NGÀY: [ 04/05 ] (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 04/05/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	35 35	35	35	35	100	0	0	0
AAA	7.5 7.5	7.37	7.60	7.37	3,180,400	0	0	0
AAH	3.1 3.1	3.20	3.20	3	258,300	0	0	0
AAM	6.5 6.5	6.50	6.50	6.45	500	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	265,800	0	0	0
AAT	2.9 2.9	2.90	3	2.90	47,300	0	0	0
AAV	7.2 7.2	7.40	7.60	6.80	185,000	0	0	0
ABB	15 15	14.90	15	14.80	609,500	0	0	0
ABC	11 11	11.40	11.40	10.50	12,900	0	0	0
ABI	19.6 19.6	19.60	19.60	19.30	17,200	0	0	0
ABR	14.8 14.8	14.80	14.80	14.80	100	0	0	0
ABS	2.9 2.9	2.92	2.92	2.87	84,400	0	0	0
ABT	59 59	59.80	59.80	59	700	0	0	0
ABW	10.6 10.6	10.40	10.60	10.30	181,600	0	0	0
ACB	23.1 23.1	23.55	23.55	23.10	12,018,500	0	0	0
ACC	12.6 12.6	12.20	12.60	12.20	29,800	0	0	0
ACE	36.3 36.3	36.30	36.30	36.30	0	0	0	0
ACL	13.2 13.2	12.95	13.20	12.90	5,900	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	0	0	0	0
ACV	44 44	44	44.20	43.70	992,800	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	100	0	0	0
ADG	8.6 8.6	8.60	8.60	8.60	300	0	0	0
ADS	9.0 9.0	9	9.09	8.80	130,200	0	0	0
AFX	10.8 10.8	10.70	11	10.65	45,300	0	0	0
AG1	13.4 13.4	13.50	13.50	13.40	6,500	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.5 12.5	12.60	12.70	12.50	133,700	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.9 37.9	37.90	38	37.60	2,000	0	0	0
AGR	14.6 14.6	14.55	14.65	14.50	164,700	0	0	0
AGX	280 280	280	280	280	100	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	45.5 45.5	45.50	47.90	45	43,400	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	7.5 7.5	7.70	7.70	7.50	15,200	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	200	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AMS	10.2 10.2	10	11	9.80	148,600	0	0	0
AMV	1.7 1.7	1.70	1.80	1.70	633,400	0	0	0
ANT	33.9 33.9	34.15	35.75	33.70	41,500	0	0	0
ANV	24.0 24.0	23.95	24.25	23.90	218,200	0	0	0
APF	48.1 48.1	48.20	48.20	48.10	10,800	0	0	0
APG	5.0 5.0	4.88	5.04	4.88	352,100	0	0	0
APH	6.0 6.0	6.08	6.08	5.89	346,000	0	0	0
API	5.6 5.6	5.70	5.70	5.50	104,400	0	0	0
APL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
APP	4.2 4.2	4.20	4.30	4.20	12,100	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	74,100	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	17.1 17.1	16.95	17.15	16.75	3,700	0	0	0
ASM	6.0 6.0	5.75	6.02	5.75	1,601,700	0	0	0
ASP	6.1 6.1	6.09	6.09	6.09	184,700	0	0	0
AST	70.8 70.8	73.50	73.50	70.80	7,800	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	46 46	46.20	46.20	46	700	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.1 10.1	10.10	10.20	10	123,200	0	0	0
BAB	11.3 11.3	10.80	11.30	10.80	4,100	0	0	0
BAF	35.9 35.9	36.15	36.20	35.85	1,274,400	0	0	0
BAL	6.8 6.8	6.80	6.80	6.80	200	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	9.8 9.8	9.80	9.80	9.80	100	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	12.9 12.9	12.90	12.90	12.90	100	0	0	0
BBT	12.1 12.1	12.10	12.10	12.10	100	0	0	0
BCA	21.6 21.6	21.70	21.90	21.60	14,800	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	26,700	0	0	0
BCE	10.9 10.9	10.80	10.95	10.70	31,900	0	0	0
BCF	42.9 42.9	43	43	42.90	300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53.4 53.4	53.80	54.30	53	272,700	0	0	0
BCP	9.5 9.5	10	10	9.50	3,500	0	0	0
BCR	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	34.6 34.6	34	34.60	34	200	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BDW	26.7 26.7	26.70	26.70	26.70	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	71.6 71.6	64.30	71.60	64.30	711,400	0	0	0
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	23.3 23.3	23.30	23.30	23.30	0	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	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	29.70	30	29.70	4,900	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.9 23.9	23.75	24	23.75	63,200	0	0	0
BID	40.9 40.9	40.40	41.30	40.10	6,495,500	0	0	0
BIG	7.1 7.1	7.50	8	6.80	1,160,200	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.6 21.6	21	23.70	21	86,000	0	0	0
BKG	2.5 2.5	2.52	2.59	2.50	11,300	0	0	0
BLI	8.9 8.9	8.70	8.90	8.70	5,800	0	0	0
BLN	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BLT	22 22	22	22	22	0	0	0	0
BMC	13.2 13.2	13.25	13.25	13	10,600	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	100	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	15.2 15.2	15.15	15.35	15.10	109,400	0	0	0
BMJ	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	150 150	148.50	152	147	216,200	0	0	0
BMS	15.4 15.4	15.20	15.40	15.10	219,700	0	0	0
BMV	4.1 4.1	4.10	4.10	4.10	100	0	0	0
BNA	5.8 5.8	6.10	6.10	5.80	31,100	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	4 4	4	4	4	100	0	0	0
BRC	12 12	12.05	12.05	12	200	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BRS	25 25	25	25.10	24.50	2,900	0	0	0
BSA	20.3 20.3	19.60	20.30	19.60	600	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	16.3 16.3	16.40	16.40	16.30	1,000	0	0	0
BSI	35 35	35.10	35.75	35	130,500	0	0	0
BSL	12.5 12.5	12.50	12.50	12.50	100	0	0	0
BSP	11 11	11	11	11	0	0	0	0
BSQ	17.7 17.7	17.70	17.70	17.70	8,000	0	0	0
BSR	25.3 25.3	25.25	25.25	24.75	8,112,800	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	200	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.6 4.6	4.90	4.90	4.60	200	0	0	0
BTD	17.5 17.5	17.50	17.50	17.50	100	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.9 23.9	23.30	24.20	23.30	5,000	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BTP	8.4 8.4	8.37	8.44	8.37	20,600	0	0	0
BTS	5.2 5.2	5	5.20	5	1,900	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	4,800	0	0	0
BTV	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BTW	70.5 70.5	70.50	70.50	70.50	0	0	0	0
BVB	12.4 12.4	12.40	12.60	12.30	471,600	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	70.2 70.2	70.10	72	70.10	485,500	0	0	0
BVL	15.9 15.9	14.90	15.90	14.90	1,300	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	25.7 25.7	25.80	25.90	25.50	95,500	0	0	0
BWA	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BWE	43.3 43.3	43.60	43.60	43	445,500	0	0	0
BWS	34.3 34.3	34.30	34.30	34.30	300	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	14.6 14.6	14.55	14.55	14.55	469,000	0	0	0
C47	9.2 9.2	9.30	9.40	9.07	37,700	0	0	0
C4G	7 7	7	7.10	6.90	196,600	0	0	0
C69	15.9 15.9	16	16	15.60	389,600	0	0	0
C92	4.1 4.1	3.90	4.10	3.90	1,100	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.7 6.7	6.90	6.90	6.70	10,400	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	46 46	45.90	46.20	45.40	12,300	0	0	0
CAT	14.2 14.2	14.40	14.40	14.10	44,600	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25.1 25.1	25.10	25.10	25.10	700	0	0	0
CC1	36.1 36.1	36.10	36.10	36.10	0	0	0	0
CCA	15 15	15	15	15	2,000	0	0	0
