	8.92	8.80	179,900	0	0	0
DCF	30 30	30	30	30	0	0	0	0
DCG	25 25	25	25	25	100	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36.9 36.9	37.10	37.60	36.60	588,000	0	0	0
DCM	40.4 40.4	41.75	42.20	40.30	3,534,400	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	9.4 9.4	8.80	9.40	8.80	60,900	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	100	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	7.8 7.8	7.80	7.80	7.80	100	0	0	0
DDV	25.6 25.6	26.50	26.50	25.40	615,200	0	0	0
DFC	30.6 30.6	30.60	30.60	30.60	1,100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	52.3 52.3	53.30	53.50	52.20	2,272,300	0	0	0
DGT	4.1 4.1	4.20	4.20	3.90	116,100	0	0	0
DGW	43 43	43.85	44.80	42.80	2,050,000	0	0	0
DHA	45.2 45.2	45.40	45.40	45	33,500	0	0	0
DHB	13 13	13.50	13.50	12.80	54,900	0	0	0
DHC	36 36	36.10	36.20	35.60	133,700	0	0	0
DHD	38 38	38	38	38	5,000	0	0	0
DHG	99.7 99.7	99.50	100	99.50	17,900	0	0	0
DHM	7.2 7.2	7.24	7.24	7.24	100	0	0	0
DHN	28 28	28	28	28	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DHT	71 71	71	71	68	13,000	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4.1 4.1	3.60	4.10	3.60	300	0	0	0
DIG	14.1 14.1	14.30	14.50	14.10	5,558,400	0	0	0
DIH	8.9 8.9	9	9	8.90	2,600	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	121,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.67	2.85	2.66	1,160,600	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	59	58.60	900	0	0	0
DMN	9 9	9	9	9	2,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	100	0	0	0
DNC	55.1 55.1	55.10	55.10	55.10	100	0	0	0
DND	7 7	7	7	7	800	0	0	0
DNE	8.2 8.2	8.70	8.70	8.20	800	0	0	0
DNH	46 46	46	46	46	0	0	0	0
DNL	29.6 29.6	29.60	29.60	29.60	0	0	0	0
DNN	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DNP	19.9 19.9	19.90	19.90	19.90	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33 33	33	33	33	300	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	500	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	58.3 58.3	58.10	59.40	58.10	6,300	0	0	0
DPG	44.6 44.6	44.60	44.95	43.75	756,900	0	0	0
DPH	57 57	57	57	57	0	0	0	0
DPM	25.7 25.7	26.55	26.95	25.50	5,514,300	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	40.7 40.7	41.20	42.20	40.50	454,200	0	0	0
DQC	11.8 11.8	12.40	12.80	11.60	65,200	0	0	0
DRC	12.9 12.9	13.20	13.25	12.90	304,700	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	200	0	0	0
DRH	2.4 2.4	2.41	2.41	2.32	365,600	0	0	0
DRI	13.9 13.9	13.70	14.30	13.70	1,244,500	0	0	0
DRL	45.5 45.5	45.45	45.45	45.30	5,100	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	400	0	0	0
DSE	23.5 23.5	23.70	24	23.45	401,900	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.6 38.6	38.05	38.80	38.05	1,600	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	4.9 4.9	5.40	5.90	4.90	274,500	0	0	0
DTA	3.6 3.6	3.47	3.58	3.45	8,300	0	0	0
DTD	17.2 17.2	17.40	17.40	17.10	108,900	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	100	0	0	0
DTK	11.4 11.4	11.40	11.40	11	6,500	0	0	0
DTL	11.3 11.3	11.50	11.50	11.30	2,500	0	0	0
DTP	115 115	115	118.90	114.50	900	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	7.8 7.8	8	8.20	7.70	297,400	0	0	0
DVN	20.5 20.5	20.40	20.90	20.40	23,200	0	0	0
DVP	73.9 73.9	74	74.20	73.90	16,700	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DWS	17 17	17	17	17	0	0	0	0
DXG	14.9 14.9	15	15.15	14.85	9,166,700	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.1 14.1	14.30	14.60	14.10	404,800	0	0	0
DXS	7.2 7.2	7.33	7.40	7.20	1,396,000	0	0	0
DXV	3.8 3.8	3.80	3.80	3.80	1,100	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	0	0	0	0
E29	8.8 8.8	8.80	8.80	8.80	0	0	0	0
EBS	11 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	30.50	29.50	11,900	0	0	0
EFI	3.9 3.9	3.90	4.20	3.40	17,800	0	0	0
EIB	21.9 21.9	22.35	22.50	21.80	10,046,600	0	0	0
EIC	22.2 22.2	22.50	22.50	19.60	3,000	0	0	0
EID	22.6 22.6	22.60	22.60	22.50	9,100	0	0	0
EIN	2.3 2.3	2.30	2.30	2.30	9,200	0	0	0
ELC	17.3 17.3	17.80	17.95	17.30	275,600	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	19.3 19.3	19.30	19.30	19.30	500	0	0	0
EVE	10.4 10.4	10.35	10.35	10.20	3,500	0	0	0
EVF	13 13	13.10	13.15	12.60	5,463,100	0	0	0
EVG	6.7 6.7	6.78	6.78	6.60	477,000	0	0	0
EVS	4.5 4.5	4.60	4.70	4.50	113,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	0	0	0	0
FCM	3.2 3.2	3.16	3.25	3.16	5,500	0	0	0
FCN	13.2 13.2	13.30	13.35	12.95	572,200	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	17.6 17.6	19	19	17.50	19,800	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	21 21	20	21.30	20	7,500	0	0	0
FID	1.9 1.9	2	2	1.90	45,300	0	0	0
FIR	5.2 5.2	5.09	5.29	5.08	528,800	0	0	0
FIT	4.1 4.1	4.15	4.18	4.12	199,400	0	0	0
FMC	38.3 38.3	38.45	38.45	37.65	40,600	0	0	0
FOC	66.8 66.8	67	67	66.50	12,200	0	0	0
FOX	80.8 80.8	81.50	81.50	80.30	100,400	0	0	0
FPT	74.4 74.4	73.40	74.40	72.90	9,503,800	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	147.5 147.5	144.50	147.50	143	470,000	0	0	0
FSO	12 12	12	12	12	400	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	0.50	0.50	0	0	0	0
FTS	26 26	26.35	26.70	26	339,600	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.5 11.5	11.50	11.50	11.30	30,400	0	0	0
GAS	73.5 73.5	78	78.20	73.10	1,966,400	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.2 18.2	18.40	18.40	18.20	73,200	0	0	0
GDA	13.9 13.9	13.90	14.10	13.90	3,200	0	0	0
GDT	18.9 18.9	19.10	19.10	18.90	2,100	0	0	0
GDW	35 35	35	35	35	0	0	0	0
