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 07/05/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.9 29.9	29.90	29.90	29.90	0	0	0	0
AAA	7.3 7.3	7.45	7.52	7.30	1,337,000	0	0	0
AAH	3.1 3.1	3.10	3.10	3	269,400	0	0	0
AAM	6.9 6.9	6.99	7.20	6.73	5,900	0	0	0
AAS	8.5 8.5	8.50	9.30	8.40	703,600	0	0	0
AAT	2.9 2.9	2.90	2.91	2.88	18,200	0	0	0
AAV	7 7	6.90	7	6.70	273,900	0	0	0
ABB	15.3 15.3	14.90	16	14.90	1,868,700	0	0	0
ABC	10.6 10.6	10.70	11	10.60	9,500	0	0	0
ABI	19.5 19.5	19.60	19.60	19.40	30,800	0	0	0
ABR	12.9 12.9	13.70	13.70	12.85	500	0	0	0
ABS	2.8 2.8	2.85	2.88	2.79	114,400	0	0	0
ABT	58.4 58.4	58.50	58.60	58.40	1,300	0	0	0
ABW	10.7 10.7	10.70	10.90	10.70	154,200	0	0	0
ACB	22.9 22.9	23.10	23.20	22.85	20,236,200	0	0	0
ACC	12.8 12.8	12.50	12.80	12.50	400	0	0	0
ACE	36.6 36.6	36.40	36.60	36.40	1,200	0	0	0
ACL	12.5 12.5	12.50	13	12.50	12,800	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.2 3.2	3.20	3.20	3.20	100	0	0	0
ACV	44.6 44.6	45	45.40	44.50	812,000	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9.1 9.1	8.65	9.10	8.49	300	0	0	0
ADS	9 9	9.02	9.06	8.97	79,400	0	0	0
AFX	10.7 10.7	10.50	10.70	10.45	49,500	0	0	0
AG1	12 12	12	12	12	14,100	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	12.4 12.4	12.40	12.50	12.35	76,600	0	0	0
AGM	2 2	2	2	2	0	0	0	0
AGP	37.8 37.8	37.70	37.80	37.60	1,300	0	0	0
AGR	14.8 14.8	14.90	14.90	14.70	301,400	0	0	0
AGX	270 270	270	270	270	0	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	45 45	44.90	45.30	44.90	5,500	0	0	0
ALT	12.1 12.1	12.10	12.10	12.10	5,800	0	0	0
ALV	7.3 7.3	7.40	7.40	7.20	9,900	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	0	0	0	0
AMS	9.8 9.8	10	10.50	9.60	36,200	0	0	0
AMV	1.7 1.7	1.60	1.70	1.60	174,500	0	0	0
ANT	27.9 27.9	27.92	28.46	27.17	5,200	0	0	0
ANV	23.7 23.7	23.85	24.05	23.60	471,100	0	0	0
APF	46.6 46.6	46.63	47.02	46.63	4,600	0	0	0
APG	4.9 4.9	4.98	4.99	4.94	387,700	0	0	0
APH	5.8 5.8	5.80	5.85	5.79	213,500	0	0	0
API	5.6 5.6	5.60	5.60	5.50	64,100	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.20	4.30	3.70	6,400	0	0	0
APS	5.9 5.9	5.90	6	5.80	190,700	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	6.1 6.1	6.23	6.23	6.10	765,800	0	0	0
ASP	7.4 7.4	7.23	7.44	7.01	737,600	0	0	0
AST	71.9 71.9	72	73.90	71.80	61,900	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	800	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	9.90	10	9.90	109,000	0	0	0
BAB	11.2 11.2	11.10	11.30	11.10	1,300	0	0	0
BAF	35.8 35.8	35.80	36.20	35.80	1,519,800	0	0	0
BAL	6.2 6.2	6.20	6.20	6.20	0	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	9.9 9.9	9.90	9.90	9.90	100	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	13 13	13	13	13	0	0	0	0
BBT	11.9 11.9	11.90	11.90	11.90	0	0	0	0
BCA	21.8 21.8	21.90	22	20.50	31,600	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	100	0	0	0
BCC	7.3 7.3	7.20	7.30	7.20	43,500	0	0	0
BCE	10.9 10.9	10.70	10.85	10.65	23,900	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	53.4 53.4	54.10	54.20	53.40	241,000	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	34.5 34.5	34.50	34.50	34.50	900	0	0	0
BDT	9.1 9.1	9.20	9.20	9.10	3,600	0	0	0
BDW	26.3 26.3	26.30	26.30	26.30	200	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	64.5 64.5	67.80	67.80	63.50	400,000	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	22 22	22.10	22.10	22	2,600	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	29.10	29.10	29.05	5,500	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.7 23.7	23.70	24.05	23.50	95,000	0	0	0
BID	40.9 40.9	41.20	41.30	40.80	7,167,000	0	0	0
BIG	7.2 7.2	7	7.30	7	1,088,100	0	0	0
BIO	13.5 13.5	13.50	13.50	13.50	0	0	0	0
BKC	21.3 21.3	21.30	21.60	21.10	15,700	0	0	0
BKG	2.5 2.5	2.52	2.58	2.50	69,700	0	0	0
BLI	8.8 8.8	8.80	8.80	8.80	100	0	0	0
BLN	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BMC	13.4 13.4	13.10	13.35	13.05	16,200	0	0	0
BMD	6 6	6	6	6	0	0	0	0
BMF	7.9 7.9	8	8	7.90	200	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	14.9 14.9	15.05	15.05	14.85	111,200	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	142.5 142.5	139.14	144.15	139.14	167,900	0	0	0
BMS	15.4 15.4	15.50	15.70	15.30	116,600	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.9 5.9	5.80	5.90	5.80	15,900	0	0	0
BNW	15.8 15.8	15.80	15.80	15.80	500	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	3.70	3.70	3.70	400	0	0	0
BRC	12.4 12.4	12.35	12.35	12.35	0	0	0	0
BRR	18.9 18.9	18.60	18.90	18.60	500	0	0	0
BRS	25.6 25.6	26.50	26.50	25.60	6,900	0	0	0
BSA	20 20	20	20	20	0	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BSH	17 17	17	17	17	700	0	0	0
BSI	35.1 35.1	35.95	35.95	35.05	129,500	0	0	0
BSL	12.5 12.5	12.80	12.80	12.50	13,400	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	16.6 16.6	16.56	16.56	16.56	4,000	0	0	0
BSR	25.5 25.5	26.50	26.65	25.45	15,910,000	0	0	0
BT1	11.8 11.8	11.80	11.80	11.80	100	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	0	0	0	0
BTD	19.9 19.9	19.50	19.90	19.50	8,300	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.5 23.5	23.60	23.60	23.50	4,200	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BTP	8.4 8.4	8.45	8.46	8.34	76,900	0	0	0
BTS	5.2 5.2	5.10	5.20	5	10,300	0	0	0
BTT	43.5 43.5	43.45	43.45	43.45	0	0	0	0
BTU	15 15	15	15	15	0	0	0	0
BTV	15.3 15.3	15.30	15.30	15.30	400	0	0	0
BTW	68.7 68.7	68.65	68.65	68.65	0	0	0	0
BVB	12.6 12.6	12.50	12.70	12.40	938,900	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	67.2 67.2	68.20	69.40	67.20	945,800	0	0	0
BVL	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26.5 26.5	27	27	26.40	86,100	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	100	0	0	0
BWE	43.7 43.7	44	44.10	43.70	272,600	0	0	0
BWS	34.4 34.4	34.50	34.50	34	7,100	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	15.3 15.3	14.40	15.30	14.30	365,600	0	0	0
C47	9.3 9.3	9.25	9.38	9.25	20,300	0	0	0
C4G	7 7	7	7.10	6.90	418,400	0	0	0
C69	16.3 16.3	16	16.40	15.80	525,700	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	7 7	7	7	7	100	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	41.9 41.9	41.87	42.14	41.40	6,000	0	0	0
CAT	14.2 14.2	14.20	14.40	14.20	9,000	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.8 24.8	24.80	24.80	24.80	100	0	0	0
CC1	37 37	37	37	37	0	0	0	0
CCA	15.1 15.1	15.10	15.20	15.10	2,700	0	0	0
CCC	8.5 8.5	8.10	8.49	8.10	18,400	0	0	0
CCI	19 19	19	19	19	300	0	0	0
CCL	4.9 4.9	4.92	4.98	4.92	42,800	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.5 13.5	13.50	13.50	13.50	200	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	19 19	19.10	19.20	18.60	256,500	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.5 29.5	29.50	30	29.50	10,500	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.8 13.8	13.80	13.80	13.80	1,000	0	0	0
