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 08/05/2026

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	7.2 7.2	7.30	7.36	7.16	855,100	0	0	0
AAH	3.1 3.1	3.10	3.10	3	107,100	0	0	0
AAM	7.0 7.0	7	7.19	7	13,600	0	0	0
AAS	8.4 8.4	8.50	8.60	8.40	288,500	0	0	0
AAT	2.9 2.9	2.92	2.92	2.87	12,600	0	0	0
AAV	6.9 6.9	7	7	6.60	339,600	0	0	0
ABB	15.2 15.2	15.30	15.50	15.10	482,600	0	0	0
ABC	10.7 10.7	10.70	10.80	10.60	15,800	0	0	0
ABI	19.5 19.5	19.50	19.50	19.30	16,500	0	0	0
ABR	13 13	12.85	13.45	12.85	2,500	0	0	0
ABS	2.8 2.8	2.83	2.87	2.75	221,100	0	0	0
ABT	57.3 57.3	58.40	58.40	57.20	4,100	0	0	0
ABW	10.7 10.7	10.80	10.80	10.60	76,300	0	0	0
ACB	22.9 22.9	22.90	23.05	22.85	15,734,200	0	0	0
ACC	12.7 12.7	12.20	12.75	12.20	4,900	0	0	0
ACE	37.2 37.2	36.90	37.20	35.70	1,400	0	0	0
ACL	12.6 12.6	12.80	12.80	12.55	200	0	0	0
ACM	0.6 0.6	0.60	0.60	0.50	297,500	0	0	0
ACS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ACV	44.4 44.4	44.70	44.90	44.10	770,600	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9.1 9.1	8.51	9.05	8.51	5,900	0	0	0
ADS	8.9 8.9	8.94	9	8.88	115,500	0	0	0
AFX	10.6 10.6	10.70	10.70	10.50	46,200	0	0	0
AG1	12 12	12.09	12.18	12	10,000	0	0	0
AGF	1.8 1.8	1.60	1.80	1.60	1,900	0	0	0
AGG	12.3 12.3	12.25	12.30	12.20	270,500	0	0	0
AGM	2.3 2.3	2	2.30	2	446,200	0	0	0
AGP	37.7 37.7	37	37.70	37	1,000	0	0	0
AGR	14.7 14.7	14.65	14.80	14.60	226,200	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	44.8 44.8	45.30	45.50	44.80	18,100	0	0	0
ALT	13.3 13.3	12.10	13.30	12.10	3,200	0	0	0
ALV	7.2 7.2	7.30	7.30	7.20	2,800	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	9.80	10	9.40	49,800	0	0	0
AMV	1.6 1.6	1.70	1.70	1.60	267,200	0	0	0
ANT	27.9 27.9	28.63	28.63	27.50	8,300	0	0	0
ANV	23.3 23.3	23.65	23.85	23	408,500	0	0	0
APF	46.5 46.5	46.63	46.63	46.53	7,600	0	0	0
APG	4.9 4.9	4.94	4.95	4.87	211,400	0	0	0
APH	5.8 5.8	5.80	5.85	5.74	89,100	0	0	0
API	5.5 5.5	5.60	5.60	5.50	56,500	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.40	4.40	4.30	11,200	0	0	0
APS	5.8 5.8	5.90	5.90	5.70	285,700	0	0	0
APT	2.4 2.4	2.50	2.50	2.40	200	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	3,000	0	0	0
ASM	6.1 6.1	6.13	6.16	6.02	334,700	0	0	0
ASP	8.0 8.0	7.68	7.96	7.57	494,500	0	0	0
AST	71.8 71.8	72.70	72.70	71.80	3,300	0	0	0
ATA	0.4 0.4	0.50	0.50	0.40	259,300	0	0	0
ATG	6.8 6.8	7	7	6.80	102,200	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	46 46	46	46	46	100	0	0	0
AVG	9.9 9.9	9.90	9.90	9.90	20,600	0	0	0
BAB	11.2 11.2	11.20	11.20	11.20	500	0	0	0
BAF	35.6 35.6	35.50	35.60	35.30	1,691,100	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	100	0	0	0
BAX	33.3 33.3	33.30	33.30	33.30	0	0	0	0
BBH	9.8 9.8	9.90	9.90	9.80	2,700	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	21.6 21.6	21.50	21.80	21	23,700	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.2 7.2	7.30	7.30	7.20	101,900	0	0	0
BCE	10.9 10.9	10.65	10.85	10.65	451,700	0	0	0
BCF	41 41	40.60	41	40.60	400	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53 53	53.50	53.50	52.70	344,200	0	0	0
BCP	9.6 9.6	9.60	9.60	9.60	0	0	0	0
BCR	1.1 1.1	1.20	1.20	1.10	3,360,300	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	35.7 35.7	34.50	35.70	34.50	300	0	0	0
BDT	9.3 9.3	9.10	9.30	9.10	400	0	0	0
BDW	26.3 26.3	26.30	26.30	26.30	300	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	65.2 65.2	64.60	66.90	64.60	707,500	0	0	0
BGE	3.4 3.4	3.50	3.50	3.30	292,700	0	0	0
BGW	15.2 15.2	15.19	15.19	15.19	0	0	0	0
BHA	22.9 22.9	22.90	22.90	22.90	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	8.1 8.1	8.10	8.10	8.10	100	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.2 29.2	29.10	29.15	29.10	1,400	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.8 23.8	23.55	23.90	23.55	56,300	0	0	0
BID	42.4 42.4	40.85	42.80	40.85	23,775,900	0	0	0
BIG	7 7	7.10	7.30	6.90	807,100	0	0	0
BIO	13 13	13	13	13	100	0	0	0
BKC	21.2 21.2	21.30	21.50	20.90	18,600	0	0	0
BKG	2.5 2.5	2.52	2.54	2.50	18,800	0	0	0
BLI	9 9	8.80	9	8.80	1,400	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	100	0	0	0
BMC	13.1 13.1	13.40	13.40	13	18,200	0	0	0
BMD	6 6	6	6	6	0	0	0	0
BMF	7.5 7.5	7.50	7.50	7.50	500	0	0	0
BMG	20 20	20	20	20	0	0	0	0