GEG	14.3 14.3	14.65	14.65	14.25	705,800	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	39 39	40.10	40.40	38.95	5,905,600	0	0	0
GGG	2 2	2	2	2	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.2 27.2	27.20	27.20	27	3,000	0	0	0
GIC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
GIL	13.1 13.1	13.40	13.45	13	246,100	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	30.60	33.10	30.60	1,000	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	75 75	75.60	75.60	74.40	794,200	0	0	0
GMH	7.5 7.5	7.27	7.47	6.80	6,200	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	2,000	0	0	0
GND	21.5 21.5	21.50	21.50	21.50	0	0	0	0
GPC	2.1 2.1	2.10	2.10	2.10	1,600	0	0	0
GSM	29.9 29.9	30	30	29.90	1,100	0	0	0
GSP	11.2 11.2	11.30	11.35	10.95	213,800	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33 33	33.30	33.40	32.30	2,409,800	0	0	0
GVT	97.9 97.9	97.90	97.90	97.90	0	0	0	0
H11	8.4 8.4	10.30	10.30	8.40	200	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	13.7 13.7	13.70	13.70	13.70	100	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.2 16.2	16.30	16.40	16.10	3,115,800	0	0	0
HAH	54.7 54.7	56.10	56.20	54.40	683,200	0	0	0
HAM	45 45	45	45	40	2,100	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	7.1 7.1	7.10	7.10	7.10	2,000	0	0	0
HAR	3.5 3.5	3.51	3.53	3.50	136,900	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	10.2 10.2	10.25	10.35	10.15	185,900	0	0	0
HBC	5 5	5	5.10	5	739,800	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	4.10	4.10	4.10	0	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	26.50	26.50	26.50	0	0	0	0
HCD	7.9 7.9	7.81	7.88	7.60	369,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	26.8 26.8	26.30	27.10	25.80	7,020,800	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	100	0	0	0
HD6	9.2 9.2	9.20	9.20	9	600	0	0	0
HD8	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HDA	6.7 6.7	6.60	7.10	6.60	132,400	0	0	0
HDB	26.6 26.6	26.70	26.95	26.60	7,827,300	0	0	0
HDC	18.6 18.6	18.95	19.05	18.40	1,872,800	0	0	0
HDG	25.6 25.6	26.60	26.70	25.55	2,499,800	0	0	0
HDM	36.6 36.6	36.60	36.60	36.60	200	0	0	0
HDP	25.9 25.9	27	27	25.90	1,100	0	0	0
HDW	17 17	17	17	17	200	0	0	0
HEC	65 65	65	65	65	0	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	15 15	15	15	15	200	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	175.5 175.5	173.20	175.50	172.10	4,700	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	85 85	89.40	89.40	85	200	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.8 12.8	12.70	12.80	12.50	789,700	0	0	0
HHS	13.3 13.3	13.30	13.60	13	2,841,100	0	0	0
HHV	12.5 12.5	12.80	12.85	12.50	3,425,400	0	0	0
HID	4.7 4.7	4.90	4.90	4.72	298,400	0	0	0
HII	5.4 5.4	5.30	5.40	5.19	88,200	0	0	0
HIO	7.3 7.3	7.40	7.50	6.80	25,700	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	22 22	20.90	22	20.90	800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	400 400	400	400	400	100	0	0	0
HLC	11.5 11.5	12.20	12.40	11.50	21,500	0	0	0
HLD	17 17	17	17	16.90	900	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	0	0	0	0
HMC	11.9 11.9	11.85	11.95	11.85	6,500	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	15.5 15.5	15.50	15.50	15.50	100	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	400	0	0	0
HMS	34.3 34.3	34.50	35.70	34	19,100	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.7 10.7	10.80	10.80	10.60	6,000	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7.2 7.2	7.10	7.30	6.90	9,135,800	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	7.70	7.60	399,000	0	0	0
HNP	29.2 29.2	21.70	29.20	21.70	500	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.10	900	0	0	0
HPB	21 21	21	21	21	0	0	0	0
HPD	16.7 16.7	16.60	16.70	16.60	4,100	0	0	0
HPG	27.8 27.8	27.80	28	27.70	14,071,500	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	17.6 17.6	17.60	17.60	17.60	100	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	80.2 80.2	80.20	80.20	80.20	0	0	0	0
HPT	27.9 27.9	27.90	27.90	27.90	0	0	0	0
HPW	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HPX	4.9 4.9	4.82	4.90	4.76	249,900	0	0	0
HQC	2.6 2.6	2.57	2.60	2.56	875,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	42 42	42.90	42.90	40.70	3,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.1 16.1	15.80	16.25	15.80	3,325,200	0	0	0
HSL	5.3 5.3	5.40	5.40	5.10	221,300	0	0	0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	15.2 15.2	16	16	14.50	4,900	0	0	0
HSV	4.4 4.4	4.50	4.50	4.40	18,000	0	0	0
HT1	14.8 14.8	15.05	15.15	14.75	256,800	0	0	0
HTC	36.5 36.5	36.50	36.50	30.20	27,600	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	1,400	0	0	0
HTG	42.1 42.1	42	42.50	42	7,000	0	0	0
HTI	24.0 24.0	24.05	24.05	23.80	3,400	0	0	0
HTL	22 22	21.70	22.20	21.70	2,500	0	0	0
HTM	9.6 9.6	9.50	9.60	9.50	200	0	0	0
HTN	8.5 8.5	8	8.50	8	574,800	0	0	0
HTP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	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	2,000	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	19,800	0	0	0
HUB	13.7 13.7	13.80	13.80	13.70	1,800	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16 16	16.30	16.40	16	961,900	0	0	0
HVA	5.7 5.7	6.60	6.60	5.70	37,500	0	0	0
HVH	11.7 11.7	11.65	11.75	11.50	161,300	0	0	0
HVN	22.4 22.4	22.65	22.75	22.40	403,500	0	0	0
HVT	27.7 27.7	27.70	27.80	27.50	27,500	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	7,400	0	0	0
