NGÀY: [ 29/05 ] [ 28/05 ] [ 27/05 ] [ 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 ] [ 01/05 ] (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	28.5 28.5	27.60	28.55	27.60	1,600	0	0	0
AAA	7.1 7.1	7.11	7.21	7.02	1,389,600	0	0	0
AAH	3.1 3.1	3.10	3.20	3	540,700	0	0	0
AAM	6.7 6.7	6.82	6.82	6.49	4,200	0	0	0
AAS	8.5 8.5	8.40	8.60	8.20	898,800	0	0	0
AAT	2.9 2.9	2.94	2.94	2.88	86,000	0	0	0
ABB	13.0 13.0	13.04	13.04	12.96	594,400	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	13.1 13.1	13.10	13.10	13.10	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	19.9 19.9	19.51	20.03	19.51	19,398,600	0	0	0
ACC	12.9 12.9	12.35	13.15	12.35	8,200	0	0	0
ACE	34.3 34.3	35.45	35.45	34.30	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	727,800	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	8.1 8.1	8.09	8.09	7.98	86,600	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	11.3 11.3	11.23	11.32	11.14	201,600	0	0	0
AGP	33.8 33.8	33.04	33.84	33.04	2,700	0	0	0
AGR	14.8 14.8	14.50	14.90	14.40	468,200	0	0	0
AGX	264.4 264.4	264.58	264.88	264.39	2,500	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	39.0 39.0	38.93	39.10	38.32	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	11.6 11.6	11.56	11.56	11.56	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
ANV	23.9 23.9	23.70	23.85	23.30	356,400	0	0	0
APF	43.2 43.2	42.30	43.18	41.86	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	45.8 45.8	45.80	45.80	45.80	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	58.3 58.3	57.77	59.17	57.77	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
AVG	10 10	10.10	10.10	9.90	177,200	0	0	0
BAB	10.3 10.3	10.33	10.33	10.33	1,300	0	0	0
BAF	32.9 32.9	32.68	32.91	32.45	1,227,700	0	0	0
BAL	5.9 5.9	5.91	5.91	5.91	100	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	9.1 9.1	9.24	9.24	9.14	600	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	12.0 12.0	12.04	12.04	12.04	2,000	0	0	0
BBT	11.4 11.4	11.41	11.41	11.41	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	8.3 8.3	8.10	8.25	8.06	34,400	0	0	0
BCF	37.5 37.5	37.46	37.46	37.46	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
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	31.6 31.6	30.24	31.56	30.24	3,100	0	0	0
BDT	9.2 9.2	9.10	10.30	9	3,400	0	0	0
BDW	25.4 25.4	25.45	25.45	25.45	0	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	62.5 62.5	63.52	63.70	61.28	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	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	27.6 27.6	27.56	27.66	27.56	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	37.8 37.8	37.66	37.93	37.52	4,399,100	0	0	0
BIG	6.2 6.2	6.07	6.25	5.90	1,691,600	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.6 16.6	16.71	16.71	16.48	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	6.0 6.0	5.99	5.99	5.99	0	0	0	0
BLT	21.1 21.1	21.25	21.25	21.06	300	0	0	0
BMC	13.4 13.4	13.20	13.50	13	27,700	0	0	0
BMD	5.6 5.6	5.61	5.61	5.61	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	14.3 14.3	14.57	14.57	14.28	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	14.8 14.8	14.50	14.79	14.50	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	15.7 15.7	15.70	15.70	15.70	1,300	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
BQB	4 4	4	4	4	0	0	0	0
BRC	11.2 11.2	10.88	11.25	10.88	300	0	0	0
BRR	17.7 17.7	17.74	17.74	17.74	0	0	0	0
BRS	24.9 24.9	25.39	25.86	24.92	3,800	0	0	0
BSA	20 20	19.90	20.30	19.90	1,700	0	0	0
BSD	22.0 22.0	21.98	21.98	21.98	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	32.2 32.2	31.36	33.09	31.36	321,200	0	0	0
BSL	12.3 12.3	11.85	12.33	11.85	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	26.4 26.4	26.35	27.19	25.81	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	21.5 21.5	21.55	21.55	21.55	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	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	13.9 13.9	13.85	13.85	13.85	100	0	0	0
BTV	17.1 17.1	17.14	17.14	17.14	0	0	0	0
BTW	67.9 67.9	67.93	67.93	67.93	0	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	43.1 43.1	42.76	43.54	42.71	138,300	0	0	0
BWS	33.0 33.0	32.61	33.49	32.61	3,100	0	0	0
BXH	13.3 13.3	13.27	13.27	13.27	0	0	0	0
C21	16.9 16.9	16.90	16.90	16.90	0	0	0	0
C22	18.3 18.3	18.27	18.27	18.27	0	0	0	0
C32	14.1 14.1	13.87	14.36	13.87	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	317,400	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	13.7 13.7	13.63	13.92	13.63	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	35.2 35.2	35.24	35.24	35.24	100	0	0	0
CCA	10.4 10.4	9.89	10.37	9.89	1,100	0	0	0
CCI	17.5 17.5	17.52	17.52	17.52	1,000	0	0	0