BMI	14.5 14.5	14.85	14.85	14.45	586,000	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	141.9 141.9	142.45	142.45	140.94	79,300	0	0	0
BMS	15.3 15.3	15.50	15.60	15.20	161,500	0	0	0
BMV	4 4	4	4	4	100	0	0	0
BNA	5.8 5.8	5.90	6	5.80	36,100	0	0	0
BNW	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BOT	1.9 1.9	1.90	2	1.70	401,000	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.7 3.7	4	4	3.70	300	0	0	0
BRC	12.4 12.4	12.35	12.35	12.35	0	0	0	0
BRR	16.5 16.5	18.70	18.70	16.50	6,000	0	0	0
BRS	25.7 25.7	25.60	26.70	25.40	5,800	0	0	0
BSA	20 20	20	20	20	1,800	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	0	0	0	0
BSI	35.0 35.0	35.15	35.40	34.90	174,100	0	0	0
BSL	12.6 12.6	12.60	12.80	12.60	1,500	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	16.6 16.6	16.56	16.56	16.56	0	0	0	0
BSR	26.0 26.0	26.30	26.40	25.55	10,019,900	0	0	0
BT1	11.8 11.8	11.80	11.80	11.80	0	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	21.9 21.9	21.90	21.90	21.90	100	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.6 23.6	23.20	23.60	23.20	200	0	0	0
BTN	2.6 2.6	2.90	2.90	2.60	26,200	0	0	0
BTP	8.4 8.4	8.39	8.45	8.35	21,800	0	0	0
BTS	5.2 5.2	5	5.20	5	2,300	0	0	0
BTT	40.8 40.8	40.80	40.80	40.80	100	0	0	0
BTU	15 15	15	15	15	0	0	0	0
BTV	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BTW	68.7 68.7	68.65	68.65	68.65	0	0	0	0
BVB	12.7 12.7	12.50	12.70	12.50	1,469,100	0	0	0
BVG	2.8 2.8	2.80	2.90	2.80	34,800	0	0	0
BVH	66 66	68.50	68.50	65.10	1,406,600	0	0	0
BVL	13.5 13.5	15	15	13.50	1,600	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26.4 26.4	26	26.60	26	100,200	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	43.5 43.5	44	44.10	43.50	323,800	0	0	0
BWS	34.5 34.5	34.10	34.50	34.10	1,100	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 15	14.40	15.50	14.40	80,200	0	0	0
C47	9.3 9.3	9.40	9.40	9.20	41,100	0	0	0
C4G	7 7	7	7.10	6.90	300,900	0	0	0
C69	16.5 16.5	16.40	16.50	16	537,800	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	800	0	0	0
CAG	7 7	6.60	7	6.60	300	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	41.2 41.2	41.68	41.87	41.21	10,000	0	0	0
CAT	14.2 14.2	14.40	14.40	14.10	28,700	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.9 24.9	25	25	24.80	4,900	0	0	0
CC1	36 36	36	36	36	100	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	200	0	0	0
CCC	8.1 8.1	8.48	8.48	8.10	15,000	0	0	0
CCI	19 19	19	19	19	0	0	0	0
CCL	5.0 5.0	4.98	4.98	4.58	131,100	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.5 13.5	13.50	13.50	13.50	0	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	68 68	68	68	68	0	0	0	0
CDC	19.1 19.1	18.80	19.10	18.60	366,000	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	25,000	0	0	0
CDO	1.5 1.5	1.50	1.50	1.40	54,400	0	0	0
CDP	13.8 13.8	13.80	13.80	13.80	0	0	0	0
CDR	4.6 4.6	5.10	5.10	4.50	1,700	0	0	0
CEN	1.6 1.6	1.70	1.80	1.60	10,300	0	0	0
CEO	17 17	17.10	17.40	17	8,303,600	0	0	0
CET	7.2 7.2	7.20	7.90	7.20	11,400	0	0	0
CFM	10.3 10.3	10.30	10.30	10.30	0	0	0	0
CFV	17.2 17.2	17.30	17.30	17.20	400	0	0	0
CGV	3.4 3.4	3.50	3.60	3.30	1,000	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	6 6	6	6	6	600	0	0	0
CHP	28 28	27.60	28.05	27.55	3,400	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	0	0	0	0
CIA	9.9 9.9	9.90	9.90	9.90	5,200	0	0	0
CID	8.7 8.7	8.97	8.97	8.71	1,700	0	0	0
CIG	6.3 6.3	6.10	6.30	6	6,000	0	0	0
CII	18.5 18.5	18.60	18.75	18.35	12,520,800	0	0	0
CIP	2.1 2.1	2.10	2.10	2.10	100	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	665,800	0	0	0
CKA	66.5 66.5	66.50	66.50	66.10	1,400	0	0	0
CKD	25 25	25.70	26	25	4,800	0	0	0
CKG	8.3 8.3	8.44	8.47	8.32	49,800	0	0	0
CKV	17.2 17.2	17.20	17.20	17.20	0	0	0	0
CLC	54.3 54.3	52.60	54.30	52.50	1,100	0	0	0
CLH	20.3 20.3	20.31	20.31	20.31	0	0	0	0
CLL	29.9 29.9	29.95	29.95	29.90	7,000	0	0	0
CLM	76 76	76	76	76	100	0	0	0
CLW	44.6 44.6	44.55	44.55	44.55	0	0	0	0
CLX	14.8 14.8	14.90	14.90	14.80	38,000	0	0	0
CMC	9 9	9	9	9	2,400	0	0	0
CMD	18.8 18.8	19.10	19.10	18.80	300	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.8 27.8	28	28	27.55	136,000	0	0	0
CMI	0.6 0.6	0.60	0.60	0.60	14,900	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	17.1 17.1	17.10	17.10	17.10	100	0	0	0
CMN	66 66	65.50	66	64	1,300	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.3 6.3	6.30	6.39	6.02	36,800	0	0	0