CDR	4.6 4.6	4.50	4.60	4.20	9,900	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.2 17.2	17.70	17.90	17.20	10,249,400	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	0	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	0	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	28.10	600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.5 3.5	3.50	3.50	3.50	200	0	0	0
CIA	9.9 9.9	9.90	9.90	9.90	7,900	0	0	0
CID	9.1 9.1	8.62	9.06	8.62	3,600	0	0	0
CIG	6 6	6.30	6.35	6	29,900	0	0	0
CII	18.6 18.6	19	19.40	18.60	15,626,100	0	0	0
CIP	2.2 2.2	2.10	2.20	1.90	15,700	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.5 66.5	65.90	66.50	65.90	3,500	0	0	0
CKD	24.5 24.5	25	25.10	24.50	6,500	0	0	0
CKG	8.5 8.5	8.65	8.65	8.45	58,900	0	0	0
CKV	17.2 17.2	17.20	17.20	17.20	0	0	0	0
CLC	52.2 52.2	53	53	52.20	11,200	0	0	0
CLH	20.3 20.3	20.13	20.31	20.13	700	0	0	0
CLL	30.0 30.0	29.95	29.95	29.90	12,200	0	0	0
CLM	73.8 73.8	73.80	73.80	73.80	0	0	0	0
CLW	44.6 44.6	44.55	44.55	44.55	3,300	0	0	0
CLX	14.8 14.8	14.80	14.90	14.80	94,500	0	0	0
CMC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CMD	18.8 18.8	18.90	18.90	18.70	7,600	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.9 27.9	27.85	28.45	27.75	381,700	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	16.6 16.6	16.60	16.60	16.60	0	0	0	0
CMN	65 65	65	65	65	2,900	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.3 6.3	6.21	6.30	6.02	24,900	0	0	0
CMT	12 12	12	12	12	100	0	0	0
CMV	7.8 7.8	7.80	7.80	7.80	100	0	0	0
CMW	13 13	13	13	13	1,000	0	0	0
CMX	5.9 5.9	6	6.04	5.92	51,900	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	33	33	33	100	0	0	0
CNG	23 23	23.25	23.25	23	31,900	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	0	0	0	0
CNT	6.3 6.3	6.30	6.30	6.30	100	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	1,000	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
CQN	31 31	31.10	31.10	30.80	14,000	0	0	0
CQT	7.6 7.6	7.50	7.60	7.50	6,000	0	0	0
CRC	8.6 8.6	8.77	8.77	8.56	1,587,100	0	0	0
CRE	7.5 7.5	7.67	7.67	7.47	139,400	0	0	0
CSC	14.7 14.7	14.60	14.70	14.50	4,600	0	0	0
CSI	16.4 16.4	16.40	16.40	16.40	100	0	0	0
CSM	11.7 11.7	11.95	12.10	11.70	517,200	0	0	0
CSV	26.3 26.3	26.30	26.50	26.25	228,600	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	0	0	0	0
CTD	80.6 80.6	86.90	90.30	80.60	2,707,700	0	0	0
CTF	18.3 18.3	18.35	18.35	18.10	364,600	0	0	0
CTG	35.8 35.8	35.65	36	35.50	10,661,200	0	0	0
CTI	21.6 21.6	21.70	21.95	21.55	258,900	0	0	0
CTP	6.4 6.4	6.50	6.50	6.40	27,100	0	0	0
CTR	85 85	84.20	85.20	84	200,400	0	0	0
CTS	27.0 27.0	27.40	27.45	26.85	330,700	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	200	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	11.7 11.7	11.70	11.70	11.70	400	0	0	0
D2D	34.8 34.8	34.90	34.90	34.70	36,100	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	16	16	16	100	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.8 2.8	2.76	2.86	2.72	122,100	0	0	0
DAN	34.5 34.5	34.50	34.50	34.50	0	0	0	0
DAS	10 10	10	10	10	1,200	0	0	0
DAT	8.3 8.3	8.33	8.33	8.33	600	0	0	0
DBC	22.7 22.7	22.80	23.05	22.70	1,539,400	0	0	0
DBD	50 50	49.50	50.50	49.50	36,100	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.3 11.3	11.55	11.55	11.30	11,200	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DC2	6 6	6	6	6	100	0	0	0
DC4	8.9 8.9	8.92	8.98	8.85	152,800	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	26 26	26	26	26	100	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.3 38.3	37.60	39	37.50	928,600	0	0	0
DCM	41.1 41.1	42.50	42.50	41	5,118,200	0	0	0
DCR	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DCS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DDB	9.2 9.2	9.20	9.20	9.20	9,700	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	7.4 7.4	7.30	7.40	7.30	1,300	0	0	0
DDV	26 26	26.40	26.50	25.90	310,400	0	0	0
DFC	32.8 32.8	31.50	32.80	31.50	2,400	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	53.9 53.9	54.80	55.80	53.90	3,649,000	0	0	0
DGT	4.4 4.4	4.40	4.70	4.20	475,800	0	0	0
DGW	44.2 44.2	44	44.75	43.60	1,255,600	0	0	0
DHA	45.6 45.6	46.20	46.30	45.60	24,400	0	0	0
DHB	13 13	13.20	13.30	12.90	68,300	0	0	0
DHC	37.2 37.2	36.10	37.50	36.10	699,400	0	0	0
DHD	29 29	29	29	29	200	0	0	0
DHG	102 102	102.70	102.70	101.60	33,300	0	0	0
DHM	7.1 7.1	6.95	7.10	6.95	500	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	100	0	0	0
DHT	70 70	69.10	71	69.10	10,400	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.5 14.5	14.85	15	14.50	8,825,100	0	0	0
DIH	9.3 9.3	9	9.30	9	7,600	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.1 5.1	5.30	5.50	5.10	694,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.72	2.78	2.70	825,600	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	19.7 19.7	19.70	19.70	19.70	0	0	0	0
DMC	57.5 57.5	57.50	57.50	57.50	100	0	0	0
DMN	9.1 9.1	9	9.10	9	11,000	0	0	0
DMS	9 9	9	9	9	1,500	0	0	0
DNA	24.1 24.1	24.10	24.10	24.10	0	0	0	0
DNC	51 51	51	51	50	400	0	0	0
DND	6.9 6.9	6.90	6.90	6.90	100	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	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	19.2 19.2	19.50	19.50	19.20	2,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.5 31.5	31.50	31.50	31.50	100	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	0	0	0	0
DP1	30.4 30.4	30.30	30.40	30.20	2,100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.4 59.4	60	60	59.20	5,500	0	0	0
DPG	43 43	45	45.45	43	1,554,100	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26 26	26.55	26.70	25.95	3,729,200	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	42.1 42.1	42.15	42.60	41.65	581,500	0	0	0
DQC	11.3 11.3	11.45	11.55	11	54,900	0	0	0
DRC	12.8 12.8	12.85	13	12.75	123,000	0	0	0
DRG	9 9	9	9	9	0	0	0	0
DRH	2.3 2.3	2.31	2.34	2.30	379,400	0	0	0
DRI	14.1 14.1	14.30	14.40	14	590,700	0	0	0
DRL	45.3 45.3	45.40	45.50	45	6,300	0	0	0
DS3	5.4 5.4	4.60	5.40	4.60	5,600	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	300	0	0	0
DSE	22.7 22.7	22.95	23.15	22.55	354,100	0	0	0
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSN	36.7 36.7	36.56	36.71	36.56	2,300	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
DST	4.8 4.8	4.80	4.80	4.70	35,500	0	0	0
DTA	3.5 3.5	3.53	3.53	3.44	39,600	0	0	0
DTD	15.3 15.3	15.40	15.60	15.10	121,800	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	1.9 1.9	2	2	1.90	1,400	0	0	0
DTK	11.6 11.6	11.60	11.60	11.60	100	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	112 112	112	112	112	100	0	0	0