HWS	14.9 14.9	15	15	14.90	1,400	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	18.8 18.8	19	19.60	18.50	26,800	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.9 30.9	30	30.90	29.80	7,800	0	0	0
ICT	17.8 17.8	17.80	17.80	17.80	27,200	0	0	0
IDC	45.7 45.7	45.90	45.90	44.40	1,475,600	0	0	0
IDI	6.5 6.5	6.50	6.56	6.40	992,800	0	0	0
IDJ	3.9 3.9	3.80	3.90	3.80	136,700	0	0	0
IDP	280 280	280	280	280	12,200	0	0	0
IDV	23.1 23.1	23.30	23.60	23.10	11,200	0	0	0
IFS	18 18	17.50	18	16.70	1,300	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.1 10.1	10.15	10.15	10.05	908,500	0	0	0
ILA	5.5 5.5	5.20	5.50	5.20	8,600	0	0	0
ILB	21.9 21.9	21.50	21.90	21.50	6,200	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	200	0	0	0
ILS	21.5 21.5	22.20	22.50	21.20	43,500	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	47.5 47.5	47	47.95	47	18,300	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	38.6 38.6	40.80	40.80	38.60	200	0	0	0
IPA	14.7 14.7	15.10	15.10	14.70	26,100	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	24.8 24.8	24.50	24.80	24.50	200	0	0	0
IST	39.3 39.3	35.10	39.30	35	900	0	0	0
ITC	12.6 12.6	11.90	12.55	11.75	220,900	0	0	0
ITD	16.4 16.4	16.10	16.35	15.95	17,400	0	0	0
ITQ	2.7 2.7	2.80	2.80	2.70	58,400	0	0	0
ITS	3.9 3.9	3.90	3.90	3.80	4,100	0	0	0
IVS	6.3 6.3	6.40	6.40	6.10	153,900	0	0	0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.2 4.2	4.29	4.29	4.20	53,000	0	0	0
KBC	34 34	34.25	34.80	33.90	1,729,800	0	0	0
KCB	12 12	12.30	12.30	11.90	20,500	0	0	0
KDC	41.6 41.6	41.60	41.60	41.60	762,900	0	0	0
KDH	25.4 25.4	25.60	25.75	25.35	1,685,600	0	0	0
KDM	28.4 28.4	28.30	28.40	28.30	6,000	0	0	0
KGM	5.6 5.6	5.80	5.80	5.60	17,000	0	0	0
KHD	20.9 20.9	20.90	20.90	20.90	0	0	0	0
KHG	5.4 5.4	5.45	5.46	5.35	4,359,000	0	0	0
KHP	10.4 10.4	10.30	10.35	10.25	3,300	0	0	0
KHS	15.1 15.1	15	15.10	14.70	3,900	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	200	0	0	0
KIP	10.6 10.6	10.60	10.60	10.60	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.4 14.4	14.90	14.90	14.30	283,300	0	0	0
KMR	2.8 2.8	2.77	2.84	2.72	29,900	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
KOS	38.1 38.1	38.10	38.50	37.20	493,800	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16 16	16.10	16.15	15.85	540,900	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	91 91	93.30	93.30	90.20	30,400	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	21 21	21	21	21	0	0	0	0
KTS	20.8 20.8	20.40	22	20.40	900	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	4.90	4.90	4.90	100	0	0	0
L14	25 25	24.80	25.90	24.70	58,100	0	0	0
L18	23.4 23.4	23.40	23.80	23.40	13,000	0	0	0
L40	67.6 67.6	65.50	67.80	65.50	125,600	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	17.2 17.2	17.20	17.20	17.20	0	0	0	0
LAI	11.4 11.4	11.20	11.40	11.20	2,200	0	0	0
LAS	15.6 15.6	16.50	16.50	15.60	370,900	0	0	0
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	30.8 30.8	31.30	31.70	30.70	23,000	0	0	0
LBM	29.2 29.2	29.70	29.70	29.20	19,300	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.0 10.0	10.10	10.15	9.95	1,312,500	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.44	3.50	3.40	619,100	0	0	0
LDP	7.7 7.7	7.90	7.90	7.50	57,000	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	5	5	4.50	200	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	0	0	0	0
LGL	6.3 6.3	6.45	6.45	6.08	266,500	0	0	0
LHC	96.2 96.2	96	96.20	96	1,800	0	0	0
LHG	28.2 28.2	28.70	28.70	28.20	81,800	0	0	0
LIC	30.7 30.7	30.40	30.70	30.40	5,500	0	0	0
LIG	3.7 3.7	3.80	3.90	3.70	286,300	0	0	0
LIX	31.1 31.1	31.20	31.40	30.20	4,900	0	0	0
LKW	35 35	35	35	35	300	0	0	0
LLM	20.5 20.5	22.70	22.70	20.50	7,700	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	8.7 8.7	8	8.70	7.50	700	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	45.6 45.6	46.30	46.80	45.15	952,100	0	0	0
LPT	7.6 7.6	7.70	7.70	7.60	3,300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35 35	35.50	35.90	34	13,200	0	0	0
LSS	8.5 8.5	8.48	8.48	8.38	108,800	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LTG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
M10	22 22	22	22	22	4,700	0	0	0
MA1	33.2 33.2	33.10	33.20	33.10	10,200	0	0	0
MAC	14.5 14.5	14.70	15.40	14.50	1,100	0	0	0
MAS	35 35	35	35	35	100	0	0	0
MBB	26 26	26.20	26.25	26	12,572,800	0	0	0
MBG	3 3	2.90	3	2.80	552,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.5 19.5	19.60	19.80	19.50	1,905,900	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.7 7.7	7.70	7.70	7.70	8,200	0	0	0
MCH	139.5 139.5	137.70	139.50	137.70	82,600	0	0	0
MCM	28.1 28.1	27.95	28.60	27.95	89,000	0	0	0
MCO	5.3 5.3	5.30	5.30	5.30	100	0	0	0
MCP	27 27	26.80	27	26.70	30,200	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	9.70	9.70	2,100	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	100	0	0	0
MDG	33.3 33.3	33.50	35.50	33.30	25,700	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	7 7	7	7	7	2,000	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35.10	35.40	34.80	6,000	0	0	0
MGC	12.1 12.1	12.30	12.30	12.10	2,600	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	200	0	0	0
MGR	5 5	5	5	5	0	0	0	0
MH3	26.8 26.8	27.10	27.10	26.80	1,100	0	0	0
MHC	10.1 10.1	10.05	10.05	10.05	0	0	0	0
MIC	12.2 12.2	11.50	12.20	11.30	500	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.70	17.80	17.45	126,500	0	0	0
MKP	26.5 26.5	26.80	26.80	26.50	400	0	0	0
MKV	16.2 16.2	18	18	16.20	3,400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.5 21.5	21.50	21.50	21.50	100	0	0	0