CMT	12.1 12.1	12.10	12.10	12.10	1,000	0	0	0
CMV	7.8 7.8	7.80	7.80	7.78	300	0	0	0
CMW	13 13	13	13	13	0	0	0	0
CMX	5.9 5.9	5.93	5.97	5.90	40,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	30.50	31	30.50	500	0	0	0
CNG	23 23	23	23.10	22.90	15,300	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	0	0	0	0
CNT	6.1 6.1	5.60	6.10	5.60	12,500	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	17.3 17.3	17.20	17.30	17.20	3,400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.9 4.9	4.90	4.90	4.90	100	0	0	0
CQN	31.1 31.1	30.90	31.10	30.90	13,400	0	0	0
CQT	7.6 7.6	7.60	7.60	7.60	0	0	0	0
CRC	8.6 8.6	8.60	8.60	8.45	438,900	0	0	0
CRE	7.5 7.5	7.44	7.63	7.44	95,200	0	0	0
CSC	14.5 14.5	14.50	14.60	14.30	11,300	0	0	0
CSI	16 16	16	16	16	200	0	0	0
CSM	11.9 11.9	11.70	11.95	11.70	221,800	0	0	0
CSV	26.2 26.2	26.25	26.30	26.10	240,700	0	0	0
CT3	8.1 8.1	8.10	8.10	8.10	300	0	0	0
CT6	10 10	10	10	10	0	0	0	0
CTB	16.1 16.1	16.10	16.10	16.10	0	0	0	0
CTD	76.8 76.8	80	80.40	75	4,977,700	0	0	0
CTF	18.3 18.3	18.30	18.30	18.05	309,200	0	0	0
CTG	36.2 36.2	35.95	36.70	35.90	18,248,400	0	0	0
CTI	21.7 21.7	21.55	21.90	21.55	372,500	0	0	0
CTP	6.3 6.3	6.40	6.40	6.30	39,200	0	0	0
CTR	83.4 83.4	84.70	84.70	81.60	193,100	0	0	0
CTS	26.9 26.9	26.95	27.20	26.75	495,400	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	0	0	0	0
CTW	25 25	25	25	25	0	0	0	0
CVN	1 1	1.10	1.10	1	265,100	0	0	0
CVT	26.9 26.9	26	26.85	26	900	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	11.6 11.6	11.50	11.60	11.50	600	0	0	0
D2D	34.8 34.8	34.75	34.95	34.65	38,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	16	16	16	500	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.7 2.7	2.80	2.89	2.71	70,100	0	0	0
DAN	34.5 34.5	34.50	34.50	34.50	0	0	0	0
DAS	10 10	10	10	10	0	0	0	0
DAT	8.1 8.1	8.10	8.10	8.10	2,300	0	0	0
DBC	22.5 22.5	22.70	22.75	22.45	2,068,300	0	0	0
DBD	49.9 49.9	49.90	49.95	49.45	16,300	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.3 11.3	11.30	11.40	11.30	10,000	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DC2	6 6	6	6	6	0	0	0	0
DC4	8.8 8.8	8.88	8.88	8.75	225,700	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	26 26	26	26	26	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.1 38.1	38.30	38.50	37.60	740,700	0	0	0
DCM	40.2 40.2	41.10	41.40	40.05	3,395,000	0	0	0
DCR	4.3 4.3	4.30	4.30	4.30	100	0	0	0
DCS	0.8 0.8	0.80	0.80	0.80	676,300	0	0	0
DCT	0.6 0.6	0.50	0.60	0.50	54,500	0	0	0
DDB	9.2 9.2	9.20	9.20	9.20	800	0	0	0
DDG	0.7 0.7	0.70	0.80	0.60	1,829,000	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	1.9 1.9	2	2	1.80	11,100	0	0	0
DDN	7.4 7.4	7.40	7.40	7.30	500	0	0	0
DDV	26 26	26	26.20	25.90	296,500	0	0	0
DFC	32 32	32	32	32	2,000	0	0	0
DFF	0.5 0.5	0.40	0.50	0.40	922,300	0	0	0
DGC	52.2 52.2	53.10	54.30	52.20	4,582,900	0	0	0
DGT	4.2 4.2	4.40	4.50	4	1,000,400	0	0	0
DGW	43.3 43.3	43.85	44.10	42.90	1,914,100	0	0	0
DHA	45.8 45.8	45.60	46.10	45.30	14,400	0	0	0
DHB	13.1 13.1	13.10	13.10	11.60	56,700	0	0	0
DHC	36.9 36.9	37.25	37.25	36.80	184,900	0	0	0
DHD	29 29	29	29	28	6,600	0	0	0
DHG	101.9 101.9	102	102	100.50	27,800	0	0	0
DHM	6.8 6.8	6.85	6.85	6.80	2,400	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	70 70	69	70	69	800	0	0	0
DIC	1 1	0.90	1	0.90	143,200	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.5 14.5	14.55	14.60	14.35	8,140,500	0	0	0
DIH	9 9	9.10	9.10	9	4,600	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	5.30	5.10	355,700	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.70	2.72	2.66	1,227,100	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	300	0	0	0
DMN	9.1 9.1	9	9.10	8.50	8,100	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.2 24.2	24.20	24.20	24.20	200	0	0	0
DNC	51 51	51	51	51	0	0	0	0
DND	6.9 6.9	6.90	6.90	6.90	600	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	0	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	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DNP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.5 31.5	31.50	31.50	31.50	400	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	31 31	31	31	31	100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.5 59.5	59.40	59.90	59.30	7,000	0	0	0