CCL	4.5 4.5	4.51	4.52	4.46	39,600	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	13.3 13.3	13.33	13.33	12.38	300	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	62.3 62.3	62.33	62.33	62.33	0	0	0	0
CDC	19.1 19.1	19.50	19.50	18.55	527,100	0	0	0
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.1 29.1	29.27	29.46	28.59	28,900	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.3 13.3	13.23	13.33	13.23	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	16.7 16.7	16.29	16.76	16.19	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	11.0 11.0	11.01	11.01	11.01	0	0	0	0
CHC	5.4 5.4	5.41	5.41	5.41	0	0	0	0
CHP	26.3 26.3	26.29	26.29	25.69	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	54.8 54.8	54.47	54.80	53.73	1,500	0	0	0
CKD	26.1 26.1	26.14	26.14	26.14	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	52.5 52.5	52.50	52.50	52.50	0	0	0	0
CLH	20.4 20.4	20.04	20.40	20.04	400	0	0	0
CLL	27.4 27.4	27.54	27.54	27.36	1,500	0	0	0
CLM	56.1 56.1	56.12	56.12	55.74	2,100	0	0	0
CLW	45.1 45.1	45.12	45.12	45.12	0	0	0	0
CLX	14.1 14.1	14.12	14.12	14.02	26,200	0	0	0
CMC	9.7 9.7	9.70	9.70	9.70	22,600	0	0	0
CMD	17.8 17.8	17.84	17.84	17.84	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	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	17.3 17.3	16.30	17.30	16.30	400	0	0	0
CMN	21.7 21.7	21.67	21.70	21.67	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	29.5 29.5	31.94	31.94	29.04	2,000	0	0	0
CNG	23.3 23.3	23.40	23.40	23	17,500	0	0	0
CNN	50.1 50.1	50.07	50.07	50.07	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	15.6 15.6	15.69	15.69	15.60	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	30.1 30.1	30.04	30.13	29.94	18,500	0	0	0
CQT	7.5 7.5	7.47	7.47	7.47	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	13.3 13.3	13.18	13.36	12.64	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
CTB	14.8 14.8	14.83	14.83	14.83	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	35.0 35.0	34.77	35.01	34.47	10,173,500	0	0	0
CTI	19.6 19.6	19.41	19.73	19.41	98,600	0	0	0
CTP	6.4 6.4	6.50	6.60	6.30	76,800	0	0	0
CTR	73.7 73.7	74.30	74.30	73.33	198,500	0	0	0
CTS	21.2 21.2	20.59	21.37	20.51	1,000,400	0	0	0
CTT	14.4 14.4	14.37	14.37	14.37	100	0	0	0
CTW	23.8 23.8	23.80	23.80	23.80	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
D11	10.1 10.1	10.19	10.19	10.11	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
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	20.2 20.2	20.08	20.21	19.86	1,527,500	0	0	0
DBD	48.0 48.0	47.95	48.00	47.81	17,000	0	0	0
DBM	25.8 25.8	25.79	25.79	25.79	0	0	0	0
DBT	11.4 11.4	11.35	11.40	11.35	13,100	0	0	0
DC1	6.4 6.4	6.44	6.44	6.44	0	0	0	0
DC2	5.7 5.7	5.66	5.66	5.66	0	0	0	0
DC4	8.1 8.1	8.11	8.18	8.10	223,700	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	100	0	0	0
DCG	23.0 23.0	23.04	23.04	23.04	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	40.3 40.3	40.37	40.46	39.94	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
DDH	3.9 3.9	3.94	3.94	3.94	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	24.6 24.6	24.66	24.66	24.19	260,200	0	0	0
DFC	27.5 27.5	27.50	27.50	27.50	6,100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	49.8 49.8	47.51	50.19	47.15	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	43.1 43.1	43.06	43.11	42.73	42,500	0	0	0
DHB	13.1 13.1	13.30	13.30	12.90	28,500	0	0	0
DHC	31.9 31.9	31.42	32.18	31.20	211,700	0	0	0
DHD	29.3 29.3	29	29.30	29	1,900	0	0	0
DHG	96.0 96.0	96.66	96.94	95.90	12,500	0	0	0
DHM	7.0 7.0	6.95	6.95	6.95	200	0	0	0
DHN	24.0 24.0	23.99	23.99	23.99	0	0	0	0
DHP	10.7 10.7	10.70	10.70	10.70	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	13.9 13.9	13.73	14.06	13.63	10,481,200	0	0	0
DIH	8 8	7.91	8	7.91	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	55.4 55.4	55.10	56.54	55.10	2,500	0	0	0
DMN	6.4 6.4	6.07	6.43	6.07	600	0	0	0
DNA	22.6 22.6	22.66	22.66	22.56	1,100	0	0	0
DNC	49.1 49.1	49.00	49.10	49.00	1,700	0	0	0
DND	7 7	7	7	7	0	0	0	0
DNE	7.5 7.5	7.53	7.53	7.53	100	0	0	0
DNH	45.4 45.4	45.45	45.45	45.45	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNN	5.3 5.3	5.33	5.33	5.33	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	29.6 29.6	29.60	29.60	29.60	700	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	11.2 11.2	11.23	11.23	11.23	100	0	0	0
DP1	27.7 27.7	27.75	27.75	27.75	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	43.8 43.8	43.54	44.13	43.14	708,200	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	24.9 24.9	24.95	24.95	24.72	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	10.9 10.9	10.50	11.02	10.50	23,400	0	0	0
DRC	12.2 12.2	12.20	12.39	12.20	246,000	0	0	0
DRG	8.6 8.6	8.92	8.92	8.62	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	43.9 43.9	43.90	43.95	43.85	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	13.5 13.5	14.07	14.07	13.19	518,000	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2 2	1.90	2	1.90	3,700	0	0	0