MML	31.4 31.4	31.90	32	31.20	28,700	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	16.1 16.1	16.20	16.50	15.80	64,500	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	19.5 19.5	19.80	19.80	19.50	1,000	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	12.5 12.5	12.60	12.65	12.50	4,096,700	0	0	0
MSH	37.9 37.9	37.90	38.25	37.50	214,900	0	0	0
MSN	77.4 77.4	77.20	77.90	76.70	3,730,200	0	0	0
MSR	38.3 38.3	40.40	41.50	37.60	2,006,500	0	0	0
MST	8.1 8.1	8.10	8.20	8	1,232,100	0	0	0
MTA	12.9 12.9	12.90	12.90	12.80	5,400	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7 7	7	7	7	0	0	0	0
MTH	26.5 26.5	26.50	26.50	26.50	6,500	0	0	0
MTL	5.7 5.7	5.30	5.70	5.30	10,000	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	14.5 14.5	14.50	14.50	14.50	100	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	0	0	0	0
MVC	13.7 13.7	14.20	14.20	13.60	19,100	0	0	0
MVN	52.8 52.8	54	55.50	52	2,800	0	0	0
MWG	85.6 85.6	83.70	85.90	83.70	5,380,700	0	0	0
MZG	12.7 12.7	12.60	12.70	12.50	226,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.9 49.9	50.30	50.90	49.90	548,000	0	0	0
NAG	8.8 8.8	9.20	9.30	8.70	250,900	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	32.6 32.6	32.60	32.60	32.60	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	0	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	18 18	17.40	18	17.40	19,700	0	0	0
NBC	8.9 8.9	9.20	9.20	8.90	54,000	0	0	0
NBE	10 10	10	10	9.80	10,100	0	0	0
NBP	7.5 7.5	7.40	7.50	7.40	2,000	0	0	0
NBT	15.8 15.8	15.80	15.80	15.80	1,000	0	0	0
NBW	31 31	31	31	31	0	0	0	0
NCG	10.5 10.5	10	10.50	10	2,700	0	0	0
NCS	41.2 41.2	41.20	41.20	41.20	0	0	0	0
NCT	94 94	94	94.70	92.60	16,500	0	0	0
ND2	36 36	36	36	36	0	0	0	0
NDC	160 160	160	160	160	100	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.5 10.5	10.30	10.50	10.30	255,500	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	1,000	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	0	0	0	0
NED	6.7 6.7	6.90	6.90	6.70	19,300	0	0	0
NET	66.5 66.5	66.60	66.60	66.50	1,400	0	0	0
NFC	63 63	66	66	63	1,200	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.9 12.9	13.05	13.20	12.90	69,200	0	0	0
NHC	21 21	21	21	21	0	0	0	0
NHH	10.1 10.1	10.05	10.20	10	16,900	0	0	0
NHT	14.7 14.7	14.50	15.10	14.50	4,900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13 13	13	13	13	0	0	0	0
NKG	14.3 14.3	14.40	14.55	14.30	2,966,500	0	0	0
NLG	27.6 27.6	27.70	28.15	27.35	1,015,700	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.9 44.9	44.25	45.20	43.75	33,200	0	0	0
NNT	60 60	60	60	60	100	0	0	0
NO1	5.6 5.6	5.62	5.68	5.53	99,400	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	12 12	12	12	12	700	0	0	0
NRC	6.7 6.7	6.80	6.80	6.50	1,706,000	0	0	0
NSC	76.5 76.5	76.50	76.50	76.50	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.50	5.50	5.20	142,600	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	12.9 12.9	12.90	12.90	12.90	0	0	0	0
NT2	24.1 24.1	24.80	24.80	24	1,577,900	0	0	0
NTC	141.2 141.2	141.80	142	141	7,600	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	57 57	57	57	57	100	0	0	0
NTL	16.1 16.1	15.95	16.10	15.90	760,400	0	0	0
NTP	59.2 59.2	60	60	59	51,900	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	20 20	20	20	20	100	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
NVB	10.7 10.7	10.90	11	10.70	127,400	0	0	0
NVL	20.5 20.5	19.45	20.60	19.10	42,262,100	0	0	0
NVP	36.3 36.3	36.30	36.30	36.30	0	0	0	0
NVT	7.7 7.7	7.70	7.70	7.70	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.8 3.8	3.80	3.80	3.80	1,400	0	0	0
OCB	11.3 11.3	11.45	11.50	11.25	1,131,300	0	0	0
OCH	5.7 5.7	5.60	5.70	5.60	36,100	0	0	0
ODE	45.8 45.8	45.70	45.80	45.50	14,600	0	0	0
OGC	3.0 3.0	3.05	3.10	2.98	302,300	0	0	0
OIL	14.1 14.1	14.70	14.70	13.90	3,062,700	0	0	0
ONE	11.8 11.8	11.80	11.80	11.80	100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	23.7 23.7	23.95	23.95	23.65	300	0	0	0
ORS	13.2 13.2	13.25	13.30	13.05	738,700	0	0	0
PAC	22.7 22.7	22.60	23.10	22.40	620,000	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.6 31.6	31.85	32.20	31.40	317,800	0	0	0
PAP	27 27	25.30	27	25.30	500	0	0	0
PAS	2.7 2.7	2.90	2.90	2.60	134,000	0	0	0
PAT	68.7 68.7	68.90	69.50	68.60	19,600	0	0	0
PBC	5.7 5.7	5.70	5.80	5.70	8,900	0	0	0
PBP	12.3 12.3	12.20	12.30	11.50	900	0	0	0
PBT	14.2 14.2	14.20	14.20	14.20	0	0	0	0
PC1	20.9 20.9	20.90	20.90	20.90	1,403,500	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	20 20	20	20	20	600	0	0	0
PCF	3.6 3.6	3.50	3.60	3.50	2,500	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	21.9 21.9	22	22	21.90	82,100	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	100	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	25.4 25.4	26	26	25.10	26,500	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	105 105	103.60	105	103.20	700	0	0	0
PDR	16.2 16.2	16.20	16.30	15.95	4,958,700	0	0	0
PDV	9.3 9.3	9.40	9.40	9.33	12,300	0	0	0
PEG	4 4	4	4	4	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	50.4 50.4	50.40	50.40	50.40	100	0	0	0
PET	47 47	46	48.30	46	431,100	0	0	0
PFL	2.1 2.1	2.10	2.20	2	27,200	0	0	0
PGB	11.7 11.7	11.70	11.80	11.50	40,600	0	0	0
PGC	13.6 13.6	13.85	13.90	13.50	82,100	0	0	0
PGD	23.7 23.7	24.95	24.95	23.60	5,600	0	0	0
PGI	19.5 19.5	18.50	19.50	18.50	7,500	0	0	0
PGN	6.9 6.9	7.30	7.30	6.90	30,700	0	0	0
PGS	51.7 51.7	51.70	51.70	51.70	0	0	0	0
