NGÀY: [ 26/05 ] [ 25/05 ] [ 22/05 ] [ 21/05 ] [ 20/05 ] [ 19/05 ] [ 18/05 ] [ 15/05 ] [ 14/05 ] [ 13/05 ] [ 12/05 ] [ 11/05 ] [ 08/05 ] [ 07/05 ] [ 06/05 ] [ 05/05 ] [ 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 06/05/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	30 30	29	30	29	1,600	0	0	0
AAA	7.5 7.5	7.42	7.52	7.33	1,389,600	0	0	0
AAH	3.1 3.1	3.10	3.20	3	540,700	0	0	0
AAM	7.0 7.0	7.11	7.11	6.77	4,200	0	0	0
AAS	8.5 8.5	8.40	8.60	8.20	899,300	0	0	0
AAT	2.9 2.9	2.94	2.94	2.88	86,000	0	0	0
AAV	7.1 7.1	7.10	7.30	6.80	327,000	0	0	0
ABB	15 15	15	15	14.90	595,400	0	0	0
ABC	10.8 10.8	10.80	10.80	10.80	2,400	0	0	0
ABI	19.7 19.7	19.50	19.70	19.40	38,700	0	0	0
ABR	13.8 13.8	13.80	13.80	13.80	200	0	0	0
ABS	2.9 2.9	2.71	2.92	2.71	69,800	0	0	0
ABT	58.9 58.9	58.70	58.90	58.40	2,700	0	0	0
ABW	10.7 10.7	10.50	10.70	10.50	194,500	0	0	0
ACB	23.1 23.1	22.65	23.25	22.65	19,398,600	0	0	0
ACC	12.9 12.9	12.35	13.15	12.35	8,200	0	0	0
ACE	35.7 35.7	36.90	36.90	35.70	2,400	0	0	0
ACL	13.1 13.1	13.10	13.10	12.45	20,700	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	44.8 44.8	44.90	45.50	44.60	728,800	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	100	0	0	0
ADG	9.1 9.1	8.74	9.10	8.74	1,500	0	0	0
ADS	9.0 9.0	9.04	9.04	8.91	86,600	0	0	0
AFX	10.5 10.5	10.50	10.80	10.50	49,900	0	0	0
AG1	11.9 11.9	11.82	12	11.47	3,300	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.5 12.5	12.35	12.45	12.25	201,600	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.8 37.8	37	37.90	37	2,700	0	0	0
AGR	14.8 14.8	14.50	14.90	14.40	468,200	0	0	0
AGX	270 270	270.20	270.50	270	2,500	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	45.3 45.3	45.20	45.40	44.50	15,400	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	7.4 7.4	7.40	7.50	7.40	3,700	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	13 13	13	13	13	200	0	0	0
AMS	10 10	10.10	10.60	9.60	70,800	0	0	0
AMV	1.6 1.6	1.70	1.70	1.60	415,100	0	0	0
ANT	27.9 27.9	29.04	29.04	27.58	18,400	0	0	0
ANV	23.9 23.9	23.70	23.85	23.30	356,400	0	0	0
APF	47.5 47.5	46.53	47.50	46.05	47,100	0	0	0
APG	5.0 5.0	4.93	4.98	4.81	292,700	0	0	0
APH	5.9 5.9	5.84	5.96	5.78	265,900	0	0	0
API	5.6 5.6	5.60	5.60	5.50	35,600	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.4 4.4	4.30	4.40	4.20	5,100	0	0	0
APS	5.9 5.9	5.80	6	5.80	265,900	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	17.1 17.1	17.10	17.10	17.10	0	0	0	0
ASM	6.2 6.2	6.28	6.28	6.07	858,300	0	0	0
ASP	7.0 7.0	6.96	6.96	6.75	652,500	0	0	0
AST	70.9 70.9	70.30	72	70.30	20,800	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	46	46	1,000	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	10.10	10.10	9.90	177,200	0	0	0
BAB	11.1 11.1	11.10	11.10	11.10	1,300	0	0	0
BAF	36.2 36.2	35.95	36.20	35.70	1,227,700	0	0	0
BAL	6.2 6.2	6.20	6.20	6.20	100	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	9.4 9.4	9.50	9.50	9.40	600	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	13 13	13	13	13	2,000	0	0	0
BBT	11.9 11.9	11.90	11.90	11.90	2,400	0	0	0
BCA	21 21	21.50	22.40	21	14,900	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.20	7.20	7.20	19,700	0	0	0
BCE	10.9 10.9	10.70	10.90	10.65	34,400	0	0	0
BCF	42.5 42.5	42.50	42.50	42.50	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53.8 53.8	53.50	53.90	53.30	176,900	0	0	0
BCP	9.6 9.6	9.60	9.60	9.60	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	34.50	36	34.50	3,100	0	0	0
BDT	9.2 9.2	9.10	10.30	9	3,400	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	66.9 66.9	68	68.20	65.60	220,500	0	0	0
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	15.2 15.2	15.19	15.19	15.19	0	0	0	0
BHA	23.2 23.2	23.20	23.20	23.20	100	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	29.1 29.1	29	29.10	29	1,500	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.5 23.5	23.70	23.80	23.50	97,500	0	0	0
BID	40.9 40.9	40.70	41	40.55	4,399,100	0	0	0
BIG	7 7	6.90	7.10	6.70	1,747,900	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.3 21.3	21.50	21.50	21.20	28,900	0	0	0
BKG	2.5 2.5	2.50	2.55	2.50	54,600	0	0	0
BLI	8.7 8.7	8.80	8.80	8.70	24,600	0	0	0
BLN	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BLT	22 22	22.20	22.20	22	300	0	0	0
BMC	13.4 13.4	13.20	13.50	13	27,700	0	0	0
BMD	6 6	6	6	6	0	0	0	0
BMF	7.5 7.5	6.80	8	6.80	2,400	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	14.8 14.8	15.10	15.10	14.80	560,900	0	0	0
BMJ	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	142.3 142.3	142.55	142.64	140.84	72,400	0	0	0
BMS	15.6 15.6	15.30	15.60	15.30	282,100	0	0	0
BMV	4 4	4	4	4	100	0	0	0
BNA	5.9 5.9	6	6	5.70	47,200	0	0	0
BNW	15.8 15.8	15.80	15.80	15.80	1,300	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	0	0	0	0
BRC	12.4 12.4	11.95	12.35	11.95	300	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BRS	26.5 26.5	27	27.50	26.50	3,800	0	0	0
BSA	20 20	19.90	20.30	19.90	1,700	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	16.30	16.30	16.30	100	0	0	0
BSI	35.4 35.4	34.50	36.40	34.50	321,200	0	0	0
BSL	13 13	12.50	13	12.50	6,400	0	0	0
BSP	10 10	10	10	10	100	0	0	0
BSQ	15.6 15.6	15.64	15.64	15.64	100	0	0	0
BSR	26.7 26.7	26.65	27.50	26.10	19,346,900	0	0	0
BT1	11.8 11.8	11.80	11.80	11.80	300	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.3 4.3	4.30	4.30	4.30	100	0	0	0
BTD	20 20	16	20	16	32,900	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.6 23.6	23.60	23.60	23.60	1,100	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	100	0	0	0
BTP	8.4 8.4	8.37	8.46	8.37	30,100	0	0	0
BTS	5.2 5.2	5	5.20	5	2,500	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	0	0	0	0
BTU	15 15	15	15	15	100	0	0	0
BTV	18 18	18	18	18	0	0	0	0
BTW	68.7 68.7	68.65	68.65	68.65	0	0	0	0
BVB	12.4 12.4	12.40	12.50	12.30	825,400	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	68.5 68.5	69.50	69.80	68.30	610,700	0	0	0
BVL	15.6 15.6	15.90	15.90	15.60	1,300	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26.9 26.9	25.90	26.90	25.80	199,600	0	0	0
BWA	11.3 11.3	11.30	11.30	11.30	100	0	0	0
BWE	44 44	43.70	44.50	43.65	138,300	0	0	0
BWS	34 34	33.60	34.50	33.60	3,400	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	14.3 14.3	14.10	14.60	14.10	104,100	0	0	0
C47	9.3 9.3	9.32	9.34	9.23	20,500	0	0	0
C4G	7.1 7.1	7	7.10	6.90	321,400	0	0	0
C69	16 16	15.80	16.20	15.80	712,300	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	6.7 6.7	6.70	6.80	6.70	1,600	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	41.9 41.9	41.12	41.87	41.03	39,000	0	0	0
CAT	14.2 14.2	14.10	14.40	14.10	13,800	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.5 24.5	25.10	25.10	24.50	3,200	0	0	0
CC1	37 37	37	37	37	100	0	0	0
CCA	15.3 15.3	14.60	15.30	14.60	1,100	0	0	0
CCC	8.3 8.3	8.23	8.25	8.23	500	0	0	0
CCI	19 19	19	19	19	1,000	0	0	0