CCC	8.3 8.3	8.15	8.25	8.15	8,500	0	0	0
CCI	19 19	19	19	19	1,500	0	0	0
CCL	4.9 4.9	4.99	5.05	4.94	53,400	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	13.7 13.7	13.70	13.70	13.70	200	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	19.2 19.2	18.80	19.20	18.10	496,800	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	30.4 30.4	30	30.40	30	8,400	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.9 13.9	13.70	13.90	13.70	300	0	0	0
CDR	4.6 4.6	4.60	4.60	4.60	200	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.7 17.7	17.80	18.50	17.70	13,935,000	0	0	0
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	9 9	9	9	9	0	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	200	0	0	0
CHP	28.1 28.1	28.30	28.30	28	61,600	0	0	0
CHS	11 11	11	11	11	4,500	0	0	0
CI5	4.2 4.2	4.20	4.20	4.20	3,300	0	0	0
CIA	9.9 9.9	9.70	9.90	9.70	20,800	0	0	0
CID	10.5 10.5	11.60	11.60	10.30	5,400	0	0	0
CIG	6.4 6.4	6.57	6.57	6.13	77,300	0	0	0
CII	19.1 19.1	19.60	19.90	19.05	17,196,400	0	0	0
CIP	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.5 66.5	66.70	67.50	66.50	11,200	0	0	0
CKD	27 27	27	27	27	5,200	0	0	0
CKG	8.6 8.6	9	9	8.61	79,100	0	0	0
CKV	19 19	19	19	19	0	0	0	0
CLC	56.6 56.6	56.60	56.60	56.60	500	0	0	0
CLH	22.6 22.6	22.60	22.60	22.60	500	0	0	0
CLL	30.0 30.0	30	30	29.80	4,700	0	0	0
CLM	67.1 67.1	67.10	67.10	67.10	500	0	0	0
CLW	46.8 46.8	50.20	50.20	46.80	600	0	0	0
CLX	14.9 14.9	14.80	15	14.80	35,600	0	0	0
CMC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CMD	18.7 18.7	18.70	19.30	18.70	14,500	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.9 27.9	27.80	28.15	27.70	236,600	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	16.4 16.4	16.40	16.40	16.40	0	0	0	0
CMN	65 65	56	65.50	56	1,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.7 6.7	6.80	6.80	6.70	9,100	0	0	0
CMT	12.2 12.2	12.20	12.20	12.20	500	0	0	0
CMV	8 8	8.05	8.05	7.54	1,400	0	0	0
CMW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
CMX	6.0 6.0	6.02	6.06	5.99	44,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33.3 33.3	33.30	33.30	33.30	0	0	0	0
CNG	23.2 23.2	23.30	23.50	23.20	5,600	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	0	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	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	17.1 17.1	17.10	17.10	17.10	600	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 31	31.10	31.10	30.90	17,200	0	0	0
CQT	7.8 7.8	7.50	7.80	7.50	2,900	0	0	0
CRC	9.0 9.0	8.98	9.09	8.90	1,450,400	0	0	0
CRE	7.6 7.6	7.65	7.65	7.50	142,100	0	0	0
CSC	14.8 14.8	14.50	14.80	14.30	22,500	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.2 12.2	12.25	12.30	12	207,300	0	0	0
CSV	26.3 26.3	26.15	26.40	26.15	185,100	0	0	0
CT3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CT6	10 10	10	10	10	0	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	0	0	0	0
CTD	86 86	86.90	88.80	85.70	905,600	0	0	0
CTF	18.3 18.3	18.40	18.50	18.10	264,600	0	0	0
CTG	35.4 35.4	35.40	35.70	35.20	8,318,000	0	0	0
CTI	21.5 21.5	21.50	21.80	21.20	266,800	0	0	0
CTP	6.5 6.5	6.60	6.80	6.50	45,900	0	0	0
CTR	85.1 85.1	85.40	86.40	85	179,200	0	0	0
CTS	26.4 26.4	26.45	26.85	26.35	381,900	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	1,400	0	0	0
CTW	25 25	25	25	25	400	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.6 26.6	25	26.55	24.85	1,600	0	0	0
CX8	10 10	10	10	10	0	0	0	0
CYC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
D11	11.7 11.7	11.80	11.80	11.70	800	0	0	0
D2D	34.8 34.8	34.95	35.05	34.80	46,400	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	15.90	16	15.90	600	0	0	0
DAE	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DAH	2.7 2.7	2.71	2.73	2.70	49,400	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	8.4 8.4	8.43	8.43	8.43	0	0	0	0
DBC	22.6 22.6	22.80	22.85	22.55	1,058,800	0	0	0
DBD	50 50	50	50.20	49.80	108,700	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.4 11.4	11.40	11.50	11.40	10,200	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	9 9	9	9.06	8.99	155,300	0	0	0
DCF	30 30	30	30	30	100	0	0	0
DCG	25 25	25	25	25	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	37.7 37.7	37.30	37.80	37	1,557,800	0	0	0
DCM	42.1 42.1	42.20	43.50	42	2,910,000	0	0	0
DCR	4 4	3.50	4	3.50	800	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	9.1 9.1	9.10	9.10	9.10	28,700	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	0	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	26 26	26.40	26.70	25.80	349,500	0	0	0
DFC	30.6 30.6	30.60	30.60	30.60	0	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	53.4 53.4	53.70	54.80	53.30	1,030,600	0	0	0
DGT	4.1 4.1	4.10	4.30	4.10	47,100	0	0	0
DGW	43.5 43.5	43.45	43.90	43	639,600	0	0	0
DHA	45 45	45.10	45.50	44.90	36,000	0	0	0
DHB	13.1 13.1	13.80	13.80	13	21,900	0	0	0
DHC	35.5 35.5	36.25	36.25	35.40	182,800	0	0	0
DHD	39 39	38.10	39	38.10	1,500	0	0	0
DHG	101.5 101.5	100.50	101.50	100	48,300	0	0	0
DHM	7.2 7.2	7.10	7.16	6.70	13,100	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	70.8 70.8	71	71.50	69	3,300	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.6 3.6	3.90	3.90	3.60	2,300	0	0	0
DIG	14.7 14.7	14.80	15.10	14.60	10,535,100	0	0	0
DIH	9 9	9.10	9.10	9	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	224,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.78	2.85	2.73	1,397,900	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	58.6 58.6	58	59	58	1,000	0	0	0
DMN	8.5 8.5	8.50	8.50	8.50	400	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	0	0	0	0
DNC	56 56	56	56	56	100	0	0	0
DND	7 7	7	7	7	0	0	0	0
DNE	8.3 8.3	8.30	8.30	8.30	0	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	19.90	19.90	19.90	1,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31 31	31	31	31	400	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	100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.7 59.7	60	60.50	59.30	21,400	0	0	0
DPG	44.7 44.7	44.50	45	43.75	670,800	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.1 26.1	26.30	26.95	26.05	3,474,600	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	42.6 42.6	41.50	43.40	41.30	1,383,600	0	0	0
DQC	11.9 11.9	12.20	12.25	11.50	55,900	0	0	0
DRC	12.8 12.8	12.90	12.90	12.60	520,200	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DRH	2.3 2.3	2.38	2.40	2.33	415,900	0	0	0
DRI	14.4 14.4	13.90	14.60	13.90	1,306,400	0	0	0
DRL	45.2 45.2	45.50	45.50	45.10	3,100	0	0	0
DS3	5.5 5.5	5.50	5.50	5.50	100	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	100	0	0	0
DSE	22.4 22.4	22.95	23.10	22.40	481,400	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	38.7 38.7	38.25	38.80	38.25	5,100	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	4.8 4.8	5.30	5.30	4.80	61,000	0	0	0
DTA	3.6 3.6	3.56	3.56	3.53	12,400	0	0	0