PGT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PGV	24 24	24	24	23.50	6,500	0	0	0
PHC	4.9 4.9	5	5.01	4.91	8,200	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	36.4 36.4	36.70	37.40	36.40	69,200	0	0	0
PHR	61.2 61.2	61	62.20	61	88,800	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	16.5 16.5	16	16.50	16	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	7.6 7.6	7.60	7.60	7.60	900	0	0	0
PIV	7.3 7.3	7.20	7.30	6.70	368,500	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	8.6 8.6	8.40	8.60	8.40	400	0	0	0
PLA	5 5	5	5	5	0	0	0	0
PLC	21.8 21.8	22.60	22.60	21.80	246,400	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	0	0	0	0
PLP	4.5 4.5	4.76	4.76	4.43	229,600	0	0	0
PLX	37.0 37.0	38.20	39.20	36.95	6,503,400	0	0	0
PMB	11.5 11.5	11.40	11.60	11.40	6,600	0	0	0
PMC	129.9 129.9	129.90	129.90	129.90	100	0	0	0
PMG	6.8 6.8	6.80	7.28	6.80	1,900	0	0	0
PMJ	16.9 16.9	16.90	16.90	16.90	100	0	0	0
PMP	12.2 12.2	13.40	13.40	12.20	3,900	0	0	0
PMS	33.7 33.7	33.70	33.70	33.60	2,600	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	36.9 36.9	36.90	36.90	36.90	400	0	0	0
PNC	26.8 26.8	24.20	26.80	24.20	300	0	0	0
PND	5.9 5.9	6.70	6.70	5.90	300	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	67 67	70.10	70.10	66.90	1,616,500	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	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	14.7 14.7	15.10	15.10	14.70	39,100	0	0	0
POT	19.8 19.8	19.80	19.80	19.80	0	0	0	0
POV	7.8 7.8	7.80	8	7.80	800	0	0	0
POW	12.7 12.7	12.80	12.85	12.55	7,007,100	0	0	0
PPC	10.0 10.0	10	10.05	9.95	128,300	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	27.5 27.5	27.50	27.60	27.50	5,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.8 18.8	18.40	18.80	18.30	400	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PPY	8.9 8.9	9.20	9.20	8.50	6,800	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	11.30	11.30	11.30	1,300	0	0	0
PRE	24.1 24.1	24	25.50	24	22,200	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	5.6 5.6	5.70	5.70	5.40	10,200	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18.3 18.3	18.40	18.50	18.10	46,000	0	0	0
PSE	11 11	11.20	11.20	11	700	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	8.1 8.1	8.20	8.20	8	117,000	0	0	0
PSL	10.9 10.9	10	10.90	10	400	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	19,100	0	0	0
PTB	50 50	49.95	50.50	49	124,100	0	0	0
PTC	7.3 7.3	7.30	7.30	7.30	3,000	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	29.9 29.9	29.90	29.90	29.90	0	0	0	0
PTL	2.8 2.8	2.72	2.93	2.60	205,800	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	0	0	0	0
PTS	9.5 9.5	9.40	9.50	9.40	1,100	0	0	0
PTT	6.2 6.2	6.20	6.20	6.20	100	0	0	0
PTV	5.3 5.3	5.40	5.40	5.20	32,500	0	0	0
PV2	2.2 2.2	2.20	2.30	2.10	35,100	0	0	0
PVB	26.8 26.8	27.80	27.80	26.10	210,000	0	0	0
PVC	14.5 14.5	15.90	15.90	14.50	1,998,700	0	0	0
PVD	30.5 30.5	31.45	31.45	29.50	5,690,300	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.4 6.4	6.50	6.50	6.30	120,700	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	74.7 74.7	76.40	76.40	74.70	12,700	0	0	0
PVM	19.5 19.5	19.50	19.50	19.50	100	0	0	0
PVO	6.7 6.7	6.80	6.80	6.60	12,400	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	36.2 36.2	38.20	38.60	36.20	4,207,600	0	0	0
PVT	21.6 21.6	23.15	23.35	21.55	14,385,000	0	0	0
PVV	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVX	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	5.9 5.9	5.90	6	5.80	6,900	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	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	12.8 12.8	13	13.10	12.80	57,100	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
QCG	13.5 13.5	13.75	13.80	13.50	283,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	0	0	0	0
QNC	5.6 5.6	5.60	5.60	5.60	100	0	0	0
QNP	33 33	31.20	33	31.20	2,800	0	0	0
QNS	44.9 44.9	44.20	45	44.20	171,300	0	0	0
QNT	9.2 9.2	9.20	9.20	9.20	100	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17.2 17.2	17.20	17.20	17.20	300	0	0	0
QPH	34.5 34.5	34.50	34.50	34.30	900	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	12.3 12.3	12.50	12.60	12.20	593,200	0	0	0
RAL	87.0 87.0	87.00	87.10	86.61	105,400	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	0	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	11.3 11.3	11.30	11.40	11.30	2,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	60 60	62.90	62.90	60	1,838,100	0	0	0
RIC	8.2 8.2	9.60	9.60	8.20	16,800	0	0	0
RTB	29.9 29.9	28.70	29.90	28.70	19,300	0	0	0
RYG	10.6 10.6	10.60	10.60	10.40	120,100	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33 33	33	33	33	100	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	8.70	17,400	0	0	0
SAB	48.5 48.5	47.25	49.40	47.10	1,524,700	0	0	0
SAC	13 13	13	13	13	0	0	0	0
SAF	52.2 52.2	52.20	52.20	52.20	300	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.80	6.97	6.76	73,600	0	0	0
SAS	36.4 36.4	36.10	36.90	36	8,300	0	0	0
SAV	15.7 15.7	15.60	15.90	15.60	1,700	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBA	28.4 28.4	28.10	28.35	28	4,100	0	0	0
SBB	16 16	15.50	16.30	15.50	3,000	0	0	0
SBD	7.5 7.5	8.10	8.10	7.50	400	0	0	0
SBG	12.3 12.3	12.45	12.50	12	95,800	0	0	0
SBH	42 42	42	42	42	2,000	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	5.1 5.1	5.10	5.20	5	288,100	0	0	0
SBT	20.5 20.5	20.50	20.50	20.35	462,200	0	0	0
SBV	7.0 7.0	6.99	6.99	6.99	0	0	0	0