DTK	11.0 11.0	11.01	11.01	11.01	100	0	0	0
DTL	11.5 11.5	11.60	11.60	11.50	2,000	0	0	0
DTP	87.7 87.7	91.49	91.49	80.52	62,700	0	0	0
DTT	16.9 16.9	16.89	16.89	16.89	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	19.3 19.3	19.37	19.65	18.99	51,200	0	0	0
DVP	66.6 66.6	67.07	67.07	66.08	13,400	0	0	0
DVW	42.4 42.4	42.39	42.39	42.39	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	13.9 13.9	13.46	13.90	13.33	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	21.2 21.2	20.95	21.24	20.95	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	16.5 16.5	16.62	16.62	16.24	356,000	0	0	0
EME	26.5 26.5	26.50	26.50	26.50	0	0	0	0
EMG	8.1 8.1	8.12	8.12	8.12	0	0	0	0
EMS	18.3 18.3	18.27	18.27	18.27	100	0	0	0
EVE	9.2 9.2	9.39	9.39	9.02	1,500	0	0	0
EVF	13.3 13.3	12.95	13.30	12.80	3,959,500	0	0	0
EVG	6.3 6.3	6.30	6.35	6.25	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	3.1 3.1	3.08	3.08	3.03	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	23.8 23.8	23.83	23.83	23.83	0	0	0	0
FIC	19.2 19.2	18.81	19.20	18.81	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	57.5 57.5	57.04	57.48	57.04	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	7.6 7.6	7.62	7.62	7.62	0	0	0	0
FRT	140.8 140.8	140.29	141.62	140.29	226,100	0	0	0
FSO	12.1 12.1	12.10	12.10	12.10	0	0	0	0
FT1	37.1 37.1	37.07	37.07	37.07	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	10.7 10.7	11.30	11.30	10.40	377,000	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	16.5 16.5	16.73	16.73	16.45	91,900	0	0	0
GDW	33.0 33.0	32.95	32.95	32.95	0	0	0	0
GEG	13.9 13.9	13.62	13.86	13.57	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	3.2 3.2	3.17	3.17	3.17	0	0	0	0
GIC	12.8 12.8	12.78	12.78	12.78	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	14.7 14.7	14.74	14.74	14.74	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	26.8 26.8	26.68	26.77	26.68	900	0	0	0
GSP	10.3 10.3	10.27	10.36	10.18	90,400	0	0	0
GTA	8.6 8.6	8.65	8.65	8.65	100	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	10.0 10.0	9.96	9.96	9.96	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	79.9 79.9	79.79	79.89	79.79	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	12.7 12.7	12.71	12.71	12.71	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	54.8 54.8	54.56	54.85	54.37	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	28.0 28.0	27.99	27.99	27.99	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	5.7 5.7	4.89	5.75	4.89	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	25.0 25.0	25.04	25.04	25.04	1,800	0	0	0
HCC	21.5 21.5	21.50	21.50	21.50	5,800	0	0	0
HCD	6.4 6.4	6.32	6.39	6.24	20,800	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	24.5 24.5	22.94	24.53	22.94	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	8.3 8.3	7.98	8.25	7.89	5,800	0	0	0
HD8	6.2 6.2	6.20	6.20	6.20	100	0	0	0
HDA	6.2 6.2	6.27	6.36	6.18	29,700	0	0	0
HDB	26.6 26.6	26.45	26.75	26.35	13,555,700	0	0	0
HDC	16.4 16.4	16.26	16.57	16.17	1,896,400	0	0	0
HDG	23.3 23.3	23.27	23.41	22.91	1,659,900	0	0	0
HDM	34.1 34.1	33.62	34.10	33.62	500	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	0	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	0	0	0	0
HEC	32.5 32.5	32.50	32.50	32.50	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	21.3 21.3	21.28	21.28	21.28	0	0	0	0
HEV	7 7	7	7	7	0	0	0	0
HFB	9.5 9.5	9.49	9.49	9.49	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	166.6 166.6	164.64	166.57	163.68	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	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.4 12.4	12.30	12.44	12.21	874,900	0	0	0
HHS	13.2 13.2	12.85	13.15	12.70	1,450,300	0	0	0
HHV	12.3 12.3	12	12.29	11.95	5,455,700	0	0	0
HID	4.4 4.4	4.53	4.60	4.43	473,900	0	0	0
HII	6.5 6.5	6.14	6.46	6.02	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	22.0 22.0	20.67	22.02	18.65	2,400	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	391.0 391.0	391.00	391.00	391.00	0	0	0	0
HLC	10.8 10.8	10.72	10.82	10.63	1,400	0	0	0
HLD	16.1 16.1	15.71	16.09	15.61	7,100	0	0	0
HLO	15.7 15.7	15.70	15.70	15.70	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	10.7 10.7	10.74	10.74	10.69	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	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.7 10.7	10.70	10.70	10.60	30,400	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	200	0	0	0
HNG	7.7 7.7	7	7.80	6.90	15,228,100	0	0	0
HNI	28.1 28.1	28.10	28.10	28.10	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	25.1 25.1	24.91	25.27	24.82	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
HPP	70.5 70.5	70.52	70.52	70.52	0	0	0	0