DTT	17.7 17.7	17.65	17.65	17.65	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	13.9 13.9	13.90	13.90	13.90	200	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	7.6 7.6	7.60	7.60	7.40	177,700	0	0	0
DVN	20.7 20.7	20.60	20.80	20.40	45,600	0	0	0
DVP	74.5 74.5	74.80	74.80	74.40	17,800	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	15.5 15.5	16	16	15.45	18,767,800	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.4 15.4	16	16	15.30	382,700	0	0	0
DXS	7.7 7.7	7.88	7.99	7.68	3,219,800	0	0	0
DXV	3.9 3.9	3.96	3.96	3.82	800	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	0	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	30.8 30.8	30.30	30.90	30.30	4,300	0	0	0
EFI	3.3 3.3	3.30	3.30	3.30	500	0	0	0
EIB	22.1 22.1	22.15	22.45	22	9,140,500	0	0	0
EIC	24.2 24.2	25.30	25.30	24.20	500	0	0	0
EID	20.4 20.4	20.40	20.40	20.30	2,600	0	0	0
EIN	2.3 2.3	2.20	2.30	2.20	1,400	0	0	0
ELC	17.2 17.2	17.25	17.35	16.95	506,100	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	0	0	0	0
EVE	10.1 10.1	10.10	10.15	10.05	13,700	0	0	0
EVF	13.3 13.3	13.30	13.45	13.20	4,025,400	0	0	0
EVG	6.5 6.5	6.61	6.65	6.50	372,500	0	0	0
EVS	4.6 4.6	4.60	4.70	4.60	104,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	0	0	0	0
FCM	3.2 3.2	3.18	3.18	3.14	23,700	0	0	0
FCN	12.9 12.9	13.25	13.35	12.85	728,400	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	21.4 21.4	21	21.40	18.60	60,700	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	19.3 19.3	19.80	20	19.30	9,500	0	0	0
FID	1.9 1.9	1.80	2	1.80	79,400	0	0	0
FIR	5.8 5.8	5.64	5.80	5.40	435,500	0	0	0
FIT	4.3 4.3	4.28	4.33	4.17	706,000	0	0	0
FMC	36.3 36.3	36.36	36.41	36.03	25,300	0	0	0
FOC	67 67	67	67.50	66.70	8,500	0	0	0
FOX	77.9 77.9	78	79.40	77.20	191,400	0	0	0
FPT	73 73	73.90	74.30	73	10,186,100	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	145.7 145.7	147.70	149.40	145.60	316,600	0	0	0
FSO	12.1 12.1	12.10	12.10	12.10	0	0	0	0
FT1	41 41	43	45	41	1,800	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	23.7 23.7	24.04	24.26	23.68	529,200	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	10.9 10.9	10.50	11	10.50	196,500	0	0	0
GAS	76 76	78.40	79	76	2,302,900	0	0	0
GCB	5 5	5	5	5	0	0	0	0
GCF	18.9 18.9	19.10	19.30	18.60	8,000	0	0	0
GDA	13.9 13.9	14.20	14.20	13.80	13,800	0	0	0
GDT	18.1 18.1	18.20	18.20	17.90	57,300	0	0	0
GDW	35 35	35	35	35	0	0	0	0
GEE	122.1 122.1	116	122.10	116	3,129,900	0	0	0
GEG	14.5 14.5	14.50	14.55	14.45	312,400	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	31.4 31.4	30.15	31.40	30.15	34,522,500	0	0	0
GGG	2 2	2	2	2	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27 27	27	27	27	1,000	0	0	0
GIC	13.3 13.3	13.30	13.30	13.30	25,000	0	0	0
GIL	13.3 13.3	13.40	13.45	13.25	121,700	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 32	31	32	31	6,500	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	77.3 77.3	77.06	78.32	76.28	2,649,000	0	0	0
GMH	7.4 7.4	7.75	7.86	7.34	3,200	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	1,100	0	0	0
GND	27.4 27.4	27.36	27.36	27.36	0	0	0	0
GPC	2 2	2	2	2	41,000	0	0	0
GSM	29.7 29.7	29.70	29.70	29.70	0	0	0	0
GSP	11.2 11.2	11.35	11.35	11.10	23,800	0	0	0
GTA	9 9	9	9	9	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.9 35.9	35.80	36.90	35.25	5,267,800	0	0	0
GVT	88 88	88.40	88.40	88	200	0	0	0
H11	10 10	10	10	10	0	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	14 14	14	14	14	100	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.4 16.4	16.40	16.45	16.30	4,558,100	0	0	0
HAH	56.6 56.6	57.40	58.50	56.50	1,446,200	0	0	0
HAM	44.5 44.5	42	44.50	42	1,000	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	500	0	0	0
HAP	6.8 6.8	6.92	6.92	6.65	8,900	0	0	0
HAR	3.4 3.4	3.49	3.49	3.42	77,000	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	100	0	0	0
HAT	30.5 30.5	30.50	30.50	30.50	0	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	10.30	100,600	0	0	0
HBC	5.2 5.2	5.30	5.40	5.10	1,380,700	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HBS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HC3	26 26	26	26	26	400	0	0	0
HCC	26.5 26.5	26.50	26.50	26.50	1,900	0	0	0
HCD	8.0 8.0	8.01	8.03	7.82	8,200	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.2 28.2	28.45	28.65	27.85	6,683,400	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HD6	8.8 8.8	9.20	9.20	8.80	3,100	0	0	0
HD8	6.2 6.2	6.20	6.20	6.20	0	0	0	0
HDA	7.1 7.1	6.70	7.10	6.70	6,300	0	0	0
HDB	27.5 27.5	26.65	27.80	26.65	29,836,500	0	0	0
HDC	18.8 18.8	19	19.35	18.80	2,777,600	0	0	0
HDG	25.6 25.6	25.90	26	25.35	1,842,600	0	0	0
HDM	36 36	35.50	36	35.50	400	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	2,000	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	64 64	64	64	62	900	0	0	0
HEJ	12.9 12.9	11.70	12.90	11.70	200	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	176 176	173	176.20	173	8,800	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	83 83	84	84	82.90	600	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.2 14.2	13.35	14.15	13.25	2,871,800	0	0	0
HHS	13.2 13.2	13.15	13.40	13	2,942,200	0	0	0
HHV	12.6 12.6	12.90	12.95	12.55	6,675,600	0	0	0
HID	4.4 4.4	4.41	4.59	4.40	375,900	0	0	0
HII	6.6 6.6	6.90	7.03	6.61	309,800	0	0	0
HIO	7.4 7.4	7.60	7.60	7.30	54,800	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29 29	29	29	29	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	23.5 23.5	24.50	25	22.90	3,600	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	11.80	11.80	11.80	400	0	0	0
HLD	16.5 16.5	16.10	16.50	16.10	22,700	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	11.4 11.4	11.50	11.50	11.20	15,300	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	16.5 16.5	16.50	16.50	16.50	400	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	200	0	0	0
HMS	35.1 35.1	35	35.30	35	900	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	10.70	2,200	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7.4 7.4	7.70	7.80	7.30	5,626,700	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.7 7.7	7.70	7.80	7.60	320,200	0	0	0
HNP	30 30	30	30	30	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	0	0	0	0
HPB	20.7 20.7	20.70	20.70	20.70	1,200	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	1,100	0	0	0
HPG	27.8 27.8	27.80	27.90	27.60	20,348,100	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	79 79	79	79	79	900	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	4.85	4.74	448,900	0	0	0
HQC	2.5 2.5	2.60	2.61	2.54	3,497,100	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	36.8 36.8	36	36.80	36	5,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.6 12.6	12.85	12.85	12.55	4,025,400	0	0	0
HSL	5 5	5.06	5.16	5	176,700	0	0	0
HSM	6.5 6.5	7	7	6.50	300	0	0	0