SC5	17.2 17.2	15.95	17.15	15.90	7,100	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	67.6 67.6	68.20	68.30	67.50	22,400	0	0	0
SCI	9.9 9.9	9.90	9.90	9.90	1,300	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.80	100	0	0	0
SCL	22 22	21.50	22.10	21.50	98,300	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	6.0 6.0	6.04	6.10	5.93	1,067,300	0	0	0
SCS	52.3 52.3	53.20	53.20	52.20	128,900	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	7.5 7.5	7.60	7.60	6.80	2,500	0	0	0
SD5	7.5 7.5	7.30	7.50	7.30	300	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	10.9 10.9	10.80	11.10	10.30	6,800	0	0	0
SDA	1.6 1.6	1.60	1.60	1.60	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	10.9 10.9	10.90	10.90	10.90	100	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	18 18	19.20	19.20	18	600	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	7.6 7.6	7.60	7.60	7.60	100	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	0	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	17.90	18	17.50	24,400	0	0	0
SEP	15 15	15	15	15	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	10.60	11	10.60	13,600	0	0	0
SFI	29 29	29	29	29	0	0	0	0
SFN	15.8 15.8	18.90	18.90	15.80	200	0	0	0
SGB	12.3 12.3	13	13	12.30	19,800	0	0	0
SGC	103.9 103.9	104.40	104.40	96	1,400	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22 22	22	22	22	0	0	0	0
SGI	10.5 10.5	10.50	10.50	10.50	300	0	0	0
SGN	52.9 52.9	51.10	54	50.80	20,500	0	0	0
SGP	24.3 24.3	24.30	24.60	24	40,900	0	0	0
SGR	15.3 15.3	15.20	15.25	15	74,000	0	0	0
SGS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
SGT	15.4 15.4	15.40	15.40	15.40	100	0	0	0
SHA	4.0 4.0	3.97	3.98	3.97	200	0	0	0
SHB	14.5 14.5	14.75	14.75	14.45	51,564,900	0	0	0
SHC	11 11	10.10	11	10.10	3,800	0	0	0
SHE	6.6 6.6	6.90	6.90	6.50	1,100	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.2 14.2	14.10	14.20	14.10	307,700	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	2,400	0	0	0
SHP	34.5 34.5	34.05	34.50	33.80	2,900	0	0	0
SHS	16.7 16.7	16.90	17.10	16.70	3,928,300	0	0	0
SID	14.4 14.4	14.30	14.40	14.30	1,800	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	0	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	56,000	0	0	0
SJE	15.3 15.3	15	15.30	14.60	25,000	0	0	0
SJG	23.2 23.2	20.20	23.20	20.20	14,700	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	56.5 56.5	59	59	55.80	59,000	0	0	0
SKG	9.6 9.6	9.60	9.60	9.46	102,100	0	0	0
SKH	23.9 23.9	23.90	23.90	23.90	0	0	0	0
SKN	9 9	9	9	9	500	0	0	0
SKV	26.5 26.5	26	26.50	26	300	0	0	0
SLS	155.6 155.6	156	156	155.10	2,500	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	40.35	40.10	11,100	0	0	0
SMC	12.9 12.9	13	13	12.80	230,800	0	0	0
SMN	9.4 9.4	9.40	9.40	9.40	0	0	0	0
SMT	10.6 10.6	11	11	10.40	5,900	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.5 30.5	30.60	30.60	30	1,300	0	0	0
SP2	19.8 19.8	19.80	19.80	19.80	19,000	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	8.51	8.51	8.51	0	0	0	0
SPV	22 22	22	22	22	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	300	0	0	0
SRC	53 53	50	53	50	200	0	0	0
SRF	7.0 7.0	6.98	7.04	6.98	2,700	0	0	0
SSB	16.7 16.7	16.65	16.65	16.50	1,415,200	0	0	0
SSC	28.6 28.6	28.60	28.60	28.60	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8.2 8.2	7.90	8.20	7.90	10,700	0	0	0
SSH	68.6 68.6	68.60	68.60	68.60	100	0	0	0
SSI	27.7 27.7	27.80	28.05	27.65	10,748,300	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	3.31	3.33	3.25	135,200	0	0	0
STB	68.1 68.1	65.90	69.30	65.10	8,214,800	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	100	0	0	0
STG	36.1 36.1	31.40	36.10	31.40	2,300	0	0	0
STH	21.3 21.3	21.70	21.70	21.10	79,300	0	0	0
STK	13.3 13.3	13.70	13.70	13.15	30,900	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.3 7.3	7.30	7.30	7.30	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	16.9 16.9	17.10	17.10	16.90	300	0	0	0
SVD	3.3 3.3	3.19	3.45	3.19	11,900	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	2.10	2	85,200	0	0	0
SVT	11.0 11.0	10.95	11	10.95	4,100	0	0	0
SWC	24.5 24.5	26.20	26.80	24	15,100	0	0	0
SZB	43 43	43	43	42.60	4,800	0	0	0
SZC	27.2 27.2	27.70	28	27.15	587,600	0	0	0
SZE	8.2 8.2	8.10	8.40	8.10	700	0	0	0
SZG	32 32	32.10	32.10	32	700	0	0	0
SZL	51.3 51.3	51.10	51.60	51	8,400	0	0	0
TA6	5 5	5	5	5	500	0	0	0
TA9	11.3 11.3	11.40	11.50	11.30	5,900	0	0	0
TAB	27.7 27.7	27.70	27.70	27.70	0	0	0	0
TAL	44.8 44.8	45.50	45.50	44.80	83,000	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 33	33.80	33.80	32	12,600	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	34.6 34.6	35	35	34.50	16,775,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.9 17.9	17.55	18.15	17.35	14,117,600	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	33.9 33.9	33.80	33.90	33.80	25,600	0	0	0
TCM	23.0 23.0	22.95	23	22.65	440,100	0	0	0
TCO	14.9 14.9	14.70	14.85	14.70	463,700	0	0	0
TCR	2.6 2.6	2.60	2.68	2.54	3,400	0	0	0
TCT	19.3 19.3	19.20	19.35	19.20	4,100	0	0	0
TCW	30.8 30.8	31	31	30.70	7,000	0	0	0
TDB	41.8 41.8	41.80	41.80	41.80	0	0	0	0
TDC	11 11	10.95	11.10	10.95	153,100	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.8 2.8	2.81	2.82	2.81	195,200	0	0	0
TDH	4.5 4.5	4.66	4.69	4.49	771,700	0	0	0
TDM	57.3 57.3	57.50	57.50	57.30	5,100	0	0	0
TDP	29.8 29.8	29.30	29.80	29.10	515,700	0	0	0
TDS	8.3 8.3	8.50	8.50	8.30	9,400	0	0	0
TDT	7.9 7.9	7.80	7.90	7.60	36,600	0	0	0
TDW	50 50	50	50	50	200	0	0	0
TED	60.1 60.1	65	65	60.10	700	0	0	0