HPT	28.9 28.9	28.88	28.88	28.88	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	36.6 36.6	36.61	36.61	36.61	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	14.4 14.4	14.00	14.37	14.00	1,200	0	0	0
HSV	4.4 4.4	4.50	4.60	4.40	14,900	0	0	0
HT1	14.4 14.4	14.21	14.60	14.21	308,800	0	0	0
HTC	43.7 43.7	43.66	43.66	43.66	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	1,000	0	0	0
HTG	34.6 34.6	34.24	34.57	34.24	4,200	0	0	0
HTI	21.8 21.8	21.80	21.98	21.62	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	5.4 5.4	5.56	5.56	5.34	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	12.7 12.7	12.27	12.81	11.64	10,500	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	8.9 8.9	8.94	8.94	8.94	1,000	0	0	0
HU6	4.3 4.3	4.20	4.30	3.90	2,100	0	0	0
HUB	13.2 13.2	12.62	13.23	12.09	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	10.6 10.6	10.55	10.68	10.55	167,800	0	0	0
HVN	22.5 22.5	22.40	22.60	22.40	519,500	0	0	0
HVT	26.5 26.5	26.82	26.82	26.34	9,700	0	0	0
HWS	14.1 14.1	14.07	14.07	13.89	8,600	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	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	28.2 28.2	28.47	28.56	28.19	3,000	0	0	0
ICT	16.8 16.8	16.97	17.01	16.82	1,900	0	0	0
IDC	39.3 39.3	39.09	39.44	38.40	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	272.4 272.4	272.41	272.41	272.41	1,800	0	0	0
IDV	23.3 23.3	23	23.50	22.90	11,000	0	0	0
IFS	15.6 15.6	16.41	16.41	15.59	700	0	0	0
IJC	9.7 9.7	9.67	9.71	9.52	1,055,200	0	0	0
ILA	5 5	5	5	5	3,000	0	0	0
ILB	20.4 20.4	20.38	20.38	20.14	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	48.5 48.5	48.63	48.63	48.48	6,600	0	0	0
IN4	39.7 39.7	39.70	39.70	39.70	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	13.5 13.5	12.96	13.65	12.87	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	23.1 23.1	23.13	23.13	23.13	0	0	0	0
IST	32.2 32.2	32.96	32.96	32.22	700	0	0	0
ITC	10.8 10.8	10.96	10.96	10.78	63,700	0	0	0
ITD	13.6 13.6	13.69	13.69	13.56	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	6.36	6.56	6.36	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	11.3 11.3	11.38	11.38	11.01	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	5.2 5.2	5.10	5.19	5.10	1,600	0	0	0
KHD	18.2 18.2	18.18	18.18	18.18	0	0	0	0
KHG	5.4 5.4	5.40	5.46	5.39	6,591,100	0	0	0
KHP	9.7 9.7	9.64	9.74	9.64	1,300	0	0	0
KHS	12.5 12.5	12.47	12.47	12.47	4,900	0	0	0
KHW	25.4 25.4	25.40	25.40	25.40	0	0	0	0
KIP	9.2 9.2	9.20	9.20	9.20	200	0	0	0
KKC	6 6	6	6	6	0	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
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
KST	12.5 12.5	11.26	12.46	11.26	3,100	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	20.3 20.3	20.34	20.34	20.34	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	25.4 25.4	25.41	25.41	25.41	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	18 18	17.68	18	17.68	15,800	0	0	0
L40	32 32	31.82	32.05	31.50	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	9.4 9.4	9.42	9.67	9.33	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	18.2 18.2	18.23	18.23	18.17	13,200	0	0	0
LBM	29.2 29.2	29.15	29.15	28.80	20,800	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.14	9.20	9.08	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	27.4 27.4	27.39	27.39	27.39	0	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	46.5 46.5	46.50	46.50	46.25	2,500	0	0	0
LHG	26.4 26.4	26.27	26.41	26.18	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	32.5 32.5	32.17	32.53	32.17	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	12.6 12.6	12.58	12.58	12.58	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	9.2 9.2	9.20	9.20	9.20	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	34 34	34.50	35.80	34	26,300	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
M10	20.6 20.6	21.39	21.39	20.64	3,200	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	20.9 20.9	20.82	20.94	20.70	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	18.6 18.6	18.25	18.91	18.16	4,669,500	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	8 8	8	8.10	7.90	2,500	0	0	0
MCM	27.0 27.0	27.07	27.12	26.98	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	9.2 9.2	9.14	9.23	9.05	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	6.6 6.6	6.55	6.64	6.55	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	11.8 11.8	11.77	11.77	11.67	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	9.0 9.0	8.95	9.05	8.57	63,200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.6 16.6	16.48	16.77	16.48	111,400	0	0	0
MKP	25.5 25.5	24.72	25.61	24.72	4,200	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	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	27.2 27.2	27.17	27.17	27.17	0	0	0	0