HSP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
HSV	4.4 4.4	4.40	4.50	4.40	19,400	0	0	0
HT1	14.7 14.7	14.90	15	14.70	330,800	0	0	0
HTC	39.6 39.6	43.90	47.90	39.60	38,800	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	1,900	0	0	0
HTG	41.9 41.9	42	42	41.90	1,300	0	0	0
HTI	23.6 23.6	23.80	23.85	23.60	57,300	0	0	0
HTL	22 22	22	22	21.80	3,800	0	0	0
HTM	9.5 9.5	9.50	9.50	9.50	100	0	0	0
HTN	8.1 8.1	8.18	8.19	8.10	176,100	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	14.15	14.15	14.15	0	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.6 9.6	9.50	9.60	9.50	13,600	0	0	0
HU6	4.2 4.2	4.30	4.30	4.20	2,300	0	0	0
HUB	14 14	14	15	14	159,800	0	0	0
HUG	29 29	29	29	29	0	0	0	0
HUT	16 16	16.30	16.40	15.90	2,190,100	0	0	0
HVA	6.6 6.6	6.80	7	6.20	86,700	0	0	0
HVH	11.5 11.5	11.65	11.70	11.45	171,400	0	0	0
HVN	22.7 22.7	22.60	22.80	22.60	832,100	0	0	0
HVT	27.5 27.5	27.40	27.90	27.40	10,100	0	0	0
HVX	2.4 2.4	2.40	2.50	2.30	14,400	0	0	0
HWS	15 15	15	15	14.90	7,100	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	200	0	0	0
ICG	19.3 19.3	19.10	19.50	19.10	9,700	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31 31	30.30	31.90	30.30	2,700	0	0	0
ICT	18 18	18	18.20	18	27,000	0	0	0
IDC	46.1 46.1	45.10	46.30	44.90	2,014,800	0	0	0
IDI	6.4 6.4	6.42	6.47	6.40	433,600	0	0	0
IDJ	3.8 3.8	3.90	3.90	3.80	319,800	0	0	0
IDP	280 280	280	280	280	10,000	0	0	0
IDV	23.1 23.1	23.30	23.30	22.70	28,200	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	0	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.1 10.1	10.20	10.25	10.05	1,183,200	0	0	0
ILA	5.6 5.6	5.60	5.60	5.60	100	0	0	0
ILB	21.9 21.9	22	22	21.90	3,400	0	0	0
ILC	6 6	6	6	6	0	0	0	0
ILS	23.5 23.5	24.20	24.20	22.90	29,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	47.6 47.6	49.20	49.20	47.60	31,500	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	39 39	38.80	40	38.80	400	0	0	0
IPA	15.4 15.4	15.70	15.70	15.10	16,600	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	24.4 24.4	28.20	28.20	24.40	1,100	0	0	0
IST	36.1 36.1	35.20	36.10	35.20	300	0	0	0
ITC	11.8 11.8	12	12.05	11.70	134,400	0	0	0
ITD	16.1 16.1	16.05	16.15	16	18,500	0	0	0
ITQ	2.8 2.8	2.70	2.80	2.60	40,300	0	0	0
ITS	4 4	4	4	4	100	0	0	0
IVS	6.7 6.7	6.60	7	6.60	235,500	0	0	0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.0 4.0	4.06	4.06	4	25,300	0	0	0
KBC	34.5 34.5	35	35.20	34.20	4,770,500	0	0	0
KCB	12.1 12.1	12.40	12.40	12	35,800	0	0	0
KDC	47.9 47.9	48.15	48.30	46.60	1,386,200	0	0	0
KDH	24.2 24.2	24.45	24.90	24.15	8,724,100	0	0	0
KDM	27.7 27.7	27.70	27.80	27.70	9,800	0	0	0
KGM	5.5 5.5	5.60	5.60	5.50	4,000	0	0	0
KHD	20 20	20	20	20	500	0	0	0
KHG	5.4 5.4	5.49	5.52	5.41	7,039,600	0	0	0
KHP	10.6 10.6	10.65	10.65	10.45	26,500	0	0	0
KHS	13.8 13.8	13.62	13.81	13.62	19,100	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	11.5 11.5	11.50	11.50	11.50	600	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.6 14.6	14.80	15	14.55	825,200	0	0	0
KMR	2.7 2.7	2.74	2.75	2.72	21,400	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.5 38.5	37.85	38.50	37.85	860,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.0 16.0	16.20	16.25	15.95	689,000	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	82.9 82.9	82.70	83.50	82	34,600	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	21.8 21.8	21.80	21.80	21.80	0	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	4.8 4.8	4.80	4.80	4.80	500	0	0	0
L14	24.1 24.1	24.50	24.60	24	67,800	0	0	0
L18	22.2 22.2	22.50	22.90	22.20	15,200	0	0	0
L40	70.5 70.5	70	70.50	69.30	164,700	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	16.90	16.90	16.90	2,800	0	0	0
LAI	11.5 11.5	11.40	12	11.40	7,400	0	0	0
LAS	15.7 15.7	15.80	15.90	15.60	286,400	0	0	0
LAW	27 27	27	27	27	0	0	0	0
LBE	30.7 30.7	30.50	30.70	30.40	8,400	0	0	0
LBM	29.1 29.1	29.15	29.15	28.50	16,400	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	9.8 9.8	10	10.05	9.80	1,879,700	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.3 3.3	3.42	3.42	3.33	512,500	0	0	0
LDP	7.9 7.9	7.80	7.90	7.70	41,700	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.8 4.8	4.20	4.80	4.20	700	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.2 6.2	6.20	6.34	6.15	70,100	0	0	0
LHC	95.9 95.9	96	96	95	600	0	0	0
LHG	28.3 28.3	28.45	28.50	28.20	110,800	0	0	0
LIC	30.6 30.6	30.60	30.60	30.60	0	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	153,600	0	0	0
LIX	29.0 29.0	29.27	29.32	28.56	7,200	0	0	0
LKW	36 36	35.50	36	35.50	800	0	0	0
LLM	23.2 23.2	23.20	23.20	23.20	100	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 6	5.80	6	5.80	200	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	51.2 51.2	49.50	52.20	49.25	2,480,800	0	0	0
LPT	7.8 7.8	7.90	7.90	7.80	7,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.9 34.9	34.90	35.60	34	17,800	0	0	0
LSS	8.4 8.4	8.37	8.40	8.35	159,100	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	22.1 22.1	22.80	22.80	22.10	300	0	0	0
MA1	33.5 33.5	38.50	38.50	33.50	400	0	0	0
MAC	13.4 13.4	13.36	13.36	13.36	1,800	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.1 26.1	26.15	26.30	26	16,786,200	0	0	0
MBG	2.8 2.8	2.80	2.90	2.70	53,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.6 19.6	19.80	20	19.50	2,173,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	8 8	8	8.10	8	1,600	0	0	0
MCH	131.7 131.7	131.20	134.70	130.50	427,100	0	0	0
MCM	27.8 27.8	28.05	28.05	27.70	34,800	0	0	0
MCO	5.2 5.2	5.20	5.20	5.20	200	0	0	0
MCP	27 27	26.95	27	26.80	17,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.6 9.6	9.80	9.80	9.50	5,400	0	0	0
MDF	4.5 4.5	4.30	4.50	4.30	2,100	0	0	0
MDG	36 36	36.30	36.30	36	200	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	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.6 7.6	7.60	7.60	7.30	1,000	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35 35	35	35.80	35	14,800	0	0	0
MGC	12 12	12	12	12	0	0	0	0
MGG	25 25	25	25.40	25	6,200	0	0	0
MGR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
MH3	30 30	26.60	30	26.60	700	0	0	0
MHC	9.5 9.5	9.59	9.60	9.48	20,000	0	0	0
MIC	11.8 11.8	11.30	11.80	11.30	8,900	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.7 17.7	17.80	17.80	17.55	173,300	0	0	0
MKP	25.9 25.9	26	26	25.90	2,000	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 20	20.30	20.30	19.10	7,000	0	0	0
MML	32.3 32.3	32.40	33.60	32	100,300	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	16 16	16	16	15.70	36,100	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	0	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	13 13	12.80	13.20	12.65	21,728,900	0	0	0
MSH	35.1 35.1	35.15	35.29	34.95	233,900	0	0	0