DTD	16.1 16.1	16.20	16.40	16	186,700	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	1.90	2	1.90	30,200	0	0	0
DTK	11.6 11.6	11.50	11.80	11.50	27,400	0	0	0
DTL	11.4 11.4	11.40	11.40	11.40	0	0	0	0
DTP	116 116	116	116	116	2,100	0	0	0
DTT	17.7 17.7	17.65	17.65	17.65	100	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	8 8	7.80	8	7.80	127,400	0	0	0
DVN	20.5 20.5	20.60	20.70	20.50	12,500	0	0	0
DVP	74 74	74	74.20	73.90	11,200	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	19 19	19	19	19	100	0	0	0
DWS	19.5 19.5	19.50	19.50	19.50	100	0	0	0
DXG	15.5 15.5	15.45	16.15	15.45	24,103,000	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.5 15.5	13.70	15.60	13.70	1,709,000	0	0	0
DXS	7.9 7.9	7.63	7.87	7.60	7,427,300	0	0	0
DXV	3.9 3.9	3.94	3.94	3.94	100	0	0	0
E12	4.4 4.4	4.10	4.40	4.10	1,400	0	0	0
E29	9.5 9.5	9.50	9.50	9.50	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 30	29.70	30	29.70	12,600	0	0	0
EFI	3.2 3.2	3.70	3.70	3.20	3,400	0	0	0
EIB	21.9 21.9	21.70	22.05	21.70	4,034,900	0	0	0
EIC	22.4 22.4	22.50	22.50	22.40	6,700	0	0	0
EID	20.5 20.5	20.30	20.60	20.30	2,700	0	0	0
EIN	2.3 2.3	2.20	2.30	2.10	1,600	0	0	0
ELC	17.5 17.5	17.30	17.70	17.25	115,000	0	0	0
EME	26.5 26.5	26.50	26.50	26.50	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	21.3 21.3	21.30	21.30	21.30	100	0	0	0
EVE	10.3 10.3	10.30	10.30	10.25	1,700	0	0	0
EVF	13.1 13.1	12.95	13.20	12.95	3,230,400	0	0	0
EVG	6.7 6.7	6.79	6.88	6.69	424,000	0	0	0
EVS	4.6 4.6	4.60	4.70	4.50	73,900	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	0	0	0	0
FCM	3.2 3.2	3.19	3.24	3.15	34,500	0	0	0
FCN	13.2 13.2	13.35	13.50	13.15	552,500	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	18 18	18	18	18	100	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	19.5 19.5	20.10	21.30	19.50	10,000	0	0	0
FID	1.9 1.9	1.90	2	1.80	60,200	0	0	0
FIR	5.2 5.2	5.29	5.29	5.10	343,800	0	0	0
FIT	4.2 4.2	4.15	4.44	4.15	550,600	0	0	0
FMC	38.5 38.5	37.85	38.65	37.85	32,600	0	0	0
FOC	66.2 66.2	67	67.50	66	14,000	0	0	0
FOX	81 81	81	81.50	80.30	94,800	0	0	0
FPT	73.7 73.7	74.90	75.10	73.60	8,285,900	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	148 148	147.30	148.60	146.70	155,900	0	0	0
FSO	12.5 12.5	12.50	12.50	12.50	100	0	0	0
FT1	40.8 40.8	40.80	40.80	40.80	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	26.1 26.1	26.85	26.85	26.10	369,400	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.2 11.2	11.30	11.50	11.10	87,700	0	0	0
GAS	76.5 76.5	77	79.90	76.20	1,660,000	0	0	0
GCB	5.9 5.9	5.90	5.90	5.90	20,100	0	0	0
GCF	19.5 19.5	18.40	19.90	18.40	74,900	0	0	0
GDA	13.9 13.9	14	14.10	13.60	75,500	0	0	0
GDT	18.7 18.7	18.90	18.90	18.70	8,500	0	0	0
GDW	35 35	35	35	35	0	0	0	0
GEG	14.5 14.5	14.40	14.60	14.40	343,300	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	39.3 39.3	39.60	39.60	38.80	9,229,900	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	26.9 26.9	27.15	27.15	26.90	2,300	0	0	0
GIC	11.8 11.8	10.90	11.90	10.80	23,600	0	0	0
GIL	13.4 13.4	13.45	13.45	13.30	103,800	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	33.4 33.4	33.50	33.50	33.40	800	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	75.1 75.1	75.80	75.80	74.50	708,200	0	0	0
GMH	7.5 7.5	7.48	7.48	7.47	500	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	0	0	0	0
GND	21.5 21.5	21.50	21.50	21.50	100	0	0	0
GPC	2 2	2	2.10	2	13,200	0	0	0
GSM	29.9 29.9	29.80	29.90	29.80	1,800	0	0	0
GSP	11.2 11.2	11.10	11.25	11.10	41,900	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	11.7 11.7	11.70	11.70	11.70	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	36.1 36.1	34.20	36.05	33.80	8,648,600	0	0	0
GVT	88 88	88	88	88	100	0	0	0
H11	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HAC	10 10	10	10	10	500	0	0	0
HAD	14.6 14.6	14.60	14.60	14.60	100	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	200	0	0	0
HAG	16.4 16.4	16.35	16.75	16.30	3,328,900	0	0	0
HAH	55.5 55.5	55.80	56	55.30	330,400	0	0	0
HAM	45 45	45	45	45	0	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	700	0	0	0
HAP	7.0 7.0	6.84	6.95	6.77	8,100	0	0	0
HAR	3.5 3.5	3.53	3.54	3.45	279,900	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	32.2 32.2	35.20	35.20	32.20	800	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.4 10.4	10.25	10.35	10.25	166,900	0	0	0
HBC	5.1 5.1	5.10	5.10	5	1,133,500	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	1,800	0	0	0
HCC	27 27	26.50	27.30	26.50	700	0	0	0
HCD	8 8	8	8	7.99	4,700	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	26.4 26.4	26.95	27.05	26.35	4,214,100	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11.6 11.6	11.60	11.60	11.60	100	0	0	0
HD6	8.9 8.9	9	9	8.90	11,700	0	0	0
HD8	6.1 6.1	6.10	6.10	6.10	100	0	0	0
HDA	6.6 6.6	7	7	6.60	28,200	0	0	0
HDB	26.5 26.5	26.60	26.75	26.45	6,985,200	0	0	0
HDC	19.1 19.1	19.30	19.65	19.05	2,585,600	0	0	0
HDG	25.9 25.9	25.90	26.30	25.85	1,170,700	0	0	0
HDM	37.1 37.1	35	37.10	34.30	600	0	0	0
HDP	25.9 25.9	26.60	26.60	25.90	300	0	0	0
HDW	17 17	17	17	17	1,800	0	0	0
HEC	65 65	63.10	65	63	1,900	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	173.3 173.3	170	173.40	170	6,000	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	80 80	81	81	80	800	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	13 13	13.10	13.25	12.90	865,300	0	0	0
HHS	13.1 13.1	13.10	13.75	13.05	3,806,800	0	0	0
HHV	12.7 12.7	12.60	12.90	12.60	5,316,300	0	0	0
HID	4.6 4.6	4.55	4.80	4.55	493,100	0	0	0
HII	6.2 6.2	6.15	6.15	6.15	111,300	0	0	0
HIO	7.7 7.7	7.30	7.80	7.30	36,900	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29.4 29.4	28.70	29.40	28.70	600	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	22 22	22	22	20	3,800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	400 400	400	400	400	0	0	0	0
HLC	11.5 11.5	12.10	12.10	11.50	8,100	0	0	0
HLD	17 17	16.50	17	15.40	11,000	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	0	0	0	0
HMC	11.9 11.9	11.90	11.90	11.90	100	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	17 17	17	17	17	0	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	600	0	0	0
HMS	35.4 35.4	34.90	35.50	34.50	3,300	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	17,500	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7 7	7.20	7.30	6.90	5,303,700	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	325,400	0	0	0
HNP	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.30	4.30	4.20	21,100	0	0	0
HPB	21 21	21	21	21	0	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	2,600	0	0	0
HPG	27.6 27.6	27.75	27.95	27.40	32,374,300	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	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	80 80	83.90	83.90	80	2,600	0	0	0
HPT	27.8 27.8	27.80	27.80	27.80	200	0	0	0