CCL	4.9 4.9	4.96	4.97	4.91	39,600	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	14 14	14	14	13	300	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	19.1 19.1	19.50	19.50	18.55	527,100	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.9 29.9	30.10	30.30	29.40	28,900	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.9 13.9	13.80	13.90	13.80	2,000	0	0	0
CDR	4.5 4.5	4.60	4.60	4.50	600	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.5 17.5	17.10	17.60	17	6,504,900	0	0	0
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	10.3 10.3	10.30	10.30	10.30	100	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	27,100	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	28.1 28.1	28.10	28.10	27.45	11,100	0	0	0
CHS	11 11	10.20	11	10.20	1,200	0	0	0
CI5	3.9 3.9	3.90	3.90	3.90	600	0	0	0
CIA	9.9 9.9	10	10	9.90	5,500	0	0	0
CID	8.6 8.6	8.88	8.88	8.62	4,800	0	0	0
CIG	6.3 6.3	6.49	6.49	6.30	1,100	0	0	0
CII	18.8 18.8	18.55	18.90	18.45	7,572,100	0	0	0
CIP	2.2 2.2	2.40	2.40	2.20	7,800	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.4 66.4	66	66.40	65.10	1,500	0	0	0
CKD	27.3 27.3	27.30	27.30	27.30	100	0	0	0
CKG	8.6 8.6	8.79	8.79	8.57	32,700	0	0	0
CKV	17.2 17.2	17.20	17.20	17.20	0	0	0	0
CLC	55 55	55	55	55	0	0	0	0
CLH	20.4 20.4	20.04	20.40	20.04	400	0	0	0
CLL	30.0 30.0	30.10	30.10	29.90	1,500	0	0	0
CLM	73.8 73.8	73.80	73.80	73.30	2,100	0	0	0
CLW	46.8 46.8	46.80	46.80	46.80	0	0	0	0
CLX	14.9 14.9	14.90	14.90	14.80	26,200	0	0	0
CMC	9.7 9.7	9.70	9.70	9.70	22,600	0	0	0
CMD	18.8 18.8	18.80	18.80	18.80	15,000	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.8 27.8	27.85	27.85	27.50	182,100	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	17.3 17.3	16.30	17.30	16.30	400	0	0	0
CMN	65 65	65	65.10	65	9,400	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.2 6.2	6.21	6.21	6.02	86,300	0	0	0
CMT	12 12	12.10	12.10	12	400	0	0	0
CMV	7.5 7.5	7.46	7.46	7.45	300	0	0	0
CMW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
CMX	6.0 6.0	6.01	6.01	5.92	45,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.5 30.5	33	33	30	2,000	0	0	0
CNG	23.3 23.3	23.40	23.40	23	17,500	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	0	0	0	0
CNT	6.2 6.2	6.20	6.20	6.20	2,000	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 17	17.10	17.10	17	1,600	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	31.1 31.1	31	31.10	30.90	18,500	0	0	0
CQT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CRC	8.8 8.8	8.88	8.94	8.75	855,500	0	0	0
CRE	7.7 7.7	7.40	7.70	7.40	131,000	0	0	0
CSC	14.6 14.6	14.50	14.70	13.90	13,000	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	200	0	0	0
CSM	12 12	11.95	12.10	11.85	233,900	0	0	0
CSV	26.3 26.3	26.30	26.45	26	333,100	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	16.1 16.1	16.10	16.10	16.10	100	0	0	0
CTD	86.6 86.6	86.50	88.30	85.80	705,200	0	0	0
CTF	18.3 18.3	18.30	18.30	18.05	298,100	0	0	0
CTG	35.6 35.6	35.30	35.55	35	10,173,500	0	0	0
CTI	21.6 21.6	21.35	21.70	21.35	98,600	0	0	0
CTP	6.4 6.4	6.50	6.60	6.30	76,800	0	0	0
CTR	84 84	84.70	84.70	83.60	198,500	0	0	0
CTS	27.1 27.1	26.35	27.35	26.25	1,000,400	0	0	0
CTT	15.4 15.4	15.40	15.40	15.40	100	0	0	0
CTW	25 25	25	25	25	0	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.2 26.2	26.15	26.15	26.15	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	11.60	11.60	11.50	3,500	0	0	0
D2D	34.9 34.9	34.85	34.90	34.80	39,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.9 15.9	14.80	15.90	14.80	200	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	1,000	0	0	0
DAH	2.8 2.8	2.70	2.87	2.70	52,500	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	8.3 8.3	8.05	8.34	8.05	1,200	0	0	0
DBC	22.9 22.9	22.80	22.95	22.55	1,527,500	0	0	0
DBD	50 50	49.95	50	49.80	17,000	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.4 11.4	11.35	11.40	11.35	13,100	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DC2	6 6	6	6	6	0	0	0	0
DC4	8.9 8.9	8.92	9	8.91	223,700	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	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	37.8 37.8	37.60	38	37.30	1,104,500	0	0	0
DCM	42.6 42.6	42.70	42.80	42.25	1,296,400	0	0	0
DCR	3.8 3.8	3.80	3.80	3.80	300	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	9.10	9	71,000	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	7.4 7.4	7.20	7.40	7.20	400	0	0	0
DDV	26.3 26.3	26.40	26.40	25.90	260,200	0	0	0
DFC	31 31	31	31	31	6,100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	55.8 55.8	53.20	56.20	52.80	5,766,700	0	0	0
DGT	4.5 4.5	4	4.50	4	1,030,400	0	0	0
DGW	43.5 43.5	43.50	43.90	43.20	1,254,100	0	0	0
DHA	45.8 45.8	45.75	45.80	45.40	42,500	0	0	0
DHB	13.1 13.1	13.30	13.30	12.90	28,500	0	0	0
DHC	36 36	35.50	36.35	35.25	211,700	0	0	0
DHD	29.3 29.3	29	29.30	29	1,900	0	0	0
DHG	101.3 101.3	102	102.30	101.20	12,500	0	0	0
DHM	7.0 7.0	6.95	6.95	6.95	200	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
DHT	70.9 70.9	70.60	71	69	25,700	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	3.90	4	3.90	400	0	0	0
DIG	14.8 14.8	14.55	14.90	14.45	10,481,200	0	0	0
DIH	9.2 9.2	9.10	9.20	9.10	2,200	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.3 5.3	5.20	5.60	5.20	1,510,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.73	2.78	2.69	773,700	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	19.7 19.7	19.70	19.70	19.70	100	0	0	0
DMC	57.8 57.8	57.50	59	57.50	2,500	0	0	0
DMN	9 9	8.50	9	8.50	600	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.1 24.1	24.20	24.20	24.10	1,100	0	0	0
DNC	50.1 50.1	50	50.10	50	1,700	0	0	0
DND	7 7	7	7	7	0	0	0	0
DNE	8.1 8.1	8.10	8.10	8.10	100	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	19.5 19.5	19.50	19.50	19.50	1,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.1 31.1	31.10	31.10	31.10	700	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.7 12.7	12.70	12.70	12.70	100	0	0	0
DP1	30.1 30.1	30.10	30.10	30.10	0	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.2 59.2	59.40	59.70	59.10	7,100	0	0	0
DPG	44.5 44.5	44.20	44.80	43.80	708,200	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.6 26.6	26.65	26.65	26.40	2,049,100	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	42.1 42.1	42.25	42.40	41.80	542,600	0	0	0
DQC	11.5 11.5	11.05	11.60	11.05	23,400	0	0	0
DRC	12.8 12.8	12.70	12.90	12.70	246,000	0	0	0
DRG	8.8 8.8	9.10	9.10	8.80	800	0	0	0
DRH	2.3 2.3	2.31	2.33	2.28	361,000	0	0	0
DRI	14.3 14.3	14.10	14.40	14.10	314,400	0	0	0
DRL	45.4 45.4	45.45	45.50	45.40	2,800	0	0	0
DS3	5.1 5.1	5	5.10	4.60	27,100	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.9 22.9	22.20	22.90	22	424,000	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	36.5 36.5	36.42	36.51	36.42	7,400	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	4.8 4.8	4.90	4.90	4.70	73,200	0	0	0
DTA	3.5 3.5	3.45	3.55	3.45	10,600	0	0	0
DTD	15.3 15.3	16	16	15	518,000	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2 2	1.90	2	1.90	3,700	0	0	0