DPG	43 43	42.60	43	41	1,461,200	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	25.9 25.9	26	26.20	25.75	2,547,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.6 41.6	42.40	42.40	41.55	419,200	0	0	0
DQC	11.2 11.2	11.15	11.30	11	48,000	0	0	0
DRC	12.7 12.7	12.85	12.95	12.65	153,300	0	0	0
DRG	8.9 8.9	8.90	8.90	8.90	100	0	0	0
DRH	2.3 2.3	2.34	2.34	2.26	372,100	0	0	0
DRI	14.2 14.2	14.30	14.40	14	683,300	0	0	0
DRL	45.1 45.1	45.25	45.25	45.05	8,400	0	0	0
DS3	5.2 5.2	5.20	5.20	5.20	300	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.4 22.4	22.70	22.70	22.30	210,300	0	0	0
DSG	6.8 6.8	6.60	6.80	6.60	2,800	0	0	0
DSN	37.1 37.1	36.66	37.19	36.66	6,800	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4.6 4.6	4.70	4.70	4.60	25,800	0	0	0
DTA	3.5 3.5	3.49	3.49	3.43	10,800	0	0	0
DTD	14.9 14.9	15.30	15.30	14.90	295,600	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2 2	1.90	2	1.90	800	0	0	0
DTK	11.5 11.5	11.70	11.70	11.50	2,600	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	109.5 109.5	109.50	109.50	109.50	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	0	0	0	0
DVG	1.2 1.2	1.30	1.30	1.20	14,700	0	0	0
DVM	7.2 7.2	7.60	7.60	7.20	115,300	0	0	0
DVN	20.6 20.6	20.70	20.80	20.50	38,200	0	0	0
DVP	75.3 75.3	74.70	75.50	74.50	34,500	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	15.40	15.60	15.30	9,818,800	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.1 15.1	15.40	15.50	15.10	355,600	0	0	0
DXS	7.6 7.6	7.71	7.77	7.50	3,491,100	0	0	0
DXV	3.9 3.9	3.80	3.91	3.80	400	0	0	0
E12	4.7 4.7	4.70	4.70	4.70	100	0	0	0
E29	9.5 9.5	9.50	9.50	9.50	0	0	0	0
EBS	10.5 10.5	10.50	10.50	10.50	100	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	31.3 31.3	30.60	31.30	30.50	11,300	0	0	0
EFI	3.6 3.6	3	3.60	3	1,800	0	0	0
EIB	22.2 22.2	22.05	22.75	22	10,698,700	0	0	0
EIC	24.7 24.7	24.70	24.70	24.70	100	0	0	0
EID	20.2 20.2	20.50	20.50	20.20	12,800	0	0	0
EIN	2.2 2.2	2.10	2.40	2.10	19,400	0	0	0
ELC	17 17	17.10	17.10	16.75	361,700	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	19.1 19.1	19.10	19.10	19.10	100	0	0	0
EVE	10.1 10.1	10.10	10.10	10.05	22,600	0	0	0
EVF	13.4 13.4	13.40	13.40	13.15	2,928,300	0	0	0
EVG	6.4 6.4	6.54	6.54	6.30	435,800	0	0	0
EVS	4.6 4.6	4.60	4.60	4.50	190,800	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	54.2 54.2	54.20	54.20	54.20	1,100	0	0	0
FCM	3.2 3.2	3.15	3.18	3.14	17,700	0	0	0
FCN	13.3 13.3	12.80	13.30	12.55	1,304,500	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	20.1 20.1	22.80	22.80	20.10	5,200	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	35 35	35	35	35	0	0	0	0
FIC	19.7 19.7	19.60	20.10	19.10	18,300	0	0	0
FID	1.9 1.9	1.90	1.90	1.80	36,400	0	0	0
FIR	5.9 5.9	5.80	5.90	5.59	630,100	0	0	0
FIT	4.3 4.3	4.27	4.33	4.17	707,400	0	0	0
FMC	36.6 36.6	36.41	36.98	36.41	49,700	0	0	0
FOC	68 68	67	68	66.40	4,300	0	0	0
FOX	79.3 79.3	78.20	80	77.70	190,200	0	0	0
FPT	71.9 71.9	73.20	73.30	71.90	13,444,300	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	145 145	145.70	147.40	143.70	374,300	0	0	0
FSO	12.1 12.1	12.10	12.10	12.10	100	0	0	0
FT1	43.1 43.1	43.10	43.10	43.10	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.60	0.50	212,300	0	0	0
FTS	23.6 23.6	23.90	23.90	23.46	613,200	0	0	0
G20	0.6 0.6	0.60	0.60	0.50	10,300	0	0	0
G36	11.1 11.1	10.90	11.20	10.80	78,600	0	0	0
GAS	74.7 74.7	76.90	77.30	74.50	1,415,100	0	0	0
GCB	4.5 4.5	4.60	4.60	4.50	1,400	0	0	0
GCF	19.3 19.3	19	19.50	19	22,900	0	0	0
GDA	13.8 13.8	13.90	13.90	13.80	11,500	0	0	0
GDT	18.5 18.5	18.10	18.50	18.10	25,500	0	0	0
GDW	35 35	35	35	35	0	0	0	0
GEE	128 128	123.50	130.60	117	2,413,100	0	0	0
GEG	14.3 14.3	14.50	14.50	14.25	480,000	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	33.5 33.5	31.60	33.55	31	30,870,900	0	0	0
GGG	2 2	2.30	2.30	2	5,000	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	26.9 26.9	26.95	27.20	26.90	1,700	0	0	0
GIC	13.3 13.3	12.50	13.30	12.50	39,200	0	0	0
GIL	13.2 13.2	13.30	13.30	13.20	44,300	0	0	0
GKM	1.6 1.6	1.50	1.60	1.50	641,600	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	31.9 31.9	32	32	31.90	800	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	78.4 78.4	77.45	78.71	76.38	1,915,800	0	0	0
GMH	7.4 7.4	7.45	7.45	7.40	900	0	0	0
GMX	16.3 16.3	16.30	16.30	16.30	600	0	0	0
GND	28.9 28.9	28.90	28.90	28.90	100	0	0	0
GPC	2 2	2	2	2	10,100	0	0	0