HPW	22.8 22.8	22.80	22.80	22.80	300	0	0	0
HPX	4.9 4.9	4.88	4.92	4.85	426,700	0	0	0
HQC	2.6 2.6	2.61	2.64	2.58	1,995,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39.2 39.2	37	39.20	36.50	1,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.5 12.5	12.40	12.65	12.40	4,498,000	0	0	0
HSL	5.1 5.1	5.18	5.25	5.09	73,400	0	0	0
HSM	6 6	6	6	6	1,500	0	0	0
HSP	16.6 16.6	16.60	16.60	16.60	100	0	0	0
HSV	4.5 4.5	4.40	4.60	4.40	32,200	0	0	0
HT1	14.7 14.7	15	15	14.65	210,400	0	0	0
HTC	44 44	44	44	44	100	0	0	0
HTE	3.2 3.2	3.30	3.30	3.20	20,800	0	0	0
HTG	42.7 42.7	43	43	41.90	3,500	0	0	0
HTI	23.9 23.9	23.95	23.95	23.85	9,400	0	0	0
HTL	22 22	22.50	22.50	22	700	0	0	0
HTM	9.5 9.5	9.40	10.40	9.40	1,000	0	0	0
HTN	8.1 8.1	8.69	8.69	8.12	529,200	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	9.5 9.5	9.30	9.70	9.30	13,000	0	0	0
HU6	4.3 4.3	4.20	4.30	4.20	900	0	0	0
HUB	13.6 13.6	13.35	13.60	13.30	26,500	0	0	0
HUG	31.4 31.4	31.40	31.40	31.40	0	0	0	0
HUT	16.3 16.3	16	16.50	15.90	2,392,100	0	0	0
HVA	5.9 5.9	5.90	5.90	5.50	18,300	0	0	0
HVH	11.7 11.7	11.65	11.80	11.55	138,000	0	0	0
HVN	22.7 22.7	22.90	22.90	22.60	519,300	0	0	0
HVT	27.7 27.7	27.50	27.80	27.40	10,000	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	2,900	0	0	0
HWS	15 15	15	15	14.90	7,200	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	2.7 2.7	2.70	2.70	2.70	0	0	0	0
ICG	19.2 19.2	19.50	20.50	18.80	32,400	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.8 30.8	31	31.10	30.80	4,000	0	0	0
ICT	17.8 17.8	17.80	17.80	17.80	8,000	0	0	0
IDC	45.2 45.2	45.20	45.30	44.40	1,421,800	0	0	0
IDI	6.5 6.5	6.41	6.70	6.40	1,068,700	0	0	0
IDJ	3.8 3.8	3.90	3.90	3.80	98,600	0	0	0
IDP	282.3 282.3	282.30	282.30	282.30	0	0	0	0
IDV	23.3 23.3	23.50	23.50	23.30	23,900	0	0	0
IFS	18 18	18	18	18	0	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.3 10.3	10.15	10.35	10.15	1,536,700	0	0	0
ILA	5.5 5.5	5.50	5.50	5.50	700	0	0	0
ILB	21.9 21.9	22.10	22.10	21.75	15,100	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	100	0	0	0
ILS	21.5 21.5	22.80	22.80	21.30	52,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	49.9 49.9	50.80	50.80	48.80	15,400	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	2,000	0	0	0
INN	38.7 38.7	39	39.10	38.40	28,700	0	0	0
IPA	15 15	15.20	15.20	14.90	18,600	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	24.5 24.5	25	25	24.50	800	0	0	0
IST	36 36	36	36	36	0	0	0	0
ITC	12.2 12.2	12.40	12.40	12	104,300	0	0	0
ITD	16.2 16.2	16.35	16.35	16	900	0	0	0
ITQ	2.7 2.7	2.80	2.80	2.70	67,500	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	1,300	0	0	0
IVS	6.3 6.3	6.40	6.40	6.30	24,900	0	0	0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.2 4.2	4.18	4.25	4.18	30,700	0	0	0
KBC	34.5 34.5	33.85	35	33.80	4,527,400	0	0	0
KCB	12.4 12.4	12	12.90	12	42,900	0	0	0
KDC	46.0 46.0	43.90	46	43	533,200	0	0	0
KDH	25 25	25.60	25.75	24.90	5,864,100	0	0	0
KDM	28.3 28.3	28.10	28.30	26.60	9,000	0	0	0
KGM	5.5 5.5	5.70	5.70	5.50	19,000	0	0	0
KHD	20.9 20.9	20.90	20.90	20.90	0	0	0	0
KHG	5.5 5.5	5.44	5.52	5.43	7,030,500	0	0	0
KHP	10.4 10.4	10.40	10.65	10.40	13,200	0	0	0
KHS	14.7 14.7	15	15	14.60	10,000	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	9.5 9.5	9.50	9.50	9.50	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.8 14.8	14.65	14.80	14.45	542,200	0	0	0
KMR	2.7 2.7	2.75	2.77	2.72	12,000	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	37.2 37.2	38	38	37.20	596,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16	16.30	15.95	1,392,300	0	0	0
KSD	3.8 3.8	3.80	3.80	3.80	0	0	0	0
KSF	88.4 88.4	93	93	84.10	33,000	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	21.8 21.8	21.80	21.80	21.80	100	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	24.4 24.4	24.70	25.10	24.30	101,900	0	0	0
L18	22.9 22.9	23.40	23.40	22.90	6,700	0	0	0
L40	70.5 70.5	70	70.50	68.60	217,800	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L63	10.1 10.1	10.10	10.10	10.10	0	0	0	0
LAF	17.2 17.2	17.20	17.20	17.20	100	0	0	0
LAI	11.6 11.6	11.40	11.60	11.40	17,500	0	0	0
LAS	15.9 15.9	15.70	16	15.60	204,800	0	0	0
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	30.9 30.9	30.80	30.90	30.80	22,400	0	0	0
LBM	29.2 29.2	29.20	29.40	29	28,900	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	10.0 10.0	9.95	10.15	9.95	2,090,700	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.42	3.45	3.37	1,193,400	0	0	0
LDP	7.9 7.9	8	8	7.80	11,400	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	200	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	300	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.3 6.3	6.16	6.66	6.14	59,900	0	0	0
LHC	94 94	95	95	94	2,900	0	0	0
LHG	28.3 28.3	28.50	28.60	28.25	66,600	0	0	0
LIC	31 31	30.70	31	30.70	1,500	0	0	0
LIG	3.7 3.7	3.70	3.80	3.60	144,700	0	0	0
LIX	30.5 30.5	30.95	30.95	30.50	13,100	0	0	0
LKW	35 35	35	35	35	0	0	0	0
LLM	22.6 22.6	21.10	24	21	56,200	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	10 10	8.50	10	8.20	800	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	47 47	47.30	47.70	46.40	813,100	0	0	0
LPT	7.9 7.9	7.60	8	7.60	19,700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.8 34.8	33.90	34.80	33.90	3,000	0	0	0
LSS	8.4 8.4	8.40	8.45	8.35	15,800	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	22.8 22.8	22.80	22.80	22.60	4,800	0	0	0
MA1	38.8 38.8	38.80	38.80	38.80	200	0	0	0
MAC	15 15	14.70	15.40	14.70	400	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.1 26.1	26.15	26.40	26.05	10,177,100	0	0	0
MBG	2.8 2.8	2.90	2.90	2.70	338,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.4 19.4	19.40	19.70	19.30	3,445,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	8.1 8.1	7.90	8.10	7.90	3,600	0	0	0
MCH	136.5 136.5	137	138	133	192,300	0	0	0
MCM	28.5 28.5	28.20	28.80	28.20	71,300	0	0	0
MCO	5.3 5.3	5.30	5.30	5.30	600	0	0	0
MCP	26.9 26.9	27	27	26.70	14,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.7 9.7	10	10	9.60	4,500	0	0	0
MDF	4.5 4.5	4.80	4.80	4.50	3,200	0	0	0
MDG	35.2 35.2	34.70	35.60	34.70	2,300	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	8 8	8	8	8	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35	35	34.80	10,000	0	0	0
MGC	12.4 12.4	12.10	12.40	12.10	5,700	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	5 5	5	5	5	0	0	0	0
MH3	26.8 26.8	26.80	26.80	26.80	0	0	0	0
MHC	9.2 9.2	9.70	9.85	9.21	70,400	0	0	0
MIC	11.8 11.8	11.70	11.80	11.70	600	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.50	17.70	17.45	89,500	0	0	0
MKP	26.5 26.5	26.50	26.50	26.50	800	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.3 19.3	19.40	19.40	19	2,300	0	0	0