DTK	11.6 11.6	11.60	11.60	11.60	100	0	0	0
DTL	11.5 11.5	11.60	11.60	11.50	2,000	0	0	0
DTP	111.1 111.1	115.90	115.90	102	62,700	0	0	0
DTT	17.7 17.7	17.65	17.65	17.65	400	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	7.5 7.5	7.80	7.90	7.50	256,500	0	0	0
DVN	20.4 20.4	20.50	20.80	20.10	51,200	0	0	0
DVP	74.1 74.1	74.60	74.60	73.50	13,400	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
DXG	15.8 15.8	15.35	15.85	15.20	18,990,600	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.7 15.7	15.30	16	15	545,400	0	0	0
DXS	7.8 7.8	7.81	7.99	7.61	4,080,600	0	0	0
DXV	4.0 4.0	3.66	3.96	3.65	2,300	0	0	0
E12	4.8 4.8	4.90	4.90	4.80	200	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	30.5 30.5	30.10	30.50	30.10	9,700	0	0	0
EFI	3.5 3.5	3.10	3.50	3.10	17,100	0	0	0
EIB	22.0 22.0	21.50	22.25	21.50	7,209,400	0	0	0
EIC	22.3 22.3	22	22.30	22	3,500	0	0	0
EID	20.4 20.4	20.30	20.40	20.30	10,200	0	0	0
EIN	2.2 2.2	2.30	2.30	2.20	1,400	0	0	0
ELC	17.4 17.4	17.45	17.45	17.05	356,000	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	19.3 19.3	19.30	19.30	19.30	100	0	0	0
EVE	10.2 10.2	10.40	10.40	10	1,500	0	0	0
EVF	13.3 13.3	12.95	13.30	12.80	3,959,500	0	0	0
EVG	6.6 6.6	6.62	6.67	6.56	358,400	0	0	0
EVS	4.6 4.6	4.50	4.70	4.50	131,400	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	3.18	3.18	3.13	13,900	0	0	0
FCN	13.2 13.2	13	13.30	13	489,400	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	20 20	18.10	20	18.10	1,100	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	19.7 19.7	19.30	19.70	19.30	10,100	0	0	0
FID	1.9 1.9	1.90	1.90	1.80	21,200	0	0	0
FIR	5.6 5.6	5.60	5.60	5.29	779,600	0	0	0
FIT	4.2 4.2	4.17	4.30	4.16	347,800	0	0	0
FMC	36.4 36.4	36.08	36.36	36.08	19,100	0	0	0
FOC	66.5 66.5	66	66.50	66	1,400	0	0	0
FOX	78 78	78.60	78.60	76.90	245,900	0	0	0
FPT	73.3 73.3	74.20	74.20	73	9,455,600	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	147.8 147.8	147.30	148.70	147.30	226,100	0	0	0
FSO	12.1 12.1	12.10	12.10	12.10	0	0	0	0
FT1	40.8 40.8	40.80	40.80	40.80	1,000	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	23.9 23.9	23.50	24.26	23.19	956,500	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	10.8 10.8	11.30	11.30	10.40	377,100	0	0	0
GAS	79.2 79.2	78	80.50	77.60	2,983,000	0	0	0
GCB	5 5	5	5	5	46,100	0	0	0
GCF	19.3 19.3	19.50	19.50	19	67,000	0	0	0
GDA	14.1 14.1	13.90	14.10	13.80	21,200	0	0	0
GDT	18.2 18.2	18.40	18.40	18.10	91,900	0	0	0
GDW	35 35	35	35	35	0	0	0	0
GEE	114.2 114.2	108	114.20	108	1,893,200	0	0	0
GEG	14.6 14.6	14.30	14.55	14.25	582,600	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	29.4 29.4	27.85	29.35	27.45	14,255,200	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	26.75	26.90	26.75	5,000	0	0	0
GIC	13.3 13.3	13.30	13.30	13.30	30,000	0	0	0
GIL	13.4 13.4	13.25	13.40	13.15	67,700	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	32.8 32.8	33	33.30	32.80	10,600	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	76.2 76.2	75.51	76.28	75.21	1,059,400	0	0	0
GMH	7.8 7.8	7.10	7.75	7.10	1,100	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	0	0	0	0
GND	27.3 27.3	27.36	27.36	27.26	600	0	0	0
GPC	2 2	2	2	2	800	0	0	0
GSM	29.8 29.8	29.70	29.80	29.70	900	0	0	0
GSP	11.4 11.4	11.30	11.40	11.20	90,400	0	0	0
GTA	9 9	9	9	9	100	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	600	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.8 35.8	35.30	35.95	34.90	4,387,700	0	0	0
GVT	83 83	82.90	83	82.90	400	0	0	0
H11	10 10	10	10	10	0	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	13.9 13.9	13.90	13.90	13.90	100	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.2 16.2	16.25	16.55	16.15	3,226,000	0	0	0
HAH	57 57	56.80	57.10	56.60	735,400	0	0	0
HAM	45 45	45	45	45	1,000	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HAP	6.9 6.9	6.76	6.93	6.58	22,200	0	0	0
HAR	3.5 3.5	3.45	3.49	3.45	92,000	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	30.5 30.5	30.50	30.50	30.50	100	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.4 10.4	10.35	10.40	10.25	135,000	0	0	0
HBC	5.3 5.3	5.10	5.60	5	5,706,000	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	6 6	5.10	6	5.10	200	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	26.5 26.5	26.50	26.50	26.50	5,800	0	0	0
HCD	8.0 8.0	7.90	7.99	7.80	20,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.5 28.5	26.60	28.45	26.60	26,253,700	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	0	0	0	0
HD6	9.2 9.2	8.90	9.20	8.80	5,800	0	0	0
HD8	6.2 6.2	6.20	6.20	6.20	100	0	0	0
HDA	6.8 6.8	6.90	7	6.80	29,700	0	0	0
HDB	26.6 26.6	26.45	26.75	26.35	13,555,700	0	0	0
HDC	18.9 18.9	18.70	19.05	18.60	1,896,400	0	0	0
HDG	25.6 25.6	25.60	25.75	25.20	1,659,900	0	0	0
HDM	35.6 35.6	35.10	35.60	35.10	500	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	0	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	65 65	65	65	65	0	0	0	0
HEJ	13.7 13.7	13.60	13.70	13.60	800	0	0	0
HEP	15 15	15	15	15	0	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	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	173 173	171	173	170	5,700	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	83.4 83.4	77.90	83.40	72	7,900	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	13.3 13.3	13.10	13.25	13	874,900	0	0	0
HHS	13.2 13.2	12.85	13.15	12.70	1,450,300	0	0	0
HHV	12.9 12.9	12.60	12.90	12.55	5,455,700	0	0	0
HID	4.4 4.4	4.53	4.60	4.43	473,900	0	0	0
HII	6.8 6.8	6.45	6.79	6.33	993,200	0	0	0
HIO	7.6 7.6	7.70	7.70	7.60	6,200	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29 29	27.60	29	27.60	400	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	22.9 22.9	21.50	22.90	19.40	2,400	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	11.8 11.8	11.70	11.80	11.60	1,400	0	0	0
HLD	16.7 16.7	16.30	16.70	16.20	7,100	0	0	0
HLO	19 19	19	19	19	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	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	11.5 11.5	11.55	11.55	11.50	14,400	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 15	15	15	15	100	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	0	0	0	0
HMS	35 35	35.60	35.80	35	4,700	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.7 10.7	10.70	10.70	10.60	30,400	0	0	0
HNF	25 25	25	25	25	200	0	0	0
HNG	7.7 7.7	7	7.80	6.90	15,228,600	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.8 7.8	7.70	7.80	7.60	293,000	0	0	0
HNP	26.5 26.5	26.50	26.50	26.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.30	4.30	4.30	1,100	0	0	0
HPB	18 18	18	18	18	500	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	100	0	0	0
HPG	27.6 27.6	27.40	27.80	27.30	27,672,000	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	81.1 81.1	81.10	81.10	81.10	0	0	0	0
HPT	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HPW	20.8 20.8	20.80	20.80	20.80	0	0	0	0
HPX	4.8 4.8	4.80	4.82	4.78	281,200	0	0	0