TEG	5.8 5.8	5.83	5.83	5.79	14,500	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	51.9 51.9	51.90	51.90	51.90	100	0	0	0
TGP	5.7 5.7	4.80	5.70	4.70	2,700	0	0	0
TH1	5.7 5.7	7	7	5.30	10,200	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	1,300	0	0	0
THG	44.5 44.5	44.75	44.80	44.45	23,900	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	9.1 9.1	9.10	9.10	9.10	100	0	0	0
THT	8.7 8.7	8.80	8.90	8.60	96,600	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17.5 17.5	17.50	17.50	17.50	100	0	0	0
TID	20.8 20.8	20	20.80	20	3,700	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.7 6.7	6.70	6.70	6.60	102,500	0	0	0
TIN	151.1 151.1	156	167	151.10	47,800	0	0	0
TIP	18.3 18.3	18.50	18.55	18.25	32,700	0	0	0
TIS	4.9 4.9	4.90	4.90	4.80	6,400	0	0	0
TIX	44.9 44.9	44.90	44.90	44.90	0	0	0	0
TJC	17.9 17.9	16.30	17.90	16.30	95,800	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.8 11.8	11.80	11.80	11.80	3,600	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.34	8.38	8.32	372,100	0	0	0
TLG	49.7 49.7	50	50.20	49.35	63,900	0	0	0
TLH	4.7 4.7	4.70	4.75	4.65	139,300	0	0	0
TLP	6.5 6.5	6.70	6.80	6.50	2,500	0	0	0
TMB	56.4 56.4	56.40	56.40	56.40	100	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 49	49.40	49.70	49	5,300	0	0	0
TMS	40.3 40.3	40.30	40.30	40.30	0	0	0	0
TMT	13 13	13.65	13.65	13	27,000	0	0	0
TMW	24 24	24	24	24	1,000	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	800	0	0	0
TN1	15.6 15.6	15	15.55	13.95	1,700	0	0	0
TNB	9 9	9	9	9	200	0	0	0
TNC	32.5 32.5	32.50	32.50	32.50	0	0	0	0
TNG	21 21	21.40	21.50	21	576,100	0	0	0
TNH	10 10	10	10.10	9.99	197,800	0	0	0
TNI	5.3 5.3	5.33	5.33	5.33	43,800	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNT	10.5 10.5	10.85	10.85	10.10	26,000	0	0	0
TNV	19.2 19.2	17	19.20	17	300	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	4,800	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	194 194	192	194.80	192	43,300	0	0	0
TOT	16.3 16.3	16.20	16.30	16.20	300	0	0	0
TOW	36.9 36.9	36.90	36.90	36.90	100	0	0	0
TPB	16.3 16.3	16.30	16.40	16.25	4,413,200	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	2,400	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	78.9 78.9	76.40	78.90	76.20	7,100	0	0	0
TRC	73.2 73.2	75	75	73.20	34,600	0	0	0
TRS	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.9 5.9	6	6.20	5.90	13,500	0	0	0
TSA	16.0 16.0	15.50	16.10	15.50	245,300	0	0	0
TSB	19 19	19.30	19.30	19	2,100	0	0	0
TSC	2.4 2.4	2.37	2.43	2.37	78,100	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	5.30	5	9,000	0	0	0
TTA	10.9 10.9	10.90	11.05	10.70	545,200	0	0	0
TTC	10 10	9.50	10	9.50	8,000	0	0	0
TTD	113.1 113.1	132.30	152	113.10	500	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.60	2.66	2.58	413,700	0	0	0
TTG	11 11	11	11	11	0	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	32,100	0	0	0
TTL	8.2 8.2	7.50	8.20	7.50	3,900	0	0	0
TTN	15.1 15.1	15.70	15.70	15.10	52,400	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33 33	33.20	33.20	33	5,200	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	26.8 26.8	28.50	28.50	26.80	48,800	0	0	0
TV2	34.8 34.8	35.45	35.90	34.45	488,800	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TV4	14 14	14.50	14.50	14	14,800	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	7.12	7.48	7.12	6,700	0	0	0
TVC	7.6 7.6	7.50	7.60	7.30	72,100	0	0	0
TVD	10.2 10.2	10.30	10.30	10.20	99,700	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	90 90	90	90	90	100	0	0	0
TVM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TVN	8.5 8.5	8.40	8.60	8.40	499,900	0	0	0
TVS	13.4 13.4	13.70	13.70	13.40	46,500	0	0	0
TVT	16 16	16	16	16	900	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.40	4.40	4.40	100	0	0	0
TYA	18.4 18.4	18.90	18.90	18.40	64,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	7.20	7.20	6.90	8,800	0	0	0
UDL	31.4 31.4	28	31.40	28	300	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	65 65	64	65	64	4,500	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	0	0	0	0
USC	10.2 10.2	10.20	10.20	10.20	200	0	0	0
USD	17.2 17.2	17.20	17.20	17.20	900	0	0	0
UXC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
V12	11 11	10.30	11	10.30	2,900	0	0	0
V21	6 6	6	6	6	3,000	0	0	0
VAB	10.3 10.3	10.25	10.35	10.25	377,200	0	0	0
VAV	33 33	32.90	33	32.90	400	0	0	0
VBB	14 14	14.10	14.50	13.90	92,200	0	0	0
VBC	21 21	21	21	21	400	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	4.9 4.9	5.10	5.20	4.90	125,900	0	0	0
VC3	26.4 26.4	26.10	26.40	26	1,618,900	0	0	0
VC6	23.8 23.8	23.80	23.80	23.80	0	0	0	0
VC7	7.9 7.9	7.80	8	7.80	31,200	0	0	0
VC9	5 5	5	5.10	4.60	53,500	0	0	0
VCA	6.7 6.7	6.68	6.68	6.68	0	0	0	0
VCB	59.8 59.8	60.80	61.50	59.80	7,596,400	0	0	0
VCC	10.3 10.3	10.40	10.90	10.20	21,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	290	900	0	0	0
VCG	22.1 22.1	22.80	22.85	22	10,678,100	0	0	0
VCI	26.3 26.3	27	27.05	26.25	4,846,200	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	23.6 23.6	23.70	23.70	23.60	1,100	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.7 39.7	39.60	40	39.50	18,600	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.9 9.9	9.90	9.90	9.90	100	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	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	100	0	0	0
VDS	14.2 14.2	14.20	14.35	14.15	403,000	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	6.30	6.30	6.30	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	4.30	3.80	10,600	0	0	0