GSM	29.7 29.7	29.50	29.70	29.50	4,100	0	0	0
GSP	11.2 11.2	11.05	11.25	11.05	34,700	0	0	0
GTA	8.4 8.4	8.40	8.40	8.40	100	0	0	0
GTD	162.2 162.2	120	162.20	120	14,300	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	35.7 35.7	35.85	36.60	34.95	3,718,400	0	0	0
GVT	88.2 88.2	88.20	88.20	88.20	0	0	0	0
H11	11.5 11.5	8.50	11.50	8.50	15,300	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	14 14	14	14	14	0	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.6 16.6	16.40	16.70	16.30	4,311,500	0	0	0
HAH	56.5 56.5	56.60	57	56.20	525,400	0	0	0
HAM	45 45	45	45	45	500	0	0	0
HAN	8.8 8.8	8.20	8.80	8.20	700	0	0	0
HAP	7.0 7.0	6.81	7	6.50	33,200	0	0	0
HAR	3.4 3.4	3.44	3.47	3.38	143,400	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	0	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	10.30	10.35	10.25	190,800	0	0	0
HBC	5.2 5.2	5.20	5.20	5	2,070,800	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 4	4.10	4.10	4	15,400	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HC3	26 26	26	26	26	1,800	0	0	0
HCC	26.4 26.4	26.50	26.50	25.20	1,200	0	0	0
HCD	8.0 8.0	7.97	7.97	7.84	5,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.0 28.0	28.05	28.45	27.05	13,995,800	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	0	0	0	0
HD6	9.2 9.2	9	9.20	9	3,100	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	100	0	0	0
HDA	7 7	7.10	7.20	7	30,800	0	0	0
HDB	27.4 27.4	27.50	27.60	27.25	10,899,600	0	0	0
HDC	18.6 18.6	18.70	18.80	18.55	1,961,500	0	0	0
HDG	25.1 25.1	25.60	25.60	25	2,618,500	0	0	0
HDM	35.6 35.6	35.60	35.60	35.60	200	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	0	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	63 63	63	63	63	3,000	0	0	0
HEJ	14.1 14.1	14	14.10	14	1,600	0	0	0
HEP	14.5 14.5	14.90	14.90	14.50	2,300	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	178 178	178	178.40	174.50	1,200	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	80 80	80	80	80	5,000	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.2 14.2	14.50	14.70	13.90	1,975,700	0	0	0
HHS	13.0 13.0	13.10	13.20	12.85	1,790,200	0	0	0
HHV	12.4 12.4	12.55	12.60	12.10	12,143,900	0	0	0
HID	4.4 4.4	4.49	4.50	4.35	421,900	0	0	0
HII	6.5 6.5	6.61	6.90	6.40	455,800	0	0	0
HIO	8.5 8.5	7.50	8.50	7.50	96,300	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	0.60	0.60	0.50	63,200	0	0	0
HKT	22.3 22.3	22.30	22.30	22.30	2,200	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	0	0	0	0
HLD	16.4 16.4	16.40	16.40	15.60	13,400	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	11.30	11.40	11.30	1,700	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	0	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	300	0	0	0
HMS	34.5 34.5	35.10	35.10	34.50	1,600	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	10.80	10.50	2,300	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7.3 7.3	7.50	7.50	7.20	4,273,000	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.6 7.6	7.70	7.80	7.60	414,700	0	0	0
HNP	30 30	30	30	30	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.10	4.30	4.10	6,100	0	0	0
HPB	20.8 20.8	20.80	20.80	20.80	100	0	0	0
HPD	16.3 16.3	16.50	16.50	16.30	5,500	0	0	0
HPG	27.9 27.9	27.75	27.90	27.55	20,678,200	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	0	0	0	0
HPT	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HPW	23.7 23.7	23.70	23.70	23.70	100	0	0	0
HPX	4.6 4.6	4.75	4.75	4.62	591,900	0	0	0
HQC	2.5 2.5	2.56	2.56	2.50	3,128,300	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	39.4 39.4	39.35	39.35	39.30	14,500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.5 12.5	12.60	12.65	12.40	2,752,600	0	0	0
HSL	5.0 5.0	5.08	5.08	4.96	158,400	0	0	0
HSM	6.5 6.5	6.50	6.50	6.50	400	0	0	0
HSP	15.8 15.8	15.80	15.80	15.80	1,900	0	0	0
HSV	4.3 4.3	4.50	4.50	4.30	45,100	0	0	0
HT1	14.4 14.4	14.85	14.85	14.35	657,100	0	0	0
HTC	37.2 37.2	41	43.50	36.90	5,200	0	0	0
HTE	3.3 3.3	3.30	3.30	3.20	23,100	0	0	0
HTG	41.5 41.5	41.80	42.15	41.45	9,600	0	0	0
HTI	23.8 23.8	23.60	23.90	23.60	25,300	0	0	0
HTL	21.7 21.7	21.80	21.80	21.70	700	0	0	0
HTM	9.5 9.5	9.50	9.90	9.50	500	0	0	0
HTN	8 8	8.20	8.20	7.93	160,300	0	0	0
HTP	1.1 1.1	1.10	1.10	1	149,700	0	0	0
HTT	1.6 1.6	1.40	1.60	1.40	900	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	9.5 9.5	9.50	9.50	9.50	900	0	0	0