MND	10.2 10.2	10.22	10.22	10.22	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	10.6 10.6	10.63	10.67	10.54	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	39.7 39.7	40.74	40.74	38.58	1,733,600	0	0	0
MST	8.1 8.1	8	8.10	7.90	1,478,100	0	0	0
MTA	13.0 13.0	13.07	13.07	12.97	2,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.0 8.0	8.05	8.05	8.05	6,200	0	0	0
MTH	29.7 29.7	29.70	29.70	29.70	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	13.3 13.3	13.61	13.61	13.23	9,700	0	0	0
MVN	56.3 56.3	64.20	64.20	55	3,400	0	0	0
MWG	84.7 84.7	83.89	85.07	83.60	6,696,800	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	8.3 8.3	8.41	8.51	8.13	110,100	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	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	14.9 14.9	14.91	14.91	14.91	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	8.4 8.4	8.51	8.51	8.33	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	14.4 14.4	14.39	14.58	14.39	1,300	0	0	0
NBW	29.5 29.5	29.52	29.52	29.52	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	84.5 84.5	84.53	85.35	84.53	23,500	0	0	0
ND2	32.5 32.5	32.51	32.51	32.51	100	0	0	0
NDC	157.0 157.0	157.00	157.00	157.00	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	6.2 6.2	6.20	6.20	6.20	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	11.9 11.9	11.95	11.95	11.73	101,400	0	0	0
NHC	18.0 18.0	18.00	18.00	18.00	0	0	0	0
NHH	10.6 10.6	10.35	10.60	10.35	23,300	0	0	0
NHT	12.3 12.3	12.28	12.28	12.20	17,600	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	11.7 11.7	11.65	11.65	11.65	100	0	0	0
NKG	13.0 13.0	12.82	13.05	12.64	2,932,100	0	0	0
NLG	26.7 26.7	26.73	26.98	26.34	2,316,500	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	43.9 43.9	42.35	43.92	42.35	49,400	0	0	0
NNT	56.3 56.3	56.34	56.34	56.34	0	0	0	0
NO1	5.4 5.4	5.41	5.43	5.39	6,400	0	0	0
NOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NQB	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NQN	11.5 11.5	11.52	11.52	11.52	0	0	0	0
NRC	6.8 6.8	6.80	6.90	6.70	857,200	0	0	0
NSC	74.8 74.8	74.78	74.78	74.78	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	17.4 17.4	17.36	17.36	17.36	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
NTF	12 12	12	12	12	100	0	0	0
NTH	55.4 55.4	55.42	55.42	55.42	0	0	0	0
NTL	16.4 16.4	16.40	16.50	16.25	252,800	0	0	0
NTP	48.8 48.8	49.17	49.25	48.44	56,000	0	0	0
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	18.8 18.8	18.76	18.76	18.76	400	0	0	0
NUE	9.5 9.5	9.49	9.49	9.49	100	0	0	0
NVB	10.8 10.8	10.60	10.80	10.60	96,800	0	0	0
NVL	16.0 16.0	15.44	16.37	15.44	75,340,000	0	0	0
NVP	36.0 36.0	35.97	35.97	35.97	0	0	0	0
NVT	7.8 7.8	7.80	7.80	7.80	2,100	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	3.9 3.9	4	4	3.90	400	0	0	0
OCB	9.7 9.7	9.70	9.74	9.65	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	14.3 14.3	14.53	14.63	14.24	2,194,000	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	20.0 20.0	19.97	20.01	18.98	3,100	0	0	0
ORS	13.7 13.7	13.10	13.95	13.10	6,010,800	0	0	0
PAC	20.7 20.7	20.64	20.68	20.36	401,200	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	26.9 26.9	26.58	27.25	26.46	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	65.9 65.9	65.57	65.95	64.90	13,400	0	0	0
PBC	5.9 5.9	5.80	5.90	5.60	52,200	0	0	0
PBP	11.3 11.3	11.06	11.34	11.06	2,500	0	0	0
PBT	14.4 14.4	14.42	14.42	14.42	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	18.4 18.4	17.28	18.40	17.28	300	0	0	0
PCF	3.4 3.4	3.90	3.90	3.40	6,300	0	0	0
PCH	20.7 20.7	20.56	20.75	20.47	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	101.8 101.8	101.14	104.17	101.14	3,200	0	0	0
PDR	16.6 16.6	16.35	16.70	16.15	9,430,200	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	44.0 44.0	43.86	44.57	43.52	530,800	0	0	0
PFL	2.1 2.1	2.10	2.20	2.10	26,600	0	0	0
PGB	10.9 10.9	10.88	10.88	10.60	79,100	0	0	0
PGC	12.3 12.3	12.33	12.37	12.23	29,100	0	0	0
PGD	23.4 23.4	23.40	24.30	23.30	17,400	0	0	0
PGI	17.9 17.9	17.91	17.91	17.86	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	21.2 21.2	20.90	21.21	20.90	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	61.0 61.0	60.97	60.97	60.97	0	0	0	0
PHP	36.2 36.2	36.55	36.65	36.16	71,400	0	0	0
PHR	34.8 34.8	34.24	34.95	34.24	271,900	0	0	0
PHS	9.3 9.3	9.34	9.34	9.34	600	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	14.5 14.5	14.49	14.49	13.75	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	7.6 7.6	7.40	7.70	7.30	349,700	0	0	0
PJC	26.4 26.4	26.41	26.41	26.41	100	0	0	0
PJS	20.3 20.3	20.34	20.34	20.34	0	0	0	0
PJT	7.9 7.9	7.92	7.92	7.92	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	61.5 61.5	61.50	61.50	61.50	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	37.7 37.7	37.89	38.23	37.31	3,098,200	0	0	0
PMB	10.5 10.5	10.63	10.63	10.54	1,000	0	0	0