MML	31.3 31.3	31.60	31.60	31.10	21,700	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	15.9 15.9	15.90	16.20	15.70	105,300	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	20 20	20	20.10	20	2,200	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	12.6 12.6	12.55	12.65	12.50	4,245,100	0	0	0
MSH	36.3 36.3	36.90	36.90	36.10	427,200	0	0	0
MSN	76.8 76.8	77.20	77.50	76.20	3,381,400	0	0	0
MSR	40.7 40.7	39	41.30	38.70	1,893,900	0	0	0
MST	8.2 8.2	8.10	8.30	8.10	865,900	0	0	0
MTA	13.2 13.2	13	13.50	12.90	5,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8	8	8	7,300	0	0	0
MTH	26.5 26.5	26.50	26.50	26.50	3,000	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
MTS	9.7 9.7	9.70	9.70	9.70	0	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	0	0	0	0
MVC	14.1 14.1	14.50	14.50	14	155,000	0	0	0
MVN	56.5 56.5	54.20	56.90	52	8,900	0	0	0
MWG	84.9 84.9	84.70	85.40	83.40	6,372,100	0	0	0
MZG	12.7 12.7	12.50	12.70	12.50	215,300	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.5 49.5	49.50	49.70	48.85	715,800	0	0	0
NAG	8.9 8.9	8.80	9	8.70	132,900	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	32 32	32	32	32	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	500	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.75	17.80	17.65	11,900	0	0	0
NBC	9.2 9.2	9.30	9.30	9.10	33,100	0	0	0
NBE	9.8 9.8	9.90	9.90	9.80	2,300	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	100	0	0	0
NBT	15 15	15	15	15	300	0	0	0
NBW	31 31	31	31	31	0	0	0	0
NCG	10.5 10.5	10.50	10.90	10.50	15,700	0	0	0
NCS	41.2 41.2	41.20	41.20	41.20	0	0	0	0
NCT	92.8 92.8	93.10	93.10	92.70	12,500	0	0	0
ND2	35.4 35.4	35.60	35.60	35.40	4,200	0	0	0
NDC	160 160	160	160	160	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.3 10.3	10.30	10.50	10.30	122,000	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	5	5	4.90	4,100	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.6 6.6	6.60	6.60	6.60	11,100	0	0	0
NED	6.8 6.8	6.80	6.90	6.80	28,200	0	0	0
NET	66.3 66.3	66.30	66.30	66	4,000	0	0	0
NFC	68 68	65	68	64.80	10,500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.1 13.1	13	13.45	13	146,500	0	0	0
NHC	21 21	21	21	21	0	0	0	0
NHH	10.7 10.7	10.45	10.85	10.45	60,700	0	0	0
NHT	15 15	15.35	15.35	15	11,500	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	14.4 14.4	14.40	14.65	14.35	2,310,900	0	0	0
NLG	27.8 27.8	28.25	28.40	27.80	1,109,900	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.7 44.7	45	45	44.05	36,800	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.6 5.6	5.50	5.56	5.41	68,300	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	0	0	0	0
NRC	6.9 6.9	6.70	7.10	6.60	1,767,000	0	0	0
NSC	76.5 76.5	76.40	76.50	76	2,500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.40	5.40	5.30	250,500	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.4 12.4	12.40	12.40	12.40	5,000	0	0	0
NT2	24.4 24.4	24.45	24.75	24.25	563,900	0	0	0
NTC	142 142	141.30	142	141.20	3,000	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	16.5 16.5	16.70	16.75	16.40	581,800	0	0	0
NTP	58.8 58.8	59.30	59.30	58.60	13,900	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	19.8 19.8	20	20	19.80	300	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	10.7 10.7	10.60	10.90	10.60	86,500	0	0	0
NVL	19.1 19.1	20.65	20.70	19.10	35,233,300	0	0	0
NVP	36.3 36.3	36.30	36.30	36.30	0	0	0	0
NVT	8.0 8.0	8.04	8.04	8.04	100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.8 3.8	3.90	3.90	3.80	1,200	0	0	0
OCB	11.3 11.3	11.35	11.35	11.15	1,280,700	0	0	0
OCH	5.6 5.6	5.50	5.60	5.50	33,400	0	0	0
ODE	45.5 45.5	45.60	45.80	45.50	18,000	0	0	0
OGC	3 3	2.99	3.03	2.98	271,600	0	0	0
OIL	14.5 14.5	14	14.90	14	3,721,500	0	0	0
ONE	11.5 11.5	11.10	11.50	10.90	3,300	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	24.3 24.3	23.90	24.25	23.50	18,700	0	0	0
ORS	13.2 13.2	13.20	13.50	13.15	645,600	0	0	0
PAC	22.6 22.6	22.65	22.90	22.60	238,000	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.9 31.9	31.80	32.30	31.70	369,600	0	0	0
PAP	26.1 26.1	26.10	26.10	26.10	100	0	0	0
PAS	2.7 2.7	2.80	2.80	2.60	31,100	0	0	0
PAT	68 68	69	69	68	17,800	0	0	0
PBC	5.8 5.8	5.90	5.90	5.80	25,700	0	0	0
PBP	12.3 12.3	12.20	12.30	12.20	2,000	0	0	0
PBT	15.3 15.3	15.30	15.30	15.30	0	0	0	0
PC1	19.8 19.8	19.75	20.90	19.75	11,502,300	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.9 19.9	19.90	19.90	19.90	100	0	0	0
PCF	3.2 3.2	3.10	3.20	2.90	11,000	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22 22	22.10	22.20	22	75,400	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	200	0	0	0
PDB	25.9 25.9	25.50	25.90	25.30	164,000	0	0	0
PDC	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PDN	105.5 105.5	105	107.50	105	2,400	0	0	0
PDR	16.5 16.5	16.55	16.90	16.35	8,738,800	0	0	0
PDV	9.3 9.3	9.34	9.49	9.21	40,100	0	0	0
PEG	3.5 3.5	3.50	3.70	3.50	2,300	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	49.9 49.9	47	49.90	47	200	0	0	0
PET	46.3 46.3	46.60	48.20	46.30	696,500	0	0	0
PFL	2.2 2.2	2	2.20	2	45,200	0	0	0
PGB	11.7 11.7	11.70	11.70	11.50	26,200	0	0	0
PGC	13.5 13.5	13.70	13.70	13.40	49,000	0	0	0
PGD	23.6 23.6	23.80	24.25	23.40	4,200	0	0	0
PGI	19.4 19.4	19.35	19.35	19.35	0	0	0	0
PGN	7.6 7.6	7.50	7.60	7.40	20,500	0	0	0
PGS	50.4 50.4	50.40	50.40	50.40	500	0	0	0
PGT	6.4 6.4	6.30	6.50	6.30	2,000	0	0	0
PGV	24.0 24.0	24.45	24.50	23.65	18,700	0	0	0
PHC	5.0 5.0	4.92	5.04	4.92	22,000	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	36.1 36.1	36.10	36.10	35.70	61,700	0	0	0
PHR	64 64	61.90	64	61.80	620,800	0	0	0
PHS	9.5 9.5	9.50	9.50	9.50	100	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	16.7 16.7	16.20	16.70	15.30	6,300	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	2,200	0	0	0
PIV	7.5 7.5	7.50	7.70	7.30	279,100	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	8.7 8.7	8.43	8.70	8.43	600	0	0	0
PLA	5.7 5.7	5.70	5.70	5.70	100	0	0	0
PLC	22.1 22.1	23	23	21.80	144,800	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	4.6 4.6	4.59	4.64	4.53	65,200	0	0	0
PLX	38.7 38.7	38.50	39.75	38.10	4,403,600	0	0	0
PMB	11.7 11.7	11.50	11.70	11.50	2,700	0	0	0
PMC	128.8 128.8	128.80	128.80	128.80	0	0	0	0
PMG	7 7	7	7	7	3,800	0	0	0
PMJ	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PMP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PMS	36 36	34.30	36	34.30	1,800	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	37 37	36.90	37	36.90	2,400	0	0	0
PNC	28.5 28.5	28.45	28.45	28.45	100	0	0	0
PND	5.5 5.5	5.50	5.50	5.50	900	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	68.3 68.3	67.60	68.90	67.60	1,225,800	0	0	0
PNP	19.9 19.9	19.90	19.90	19.90	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	15 15	15.30	15.30	15	38,200	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.9 7.9	7.90	8	7.80	2,500	0	0	0
POW	13.3 13.3	12.90	13.30	12.85	19,912,100	0	0	0