MSN	81 81	79.70	82.30	79.20	15,769,900	0	0	0
MSR	40 40	41.20	41.20	39.80	1,043,800	0	0	0
MST	8 8	8	8.20	8	847,700	0	0	0
MTA	13.4 13.4	13.40	13.40	13.40	100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8	8	8	2,000	0	0	0
MTH	30.4 30.4	30.40	30.40	30.40	0	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	13.1 13.1	14	14.10	13.10	5,300	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	500	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	0	0	0	0
MVC	14 14	14.10	14.10	13.90	68,200	0	0	0
MVN	57.6 57.6	56.20	60	55.90	8,000	0	0	0
MWG	86 86	86.20	87.40	86	6,344,700	0	0	0
MZG	13 13	12.70	13	12.60	612,700	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.6 49.6	49.50	49.65	49	416,300	0	0	0
NAG	8.7 8.7	8.80	8.80	8.50	203,700	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.1 31.1	32	32	31.10	700	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	15.9 15.9	16	16	15.90	600	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.50	17.75	17.30	18,400	0	0	0
NBC	9.1 9.1	9.20	9.20	8.90	77,900	0	0	0
NBE	9.7 9.7	9.70	9.80	9.60	2,200	0	0	0
NBP	7.5 7.5	7.30	7.50	7.30	7,300	0	0	0
NBT	15 15	15	15	15	0	0	0	0
NBW	34.1 34.1	34.10	34.10	34.10	200	0	0	0
NCG	10.3 10.3	10.60	10.60	10.30	25,800	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	100	0	0	0
NCT	92.5 92.5	92.50	92.70	92.50	5,300	0	0	0
ND2	36 36	36	36	36	1,100	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	10.4 10.4	10.30	10.40	10.20	173,900	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.8 4.8	4.70	4.80	4.70	1,500	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	0	0	0	0
NED	6.9 6.9	6.90	6.90	6.80	5,600	0	0	0
NET	64.5 64.5	64.50	64.50	64.50	0	0	0	0
NFC	58.3 58.3	62	63.10	58.30	500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.9 12.9	13.10	13.10	12.85	120,800	0	0	0
NHC	20.5 20.5	20.50	20.50	20.50	500	0	0	0
NHH	10.6 10.6	10.50	10.60	10.45	56,500	0	0	0
NHT	15.5 15.5	15.55	15.70	15.25	71,300	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	0	0	0	0
NKG	14.3 14.3	14.50	14.55	14.20	2,535,700	0	0	0
NLG	27 27	27.75	27.85	26.80	3,875,300	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.8 44.8	44.65	44.90	44	40,900	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.6 5.6	5.59	5.59	5.52	16,200	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	1,039,100	0	0	0
NSC	77 77	77	77	77	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.30	5.40	5.20	47,300	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	12.40	12.40	12.40	0	0	0	0
NT2	24.4 24.4	24.90	24.90	24.30	884,900	0	0	0
NTC	140.4 140.4	139.30	141	139.30	12,200	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58.5 58.5	58.50	58.50	58.50	100	0	0	0
NTL	16.2 16.2	16.45	16.55	16.20	401,900	0	0	0
NTP	62 62	60.10	62.10	60	354,400	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	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NVB	10.8 10.8	10.80	10.90	10.70	55,300	0	0	0
NVL	16.6 16.6	17.30	17.55	16.10	46,770,500	0	0	0
NVP	36.3 36.3	36.30	36.30	36.30	0	0	0	0
NVT	7.3 7.3	7.28	7.28	7.26	6,300	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3.90	3.90	3.90	0	0	0	0
OCB	11.3 11.3	11.25	11.30	11.20	1,695,100	0	0	0
OCH	5.6 5.6	5.50	5.60	5.50	40,900	0	0	0
ODE	45.6 45.6	45.50	45.70	45.50	18,500	0	0	0
OGC	3.1 3.1	3.04	3.08	3.01	266,200	0	0	0
OIL	14.3 14.3	14.60	14.60	14.10	2,723,200	0	0	0
ONE	11.9 11.9	12	12	11.90	300	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	24.8 24.8	24.25	24.80	24.25	1,600	0	0	0
ORS	13.4 13.4	13.80	13.85	13.40	2,383,300	0	0	0
PAC	22.6 22.6	22.80	22.80	22.60	210,100	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.9 32.9	32.55	33.70	32.15	4,593,900	0	0	0
PAP	25.2 25.2	25.20	25.20	25.20	100	0	0	0
PAS	2.7 2.7	2.70	2.70	2.60	7,100	0	0	0
PAT	67.8 67.8	68.10	68.10	67.70	12,200	0	0	0
PBC	5.9 5.9	5.80	5.90	5.80	29,500	0	0	0
PBP	12.4 12.4	12.30	12.40	12.30	3,800	0	0	0
PBT	15.3 15.3	15.30	15.30	15.30	0	0	0	0
PC1	19.1 19.1	20	20	19	10,344,700	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	19	19.70	19	200	0	0	0
PCF	3.3 3.3	3.40	3.40	3.30	5,400	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22 22	22.20	22.30	22	96,300	0	0	0
PCM	15.1 15.1	15.10	15.10	15.10	100	0	0	0
PCT	10.3 10.3	9.90	10.30	9.90	6,800	0	0	0
PDB	19.1 19.1	19.80	19.80	18.90	30,900	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	107.9 107.9	107.90	107.90	107.70	10,500	0	0	0
PDR	16.6 16.6	16.60	17.10	16.50	19,187,600	0	0	0
PDV	9.4 9.4	9.47	9.47	9.30	13,400	0	0	0
PEG	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	48.4 48.4	48.40	48.40	48.40	100	0	0	0
PET	49 49	46.95	49.35	46.75	2,784,100	0	0	0
PFL	2.2 2.2	2.20	2.20	2	16,500	0	0	0
PGB	11.5 11.5	11.60	11.60	11.40	96,400	0	0	0
PGC	13.6 13.6	13.50	13.55	13.45	74,700	0	0	0
PGD	24.0 24.0	23.40	23.95	23.35	3,900	0	0	0
PGI	19.5 19.5	19.80	19.80	19.50	1,500	0	0	0
PGN	7.4 7.4	7.40	7.40	7.10	9,500	0	0	0
PGS	52 52	52	52	52	0	0	0	0
PGT	6.9 6.9	6.30	6.90	6.30	400	0	0	0
PGV	23.8 23.8	24.30	24.40	23.80	9,300	0	0	0
PHC	5.0 5.0	4.96	5.01	4.87	31,000	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	60 60	60	60	60	600	0	0	0
PHP	36.9 36.9	37	37.10	36.10	166,100	0	0	0
PHR	64.7 64.7	64.20	65.90	64.20	580,200	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	15.6 15.6	14.30	15.60	14.30	2,400	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	7.5 7.5	7.88	7.88	7.34	14,400	0	0	0
PIV	7.8 7.8	7.50	8.10	7.30	664,700	0	0	0
PJC	29.8 29.8	29.80	29.80	29.80	100	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	8.9 8.9	8.47	8.99	8.47	2,200	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	22 22	22.40	22.60	21.90	291,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4 4	3.90	4	3.90	2,000	0	0	0
PLP	4.4 4.4	4.50	4.56	4.19	229,800	0	0	0
PLX	37.7 37.7	38.90	38.90	37.70	4,485,600	0	0	0
PMB	11.6 11.6	11.60	11.60	11.60	1,400	0	0	0
PMC	127.4 127.4	127.40	127.40	127.40	0	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	0	0	0	0
PMS	36.5 36.5	35.30	36.50	35.30	13,100	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	37 37	37	37	37	600	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	100	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	69.1 69.1	68.20	70	68.10	1,209,000	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	0	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 15	15.10	15.10	15	12,600	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.5 7.5	7.50	7.59	7.50	13,700	0	0	0
POW	14.4 14.4	14.35	14.45	14.10	23,409,200	0	0	0
PPC	9.9 9.9	9.95	10	9.90	237,100	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	27.6 27.6	27.90	28	27.60	19,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.90	18.90	18.70	200	0	0	0