HQC	2.6 2.6	2.58	2.60	2.55	2,203,800	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	34.4 34.4	34.05	34.40	34	4,100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.5 12.5	12.50	12.50	12.30	4,559,500	0	0	0
HSL	5.1 5.1	5.06	5.11	4.99	742,200	0	0	0
HSM	6.5 6.5	7	7	6.50	300	0	0	0
HSP	15.8 15.8	15.40	15.80	15.40	1,200	0	0	0
HSV	4.4 4.4	4.50	4.60	4.40	14,900	0	0	0
HT1	14.8 14.8	14.60	15	14.60	308,800	0	0	0
HTC	44 44	44	44	44	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	1,000	0	0	0
HTG	42 42	41.60	42	41.60	4,200	0	0	0
HTI	23.8 23.8	23.80	24	23.60	71,700	0	0	0
HTL	21.8 21.8	22	22	21.80	1,500	0	0	0
HTM	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HTN	8.2 8.2	8.34	8.34	8.01	161,500	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	14.2 14.2	13.70	14.30	13	10,500	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.8 9.8	9.80	9.80	9.80	1,000	0	0	0
HU6	4.3 4.3	4.20	4.30	3.90	2,100	0	0	0
HUB	15.1 15.1	14.35	15.05	13.75	75,500	0	0	0
HUG	29 29	29	29	29	100	0	0	0
HUT	16.3 16.3	16.40	16.60	16	1,193,800	0	0	0
HVA	6.8 6.8	7.50	7.70	6.20	83,900	0	0	0
HVH	11.7 11.7	11.60	11.75	11.60	167,800	0	0	0
HVN	22.5 22.5	22.40	22.60	22.40	519,500	0	0	0
HVT	27.6 27.6	27.90	27.90	27.40	9,700	0	0	0
HVX	2.5 2.5	2.40	2.50	2.30	9,100	0	0	0
HWS	15 15	15	15	14.80	8,600	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	3 3	3	3	3	0	0	0	0
ICG	19.1 19.1	19	19.10	19	2,800	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.3 30.3	30.60	30.70	30.30	3,000	0	0	0
ICT	17.9 17.9	18	18.05	17.85	1,900	0	0	0
IDC	45 45	44.80	45.20	44	906,600	0	0	0
IDI	6.5 6.5	6.50	6.50	6.40	570,600	0	0	0
IDJ	3.9 3.9	3.80	3.90	3.80	342,300	0	0	0
IDP	280 280	280	280	280	1,800	0	0	0
IDV	23.3 23.3	23	23.50	22.90	11,000	0	0	0
IFS	17.1 17.1	18	18	17.10	700	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.2 10.2	10.20	10.25	10.05	1,055,200	0	0	0
ILA	5 5	5	5	5	3,000	0	0	0
ILB	21.9 21.9	21.90	21.90	21.65	7,700	0	0	0
ILC	6 6	6	6	6	0	0	0	0
ILS	24.6 24.6	23.50	25	23.50	36,400	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	49.2 49.2	49.35	49.35	49.20	6,600	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	38.9 38.9	38.90	38.90	38.90	100	0	0	0
IPA	15.5 15.5	14.90	15.70	14.80	62,400	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	24.6 24.6	24.60	24.60	24.60	0	0	0	0
IST	35.2 35.2	36	36	35.20	700	0	0	0
ITC	11.9 11.9	12.10	12.10	11.90	63,700	0	0	0
ITD	16.1 16.1	16.15	16.15	16	86,500	0	0	0
ITQ	2.7 2.7	2.70	2.80	2.60	110,100	0	0	0
ITS	4 4	4	4	4	100	0	0	0
IVS	6.6 6.6	6.40	6.60	6.40	64,600	0	0	0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.0 4.0	4.01	4.09	3.95	197,800	0	0	0
KBC	34.9 34.9	34.65	35.05	34.35	6,968,300	0	0	0
KCB	12.1 12.1	12.20	12.20	11.80	43,500	0	0	0
KDC	47.5 47.5	45.50	47.50	44.55	753,600	0	0	0
KDH	24.2 24.2	24.45	24.50	24	8,366,600	0	0	0
KDM	28 28	28.50	28.50	28	4,800	0	0	0
KGM	5.6 5.6	5.50	5.60	5.50	1,600	0	0	0
KHD	20 20	20	20	20	0	0	0	0
KHG	5.4 5.4	5.40	5.46	5.39	6,591,100	0	0	0
KHP	10.6 10.6	10.45	10.55	10.45	1,300	0	0	0
KHS	13.7 13.7	13.71	13.71	13.71	4,900	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	10 10	10	10	10	200	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.8 14.8	14.85	14.85	14.65	207,400	0	0	0
KMR	2.8 2.8	2.72	2.75	2.72	15,500	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	37.9 37.9	37.40	37.85	37.20	681,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.2 16.2	16.10	16.20	15.95	472,400	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	82.7 82.7	84.20	85.50	82.70	29,100	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	13.5 13.5	12.20	13.50	12.20	3,100	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	21.80	21	200	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	4.7 4.7	4.70	4.70	4.70	100	0	0	0
L14	24.5 24.5	24.40	24.50	24.10	32,500	0	0	0
L18	22.5 22.5	22.10	22.50	22.10	15,800	0	0	0
L40	70.4 70.4	70	70.50	69.30	198,700	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	16.9 16.9	17.10	17.10	16.90	400	0	0	0
LAI	11.3 11.3	11.30	11.60	11.20	8,500	0	0	0
LAS	15.8 15.8	15.80	15.90	15.70	224,700	0	0	0
LAW	27 27	27	27	27	100	0	0	0
LBE	30.7 30.7	30.70	30.70	30.60	13,200	0	0	0
LBM	29.2 29.2	29.15	29.15	28.80	20,800	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	9.89	9.95	9.82	971,300	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.40	3.40	3.33	462,000	0	0	0
LDP	7.9 7.9	7.90	7.90	7.80	75,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.2 4.2	4.20	4.20	4.20	100	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.2 6.2	6.29	6.29	6.16	34,100	0	0	0
LHC	93 93	93	93	92.50	2,500	0	0	0
LHG	28.5 28.5	28.35	28.50	28.25	75,500	0	0	0
LIC	30.7 30.7	30.70	30.70	30.60	1,800	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	108,600	0	0	0
LIX	29.1 29.1	28.65	29.32	28.65	12,900	0	0	0
LKW	35.5 35.5	35.10	35.50	35.10	500	0	0	0
LLM	23.1 23.1	23.10	23.10	23.10	0	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	6.5 6.5	6.60	6.60	6.50	400	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	49.4 49.4	49	49.70	48.30	1,457,400	0	0	0
LPT	7.8 7.8	7.80	7.80	7.80	10,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35 35	34.50	35.80	34	27,300	0	0	0
LSS	8.4 8.4	8.38	8.44	8.35	61,400	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	22.2 22.2	22.90	22.90	22.10	3,700	0	0	0
MA1	34.8 34.8	33.50	34.90	33.50	3,000	0	0	0
MAC	13.4 13.4	13.36	13.36	13.36	900	0	0	0
MAS	35 35	35	35	35	200	0	0	0
MBB	26.1 26.1	26	26.15	25.85	16,164,500	0	0	0
MBG	2.8 2.8	2.80	2.90	2.80	38,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.7 19.7	19.30	20	19.20	4,669,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	8 8	8	8.10	7.90	2,500	0	0	0
MCH	131.7 131.7	134	135	131	294,300	0	0	0
MCM	28 28	28.05	28.10	27.95	27,300	0	0	0
MCO	5.2 5.2	5.30	5.30	5.20	900	0	0	0
MCP	27.0 27.0	26.90	26.95	26.80	16,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.9 9.9	9.80	9.90	9.70	500	0	0	0
MDF	4.4 4.4	4.50	4.60	4.40	4,100	0	0	0
MDG	35.9 35.9	35.50	36	34.50	3,300	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	100	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.6 7.6	7.50	7.60	7.50	1,400	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35	35	34.70	4,500	0	0	0
MGC	12.1 12.1	12.10	12.10	12	4,100	0	0	0
MGG	22 22	23.10	23.10	22	5,700	0	0	0
MGR	5 5	4.30	5	4.30	1,800	0	0	0
MH3	26.9 26.9	26.90	26.90	26.90	100	0	0	0
MHC	9.5 9.5	9.40	9.50	9	63,200	0	0	0
MIC	11.8 11.8	11.70	11.90	11.70	500	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.50	17.80	17.50	111,400	0	0	0
MKP	26 26	25.20	26.10	25.20	4,200	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	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MML	32.4 32.4	31.10	32.50	31.10	70,300	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	16	16	15.70	10,700	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	20	100	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	12.8 12.8	12.75	12.80	12.65	4,496,900	0	0	0