PPC	9.9 9.9	9.90	9.99	9.90	160,700	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	28 28	28	28.30	28	10,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.8 18.8	18.90	18.90	18.80	200	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PPY	8.8 8.8	8.90	9.30	8.80	1,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	11.30	11.30	11	8,000	0	0	0
PRE	24.6 24.6	24.40	24.80	24.40	9,400	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	10.2 10.2	10.20	10.20	10.20	200	0	0	0
PSB	5.5 5.5	5.60	5.60	5.40	12,500	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	18.1 18.1	18.30	18.40	18	32,200	0	0	0
PSE	11.1 11.1	11	11.10	11	200	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	8.4 8.4	8.20	8.60	8.20	1,048,700	0	0	0
PSL	10.2 10.2	10.20	10.20	10.20	0	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	16,900	0	0	0
PTB	50 50	49.95	50.50	49.75	46,200	0	0	0
PTC	6.9 6.9	6.80	6.88	6.80	1,400	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	29.8 29.8	27.30	29.80	27.30	700	0	0	0
PTL	2.8 2.8	2.82	2.89	2.69	54,000	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	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	7,500	0	0	0
PTT	8.1 8.1	8.10	8.10	8.10	100	0	0	0
PTV	5.9 5.9	5.20	5.90	5.20	69,200	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	200,400	0	0	0
PVB	27.6 27.6	27.40	28.10	27.20	88,500	0	0	0
PVC	15.2 15.2	14.70	15.60	14.70	957,300	0	0	0
PVD	31.8 31.8	32	32.80	31.45	2,965,800	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.3 6.3	6.40	6.60	6.30	54,700	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	78.4 78.4	78.10	78.50	77.90	47,200	0	0	0
PVM	19.2 19.2	19.50	19.60	19.20	7,400	0	0	0
PVO	6.8 6.8	6.70	6.90	6.70	22,500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	39.3 39.3	38.60	39.80	38.10	5,570,600	0	0	0
PVT	22.3 22.3	22.40	23.05	22.25	3,551,800	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	6.1 6.1	6.70	6.70	6	7,400	0	0	0
PWS	13.1 13.1	13.10	13.10	13.10	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	12.70	12.90	12.70	36,500	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	23.8 23.8	23.80	23.80	23.80	0	0	0	0
QCG	13.8 13.8	13.95	13.95	13.65	300,300	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	5.6 5.6	5.60	5.60	5.60	100	0	0	0
QNP	32.6 32.6	32.60	32.60	32.60	100	0	0	0
QNS	46.1 46.1	45.20	46.10	45.20	241,300	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17.5 17.5	17.50	17.50	17.50	1,500	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	700	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	35 35	35	35	35	400	0	0	0
QTP	12.4 12.4	12.40	12.50	12.30	210,000	0	0	0
RAL	87.8 87.8	87.10	87.80	85.40	5,500	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	100	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.5 11.5	10.80	11.50	10.80	25,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.2 61.2	60.60	61.60	60.60	537,600	0	0	0
RIC	9.1 9.1	8.30	9.70	8.30	1,700	0	0	0
RTB	29 29	29.10	29.50	29	4,400	0	0	0
RYG	10.6 10.6	10.50	10.60	10.50	50,700	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33 33	33	33	33	0	0	0	0
S55	64.5 64.5	64.50	64.50	64.50	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	8.90	9.20	8.90	49,900	0	0	0
SAB	47.4 47.4	47.50	47.80	46.55	884,900	0	0	0
SAC	12.5 12.5	12.10	12.50	12.10	1,800	0	0	0
SAF	53 53	53	53	53	4,100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.8 6.8	6.76	6.85	6.74	40,700	0	0	0
SAS	36.5 36.5	36.20	36.90	36.20	21,000	0	0	0
SAV	15.0 15.0	14.95	16.20	14.95	4,800	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	600	0	0	0
SBA	28.3 28.3	28	28.25	27	19,600	0	0	0
SBB	16.7 16.7	16	16.70	16	106,900	0	0	0
SBD	7.3 7.3	8.70	8.80	7.30	13,600	0	0	0
SBG	11.9 11.9	11.85	11.95	11.70	41,000	0	0	0
SBH	41.6 41.6	41.80	41.80	41.60	200	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	5.2 5.2	5.10	5.20	5	483,400	0	0	0
SBT	20.4 20.4	20.35	20.45	20.25	425,700	0	0	0
SBV	6.9 6.9	6.70	6.89	6.70	800	0	0	0
SC5	17.2 17.2	17.15	17.15	17.15	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCG	66.5 66.5	66.80	66.80	66.30	21,200	0	0	0
SCI	10.2 10.2	10.10	10.20	10.10	33,700	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	100	0	0	0
SCL	21.5 21.5	21.90	22.20	21	32,400	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	6.0 6.0	6.10	6.20	5.95	2,240,200	0	0	0
SCS	52.2 52.2	53	53.10	52.10	93,900	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.3 8.3	8	8.30	8	16,300	0	0	0
SD5	7.5 7.5	7.50	7.50	7.40	31,000	0	0	0
SD6	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.90	10.90	10.90	1,100	0	0	0
SDA	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDC	6.3 6.3	6.30	6.30	6.30	100	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	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	18 18	18	18	18	0	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	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	0	0	0	0
SEA	43.8 43.8	48.30	48.30	43.80	1,300	0	0	0
SEB	45 45	42.50	45	42.50	400	0	0	0
SED	17.9 17.9	17.90	18	17.60	4,200	0	0	0
SEP	15 15	15	15	15	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.9 10.9	11	11.10	10.40	4,500	0	0	0
SFI	27.5 27.5	27.50	27.50	27.50	15,000	0	0	0
SFN	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SGB	12.2 12.2	12.10	12.20	12.10	8,900	0	0	0
SGC	103.9 103.9	103.90	103.90	103.90	0	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	100	0	0	0
SGN	54.3 54.3	55.90	55.90	54	11,200	0	0	0
SGP	24.5 24.5	24.50	24.50	24.10	41,000	0	0	0
SGR	15.8 15.8	15.15	16	15.15	883,300	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	3.98	4.10	3.98	92,200	0	0	0
SHB	14.4 14.4	14.65	14.65	14.35	62,363,300	0	0	0
SHC	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SHE	6.6 6.6	6.90	6.90	6.60	1,300	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.2 14.2	14.15	14.30	14.15	977,500	0	0	0
SHN	3.8 3.8	3.70	3.80	3.60	6,400	0	0	0
SHP	34.2 34.2	34.10	34.30	33.90	2,400	0	0	0
SHS	16.9 16.9	17.10	17.30	16.90	7,359,200	0	0	0
SID	14.4 14.4	14.30	14.40	14.30	300	0	0	0
SIG	5.7 5.7	5.70	5.70	5.70	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	34,600	0	0	0
SJE	14.6 14.6	15	15	14.50	78,400	0	0	0
SJG	24 24	24	24	24	300	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	58.2 58.2	59.30	59.30	57.30	48,700	0	0	0
SKG	9.6 9.6	9.55	9.64	9.52	67,200	0	0	0
SKH	24 24	24	24	24	300	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.5 26.5	26.20	26.50	26.10	1,000	0	0	0
SLS	155 155	155.20	157.80	155	4,400	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	40 40	40.20	40.20	39.50	10,900	0	0	0
SMC	12.9 12.9	12.90	13.10	12.80	249,600	0	0	0
SMN	9.4 9.4	9.40	9.40	9.40	0	0	0	0
SMT	10 10	9.70	10	9.60	17,900	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30.4 30.4	30.20	30.40	30	1,000	0	0	0