PMC	125.4 125.4	125.82	125.82	125.43	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	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	27.9 27.9	27.86	27.86	27.86	0	0	0	0
PND	6.3 6.3	6.30	6.30	6.30	400	0	0	0
PNG	25.7 25.7	25.71	25.71	25.71	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	20.6 20.6	20.58	20.58	20.58	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	25.5 25.5	25.71	25.71	25.53	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	5.8 5.8	5.80	5.80	5.80	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	24.3 24.3	24.11	24.31	24.11	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	13.5 13.5	13.46	13.54	13.31	47,500	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	2,000	0	0	0
PSI	8.6 8.6	8.30	8.60	8.30	418,700	0	0	0
PSL	10 10	10	10	10	0	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	7.6 7.6	7.41	7.60	7.41	8,500	0	0	0
PTB	38.6 38.6	38.37	38.68	38.18	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	9.1 9.1	9.10	9.10	9.10	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
PTM	8.7 8.7	8.71	8.71	8.71	100	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.4 11.4	11.42	11.42	11.42	5,000	0	0	0
PTS	8.5 8.5	8.43	8.52	8.43	5,100	0	0	0
PTT	9.8 9.8	9.80	9.80	9.80	200	0	0	0
PTV	5.8 5.8	5.50	5.80	5.50	5,800	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	19.5 19.5	19.86	19.95	19.41	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	69.0 69.0	69.14	69.14	68.70	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	17.8 17.8	18.31	18.31	17.79	373,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	33.5 33.5	33.67	34.42	33.33	4,895,000	0	0	0
PVT	21.4 21.4	21.32	21.73	21.14	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	26.3 26.3	26.33	26.33	26.33	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	0	0	0	0
QNC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
QNP	31.4 31.4	32.97	32.97	30.30	2,100	0	0	0
QNS	45.7 45.7	45.21	45.70	45.21	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	16.6 16.6	16.27	16.64	16.27	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	37.8 37.8	37.79	37.79	37.79	0	0	0	0
QTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
QTP	12.4 12.4	12.30	12.40	12.20	345,300	0	0	0
RAL	84.7 84.7	84.87	84.87	82.74	2,900	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.3 11.3	10.98	11.27	10.98	5,900	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	27.6 27.6	27.19	27.94	27.19	4,100	0	0	0
RYG	9.7 9.7	9.81	9.85	9.58	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	44.7 44.7	43.97	44.72	43.55	654,100	0	0	0
SAC	11.2 11.2	11.19	11.19	11.19	200	0	0	0
SAF	54 54	54	54	54	4,200	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.3 6.3	6.33	6.34	6.25	126,600	0	0	0
SAS	32.8 32.8	32.42	32.86	32.24	3,200	0	0	0
SAV	14.8 14.8	14.10	14.81	14.10	7,400	0	0	0
SB1	6.7 6.7	6.26	6.71	6.26	300	0	0	0
SBA	26.4 26.4	26.42	26.42	26.14	10,100	0	0	0
SBB	16.3 16.3	16.04	16.33	16.04	15,500	0	0	0
SBD	6.8 6.8	7.03	8.06	6.84	10,500	0	0	0
SBG	9.9 9.9	9.92	10	9.88	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	32.5 32.5	32.47	32.47	32.47	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	18.8 18.8	18.38	18.80	18.29	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	49.5 49.5	49.14	49.52	49.14	96,000	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.4 8.4	8.60	8.60	8.30	3,000	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
SDC	5.1 5.1	5.10	5.10	5.10	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	10.4 10.4	10.43	10.43	10.43	0	0	0	0
SDN	15.5 15.5	15.54	15.54	15.54	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	29.9 29.9	29.90	29.90	29.90	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	41.2 41.2	41.20	43.12	40.91	1,600	0	0	0
SED	16.4 16.4	16.27	16.45	16.08	3,300	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.5 10.5	10.49	10.49	10.49	1,800	0	0	0
SFI	27.0 27.0	25.23	26.96	25.23	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	107.5 107.5	106.02	107.50	106.02	3,400	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22.9 22.9	22.90	22.90	22.90	0	0	0	0
SGI	9.9 9.9	9.88	9.88	9.88	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	12.8 12.8	12.92	12.92	12.75	98,700	0	0	0
SGS	12.7 12.7	12.75	12.75	12.75	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	9.9 9.9	9.90	9.90	9.90	100	0	0	0
SHE	6.5 6.5	6.60	6.60	6.50	2,100	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	32.1 32.1	32.16	32.16	32.12	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	11.0 11.0	10.99	10.99	10.99	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	9.1 9.1	9.16	9.16	9.09	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	24.1 24.1	23.31	24.05	23.31	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	38.8 38.8	39.02	39.02	38.58	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	24.4 24.4	24.36	24.36	24.36	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	7.9 7.9	7.94	7.94	7.94	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPM	8.5 8.5	8.48	8.48	8.48	100	0	0	0