MSH	35.1 35.1	35.20	35.44	34.95	201,100	0	0	0
MSN	78.4 78.4	77.30	78.50	76.90	5,808,400	0	0	0
MSR	40.6 40.6	41.60	41.60	39.40	1,750,800	0	0	0
MST	8.1 8.1	8	8.10	7.90	1,478,100	0	0	0
MTA	13.1 13.1	13.20	13.20	13.10	2,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.5 8.5	8.50	8.50	8.50	6,200	0	0	0
MTH	30.4 30.4	30.40	30.40	30.40	100	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	13.0 13.0	13.00	13.00	13.00	6,500	0	0	0
MTS	8.9 8.9	8.92	8.92	8.92	100	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
MVB	16.6 16.6	16.60	16.60	16.60	1,000	0	0	0
MVC	14 14	14.30	14.30	13.90	9,700	0	0	0
MVN	56.3 56.3	64.20	64.20	55	3,400	0	0	0
MWG	86 86	85.20	86.40	84.90	6,696,800	0	0	0
MZG	12.7 12.7	12.50	12.70	12.50	160,300	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.5 49.5	49.70	49.85	49	620,300	0	0	0
NAG	8.8 8.8	8.90	9	8.60	110,100	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	300	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.40	17.75	17.20	18,800	0	0	0
NBC	9.1 9.1	9.20	9.20	9	41,000	0	0	0
NBE	9.7 9.7	9.80	9.80	9.60	2,400	0	0	0
NBP	7.4 7.4	7.30	7.40	7.30	200	0	0	0
NBT	15 15	15	15.20	15	1,300	0	0	0
NBW	31 31	31	31	31	0	0	0	0
NCG	10.8 10.8	10.20	10.80	10	135,700	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	92.5 92.5	92.50	93.40	92.50	23,500	0	0	0
ND2	35.9 35.9	35.90	35.90	35.90	100	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	10.40	10.10	216,100	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.8 4.8	4.80	4.80	4.60	10,000	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	19,100	0	0	0
NED	6.9 6.9	6.90	6.90	6.80	34,700	0	0	0
NET	64.5 64.5	64.50	64.50	64.50	5,000	0	0	0
NFC	63.0 63.0	63.00	63.00	63.00	7,700	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	13.1 13.1	13.15	13.15	12.90	101,400	0	0	0
NHC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
NHH	10.6 10.6	10.35	10.60	10.35	23,300	0	0	0
NHT	15 15	15	15	14.90	17,600	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.2 13.2	13.20	13.20	13.20	100	0	0	0
NKG	14.4 14.4	14.10	14.35	13.90	2,932,100	0	0	0
NLG	27.3 27.3	27.25	27.50	26.85	2,316,500	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	45 45	43.40	45	43.40	49,400	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.6 5.6	5.55	5.57	5.52	6,400	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	0	0	0	0
NRC	6.8 6.8	6.80	6.90	6.70	857,200	0	0	0
NSC	77 77	77	77	77	1,100	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.40	5.50	5.20	346,300	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.4 12.4	12.10	12.40	12	1,200	0	0	0
NT2	24.6 24.6	24.50	24.65	24.30	673,800	0	0	0
NTC	140.4 140.4	140.40	140.40	140	12,800	0	0	0
NTF	12 12	12	12	12	100	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	16.4 16.4	16.40	16.50	16.25	252,800	0	0	0
NTP	60.1 60.1	60.50	60.60	59.60	56,000	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	19.8 19.8	19.80	19.80	19.80	400	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	100	0	0	0
NVB	10.8 10.8	10.60	10.80	10.60	96,800	0	0	0
NVL	17.2 17.2	16.60	17.60	16.60	75,340,000	0	0	0
NVP	36.3 36.3	36.30	36.30	36.30	0	0	0	0
NVT	7.8 7.8	7.80	7.80	7.80	2,100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	4	4	3.90	400	0	0	0
OCB	11.2 11.2	11.15	11.20	11.10	1,304,400	0	0	0
OCH	5.5 5.5	5.60	5.60	5.50	29,900	0	0	0
ODE	45.4 45.4	45.50	45.70	45.30	16,400	0	0	0
OGC	3.0 3.0	3.01	3.05	3.01	170,100	0	0	0
OIL	14.6 14.6	14.80	14.90	14.50	2,208,900	0	0	0
ONE	11.8 11.8	11.70	11.80	11.70	200	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	24.3 24.3	24.20	24.25	23	3,100	0	0	0
ORS	13.7 13.7	13.10	13.95	13.10	6,010,800	0	0	0
PAC	22.8 22.8	22.70	22.75	22.40	401,200	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.3 32.3	31.90	32.70	31.75	1,342,700	0	0	0
PAP	25 25	25	25	25	0	0	0	0
PAS	2.7 2.7	2.60	2.70	2.60	6,300	0	0	0
PAT	68.8 68.8	68.40	68.80	67.70	13,400	0	0	0
PBC	5.9 5.9	5.80	5.90	5.60	52,200	0	0	0
PBP	12.3 12.3	12	12.30	12	2,500	0	0	0
PBT	15.3 15.3	15.30	15.30	15.30	0	0	0	0
PC1	19.8 19.8	19.45	19.85	19.10	9,548,300	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.8 19.8	18.60	19.80	18.60	300	0	0	0
PCF	3.4 3.4	3.90	3.90	3.40	6,300	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22.2 22.2	22	22.20	21.90	113,600	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
PCT	10.4 10.4	9.50	10.50	9.50	300	0	0	0
PDB	19.8 19.8	20.40	21.50	19.30	32,400	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	300	0	0	0
PDN	104.2 104.2	103.50	106.60	103.50	3,200	0	0	0
PDR	16.6 16.6	16.35	16.70	16.15	9,430,200	0	0	0
PDV	9.5 9.5	9.30	9.47	9.30	7,400	0	0	0
PEG	3.7 3.7	3.90	3.90	3.70	300	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	45.2 45.2	45.14	45.23	45.14	200	0	0	0
PET	46.2 46.2	46.05	46.80	45.70	530,800	0	0	0
PFL	2.1 2.1	2.10	2.20	2.10	26,600	0	0	0
PGB	11.7 11.7	11.70	11.70	11.40	79,100	0	0	0
PGC	13.5 13.5	13.50	13.55	13.40	29,100	0	0	0
PGD	23.4 23.4	23.40	24.30	23.30	17,400	0	0	0
PGI	19.1 19.1	19.10	19.10	19.05	2,500	0	0	0
PGN	7.7 7.7	7.80	7.80	7.60	22,400	0	0	0
PGS	52 52	52	52	52	0	0	0	0
PGT	6.3 6.3	6.40	6.40	6	700	0	0	0
PGV	23.9 23.9	23.60	23.95	23.60	15,600	0	0	0
PHC	5.0 5.0	5	5.09	4.80	25,400	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	37 37	37.40	37.50	37	71,400	0	0	0
PHR	64.2 64.2	63.10	64.40	63.10	271,900	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	600	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	15.6 15.6	15.60	15.60	14.80	1,200	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	7.9 7.9	7.41	7.90	7.41	10,500	0	0	0
PIV	7.7 7.7	7.40	7.70	7.30	363,000	0	0	0
PJC	27.3 27.3	27.30	27.30	27.30	100	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	8.4 8.4	8.41	8.41	8.41	100	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	22.4 22.4	22.50	22.50	22.20	181,500	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.9 3.9	3.90	3.90	3.90	1,000	0	0	0
PLP	4.5 4.5	4.40	4.52	4.40	60,400	0	0	0
PLX	39 39	39.25	39.60	38.65	3,098,200	0	0	0
PMB	11.6 11.6	11.70	11.70	11.60	1,000	0	0	0
PMC	127.4 127.4	127.80	127.80	127.40	400	0	0	0
PMG	7.3 7.3	7.28	7.28	7.28	0	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	100	0	0	0
PMS	35.3 35.3	35.70	35.70	35.30	300	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	28.5 28.5	28.45	28.45	28.45	0	0	0	0
PND	6.3 6.3	6.30	6.30	6.30	400	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	68 68	68.10	68.10	67.20	1,205,200	0	0	0
PNP	19.5 19.5	19.10	19.90	19.10	600	0	0	0
PNT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.2 15.2	15	15.20	14.90	25,900	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.7 7.7	7.30	7.78	7.30	9,900	0	0	0
POW	14.4 14.4	13.75	14.35	13.55	38,449,000	0	0	0
PPC	10.0 10.0	9.91	9.99	9.90	242,400	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	100	0	0	0