PPS	10 10	10	10	10	0	0	0	0
PPY	8.5 8.5	8.70	8.70	8.50	2,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.5 11.5	11	11.50	11	1,500	0	0	0
PRE	24.7 24.7	24.60	24.70	24.60	12,000	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	9.9 9.9	10.40	10.40	9.90	2,600	0	0	0
PSB	5.5 5.5	5.60	5.60	5.40	22,300	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	18.1 18.1	17.60	18.40	17.60	157,900	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.4 8.4	8.60	8.70	8.40	116,500	0	0	0
PSL	9.6 9.6	9.60	10.10	9.60	2,200	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	17 17	17	17	17	500	0	0	0
PSW	8 8	8	8	8	12,700	0	0	0
PTB	40.0 40.0	40.24	40.24	39.61	110,500	0	0	0
PTC	7 7	6.50	7.22	6.50	2,700	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	28 28	28	28	28	300	0	0	0
PTL	2.7 2.7	2.67	2.74	2.65	44,200	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.4 9.4	9.40	9.40	9.40	100	0	0	0
PTT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PTV	5.7 5.7	5.70	5.80	5.70	16,400	0	0	0
PV2	2.2 2.2	2.20	2.20	2.10	27,700	0	0	0
PVB	27.5 27.5	28.30	28.30	26.90	90,900	0	0	0
PVC	14.9 14.9	15.60	15.60	14.90	1,301,600	0	0	0
PVD	31.6 31.6	32.45	33	31.40	4,438,000	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.2 6.2	6.20	6.30	6.10	59,800	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	78.3 78.3	79	79	78	36,600	0	0	0
PVM	19.9 19.9	19.60	19.90	19.60	1,700	0	0	0
PVO	6.5 6.5	6.61	6.61	6.41	35,000	0	0	0
PVP	17.8 17.8	18.55	18.55	17.45	2,236,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	38.9 38.9	40.10	40.50	38.80	4,279,200	0	0	0
PVT	22.4 22.4	23.30	23.30	22.35	8,812,200	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	6.4 6.4	6.60	6.60	6	800	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 13	13.10	13.20	12.90	45,600	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	23.3 23.3	23.30	23.30	23.30	100	0	0	0
QCG	13.8 13.8	13.80	14	13.75	319,900	0	0	0
QHD	54 54	54	54	54	2,900	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	0	0	0	0
QNC	5.1 5.1	5.60	5.60	5.10	300	0	0	0
QNP	32.5 32.5	32	32.50	31.80	3,100	0	0	0
QNS	47 47	46.70	47.10	46.50	222,500	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	20 20	20	20	20	100	0	0	0
QPH	34.9 34.9	34.90	34.90	34.90	0	0	0	0
QSP	23.5 23.5	23.48	23.48	23.48	300	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	12.3 12.3	12.30	12.50	12.20	339,000	0	0	0
RAL	86.2 86.2	87.20	87.30	86.20	400	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCD	1.7 1.7	1.70	1.70	1.70	0	0	0	0
RCL	11.4 11.4	10.80	11.40	10.80	25,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.4 53.4	53.48	54.35	53.30	988,400	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	1,000	0	0	0
RTB	29.4 29.4	29.40	29.40	29.40	0	0	0	0
RYG	10.5 10.5	10.40	10.50	10.40	57,600	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32 32	32	32	32	0	0	0	0
S55	62 62	62.60	62.60	62	1,000	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	9.6 9.6	9.50	9.60	9.30	150,900	0	0	0
SAB	46.7 46.7	47.80	47.80	46.50	1,146,500	0	0	0
SAC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SAF	52 52	52	52	52	200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.7 6.7	6.64	6.71	6.64	63,900	0	0	0
SAS	36 36	36.30	37	36	9,700	0	0	0
SAV	15 15	15	15.25	14.85	5,300	0	0	0
SB1	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SBA	28.2 28.2	28.20	28.30	28.20	4,600	0	0	0
SBB	17.6 17.6	16.50	17.60	16.50	161,700	0	0	0
SBD	7.3 7.3	8.20	8.20	7.30	400	0	0	0
SBG	12.1 12.1	11.90	12.15	11.80	84,900	0	0	0
SBH	40.6 40.6	41.30	41.30	40.60	400	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SBM	33.5 33.5	33.52	33.52	33.52	400	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	1,300	0	0	0
SBS	5.1 5.1	5.10	5.20	5	517,500	0	0	0
SBT	20.4 20.4	20.40	20.40	20.25	442,300	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	67.5 67.5	67.10	67.60	67.10	23,700	0	0	0
SCI	11.3 11.3	11.10	11.30	10.90	92,700	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	300	0	0	0
SCL	22.2 22.2	22	22.40	22	61,600	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.8 5.8	6.05	6.05	5.80	2,490,900	0	0	0
SCS	51.9 51.9	52.40	52.80	51.60	124,300	0	0	0
SD2	6 6	5.30	6	5.20	1,200	0	0	0
SD3	8.4 8.4	8.40	8.40	8.40	2,100	0	0	0
SD5	7.3 7.3	7.30	7.30	7.20	8,600	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	11 11	10.90	11	10.90	13,700	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	0	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	47 47	47.90	47.90	46.30	600	0	0	0
SEB	44 44	43	44	43	1,000	0	0	0
SED	17.7 17.7	17.80	17.80	17.60	1,700	0	0	0
SEP	15 15	15	15	15	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11.1 11.1	10.50	11.05	10.50	3,900	0	0	0
SFI	28 28	28	28	27	3,000	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.20	12.20	12.20	200	0	0	0
SGC	108.4 108.4	108.40	108.40	108.40	100	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	10.5 10.5	10.50	10.50	10.50	100	0	0	0
SGN	53 53	55.30	55.30	52.90	8,800	0	0	0
SGP	24.2 24.2	24.40	24.80	24.10	91,100	0	0	0
SGR	15.3 15.3	15.45	15.45	15.30	95,800	0	0	0
SGS	13.9 13.9	13.90	13.90	13.90	0	0	0	0
SGT	15.4 15.4	14.80	15.40	14.70	5,500	0	0	0
SHA	3.9 3.9	3.95	3.95	3.90	8,900	0	0	0
SHB	14.1 14.1	14.25	14.30	14.05	40,214,900	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	400	0	0	0
SHE	6.7 6.7	6.60	6.70	6.40	2,800	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14.3 14.3	14.15	14.25	14.10	264,400	0	0	0
SHN	3.6 3.6	3.60	3.60	3.60	22,600	0	0	0
SHP	34.1 34.1	34.05	34.10	34.05	3,300	0	0	0
SHS	17.2 17.2	17.40	17.80	17.20	7,977,300	0	0	0
SID	15.2 15.2	14.70	15.20	14.70	600	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	13.95	14	13.95	29,700	0	0	0
SJE	14.4 14.4	14.60	14.70	14.40	77,000	0	0	0
SJG	20.6 20.6	20.50	23.80	20.50	300	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	57.4 57.4	57.70	57.90	57.20	22,000	0	0	0
SKG	9.7 9.7	9.67	9.67	9.63	176,700	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	3,700	0	0	0
SKN	8.7 8.7	8.70	8.70	8.70	0	0	0	0
SKV	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SLS	152.6 152.6	152.90	152.90	151.30	3,100	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.6 39.6	39.80	39.90	39.60	10,500	0	0	0
SMC	12.6 12.6	12.90	12.90	12.50	188,300	0	0	0
SMN	8.7 8.7	8.81	8.81	8.71	1,500	0	0	0
SMT	9.8 9.8	9.30	10	9.30	5,200	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30 30	30	30.10	29.50	5,500	0	0	0
SP2	24.5 24.5	24.50	24.50	24.50	100	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	8.5 8.5	8.48	8.48	8.48	0	0	0	0
SPV	24.0 24.0	24.00	24.00	24.00	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.80	500	0	0	0