SPV	20 20	20	20	20	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	42.0 42.0	41.70	42.01	41.70	1,000	0	0	0
SRF	6.7 6.7	6.69	6.69	6.28	500	0	0	0
SSB	13.9 13.9	13.77	13.94	13.77	1,900,300	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	100	0	0	0
SSG	7.7 7.7	7.90	8.20	7.70	17,900	0	0	0
SSH	67.2 67.2	67.19	67.19	67.19	0	0	0	0
SSI	22.8 22.8	22.02	22.94	21.94	27,728,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	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	11.7 11.7	11.82	11.86	11.73	10,400	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	16.5 16.5	16.28	16.53	16.28	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	9.8 9.8	9.81	9.85	9.76	15,900	0	0	0
SWC	25.8 25.8	24.50	25.80	24.50	200	0	0	0
SZB	38.3 38.3	38.92	38.92	38.29	6,400	0	0	0
SZC	25.8 25.8	25.80	25.94	25.52	416,400	0	0	0
SZE	7.8 7.8	7.90	8.37	7.80	13,900	0	0	0
SZG	34.6 34.6	34.62	34.62	34.62	0	0	0	0
SZL	30.0 30.0	30.07	30.07	29.79	11,500	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.1 10.1	10.00	10.17	10.00	2,300	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TBC	32.6 32.6	32.71	32.71	32.61	1,500	0	0	0
TBD	114.4 114.4	114.37	114.37	114.37	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	100	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	33.2 33.2	32.76	33.20	32.52	7,863,100	0	0	0
TCH	15.8 15.8	15.64	15.95	15.41	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	21.3 21.3	21.15	21.38	21.10	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	30.0 30.0	30.36	30.36	29.71	4,100	0	0	0
TDB	39.5 39.5	39.63	39.63	39.54	900	0	0	0
TDC	10.2 10.2	10.15	10.20	10.06	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	55.4 55.4	55.40	55.40	55.40	1,200	0	0	0
TDP	27 27	26.59	28.05	26.59	204,300	0	0	0
TDS	8.2 8.2	8.10	8.20	8.10	500	0	0	0
TDT	7.0 7.0	6.97	6.97	6.79	165,000	0	0	0
TDW	45.4 45.4	45.40	45.40	45.31	1,000	0	0	0
TED	58.0 58.0	58.04	58.04	58.04	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	46.7 46.7	46.97	46.97	46.68	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	38.3 38.3	38.55	38.55	38.12	3,700	0	0	0
THM	8.1 8.1	7	8.10	7	1,500	0	0	0
THN	2.8 2.8	2.84	2.84	2.84	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	8.3 8.3	8.11	8.29	8.11	5,100	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	16.5 16.5	16.46	16.46	16.46	100	0	0	0
TID	19.3 19.3	19.18	19.27	18.80	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	17.0 17.0	17.13	17.13	16.99	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	12.3 12.3	12.82	12.82	12.34	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	49.5 49.5	48.98	49.86	48.83	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	52.4 52.4	53.19	53.19	52.43	6,600	0	0	0
TMC	7.5 7.5	6.89	7.46	6.89	300	0	0	0
TMG	66.0 66.0	66.00	66.00	66.00	0	0	0	0
TMP	46.3 46.3	46.38	46.43	46.29	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	22.0 22.0	22.00	22.00	22.00	0	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	12.3 12.3	12.37	12.46	12.28	13,000	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	31 31	31	31	31	100	0	0	0
TNG	19.8 19.8	19.83	19.93	19.46	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	23.1 23.1	23.11	23.11	23.11	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
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	187.8 187.8	187.88	187.98	180.15	15,200	0	0	0
TOT	13.9 13.9	14.27	14.27	13.84	2,200	0	0	0
TOW	33.0 33.0	32.59	33.05	32.59	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
TQW	7.0 7.0	6.98	6.98	6.98	0	0	0	0
TR1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TRA	38.6 38.6	39.24	39.34	38.03	17,500	0	0	0
TRC	17.9 17.9	17.81	18.02	17.78	21,700	0	0	0
TRS	29.6 29.6	29.61	29.61	29.61	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
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	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	34.9 34.9	34.85	34.85	34.85	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.5 5.5	5.14	5.79	5.14	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	61.8 61.8	61.74	78.58	61.74	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	14.1 14.1	13.90	14.37	13.90	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	20.2 20.2	20.20	20.20	20.20	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	15.7 15.7	15.66	15.66	15.66	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	13.0 13.0	13.00	13.00	13.00	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	9.5 9.5	9.49	9.49	9.30	90,700	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	86.4 86.4	86.41	86.41	86.41	0	0	0	0