PPH	27.8 27.8	28	28	27.80	14,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.9 18.9	18.70	18.90	18.70	300	0	0	0
PPS	10 10	9.80	10	9.80	300	0	0	0
PPY	8.7 8.7	8.70	8.70	8.70	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.4 11.4	11.30	11.40	10.50	5,700	0	0	0
PRE	24.7 24.7	24.50	24.70	24.50	21,400	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	9.8 9.8	9.80	9.80	9.80	6,100	0	0	0
PSB	5.4 5.4	5.50	5.50	5.30	18,200	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	100	0	0	0
PSD	17.6 17.6	17.50	17.60	17.30	47,500	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	2,000	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.6 8.6	8.30	8.60	8.30	418,700	0	0	0
PSL	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	100	0	0	0
PSP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
PSW	8.1 8.1	7.90	8.10	7.90	8,500	0	0	0
PTB	39.8 39.8	39.61	39.92	39.41	71,300	0	0	0
PTC	6.8 6.8	6.37	6.80	6.37	2,100	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	29.3 29.3	29.30	29.30	29.30	300	0	0	0
PTL	2.7 2.7	2.80	2.80	2.67	45,300	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	5,000	0	0	0
PTS	9.3 9.3	9.20	9.30	9.20	5,100	0	0	0
PTT	9.8 9.8	9.80	9.80	9.80	200	0	0	0
PTV	5.7 5.7	5.50	5.80	5.50	6,000	0	0	0
PV2	2.2 2.2	2.20	2.20	2.10	6,200	0	0	0
PVB	28.3 28.3	28.30	29	28.10	100,400	0	0	0
PVC	15.6 15.6	15.80	16.10	15.50	1,036,800	0	0	0
PVD	32.5 32.5	33.15	33.30	32.40	4,061,600	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.2 6.2	6.30	6.30	6.20	44,800	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	78.3 78.3	78.50	78.50	78	46,100	0	0	0
PVM	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PVO	6.6 6.6	6.71	6.80	6.51	21,600	0	0	0
PVP	18.8 18.8	19.30	19.30	18.75	373,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	40.2 40.2	40.40	41.30	40	4,895,000	0	0	0
PVT	23.5 23.5	23.45	23.90	23.25	5,762,600	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	6.3 6.3	6.40	6.40	6.30	1,100	0	0	0
PWS	12.4 12.4	12.42	12.42	12.42	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	13.3 13.3	12.70	13.30	12.70	86,300	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	27.3 27.3	27.30	27.30	27.30	100	0	0	0
QCG	13.8 13.8	13.60	14.15	13.55	272,000	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	2,000	0	0	0
QNC	5.4 5.4	5.40	5.40	5.40	200	0	0	0
QNP	32.9 32.9	34.50	34.50	31.70	2,100	0	0	0
QNS	46.7 46.7	46.20	46.70	46.20	185,300	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	18 18	17.60	18	17.60	200	0	0	0
QPH	34.9 34.9	34.90	34.90	34.90	100	0	0	0
QSP	23.5 23.5	20.26	23.48	20.26	200	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	35 35	35	35	35	0	0	0	0
QTP	12.4 12.4	12.30	12.40	12.20	345,300	0	0	0
RAL	87.4 87.4	87.60	87.60	85.40	2,900	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	11.5 11.5	11.20	11.50	11.20	5,900	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.5 53.5	52.87	53.57	52.87	397,100	0	0	0
RIC	9.7 9.7	9.90	9.90	9.70	300	0	0	0
RTB	29.5 29.5	29.10	29.90	29.10	4,100	0	0	0
RYG	10.4 10.4	10.55	10.60	10.30	90,100	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32 32	32	32	32	800	0	0	0
S55	67 67	67	67	67	100	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	9.5 9.5	9.50	9.60	9.40	77,800	0	0	0
SAB	47.8 47.8	47	47.80	46.55	654,100	0	0	0
SAC	12.1 12.1	12.10	12.10	12.10	200	0	0	0
SAF	54 54	54	54	54	4,200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.7 6.7	6.71	6.72	6.63	126,600	0	0	0
SAS	36.6 36.6	36.20	36.70	36	3,200	0	0	0
SAV	15.6 15.6	14.80	15.55	14.80	7,400	0	0	0
SB1	7.5 7.5	7	7.50	7	300	0	0	0
SBA	28.2 28.2	28.20	28.20	27.90	10,100	0	0	0
SBB	16.5 16.5	16.20	16.50	16.20	15,500	0	0	0
SBD	7.3 7.3	7.50	8.60	7.30	10,500	0	0	0
SBG	11.9 11.9	11.90	12	11.85	23,900	0	0	0
SBH	41.3 41.3	41	41.30	41	400	0	0	0
SBL	5.8 5.8	5.10	5.80	5.10	200	0	0	0
SBM	33.5 33.5	33.52	33.52	33.52	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	1,255,800	0	0	0
SBT	20.4 20.4	20.40	20.40	20.10	445,700	0	0	0
SBV	7.0 7.0	6.99	6.99	6.99	0	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	67.1 67.1	66.90	67.10	66.80	25,600	0	0	0
SCI	11 11	11	11	10.80	53,400	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SCL	22 22	21.50	22	21.40	68,200	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	6 6	5.90	6	5.79	1,994,900	0	0	0
SCS	52.3 52.3	51.90	52.30	51.90	96,000	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.5 8.5	8.60	8.60	8.30	3,500	0	0	0
SD5	7.3 7.3	7.50	7.50	7.30	17,500	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	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	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	16.2 16.2	16.20	16.20	16.20	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	8.3 8.3	8.30	8.30	8.30	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	48 48	51.60	51.60	48	300	0	0	0
SEB	43 43	43	45	42.70	1,600	0	0	0
SED	18 18	17.80	18	17.60	3,300	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	11	11	11	1,800	0	0	0
SFI	28 28	26.20	28	26.20	600	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.1 12.1	12	12.10	11.10	20,400	0	0	0
SGC	108.5 108.5	107	108.50	107	3,400	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
SGI	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SGN	53.4 53.4	54	54	52.50	8,600	0	0	0
SGP	24.3 24.3	24.50	24.50	24	53,200	0	0	0
SGR	15.3 15.3	15.50	15.50	15.30	98,700	0	0	0
SGS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
SGT	15.2 15.2	14.80	15.20	14.70	19,400	0	0	0
SHA	4 4	4.04	4.04	3.91	12,000	0	0	0
SHB	14.1 14.1	14.10	14.20	14	38,754,800	0	0	0
SHC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
SHE	6.5 6.5	6.60	6.60	6.50	2,100	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	550,500	0	0	0
SHN	3.7 3.7	3.70	3.70	3.60	12,800	0	0	0
SHP	34.1 34.1	34.10	34.10	34.05	3,000	0	0	0
SHS	17.5 17.5	16.70	17.70	16.60	15,998,400	0	0	0
SID	14.5 14.5	14.50	14.50	14.50	100	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIV	37.9 37.9	37.93	37.93	37.93	0	0	0	0
SJ1	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SJD	14.0 14.0	14	14.05	13.95	42,600	0	0	0
SJE	14.4 14.4	14.50	14.60	14.30	38,400	0	0	0
SJG	24 24	24	24	24	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	57.8 57.8	58.20	58.50	57.50	20,900	0	0	0
SKG	9.7 9.7	9.69	9.69	9.62	63,700	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	0	0	0	0
SKN	8.8 8.8	8.10	8.80	8.10	1,100	0	0	0
SKV	26 26	25.20	26	25.20	1,400	0	0	0
SLS	152.7 152.7	155.40	155.40	152.60	8,900	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.9 39.9	40.05	40.05	39.60	11,800	0	0	0
SMC	12.8 12.8	12.75	12.85	12.65	263,800	0	0	0
SMN	8.1 8.1	8.14	8.14	8.14	100	0	0	0
SMT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30 30	30.40	30.40	30	1,200	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	8.5 8.5	8.48	8.48	8.48	100	0	0	0
SPV	24.0 24.0	24.00	24.00	24.00	100	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.7 1.7	1.80	1.80	1.70	3,900	0	0	0