HU6	4.2 4.2	4	4.20	4	3,700	0	0	0
HUB	13.8 13.8	13.80	13.80	13.55	46,900	0	0	0
HUG	29 29	29	29	29	0	0	0	0
HUT	15.9 15.9	16	16.10	15.80	1,455,600	0	0	0
HVA	6.7 6.7	6.60	6.70	6.20	39,600	0	0	0
HVH	11.6 11.6	11.55	11.65	11.40	183,900	0	0	0
HVN	22.3 22.3	22.70	22.70	22.25	696,800	0	0	0
HVT	27.3 27.3	27.50	27.50	27.30	20,100	0	0	0
HVX	2.4 2.4	2.50	2.50	2.30	25,700	0	0	0
HWS	14.9 14.9	14.90	15	14.80	21,500	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	2.9 2.9	2.70	2.90	2.70	400	0	0	0
ICG	19.3 19.3	19.30	19.30	19.20	11,600	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.5 30.5	31.10	31.30	30.50	6,200	0	0	0
ICT	18 18	18	18	18	24,700	0	0	0
IDC	45.9 45.9	46.10	46.20	44.80	962,500	0	0	0
IDI	6.3 6.3	6.41	6.45	6.27	817,600	0	0	0
IDJ	3.8 3.8	3.80	3.90	3.70	112,300	0	0	0
IDP	282 282	282	285	282	1,300	0	0	0
IDV	22.8 22.8	22.90	22.90	22.70	5,700	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	10.15	10.15	10	1,428,800	0	0	0
ILA	5.4 5.4	5	5.40	5	3,200	0	0	0
ILB	21.9 21.9	21.90	21.90	21.80	1,400	0	0	0
ILC	6.8 6.8	6	6.80	6	1,200	0	0	0
ILS	23.5 23.5	23.50	25	23.40	29,300	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	48.1 48.1	47.80	48.45	47.75	3,900	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	41.6 41.6	41.60	41.60	41.60	100	0	0	0
IPA	14.9 14.9	15.40	15.40	14.80	22,700	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	2,600	0	0	0
ISH	28.7 28.7	28.70	28.70	28.70	100	0	0	0
IST	37 37	36.30	37	36.20	600	0	0	0
ITC	11.8 11.8	11.70	11.85	11.60	94,800	0	0	0
ITD	16.1 16.1	16.20	16.20	15.90	800	0	0	0
ITQ	2.7 2.7	2.80	2.80	2.60	143,200	0	0	0
ITS	4 4	4	4	4	100	0	0	0
IVS	6.5 6.5	6.70	6.70	6.50	11,800	0	0	0
JOS	1.4 1.4	1.40	1.40	1.30	46,800	0	0	0
JVC	3.8 3.8	4.04	4.08	3.80	94,100	0	0	0
KBC	33.6 33.6	34.50	34.60	33.60	2,893,800	0	0	0
KCB	11.9 11.9	12	12.10	11.90	23,000	0	0	0
KDC	47.9 47.9	47.70	47.90	47	989,800	0	0	0
KDH	24.3 24.3	24.40	24.40	24.10	5,359,000	0	0	0
KDM	27.6 27.6	26.80	27.70	26.70	5,400	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	500	0	0	0
KHD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
KHG	5.4 5.4	5.44	5.44	5.36	5,312,900	0	0	0
KHP	10.5 10.5	10.50	10.50	10.40	15,900	0	0	0
KHS	13.8 13.8	13.62	13.90	13.62	5,000	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	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	14.5 14.5	14.60	14.65	14.35	322,100	0	0	0
KMR	2.7 2.7	2.73	2.74	2.72	4,600	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.6 38.6	38.50	38.60	38.40	492,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.8 15.8	15.95	16	15.80	743,700	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	80 80	82.80	82.80	79	22,700	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.10	203,700	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	4.7 4.7	4.50	4.70	4.50	400	0	0	0
L14	23.6 23.6	24	24.20	23.60	49,000	0	0	0
L18	22.2 22.2	22.20	22.20	22.10	9,500	0	0	0
L40	70.6 70.6	70.50	71	69.60	156,000	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	100	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	0	0	0	0
LAI	11.9 11.9	11.70	11.90	11.50	2,100	0	0	0
LAS	15.5 15.5	15.70	15.80	15.40	538,800	0	0	0
LAW	31 31	31	31	31	100	0	0	0
LBE	30.2 30.2	30.20	30.40	29.80	12,700	0	0	0
LBM	27.8 27.8	29	29.05	27.80	10,300	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.6 9.6	9.80	9.80	9.55	3,057,500	0	0	0
LCM	0.8 0.8	0.80	0.80	0.70	46,700	0	0	0
LDG	3.3 3.3	3.33	3.37	3.22	1,165,900	0	0	0
LDP	7.9 7.9	7.20	7.90	7.20	49,100	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.1 5.1	4.10	5.10	4.10	1,100	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.2 6.2	6.25	6.27	6.16	47,300	0	0	0
LHC	96.7 96.7	98.90	98.90	95	1,100	0	0	0
LHG	28.1 28.1	28.25	28.25	28	91,100	0	0	0
LIC	29.8 29.8	30.50	30.50	29	6,400	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	141,800	0	0	0
LIX	28.6 28.6	28.84	29.03	28.56	27,100	0	0	0
LKW	35.8 35.8	35.30	35.80	35.30	200	0	0	0
LLM	20.8 20.8	21.60	22.50	20.80	12,500	0	0	0
LM3	1.9 1.9	1.90	1.90	1.70	800	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	6.7 6.7	6.50	6.70	6.50	400	0	0	0
LMH	1.3 1.3	1.30	1.40	1.30	39,200	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	51.8 51.8	51.30	53	50.90	1,675,800	0	0	0