TVM	5.8 5.8	5.77	5.77	5.77	0	0	0	0
TVN	8.9 8.9	8.80	8.90	8.70	543,000	0	0	0
TVS	12.4 12.4	12.62	12.62	12.24	47,700	0	0	0
TVT	14.9 14.9	14.97	14.97	14.92	1,200	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.4 4.4	4.40	4.40	4.40	1,000	0	0	0
TYA	16.8 16.8	16.62	16.75	16.57	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	26.5 26.5	26.49	26.49	26.49	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	16.7 16.7	16.67	16.67	16.67	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
VAV	31.5 31.5	31.54	31.54	31.54	0	0	0	0
VBC	20.1 20.1	17.28	20.11	17.28	400	0	0	0
VBG	4.7 4.7	4.66	4.66	4.66	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	24.3 24.3	24	24.28	23.91	1,258,600	0	0	0
VC6	18.3 18.3	18.26	18.51	18.26	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	60.0 60.0	59.70	60.00	59.21	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	20.6 20.6	20.35	20.66	20.17	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	37.4 37.4	36.78	37.64	36.78	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	23.3 23.3	23.27	23.27	23.27	0	0	0	0
VDP	39.8 39.8	39.78	39.78	39.78	0	0	0	0
VDS	14.5 14.5	14.25	14.60	13.90	2,250,600	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	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
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	40.9 40.9	40.40	41.44	40.26	643,600	0	0	0
VGG	40.1 40.1	39.86	40.05	39.86	200	0	0	0
VGI	83.7 83.7	85.52	86.00	83.50	757,800	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.5 25.5	25.30	25.50	25.10	22,800	0	0	0
VGR	70.0 70.0	66.82	69.95	66.73	3,000	0	0	0
VGS	23.4 23.4	23.46	23.46	23.08	202,300	0	0	0
VGT	11.7 11.7	11.70	11.70	11.60	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	712,600	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	72.7 72.7	73.67	74.63	70.87	5,595,200	0	0	0
VIB	14.8 14.8	14.61	14.84	14.57	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	15.2 15.2	15.03	15.22	15.03	1,700	0	0	0
VIG	4.5 4.5	4.50	4.60	4.40	63,200	0	0	0
VIM	9.7 9.7	9.17	10.45	9.17	1,300	0	0	0
VIN	13.7 13.7	13.72	13.72	13.72	0	0	0	0
VIP	10.5 10.5	10.45	10.45	10.40	127,100	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.1 24.1	24.01	24.10	24.01	10,000	0	0	0
VIW	33.7 33.7	35.30	35.40	32	283,800	0	0	0
VIX	16.8 16.8	15.81	16.76	15.71	56,148,500	0	0	0
VJC	139.6 139.6	139.31	146.15	137.69	2,074,100	0	0	0
VLA	10.2 10.2	10.20	10.48	10.20	1,800	0	0	0
VLB	44.4 44.4	44.15	44.44	44.15	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	39.2 39.2	39.22	39.22	39.22	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	59.3 59.3	59.28	59.28	59.28	2,000	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	18.5 18.5	19.20	21.70	17.57	91,600	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
VNF	13.5 13.5	13.54	13.54	13.54	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	59.5 59.5	59.26	59.74	58.77	2,590,900	0	0	0
VNP	18.4 18.4	18.19	18.48	18.19	11,900	0	0	0
VNR	18.8 18.8	18.83	19.01	18.83	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	22.3 22.3	22.31	22.31	22.31	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	55.2 55.2	56.91	57	55	6,249,400	0	0	0
VPL	90 90	89	92	89	1,322,600	0	0	0
VPR	7.3 7.3	6.91	7.35	6.82	1,100	0	0	0
VPS	8.3 8.3	8.26	8.31	8.26	1,000	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	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	35.3 35.3	34.38	35.35	33.32	10,445,000	0	0	0
VRG	16.0 16.0	16.14	16.14	15.95	2,900	0	0	0
VSA	18.5 18.5	18.55	18.55	18.45	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	41.5 41.5	41.41	41.50	41.41	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	14.3 14.3	14.17	14.27	14.17	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	9.8 9.8	10.05	10.05	9.65	9,500	0	0	0
VTD	6 6	6	6.10	5.90	246,000	0	0	0
VTE	7.3 7.3	7.27	7.27	7.27	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	36.9 36.9	37.32	37.32	36.95	1,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.0 11.0	11.01	11.05	10.92	214,800	0	0	0
VTP	56.6 56.6	56.32	56.58	55.81	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
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
VW3	10.1 10.1	9.60	10.10	9.60	3,200	0	0	0
VWS	14.7 14.7	14.74	14.74	14.74	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	10.8 10.8	10.80	10.80	10.80	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	14.7 14.7	14.72	14.72	14.72	0	0	0	0
XLV	13.6 13.6	13.61	13.61	13.61	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	14.3 14.3	14.27	14.27	14.27	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	23.4 23.4	23.45	23.45	23.45	0	0	0	0
^VN30	2,053.4 2,053.4	0	0	0	309,377,553	0	0	0

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