SRC	55 55	54.60	55	54.60	1,000	0	0	0
SRF	7.2 7.2	7.17	7.17	6.74	500	0	0	0
SSB	16.8 16.8	16.60	16.80	16.60	1,900,300	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	100	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	7.70	18,000	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.5 28.5	27.55	28.70	27.45	27,728,100	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	3.36	3.36	3.26	50,800	0	0	0
STB	68.9 68.9	66.60	69.80	66.60	7,606,000	0	0	0
STC	14 14	14	14	14	100	0	0	0
STG	35.9 35.9	39.85	39.85	35.90	1,000	0	0	0
STH	21.4 21.4	21.40	21.50	21.40	367,600	0	0	0
STK	12.9 12.9	13	13.05	12.90	10,400	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.8 7.8	7.80	7.80	7.80	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17 17	16.75	17	16.75	200	0	0	0
SVD	3.4 3.4	3.35	3.37	3.35	4,600	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	2.20	2.20	2.10	65,500	0	0	0
SVT	10.9 10.9	10.85	10.90	10.80	15,900	0	0	0
SWC	25.8 25.8	24.50	25.80	24.50	200	0	0	0
SZB	42.8 42.8	43.50	43.50	42.80	6,400	0	0	0
SZC	27.3 27.3	27.20	27.35	26.90	416,400	0	0	0
SZE	8.2 8.2	8.30	8.80	8.20	13,900	0	0	0
SZG	36.6 36.6	36.60	36.60	36.60	0	0	0	0
SZL	53.7 53.7	53.80	53.80	53.30	11,500	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	11.5 11.5	11.40	11.60	11.40	2,300	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	43 43	43.80	43.80	42.60	192,100	0	0	0
TAN	43.1 43.1	43.10	43.10	43.10	0	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBC	33.6 33.6	33.70	33.70	33.60	1,500	0	0	0
TBD	118 118	118	118	118	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	100	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33.2 33.2	32.76	33.20	32.52	7,863,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.4 17.4	17.20	17.55	16.95	5,739,800	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	31.8 31.8	31.94	31.99	31.80	25,100	0	0	0
TCM	22.9 22.9	22.70	22.95	22.65	566,100	0	0	0
TCO	16.2 16.2	15.90	16.25	15.90	777,600	0	0	0
TCR	2.5 2.5	2.43	2.50	2.43	35,300	0	0	0
TCT	19.2 19.2	19.20	19.20	19	1,200	0	0	0
TCW	32.3 32.3	32.70	32.70	32	4,100	0	0	0
TDB	40.5 40.5	40.60	40.60	40.50	900	0	0	0
TDC	11.1 11.1	11	11.05	10.90	117,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.6 2.6	2.61	2.62	2.60	22,400	0	0	0
TDH	4.1 4.1	4.13	4.13	4	117,800	0	0	0
TDM	57 57	57	57	57	1,200	0	0	0
TDP	29.7 29.7	29.25	30.85	29.25	204,300	0	0	0
TDS	8.2 8.2	8.10	8.20	8.10	500	0	0	0
TDT	7.8 7.8	7.80	7.80	7.60	165,000	0	0	0
TDW	48 48	48	48	47.90	1,000	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.1 6.1	6	6.11	5.94	71,000	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	49.2 49.2	49.50	49.50	49.20	25,800	0	0	0
TGP	5 5	5	5	5	0	0	0	0
TH1	7.8 7.8	8.30	9.20	7.80	22,900	0	0	0
THB	10.1 10.1	10.10	10.10	10.10	100	0	0	0
THD	31.7 31.7	31.80	31.80	31.70	2,400	0	0	0
THG	44.3 44.3	44.60	44.60	44.10	3,700	0	0	0
THM	8.1 8.1	7	8.10	7	1,500	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	9.1 9.1	8.90	9.10	8.90	5,100	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	100	0	0	0
TID	20.5 20.5	20.40	20.50	20	4,500	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.70	6.70	6.50	445,900	0	0	0
TIN	144.7 144.7	145	145	140	43,700	0	0	0
TIP	18.3 18.3	18.40	18.40	18.25	16,000	0	0	0
TIS	4.8 4.8	4.90	4.90	4.80	700	0	0	0
TIX	40.6 40.6	40.58	40.58	40.58	0	0	0	0
TJC	13.7 13.7	12	14.40	12	28,500	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.9 12.9	13.40	13.40	12.90	600	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.6 8.6	8.60	8.66	8.53	253,000	0	0	0
TLG	50.5 50.5	50	50.90	49.85	205,200	0	0	0
TLH	4.7 4.7	4.66	4.70	4.34	183,500	0	0	0
TLP	6.3 6.3	6.70	6.70	6.30	3,900	0	0	0
TMB	55.2 55.2	56	56	55.20	6,600	0	0	0
TMC	7.5 7.5	6.89	7.46	6.89	300	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	48.3 48.3	48.40	48.45	48.30	6,100	0	0	0
TMS	41.2 41.2	40	41.20	40	500	0	0	0
TMT	12.3 12.3	12.15	12.60	12.15	29,000	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	14 14	14.10	14.20	14	13,000	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	31 31	31	31	31	100	0	0	0
TNG	21 21	21	21.10	20.60	462,400	0	0	0
TNH	10.2 10.2	10.20	10.20	10.05	36,800	0	0	0
TNI	5.2 5.2	5.12	5.19	4.83	7,700	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	10.3 10.3	10.25	10.35	9.92	347,600	0	0	0
TNV	17 17	16	17	16	1,600	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	2,600	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	191.7 191.7	191.90	192	184	16,600	0	0	0
TOT	16.4 16.4	16.80	16.80	16.30	2,200	0	0	0
TOW	36 36	35.50	36	35.50	200	0	0	0
TPB	16.3 16.3	16.20	16.30	16	7,676,800	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	48.5 48.5	48.50	48.50	48.50	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	79.3 79.3	80.60	80.80	78.10	17,500	0	0	0
TRC	74.5 74.5	74.10	75	74	21,700	0	0	0
TRS	35.5 35.5	35.50	35.50	35.50	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.40	5.80	5.40	7,000	0	0	0
TSA	15.4 15.4	15.60	15.60	15.40	119,900	0	0	0
TSB	19 19	18.70	19.30	18.70	900	0	0	0
TSC	2.4 2.4	2.37	2.37	2.34	74,500	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	5.9 5.9	5.50	6.20	5.50	50,000	0	0	0
TTA	11.0 11.0	10.95	10.95	10.80	250,800	0	0	0
TTC	9.0 9.0	9.09	9.09	9.00	2,000	0	0	0
TTD	124.2 124.2	124.13	158.00	124.13	400	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.61	2.63	2.59	475,800	0	0	0
TTG	11.7 11.7	11	11.70	11	15,900	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	1,700	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	15.1 15.1	14.90	15.40	14.90	26,500	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	33 33	33	33	33	100	0	0	0
TUG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
TV1	26.3 26.3	26.20	26.60	25.90	30,700	0	0	0
TV2	34.8 34.8	34.80	34.90	34.50	217,800	0	0	0
TV3	16.2 16.2	16.20	16.20	16.20	200	0	0	0
TV4	13.6 13.6	14	14	13.60	18,300	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.7 7.7	7.50	7.65	7.45	75,400	0	0	0
TVC	7.5 7.5	7.50	7.60	7.40	22,400	0	0	0
TVD	10.2 10.2	10.20	10.20	10	90,700	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	8.9 8.9	8.80	8.90	8.70	543,000	0	0	0
TVS	13.3 13.3	13.50	13.50	13.10	47,700	0	0	0
TVT	15.9 15.9	15.95	15.95	15.90	1,200	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.40	4.40	4.40	1,000	0	0	0
TYA	18.4 18.4	18.25	18.40	18.20	18,800	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	7.10	7.10	6.90	8,300	0	0	0
UDL	29.9 29.9	29.90	29.90	29.90	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	65 65	65	65	65	700	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	8 8	8	8	8	0	0	0	0
UPC	26.1 26.1	26.10	26.10	26.10	2,000	0	0	0
UPH	5.4 5.4	5.40	5.40	5.40	200	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17.1 17.1	17.10	17.10	17.10	2,500	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	10.20	10.20	10.10	276,900	0	0	0
VAV	32.1 32.1	32.07	32.07	32.07	0	0	0	0