LPT	7.9 7.9	7.80	7.90	7.80	11,900	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	35.40	34.10	14,800	0	0	0
LSS	8.4 8.4	8.39	8.45	8.33	58,200	0	0	0
LTC	1.7 1.7	1.70	1.70	1.70	100	0	0	0
LTG	6.1 6.1	6.40	6.40	6.10	176,800	0	0	0
M10	22.6 22.6	22.60	22.60	22.60	0	0	0	0
MA1	39 39	39.90	39.90	39	200	0	0	0
MAC	12.8 12.8	13.27	13.27	12.82	5,100	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26.2 26.2	26.10	26.55	26.05	22,204,000	0	0	0
MBG	2.8 2.8	2.80	2.80	2.70	75,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.5 19.5	19.80	19.80	19.40	2,084,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	8 8	8	8	8	0	0	0	0
MCH	130.8 130.8	131.20	132.60	130.50	101,100	0	0	0
MCM	28.0 28.0	27.60	27.95	27.55	28,200	0	0	0
MCO	5.2 5.2	5.20	5.20	5.20	200	0	0	0
MCP	27 27	27	27	26.90	21,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.6 9.6	9.70	9.70	9.40	5,100	0	0	0
MDF	4.7 4.7	4.50	4.70	4.50	2,000	0	0	0
MDG	36.3 36.3	35	36.30	35	2,100	0	0	0
MEC	2.4 2.4	3	3.10	2.40	30,900	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	7.60	600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.2 35.2	35.50	35.50	34.60	9,100	0	0	0
MGC	12.2 12.2	11.70	12.30	11.70	600	0	0	0
MGG	25.2 25.2	25.20	25.20	25.20	0	0	0	0
MGR	4.9 4.9	4.90	4.90	4.90	1,100	0	0	0
MH3	28.1 28.1	28.10	28.10	28.10	200	0	0	0
MHC	9.5 9.5	9.50	9.70	9.48	17,000	0	0	0
MIC	11.7 11.7	12.20	12.20	11.30	4,000	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.7 17.7	17.70	17.85	17.65	127,400	0	0	0
MKP	25.9 25.9	25.90	26	25.90	6,600	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.4 20.4	20.10	20.40	20.10	200	0	0	0
MML	32.3 32.3	32.80	32.80	31.80	47,100	0	0	0
MNB	29.3 29.3	29.30	29.30	29.30	0	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	15.9 15.9	15.80	16	15.80	17,000	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	210,000	0	0	0
MPY	13.5 13.5	13.50	13.50	13.50	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.1 19.1	19.20	19.20	19.10	2,000	0	0	0
MRF	23 23	23	23	23	11,600	0	0	0
MSB	13.5 13.5	13	13.70	12.95	35,803,500	0	0	0
MSH	35.1 35.1	35.15	35.20	34.86	246,800	0	0	0
MSN	80.2 80.2	81	82.40	80	8,819,100	0	0	0
MSR	40.5 40.5	40	40.70	39.80	1,147,400	0	0	0
MST	8.3 8.3	8	8.30	7.90	3,768,200	0	0	0
MTA	13 13	12.50	13.20	12.50	12,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.5 8.5	8.60	8.60	8.50	7,400	0	0	0
MTH	26.5 26.5	26.50	26.50	26.50	1,000	0	0	0
MTL	6.1 6.1	6.10	6.10	6.10	300	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
MVB	16.6 16.6	16.10	16.60	16.10	200	0	0	0
MVC	14 14	14	14	13.80	12,700	0	0	0
MVN	58.5 58.5	58.40	58.80	56.10	7,400	0	0	0
MWG	84.6 84.6	85.70	85.90	84.60	4,605,300	0	0	0
MZG	13 13	13	13	12.80	185,200	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.0 50.0	49.45	50.10	49.25	578,800	0	0	0
NAG	8.7 8.7	8.70	8.70	8.40	143,700	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	31.7 31.7	31.70	31.70	31.70	0	0	0	0
NAU	7 7	7	7	7	100	0	0	0
NAV	15.9 15.9	15.90	15.90	15.90	0	0	0	0
NAW	10 10	9.30	10.60	9.30	57,800	0	0	0
NBB	17.5 17.5	17.35	17.70	17.30	26,400	0	0	0
NBC	9 9	9.10	9.10	8.90	27,500	0	0	0
NBE	9.7 9.7	9.70	9.70	9.70	700	0	0	0
NBP	7.6 7.6	7.50	7.60	7.50	2,000	0	0	0
NBT	15 15	15	15	15	200	0	0	0
NBW	34.1 34.1	34.10	34.10	34.10	0	0	0	0
NCG	10.7 10.7	10.60	10.80	10.60	83,100	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	0	0	0	0
NCT	92.5 92.5	92.50	92.50	92.20	19,200	0	0	0
ND2	36 36	36	36	36	0	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	264,300	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.7 4.7	5.50	5.50	4.70	18,600	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	3,100	0	0	0
NED	6.9 6.9	6.90	7	6.80	17,700	0	0	0
NET	66.5 66.5	64.50	66.90	64.50	400	0	0	0
NFC	59 59	59	59	59	200	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.6 12.6	12.90	12.90	12.60	108,200	0	0	0
NHC	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NHH	10.6 10.6	10.55	10.65	10.55	19,400	0	0	0
NHT	15.5 15.5	15.50	15.50	15.20	60,900	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	14.2 14.2	14.25	14.30	14.10	1,983,300	0	0	0
NLG	26.5 26.5	27.15	27.15	26.30	3,100,700	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.9 44.9	44.05	44.90	44.05	37,500	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.5 5.5	5.57	5.57	5.42	31,500	0	0	0