SP2	22.7 22.7	22.70	22.70	22.70	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.1 9.1	9.09	9.10	9.09	2,000	0	0	0
SPV	22 22	22	22	22	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SRC	52.5 52.5	52.50	52.50	52.50	5,900	0	0	0
SRF	7.4 7.4	7.20	7.53	7.20	1,500	0	0	0
SSB	16.8 16.8	16.70	16.75	16.60	1,989,700	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	8.20	8.20	8.20	7,000	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	27.7 27.7	27.85	28.15	27.70	12,736,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.3 3.3	3.29	3.30	3.26	56,000	0	0	0
STB	66.2 66.2	67.60	68.10	66.20	4,121,200	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	100	0	0	0
STG	36.1 36.1	36.10	36.10	36.10	1,000	0	0	0
STH	21.7 21.7	21.70	21.80	21.70	125,200	0	0	0
STK	13.2 13.2	13	13.20	13	15,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.8 7.8	7.30	7.80	7.30	600	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	30 30	30	30	30	0	0	0	0
SVC	17.4 17.4	17.10	17.35	17.05	2,900	0	0	0
SVD	3.4 3.4	3.34	3.35	3.34	300	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	131,100	0	0	0
SVT	10.9 10.9	11	11	10.85	3,900	0	0	0
SWC	24.8 24.8	23.90	25.30	23.90	9,000	0	0	0
SZB	43.5 43.5	43	43.50	43	3,100	0	0	0
SZC	27.5 27.5	27.40	27.70	27.20	361,600	0	0	0
SZE	8 8	8.10	8.10	7.70	4,200	0	0	0
SZG	36.6 36.6	36.60	36.60	36.60	0	0	0	0
SZL	52.4 52.4	52.50	52.60	51.80	12,100	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	11.5 11.5	11.60	11.60	11.40	13,800	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	44.3 44.3	45.10	45.10	44.25	42,100	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	33.3 33.3	33.05	33.30	33.05	300	0	0	0
TBD	110 110	110	110	110	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	33.6 33.6	33.80	33.95	33.30	11,611,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.3 17.3	18.30	18.50	17.30	13,654,200	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	34.5 34.5	34.20	34.90	34.20	33,700	0	0	0
TCM	23 23	23.30	23.30	22.95	298,800	0	0	0
TCO	15.1 15.1	15	15.15	15	256,300	0	0	0
TCR	2.6 2.6	2.52	2.68	2.45	8,200	0	0	0
TCT	19.1 19.1	19.05	19.10	19.05	700	0	0	0
TCW	32.1 32.1	31.70	32.10	31.60	11,200	0	0	0
TDB	41 41	41.20	41.20	41	1,200	0	0	0
TDC	11 11	10.95	11	10.90	19,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.75	2.76	2.60	99,800	0	0	0
TDH	4.4 4.4	4.51	4.75	4.27	414,900	0	0	0
TDM	57.9 57.9	56.10	57.90	56.10	400	0	0	0
TDP	29.8 29.8	30.20	30.20	29.70	241,800	0	0	0
TDS	8.7 8.7	8.70	8.70	8.70	100	0	0	0
TDT	7.9 7.9	7.80	7.90	7.70	26,300	0	0	0
TDW	50.5 50.5	48	50.50	48	600	0	0	0
TED	60 60	60	60	60	200	0	0	0
TEG	5.9 5.9	5.77	6.05	5.77	13,200	0	0	0
TET	29.2 29.2	29.20	29.20	29.20	0	0	0	0
TFC	49.5 49.5	49.50	49.50	49.50	10,200	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TH1	7.3 7.3	7.30	7.30	7	31,900	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	400	0	0	0
THD	31.5 31.5	31.40	31.50	31	5,800	0	0	0
THG	43.8 43.8	44.10	44.35	43.80	37,500	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	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	0	0	0	0
THT	8.8 8.8	8.80	8.80	8.70	17,900	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17.50	17.50	17	300	0	0	0
TID	21 21	21.20	21.20	21	300	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.60	6.70	6.50	93,300	0	0	0
TIN	153.6 153.6	159	164.50	150	41,000	0	0	0
TIP	18.3 18.3	18.30	18.50	18.30	24,800	0	0	0
TIS	4.8 4.8	4.90	4.90	4.80	2,400	0	0	0
TIX	44.9 44.9	44.90	44.90	44.90	0	0	0	0
TJC	14.6 14.6	16.20	16.20	14.60	21,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.2 13.2	12.10	13.20	12.10	4,100	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.6 8.6	8.39	8.59	8.38	627,500	0	0	0
TLG	50.1 50.1	50	50.40	49.95	72,200	0	0	0
TLH	4.7 4.7	4.74	4.74	4.64	145,300	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TMB	56.7 56.7	56.90	56.90	56.50	1,700	0	0	0
TMC	7.9 7.9	7.90	7.90	7.90	1,000	0	0	0
TMG	70 70	70.10	70.10	70	1,700	0	0	0
TMP	49.9 49.9	49	49.90	49	600	0	0	0
TMS	40 40	40.25	40.25	39.15	1,300	0	0	0
TMT	12.5 12.5	13.10	13.10	12.50	26,900	0	0	0
TMW	24 24	24	24	24	1,100	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	5,400	0	0	0
TN1	14.2 14.2	14.05	14.40	14.05	145,700	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	21.3 21.3	21	21.40	20.90	1,017,000	0	0	0
TNH	10.1 10.1	10	10.20	10	127,800	0	0	0
TNI	5.4 5.4	5.53	5.53	5.34	35,200	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	10.4 10.4	10.25	10.40	9.97	27,200	0	0	0
TNV	16 16	16.90	16.90	16	4,100	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	1,500	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	194.4 194.4	195	196.50	193.50	12,000	0	0	0
TOT	16.4 16.4	16.40	16.40	16.40	3,500	0	0	0
TOW	37.5 37.5	37.50	37.50	37.50	100	0	0	0
TPB	16.3 16.3	16.25	16.45	16.25	6,862,500	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	78.5 78.5	77.20	79	77.20	3,600	0	0	0
TRC	75.8 75.8	74	75.80	73.80	49,100	0	0	0
TRS	31 31	31	31	31	300	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	4,700	0	0	0
TSA	15.9 15.9	15.95	16	15.80	136,700	0	0	0
TSB	20 20	18.50	20.50	18.50	2,500	0	0	0
TSC	2.4 2.4	2.40	2.43	2.37	117,400	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	37 37	37	37	37	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.5 5.5	5.30	5.60	5.20	26,600	0	0	0
TTA	11.0 11.0	10.80	11	10.80	375,500	0	0	0
TTC	10.5 10.5	10.50	10.50	10.50	100	0	0	0
TTD	140.3 140.3	140.30	140.30	140.30	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.7 2.7	2.65	2.68	2.64	286,800	0	0	0
TTG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	20,100	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	15.1 15.1	15.40	15.40	15.10	28,900	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	32.5 32.5	32.60	32.60	32.50	300	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	27.1 27.1	27.30	27.90	26.90	62,200	0	0	0
TV2	34.9 34.9	34.60	35.50	34.45	387,700	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TV4	13.9 13.9	14	14	13.90	4,800	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	7.4 7.4	7.59	7.59	7.26	8,100	0	0	0
TVC	7.5 7.5	7.60	7.60	7.40	25,600	0	0	0
TVD	10.2 10.2	10.30	10.30	10.10	43,800	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	8.6 8.6	8.50	8.60	8.40	389,400	0	0	0
TVS	13.6 13.6	13.70	13.70	13.40	173,600	0	0	0
TVT	15.9 15.9	15.80	15.90	15.80	12,100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.30	4.40	4.30	1,100	0	0	0
TYA	18.3 18.3	18.10	18.40	18.10	11,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.4 7.4	6.80	7.60	6.20	7,600	0	0	0
UDL	29.9 29.9	29.90	29.90	29.90	100	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	65 65	65	65	65	100	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	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17.2 17.2	17.10	17.20	17.10	2,600	0	0	0