VEA	33.3 33.3	33.30	33.50	33.10	203,400	0	0	0
VEC	26.9 26.9	26.90	26.90	26.90	100	0	0	0
VEF	99.5 99.5	99.50	100	99	11,900	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	50.2 50.2	50.20	50.20	50.20	3,300	0	0	0
VFR	10 10	10	10	10	0	0	0	0
VGC	43 43	43.80	44.30	43	335,900	0	0	0
VGG	42.2 42.2	42.20	42.20	42.20	300	0	0	0
VGI	90.9 90.9	92.80	93	90.80	472,100	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.3 25.3	25.10	25.30	24.80	22,200	0	0	0
VGR	68.9 68.9	69	69	68.90	2,500	0	0	0
VGS	24.5 24.5	24.20	24.50	24	237,000	0	0	0
VGT	12 12	12.10	12.10	11.90	300,100	0	0	0
VGV	48.6 48.6	48.60	48.60	48.60	200	0	0	0
VHC	62 62	62.60	62.60	59.50	1,603,200	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.30	3.40	3.20	707,100	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.6 1.6	1.50	1.60	1.50	693,800	0	0	0
VHH	2.2 2.2	2.20	2.20	2.20	700	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	100	0	0	0
VHM	151 151	140.70	151	140	9,348,000	0	0	0
VIB	17.4 17.4	17.40	17.50	17.30	5,270,400	0	0	0
VIC	225.5 225.5	210	226.90	209.80	5,194,900	0	0	0
VID	4.8 4.8	4.95	4.95	4.80	10,000	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.5 15.5	15.30	15.50	15.30	14,200	0	0	0
VIG	4.5 4.5	4.60	4.60	4.50	42,600	0	0	0
VIM	11.4 11.4	11.10	11.40	11.10	300	0	0	0
VIN	17.3 17.3	17.30	17.30	17.30	0	0	0	0
VIP	11.5 11.5	11.55	11.65	11.40	166,100	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	39.4 39.4	50.90	50.90	39	311,800	0	0	0
VIX	16.4 16.4	16.70	16.75	16.30	16,127,000	0	0	0
VJC	178.7 178.7	178.80	180.50	176.10	1,353,200	0	0	0
VLA	11 11	11	11	11	0	0	0	0
VLB	46 46	46.30	46.40	45.80	19,700	0	0	0
VLC	13.3 13.3	13.40	13.50	13.20	58,000	0	0	0
VLG	8.3 8.3	8.80	8.80	8	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	4.50	4.50	4.40	600	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	1,800	0	0	0
VMG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	56 56	56	56	56	100	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15 15	14	15	13.80	4,000	0	0	0
VNB	14.7 14.7	14.50	14.80	14.40	59,200	0	0	0
VNC	36 36	36.30	36.30	36	7,100	0	0	0
VND	16.1 16.1	16.20	16.30	16.05	5,025,900	0	0	0
VNE	4.1 4.1	4.07	4.07	4	1,665,800	0	0	0
VNF	14.8 14.8	14.80	14.80	14.80	0	0	0	0
VNG	6.9 6.9	6.85	6.89	6.85	1,600	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	7.3 7.3	7.40	7.40	7.30	700	0	0	0
VNL	19.1 19.1	19.30	19.50	19.05	5,600	0	0	0
VNM	61.2 61.2	61.20	61.30	60.50	3,220,800	0	0	0
VNP	19.2 19.2	20.10	20.10	19.20	12,100	0	0	0
VNR	20.7 20.7	20.60	20.70	20.50	15,300	0	0	0
VNS	8.0 8.0	7.89	7.99	7.89	37,700	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	0	0	0	0
VNZ	317.5 317.5	319	320	317.50	1,000	0	0	0
VOS	12.5 12.5	12.70	12.70	12.35	872,000	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	27 27	27.25	27.45	27	7,722,200	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.5 24.5	24.05	24.85	23.95	10,000	0	0	0
VPG	3.5 3.5	3.50	3.59	3.48	276,900	0	0	0
VPH	4 4	3.88	4.08	3.88	181,800	0	0	0
VPI	61 61	59.60	61.60	59.50	4,964,400	0	0	0
VPR	8 8	8.10	8.80	7.90	11,400	0	0	0
VPS	8.9 8.9	8.90	8.95	8.90	2,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17 17	17	17	17	0	0	0	0
VRC	12.7 12.7	12.60	12.70	12.30	46,100	0	0	0
VRE	30.8 30.8	28.80	30.80	28.75	16,458,400	0	0	0
VRG	16.8 16.8	16.50	16.90	16.50	3,500	0	0	0
VSA	20.5 20.5	20	21	18.50	5,300	0	0	0
VSC	21.7 21.7	22.20	22.60	21.55	4,050,500	0	0	0
VSE	8.3 8.3	8.30	8.30	8.30	0	0	0	0
VSF	24.6 24.6	26	26.30	24.60	13,400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	43.2 43.2	43.35	43.35	43	7,800	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	400	0	0	0
VSM	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VSN	14 14	14.60	14.60	14	700	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VTB	13.5 13.5	13.55	13.60	13.50	7,200	0	0	0
VTC	11.9 11.9	11.90	11.90	11.90	5,500	0	0	0
VTD	6.1 6.1	6.40	6.50	6	402,700	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	8.60	8.70	8.60	200	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	100	0	0	0
VTK	50.5 50.5	49	50.50	49	2,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12 12	12.30	12.30	11.85	174,000	0	0	0
VTP	68.8 68.8	69.50	69.60	68.30	315,200	0	0	0
VTQ	6 6	6	6	6	200	0	0	0
VTR	10.6 10.6	10.70	10.90	10.40	21,200	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	27,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	20	20.10	19.90	1,114,400	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	120 120	131	131	120	133,100	0	0	0
VW3	10 10	11.70	11.70	9.40	10,300	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	45.9 45.9	45.90	54.40	33	2,500	0	0	0
WCS	297.8 297.8	280	297.90	280	800	0	0	0
WSB	56 56	56	56	56	100	0	0	0
WSS	6.3 6.3	6.30	6.30	6.10	11,300	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
X20	12.2 12.2	11.80	12.20	11.80	1,200	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	9.1 9.1	9.70	9.70	9	6,500	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	16 16	16	16	16	0	0	0	0
XPH	14.3 14.3	15.10	15.80	14.10	600	0	0	0
YBC	7.1 7.1	7.60	7.60	6.90	1,200	0	0	0
YBM	10.2 10.2	10.15	10.15	10.15	1,000	0	0	0
YEG	10.0 10.0	10	10.25	9.95	705,600	0	0	0
YTC	24 24	24	24	24	100	0	0	0
^HASTC	249.4 249.4	0	0	0	62,892,591	0	0	0
^UPCOM	127.7 127.7	0	0	0	49,369,630	0	0	0
^VN30	2,041.4 2,041.4	0	0	0	266,294,801	0	0	0
^VNINDEX	1,875.8 1,875.8	0	0	0	629,723,569	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/04/2026