SRC	55 55	55	55	55	0	0	0	0
SRF	6.8 6.8	7.14	7.30	6.84	10,400	0	0	0
SSB	16.8 16.8	16.80	16.90	16.75	1,894,600	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	8.2 8.2	8.20	8.20	7.80	9,800	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.4 28.4	28.75	28.80	28.30	19,095,400	0	0	0
SSM	4.7 4.7	4.80	4.80	4.70	300	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.3 3.3	3.29	3.30	3.25	70,100	0	0	0
STB	73.7 73.7	69	73.70	68.40	18,877,100	0	0	0
STC	14 14	14	14	14	0	0	0	0
STG	38.3 38.3	33.40	38.25	33.40	2,300	0	0	0
STH	21.5 21.5	21.50	21.60	21.20	233,700	0	0	0
STK	13.1 13.1	13.10	13.10	13	16,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	2,600	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17 17	17	17	16.95	4,900	0	0	0
SVD	3.5 3.5	3.40	3.45	3.40	500	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.20	2	123,700	0	0	0
SVT	10.9 10.9	10.85	10.90	10.80	4,900	0	0	0
SWC	25.2 25.2	25	25.30	25	1,000	0	0	0
SZB	42.8 42.8	43.50	43.50	42.80	5,500	0	0	0
SZC	27.3 27.3	27.65	27.65	27.20	647,600	0	0	0
SZE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SZG	36.6 36.6	36.60	36.60	36.60	0	0	0	0
SZL	53.9 53.9	54.30	54.80	53.70	6,200	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	100	0	0	0
TA9	11.5 11.5	11.70	11.70	11.50	1,600	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	42.8 42.8	43	43	42.70	96,200	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	33.1 33.1	33.05	33.05	33.05	100	0	0	0
TBD	118 118	118	118	118	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33.0 33.0	33.35	33.50	33.01	9,746,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.1 17.1	17.50	17.75	17.05	9,322,000	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	31.71	31.85	31.61	14,100	0	0	0
TCM	23.0 23.0	22.90	23	22.65	553,400	0	0	0
TCO	15.9 15.9	16.15	16.30	15.50	501,600	0	0	0
TCR	2.5 2.5	2.48	2.48	2.48	5,700	0	0	0
TCT	19.3 19.3	19.20	19.25	19.20	3,400	0	0	0
TCW	32.2 32.2	32.70	32.70	32.20	3,200	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	10.9 10.9	11.05	11.05	10.90	481,300	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.6 2.6	2.62	2.69	2.62	41,200	0	0	0
TDH	4.1 4.1	4.10	4.10	4.01	64,700	0	0	0
TDM	57.2 57.2	54.10	57.20	54.10	94,500	0	0	0
TDP	29.7 29.7	29.30	30	28.80	311,100	0	0	0
TDS	8.2 8.2	8.20	8.30	8.20	300	0	0	0
TDT	7.8 7.8	7.80	7.80	7.70	16,100	0	0	0
TDW	48 48	48	48	48	0	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.11	6.53	6.11	294,900	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	49.2 49.2	49.20	49.20	49	15,600	0	0	0
TGP	5 5	5	5	5	0	0	0	0
TH1	7.4 7.4	8.30	8.30	7.40	4,400	0	0	0
THB	9.7 9.7	9.70	9.70	9.70	600	0	0	0
THD	31.8 31.8	31.80	31.80	31.80	1,300	0	0	0
THG	44.3 44.3	44.30	44.70	44.20	31,600	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	100	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	8.9 8.9	8.90	8.90	8.90	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.7 8.7	8.90	8.90	8.20	26,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	20.8 20.8	20.20	21	20.20	3,000	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.70	6.70	6.50	161,300	0	0	0
TIN	141.9 141.9	146	159	139.90	39,700	0	0	0
TIP	18.3 18.3	18.35	18.35	18.25	37,700	0	0	0
TIS	4.9 4.9	4.80	4.90	4.70	3,000	0	0	0
TIX	39.8 39.8	42.24	42.24	39.81	200	0	0	0
TJC	13.3 13.3	14.40	14.40	12.90	4,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.9 12.9	12.90	12.90	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	8.63	8.70	8.52	368,000	0	0	0
TLG	51.4 51.4	50.50	51.60	50.50	115,100	0	0	0
TLH	4.6 4.6	4.68	4.71	4.63	125,000	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	100	0	0	0
TMB	55 55	55.20	55.20	55	2,300	0	0	0
TMC	7.5 7.5	7.46	7.46	7.46	0	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	48.2 48.2	48.50	48.50	48	4,600	0	0	0
TMS	39.9 39.9	41.15	41.20	39.90	4,100	0	0	0
TMT	12.3 12.3	12.20	12.60	12.05	11,400	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	14.10	14	1,700	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	20.9 20.9	21.10	21.10	20.60	582,700	0	0	0
TNH	10.1 10.1	10.10	10.20	10	89,100	0	0	0
TNI	5 5	5.20	5.20	4.90	1,006,200	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNT	10.4 10.4	10.55	10.55	10.20	46,300	0	0	0
TNV	16.2 16.2	16.90	18	16.20	1,400	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	191.1 191.1	187.70	191.10	187.70	5,900	0	0	0
TOT	16.8 16.8	16.60	16.80	16.60	200	0	0	0
TOW	35.8 35.8	35.80	35.80	35.80	0	0	0	0
TPB	16.1 16.1	16.25	16.35	16.05	10,346,200	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	80 80	79	80.50	79	15,200	0	0	0
TRC	74.5 74.5	75	75	74	34,300	0	0	0
TRS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	6.2 6.2	6	6.30	6	10,200	0	0	0
TSA	15.3 15.3	15.30	15.35	15.20	103,200	0	0	0
TSB	19.9 19.9	19.10	20.60	19.10	6,600	0	0	0
TSC	2.3 2.3	2.35	2.40	2.34	109,600	0	0	0
TSD	4.6 4.6	4.60	4.60	4.60	200	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	31.5 31.5	31.50	31.50	31.50	200	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.9 5.9	5.90	6	5.90	5,700	0	0	0
TTA	10.9 10.9	10.95	11.05	10.80	217,000	0	0	0
TTC	9 9	9	9	8.90	2,600	0	0	0
TTD	120.3 120.3	120.27	120.27	120.27	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.59	2.62	2.57	530,100	0	0	0
TTG	12.7 12.7	11.40	12.70	11.40	19,100	0	0	0
TTH	2.3 2.3	2.40	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 15	15	15.30	14.90	56,500	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	33.2 33.2	33.10	33.20	33.10	200	0	0	0
TUG	17.5 17.5	18	18	17.50	400	0	0	0
TV1	25.4 25.4	26.30	26.30	25.40	81,500	0	0	0
TV2	34.5 34.5	34.90	35	34.20	224,800	0	0	0
TV3	16.7 16.7	16.70	16.70	16.70	200	0	0	0
TV4	13.7 13.7	13.90	13.90	13.70	3,000	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	7.52	7.78	7.52	44,700	0	0	0
TVC	7.5 7.5	7.60	7.60	7.50	21,200	0	0	0
TVD	10.1 10.1	10.20	10.20	10	63,500	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	90 90	90	90	90	0	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	200	0	0	0
TVN	8.9 8.9	8.90	9.10	8.70	1,142,700	0	0	0
TVS	13.3 13.3	13.25	13.70	13.25	41,300	0	0	0
TVT	15.9 15.9	15.90	15.90	15.90	1,200	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.20	4.40	4.20	4,600	0	0	0
TYA	18.5 18.5	18.05	18.55	18	2,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7.20	7.40	7.10	22,700	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	4,900	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	22.2 22.2	22.20	22.20	22.20	2,000	0	0	0
UPH	6.2 6.2	4.70	6.20	4.70	200	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	3,000	0	0	0
USD	17.1 17.1	17.10	17.10	17.10	0	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	6	5.90	1,400	0	0	0