UXC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
V12	11 11	11	11	11	0	0	0	0
V21	5.9 5.9	5.90	5.90	5.90	100	0	0	0
VAB	10.2 10.2	10.30	10.30	10.15	263,300	0	0	0
VAV	33.3 33.3	33.30	33.30	33	400	0	0	0
VBB	13.7 13.7	13.40	14.20	13.40	316,000	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	4.9 4.9	4.90	5	4.90	189,200	0	0	0
VC3	26.3 26.3	26.50	26.50	26.20	1,275,400	0	0	0
VC6	23 23	23	23	23	100	0	0	0
VC7	7.8 7.8	7.70	7.90	7.70	44,500	0	0	0
VC9	5 5	4.80	5	4.80	14,100	0	0	0
VCA	6.8 6.8	6.80	6.80	6.80	300	0	0	0
VCB	60.7 60.7	60.50	61.20	60	7,506,200	0	0	0
VCC	10.3 10.3	10.30	10.30	10.30	700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	400	0	0	0
VCG	22.8 22.8	22.35	23.25	22.25	13,003,100	0	0	0
VCI	26.2 26.2	26.30	26.70	26.15	6,414,400	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24 24	23.40	24.10	23.40	8,500	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.5 39.5	39.50	39.60	39.20	42,200	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	8.6 8.6	8.60	8.60	8.60	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 14	14	14	14	3,000	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	53 53	53	53	53	100	0	0	0
VDS	14.4 14.4	14.45	14.60	14.15	419,500	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VE3	6.3 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	4 4	4	4	4	700	0	0	0
VEA	33.4 33.4	33.40	33.60	33.20	355,100	0	0	0
VEC	22 22	23.10	23.30	22	23,000	0	0	0
VEF	96.2 96.2	98	98	96	8,700	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15.6 15.6	15.60	15.60	15.60	100	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	50.2 50.2	50.50	51	50	8,900	0	0	0
VFR	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VGC	43 43	42.80	43.80	42.80	636,300	0	0	0
VGG	41.9 41.9	42.10	42.10	41.90	200	0	0	0
VGI	89.6 89.6	89.70	91.20	89.10	247,900	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.2 25.2	25.30	25.30	24.90	17,100	0	0	0
VGR	68.5 68.5	68.50	68.50	68.50	0	0	0	0
VGS	24.6 24.6	24.50	24.70	24.20	241,000	0	0	0
VGT	12 12	11.90	12.40	11.90	287,800	0	0	0
VGV	42.5 42.5	52	52	42.50	900	0	0	0
VHC	61.7 61.7	61.20	62.80	61.20	1,678,300	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.2 3.2	3.10	3.20	3.10	258,700	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	47,200	0	0	0
VHH	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	100	0	0	0
VHM	142 142	148.50	149	141.70	5,533,800	0	0	0
VIB	16.2 16.2	16.45	16.45	16.15	4,132,700	0	0	0
VIC	212 212	217	220	204	3,884,000	0	0	0
VID	4.9 4.9	4.90	4.90	4.85	3,000	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.8 15.8	15.70	15.80	15.70	12,200	0	0	0
VIG	4.6 4.6	4.60	4.60	4.40	55,100	0	0	0
VIM	11.5 11.5	11.50	11.50	11.50	1,100	0	0	0
VIN	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VIP	11.5 11.5	11.55	11.55	11.45	133,500	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	35 35	40.40	42.80	35	233,600	0	0	0
VIX	16.9 16.9	16.85	17.10	16.75	15,282,000	0	0	0
VJC	179.9 179.9	178.50	180	176.20	1,174,600	0	0	0
VLA	11 11	11	11	11	1,000	0	0	0
VLB	46 46	46	46	45.90	1,800	0	0	0
VLC	13.4 13.4	13.50	13.70	13.40	72,000	0	0	0
VLG	8.1 8.1	8.50	8.50	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	4.3 4.3	4.20	4.30	4.20	12,600	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	400	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	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16.7 16.7	18	18.20	16.40	53,800	0	0	0
VNB	14.5 14.5	15	15	14.40	13,900	0	0	0
VNC	36.5 36.5	36	36.60	36	13,100	0	0	0
VND	16.2 16.2	16.30	16.45	16.20	3,483,800	0	0	0
VNE	3.9 3.9	4.21	4.21	3.92	848,700	0	0	0
VNF	14.7 14.7	14.70	14.70	14.70	2,300	0	0	0
VNG	6.8 6.8	6.66	6.80	6.65	2,500	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	6.3 6.3	7	7	6.30	2,200	0	0	0
VNL	19.1 19.1	19.05	19.05	18.20	9,300	0	0	0
VNM	60.9 60.9	61.10	61.60	60.70	1,873,800	0	0	0
VNP	18.9 18.9	19.20	19.20	18.80	63,500	0	0	0
VNR	20.8 20.8	20.60	20.80	20.60	16,000	0	0	0
VNS	8 8	8.08	8.08	7.90	800	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	331 331	330	332	328	900	0	0	0
VOS	12.6 12.6	12.60	12.70	12.50	598,800	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	27.0 27.0	26.70	27.15	26.70	6,238,600	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.5 24.5	24.55	24.55	24.30	800	0	0	0
VPG	3.5 3.5	3.51	3.54	3.47	209,900	0	0	0
VPH	3.9 3.9	4.01	4.01	3.90	84,300	0	0	0
VPI	61.3 61.3	61.40	62	61	338,100	0	0	0
VPR	7.9 7.9	7.90	8	7.90	1,300	0	0	0
VPS	8.8 8.8	8.79	8.81	8.79	2,200	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	12.30	12.85	12.30	90,100	0	0	0
VRE	33.7 33.7	32.70	33.80	32.55	10,352,200	0	0	0
VRG	17.1 17.1	17.10	17.10	16.90	3,500	0	0	0
VSA	19.6 19.6	19.70	19.70	19.60	1,400	0	0	0
VSC	21.6 21.6	21.35	22.25	21.30	3,939,300	0	0	0
VSE	8.3 8.3	8.30	8.50	8	4,400	0	0	0
VSF	26 26	26	26.20	26	14,500	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	43.5 43.5	43	43.45	43	1,100	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	500	0	0	0
VSM	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VSN	14 14	14.10	14.10	14	1,200	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	14 14	14	14	14	0	0	0	0
VTC	12.3 12.3	12.30	12.30	12.30	10,700	0	0	0
VTD	6.1 6.1	6	6.20	5.90	166,100	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	49.3 49.3	49.30	49.50	49.30	3,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.1 12.1	12.20	12.20	12	131,200	0	0	0
VTP	68 68	68.10	69.80	67.80	185,000	0	0	0
VTQ	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VTR	10.5 10.5	10.70	10.70	10.50	7,500	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	15 15	14.90	15	14.50	49,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.1 20.1	20	20.10	20	994,200	0	0	0
VUA	15.9 15.9	15.90	15.90	15.90	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	114.8 114.8	112.40	116.40	110.90	76,400	0	0	0
VW3	10.6 10.6	9.90	11.20	9.60	7,900	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	51.4 51.4	51.40	51.40	51.40	0	0	0	0
WCS	285.1 285.1	285.10	285.10	285.10	100	0	0	0
WSB	53 53	54.50	54.50	53	2,300	0	0	0
WSS	6.4 6.4	6.20	6.40	6.20	6,100	0	0	0
WTC	9.6 9.6	9.60	9.60	9.60	2,200	0	0	0
X20	11.8 11.8	11.80	11.80	11.80	5,000	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	9.3 9.3	9.30	9.30	9.30	0	0	0	0
XMD	6 6	6	6	6	100	0	0	0
XMP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XPH	15.6 15.6	15.60	15.60	15.60	0	0	0	0
YBC	7.5 7.5	7	7.50	7	3,500	0	0	0
YBM	10.1 10.1	10.15	10.80	10.10	1,300	0	0	0
YEG	10 10	10	10.15	9.95	722,800	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	250.0 250.0	0	0	0	78,659,194	0	0	0
^UPCOM	127.7 127.7	0	0	0	28,599,673	0	0	0
^VN30	2,014.6 2,014.6	0	0	0	293,024,517	0	0	0
^VNINDEX	1,854.1 1,854.1	0	0	0	692,675,996	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/05/2026