VBB	13.7 13.7	13.80	13.90	13.50	156,200	0	0	0
VBC	22 22	18.90	22	18.90	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	15.50	16.50	15.50	2,000	0	0	0
VC2	4.9 4.9	4.80	4.90	4.80	16,800	0	0	0
VC3	26.1 26.1	25.80	26.10	25.70	1,258,600	0	0	0
VC6	22 22	22	22.30	22	3,500	0	0	0
VC7	7.9 7.9	7.70	7.90	7.70	121,600	0	0	0
VC9	4.8 4.8	4.80	4.90	4.80	24,700	0	0	0
VCA	6.7 6.7	6.60	6.68	6.60	2,800	0	0	0
VCB	60.5 60.5	60.20	60.50	59.70	5,807,400	0	0	0
VCC	10.2 10.2	10.20	10.20	10.20	400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	291.10	400	0	0	0
VCG	23.2 23.2	22.90	23.25	22.70	9,470,100	0	0	0
VCI	26.5 26.5	25.80	26.70	25.60	13,158,800	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	23.9 23.9	24.20	24.20	23.60	2,700	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.4 39.4	38.80	39.70	38.80	27,500	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	7.4 7.4	7.40	7.40	7.40	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	13 13	13	13	13	0	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	53 53	53	53	53	0	0	0	0
VDS	14.5 14.5	14.25	14.60	13.90	2,250,600	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	0	0	0	0
VEA	33.6 33.6	33.30	33.60	33.30	304,800	0	0	0
VEC	24 24	24.40	24.40	24	400	0	0	0
VEF	95.5 95.5	96	96.20	95	20,200	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15 15	15.50	15.50	15	1,700	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	400	0	0	0
VFG	48.2 48.2	48.18	48.37	47.99	15,700	0	0	0
VFR	12.2 12.2	11	12.60	11	7,600	0	0	0
VGC	43.5 43.5	42.95	44.05	42.80	643,600	0	0	0
VGG	42 42	41.80	42	41.80	200	0	0	0
VGI	87.6 87.6	89	89.50	86.90	766,100	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.5 25.5	25.30	25.50	25.10	22,800	0	0	0
VGR	71.5 71.5	68.30	71.50	68.20	3,000	0	0	0
VGS	24.4 24.4	24.50	24.50	24.10	202,300	0	0	0
VGT	12 12	12	12	11.90	252,600	0	0	0
VGV	51.6 51.6	51.60	51.60	51.60	0	0	0	0
VHC	61.4 61.4	62.40	62.70	61.10	2,243,200	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.10	3.30	3.10	154,300	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	722,600	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	0	0	0	0
VHM	151 151	153	155	147.20	5,595,200	0	0	0
VIB	16.2 16.2	16	16.25	15.95	3,382,000	0	0	0
VIC	219.5 219.5	220.50	223	214.50	3,130,600	0	0	0
VID	4.8 4.8	4.80	4.80	4.80	1,500	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.9 15.9	15.70	15.90	15.70	1,700	0	0	0
VIG	4.5 4.5	4.50	4.60	4.40	63,200	0	0	0
VIM	10.6 10.6	10	11.40	10	1,300	0	0	0
VIN	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VIP	11.5 11.5	11.45	11.45	11.40	127,100	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	25.40	25.50	25.40	10,000	0	0	0
VIW	33.7 33.7	35.30	35.40	32	284,700	0	0	0
VIX	17.6 17.6	16.60	17.60	16.50	56,148,500	0	0	0
VJC	181.5 181.5	181.10	190	179	2,074,100	0	0	0
VLA	11 11	11	11.30	11	1,800	0	0	0
VLB	46.2 46.2	45.90	46.20	45.90	5,600	0	0	0
VLC	13.4 13.4	13.30	13.40	13.20	52,400	0	0	0
VLG	8.1 8.1	8.60	8.60	8.10	1,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	42.5 42.5	42.50	42.50	42.50	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
VMD	14.5 14.5	14.95	15	14.50	7,300	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	60 60	60	60	60	2,000	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	19.3 19.3	20	22.60	18.30	91,700	0	0	0
VNB	14.4 14.4	14.40	14.80	14.20	16,900	0	0	0
VNC	35.6 35.6	35.60	35.60	35.60	1,600	0	0	0
VND	16.7 16.7	16.15	17	15.95	16,810,200	0	0	0
VNE	3.5 3.5	3.43	3.64	3.43	1,130,200	0	0	0
VNF	15 15	15	15	15	700	0	0	0
VNG	6.4 6.4	6.44	6.44	6.44	200	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	6.3 6.3	6.30	6.30	6.30	300	0	0	0
VNL	19 19	19	19	18.80	5,200	0	0	0
VNM	61.5 61.5	61.20	61.70	60.70	2,590,900	0	0	0
VNP	19.2 19.2	19	19.30	19	11,900	0	0	0
VNR	20.8 20.8	20.80	21	20.80	12,600	0	0	0
VNS	8.1 8.1	8	8.10	8	1,100	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VNZ	345 345	339	345	338	2,900	0	0	0
VOS	12.7 12.7	12.55	12.70	12.55	719,300	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	27.5 27.5	27.41	27.61	27.07	18,609,200	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.5 24.5	24.50	24.50	24.50	2,000	0	0	0
VPG	3.5 3.5	3.50	3.50	3.48	162,600	0	0	0
VPH	4.0 4.0	3.90	4.02	3.90	126,500	0	0	0
VPI	60.7 60.7	62.60	62.70	60.50	6,249,400	0	0	0
VPL	90 90	89	92	89	1,322,600	0	0	0
VPR	8.4 8.4	7.90	8.40	7.80	1,100	0	0	0
VPS	8.9 8.9	8.80	8.85	8.80	1,000	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17 17	17	17	17	200	0	0	0
VRC	12.8 12.8	12.80	12.80	12.30	1,700	0	0	0
VRE	36.6 36.6	35.60	36.60	34.50	10,445,000	0	0	0
VRG	17 17	17.20	17.20	17	2,900	0	0	0
VSA	19.5 19.5	19.50	19.50	19.40	700	0	0	0
VSC	21.9 21.9	21.50	22.20	21.45	4,403,000	0	0	0
VSE	8.2 8.2	8.50	8.50	7.70	4,800	0	0	0
VSF	26.9 26.9	26.10	27	26.10	15,800	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	43.0 43.0	42.90	43.00	42.90	1,000	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	0	0	0	0
VSM	15.4 15.4	15.40	15.40	15.40	0	0	0	0
VSN	14.5 14.5	14.40	14.50	14.40	1,100	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	14.5 14.5	14.45	14.50	13.70	8,200	0	0	0
VTC	12.1 12.1	12.40	12.40	11.90	9,500	0	0	0
VTD	6 6	6	6.10	5.90	246,100	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	7.90	8.70	7.90	2,200	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	49.5 49.5	50	50	49.50	1,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.1 12.1	12.10	12.15	12	214,800	0	0	0
VTP	66.4 66.4	66.10	66.40	65.50	427,900	0	0	0
VTQ	6 6	6	6	6	100	0	0	0
VTR	10.5 10.5	10.50	10.60	10.50	19,400	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.7 14.7	14.80	14.80	14.70	11,700	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.5 20.5	20.20	20.60	20.20	1,191,800	0	0	0
VUA	15.7 15.7	15.70	15.70	15.70	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	112.9 112.9	115.20	117.90	109.50	86,500	0	0	0
VW3	10.1 10.1	9.60	10.10	9.60	3,200	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	67.8 67.8	67.90	67.90	67.80	600	0	0	0
WCS	285.1 285.1	285.10	285.10	285.10	0	0	0	0
WSB	53.4 53.4	53.40	53.40	53.40	0	0	0	0
WSS	6.4 6.4	6.30	6.40	6.20	16,000	0	0	0
WTC	9.2 9.2	9.40	9.50	9.20	6,700	0	0	0
X20	11.8 11.8	11.80	11.80	11.80	600	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XLV	15.1 15.1	15.10	15.10	15.10	0	0	0	0
XMC	9 9	9	9	9	2,500	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	15.2 15.2	15.20	15.20	15.20	100	0	0	0
XPH	16.1 16.1	16.10	16.10	16.10	100	0	0	0
YBC	7 7	6.20	7.30	6.20	1,600	0	0	0
YBM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
YEG	9.3 9.3	9.39	9.44	9.32	674,100	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	248.5 248.5	0	0	0	95,195,712	0	0	0
^UPCOM	127.7 127.7	0	0	0	44,977,830	0	0	0
^VN30	2,053.4 2,053.4	0	0	0	309,377,553	0	0	0
^VNINDEX	1,891.2 1,891.2	0	0	0	875,178,670	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/05/2026