VAB	10.2 10.2	10.15	10.30	10.15	453,800	0	0	0
VAV	32.1 32.1	32.07	32.07	32.07	0	0	0	0
VBB	13.6 13.6	13.70	13.70	13.20	61,800	0	0	0
VBC	22 22	22	22	22	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VC2	4.8 4.8	4.90	4.90	4.80	162,000	0	0	0
VC3	26.2 26.2	26.10	26.20	25.90	1,465,700	0	0	0
VC6	24.1 24.1	24.10	24.10	24.10	100	0	0	0
VC7	7.7 7.7	7.90	7.90	7.70	54,200	0	0	0
VC9	4.8 4.8	4.80	5	4.80	11,900	0	0	0
VCA	7 7	7	7	7	1,500	0	0	0
VCB	60.3 60.3	60.90	61.10	60.30	6,055,700	0	0	0
VCC	10.2 10.2	10.20	10.30	10.20	5,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	500	0	0	0
VCG	22.4 22.4	23.50	23.70	22.35	21,942,200	0	0	0
VCI	25.9 25.9	26.55	26.75	25.90	10,042,500	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24.1 24.1	24	24.10	23.90	36,900	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.5 39.5	39.40	39.70	39.30	47,100	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	0	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	14.1 14.1	14.70	14.70	14.10	615,600	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	1,000	0	0	0
VE3	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VE9	3.5 3.5	3.50	3.50	3.50	300	0	0	0
VEA	33.6 33.6	33.60	33.70	33.50	235,600	0	0	0
VEC	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VEF	96.2 96.2	94.50	97.50	94.50	10,900	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15 15	15	15	15	200	0	0	0
VFC	104 104	104	104	104	100	0	0	0
VFG	48.2 48.2	47.99	48.37	47.99	6,300	0	0	0
VFR	12.5 12.5	13.70	13.70	12.50	2,700	0	0	0
VGC	43.9 43.9	43.80	45.70	43.75	1,231,700	0	0	0
VGG	41.9 41.9	41.90	41.90	41.90	200	0	0	0
VGI	87.8 87.8	88	89.50	87.70	594,800	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.5 25.5	25.50	25.50	25.10	11,300	0	0	0
VGR	70.8 70.8	71.50	71.50	70.50	5,900	0	0	0
VGS	24.3 24.3	24.40	24.60	24	316,500	0	0	0
VGT	12 12	12	12.10	11.80	391,100	0	0	0
VGV	54 54	43.90	59.30	43.90	6,000	0	0	0
VHC	60.5 60.5	61.70	62.50	60.50	1,436,000	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.30	3.30	3.20	84,700	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.7 1.7	1.60	1.70	1.60	207,600	0	0	0
VHH	2.4 2.4	2	2.40	2	300	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	161.5 161.5	152.60	161.50	151.10	8,652,100	0	0	0
VIB	16.1 16.1	16.20	16.30	16.10	4,510,300	0	0	0
VIC	224 224	219.50	231	218	4,299,400	0	0	0
VID	4.8 4.8	4.80	4.80	4.80	300	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.8 15.8	15.80	15.80	15.70	9,800	0	0	0
VIG	4.5 4.5	4.60	4.60	4.50	44,300	0	0	0
VIM	11.8 11.8	11.80	11.80	11.80	100	0	0	0
VIN	15.3 15.3	15.30	15.30	15.30	100	0	0	0
VIP	11.5 11.5	11.50	11.55	11.40	146,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VIW	31 31	34.90	35	29	339,900	0	0	0
VIX	17.7 17.7	17.90	18.45	17.70	56,206,300	0	0	0
VJC	182 182	181.50	184.50	180.20	1,264,500	0	0	0
VLA	10 10	11.30	11.30	9.90	8,900	0	0	0
VLB	45.9 45.9	46	46	45.80	31,400	0	0	0
VLC	13.4 13.4	13.40	13.40	13.30	99,800	0	0	0
VLG	8 8	8.60	8.60	8	1,500	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	4.10	8,200	0	0	0
VMD	14.4 14.4	14.40	14.40	14.40	13,400	0	0	0
VMG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60 60	60	60	60	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	19.9 19.9	22	24.50	19	66,400	0	0	0
VNB	14.4 14.4	14.30	14.70	14.30	4,700	0	0	0
VNC	35.6 35.6	35.60	35.70	34.32	5,000	0	0	0
VND	16.7 16.7	16.85	16.95	16.60	7,435,500	0	0	0
VNE	3.5 3.5	3.67	3.67	3.38	949,600	0	0	0
VNF	14.7 14.7	14.90	15	14.70	1,900	0	0	0
VNG	6.8 6.8	6.60	6.78	6.60	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	900	0	0	0
VNL	19 19	19	19	18.60	4,900	0	0	0
VNM	61.5 61.5	61.60	61.80	61.10	4,751,300	0	0	0
VNP	18.7 18.7	20	20	18.70	34,800	0	0	0
VNR	20.8 20.8	20.80	20.80	20.70	9,000	0	0	0
VNS	8 8	8	8	7.96	1,200	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VNZ	346 346	345	347	340	2,100	0	0	0
VOS	12.6 12.6	12.75	12.90	12.55	1,045,700	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	27.7 27.7	27.51	27.76	27.31	18,127,700	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	24.5 24.5	24.20	24.50	24.20	800	0	0	0
VPG	3.6 3.6	3.49	3.67	3.49	217,900	0	0	0
VPH	4.2 4.2	4.01	4.29	4.01	136,700	0	0	0
VPI	61 61	60.10	62	59.90	5,094,400	0	0	0
VPL	91.5 91.5	91	92	88	1,519,200	0	0	0
VPR	8.1 8.1	8.10	8.10	8.10	100	0	0	0
VPS	8.9 8.9	9.15	9.15	8.88	2,100	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	17 17	17	17	17	0	0	0	0
VRC	12.7 12.7	12.80	12.80	12.50	31,300	0	0	0
VRE	36.5 36.5	36.90	37.50	35.20	12,839,000	0	0	0
VRG	17 17	17.10	17.10	17	2,600	0	0	0
VSA	20 20	19.70	20	19.70	300	0	0	0
VSC	22.1 22.1	22.15	23	22.05	6,303,600	0	0	0
VSE	8 8	7.80	8	7.80	400	0	0	0
VSF	26.4 26.4	26.30	26.60	26.30	16,400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.9 42.9	42.95	42.95	42.90	2,100	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	0	0	0	0
VSM	14.6 14.6	14.50	14.60	14.50	1,400	0	0	0
VSN	14.1 14.1	14.40	14.40	14.10	800	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VTB	14 14	14	14	13.75	8,800	0	0	0
VTC	12 12	11.80	12.60	11.80	12,800	0	0	0
VTD	6.1 6.1	6.10	6.10	5.90	116,300	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	500	0	0	0
VTK	49.5 49.5	50	50	48.90	4,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.0 12.0	12	12.05	11.95	233,200	0	0	0
VTP	66.2 66.2	66.70	67.60	65.70	515,400	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.6 10.6	10.50	10.60	10.40	15,500	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.7 14.7	14.60	14.80	14.60	14,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.8 20.8	20.60	20.90	20.40	1,033,600	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	116.2 116.2	113.20	117.50	113.20	81,300	0	0	0
VW3	10.3 10.3	9.80	10.30	9.40	52,900	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	67.8 67.8	67.80	67.80	67.80	0	0	0	0
WCS	293 293	292.40	293	292	1,500	0	0	0
WSB	53.4 53.4	53.40	53.40	53.40	0	0	0	0
WSS	6.3 6.3	6.40	6.40	6.30	7,000	0	0	0
WTC	10 10	10	10	10	100	0	0	0
X20	12.1 12.1	11.90	12.10	11.90	1,000	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	16.5 16.5	16.50	16.50	16.50	0	0	0	0
XLV	15.1 15.1	15.10	15.10	15.10	0	0	0	0
XMC	9 9	9	9	9	0	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	16 16	16	16	16	100	0	0	0
XPH	15.7 15.7	16.50	16.50	15.70	200	0	0	0
YBC	6.5 6.5	6	6.50	6	200	0	0	0
YBM	10.1 10.1	10.20	10.20	10.05	1,700	0	0	0
YEG	9.3 9.3	9.34	9.44	9.32	851,000	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	247.8 247.8	0	0	0	62,047,494	0	0	0
^UPCOM	128.2 128.2	0	0	0	33,356,313	0	0	0
^VN30	2,079.1 2,079.1	0	0	0	387,465,729	0	0	0
^VNINDEX	1,909.0 1,909.0	0	0	0	961,003,323	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/05/2026