NOS	0.9 0.9	0.80	0.90	0.80	800	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	12 12	12	12	12	200	0	0	0
NRC	6.6 6.6	6.80	6.90	6.60	933,400	0	0	0
NSC	77 77	77	77	77	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.2 5.2	5.30	5.30	5.20	198,000	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	12.3 12.3	12	12.30	12	1,600	0	0	0
NT2	23 23	24.15	24.15	22.90	3,272,800	0	0	0
NTC	140.3 140.3	140.30	140.40	139.70	9,500	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58.5 58.5	58.50	58.50	58.50	0	0	0	0
NTL	16 16	16.20	16.20	15.95	387,800	0	0	0
NTP	61.1 61.1	62	62	60.90	155,400	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	200	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	10.60	107,500	0	0	0
NVL	17.2 17.2	16.55	17.40	16	41,026,000	0	0	0
NVP	39 39	39	39	39	100	0	0	0
NVT	7.6 7.6	7.27	7.61	7.26	3,600	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	11.35	11.15	3,697,200	0	0	0
OCH	5.6 5.6	5.60	5.60	5.50	92,800	0	0	0
ODE	45.5 45.5	45.70	45.70	45.40	17,100	0	0	0
OGC	3.0 3.0	3.05	3.05	2.99	253,100	0	0	0
OIL	14.2 14.2	14.30	14.50	14	2,196,900	0	0	0
ONE	12 12	12	12	12	100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	23.5 23.5	24.55	24.55	23.50	800	0	0	0
ORS	13.5 13.5	13.40	13.65	13.25	2,922,400	0	0	0
PAC	22.6 22.6	22.45	22.70	22.40	198,900	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.8 32.8	32.85	32.95	32.35	606,600	0	0	0
PAP	26.1 26.1	26.10	26.10	26.10	100	0	0	0
PAS	2.7 2.7	2.70	2.70	2.60	4,200	0	0	0
PAT	67 67	67.90	68.10	66.70	24,700	0	0	0
PBC	5.9 5.9	5.90	5.90	5.80	13,100	0	0	0
PBP	12.5 12.5	12.50	12.50	12.50	100	0	0	0
PBT	14.8 14.8	14.80	14.80	14.80	100	0	0	0
PC1	18.1 18.1	19.15	19.15	17.75	18,810,200	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	19.70	19.70	19.70	100	0	0	0
PCF	3.7 3.7	3.30	3.80	3.30	1,200	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22.1 22.1	22	22.20	22	106,500	0	0	0
PCM	15.1 15.1	15.10	15.10	15.10	0	0	0	0
PCT	10.3 10.3	10.30	10.30	10.30	200	0	0	0
PDB	19.7 19.7	19.10	20	19.10	23,100	0	0	0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	106.1 106.1	106.10	108.90	106.10	1,900	0	0	0
PDR	16.4 16.4	16.50	16.50	16.25	7,123,300	0	0	0
PDV	9.2 9.2	9.35	9.35	9.19	18,700	0	0	0
PEG	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PEN	10.6 10.6	10.60	10.60	10.60	100	0	0	0
PEQ	48 48	49	49	48	300	0	0	0
PET	49.1 49.1	49.50	50.30	48.50	2,240,000	0	0	0
PFL	2.1 2.1	2.20	2.20	2	21,200	0	0	0
PGB	11.5 11.5	11.50	11.50	11.40	69,800	0	0	0
PGC	13.5 13.5	13.55	13.55	13.45	32,800	0	0	0
PGD	23.3 23.3	22.95	23.75	22.95	78,500	0	0	0
PGI	19.5 19.5	19.50	19.50	19.50	0	0	0	0
PGN	7.4 7.4	7.20	7.40	7.10	6,800	0	0	0
PGS	50 50	50	50	50	0	0	0	0
PGT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PGV	23.9 23.9	24.35	24.35	23.70	3,200	0	0	0
PHC	5.0 5.0	4.96	4.96	4.82	5,200	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	60 60	60	60	60	0	0	0	0
PHP	36.3 36.3	36.80	36.80	36	40,700	0	0	0
PHR	63.9 63.9	64.80	65.10	63.80	217,600	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	15.4 15.4	15.40	15.40	15.40	300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	12 12	12	12	12	0	0	0	0
PIT	7.5 7.5	7.50	7.50	7.50	100	0	0	0
PIV	7.7 7.7	7.60	7.80	7.40	273,300	0	0	0
PJC	29.8 29.8	29.80	29.80	29.80	0	0	0	0
PJS	21 21	21	21	21	300	0	0	0
PJT	8.4 8.4	8.31	8.93	8.31	2,300	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	21.2 21.2	22	22.10	21.20	397,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4 4	4	4	4	0	0	0	0
PLP	4.4 4.4	4.40	4.57	4.26	31,700	0	0	0
PLX	37.6 37.6	38.10	38.35	37.50	1,959,300	0	0	0
PMB	11.5 11.5	11.60	11.60	11.50	2,900	0	0	0
PMC	127.4 127.4	127.40	127.40	127.40	0	0	0	0
PMG	6.8 6.8	7.20	7.27	6.82	1,100	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	36.50	36.50	36.50	0	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	200	0	0	0
PMW	37 37	37	37	37	0	0	0	0
PNC	28.5 28.5	28.45	28.45	28.45	0	0	0	0
PND	6.5 6.5	6.50	6.50	6.50	100	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	70.1 70.1	69.10	70.10	69.10	986,700	0	0	0
PNP	19.5 19.5	19.80	19.80	19.50	1,000	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	6,600	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.4 7.4	7.40	7.50	7.30	14,500	0	0	0
POW	14 14	14.30	14.45	13.85	22,764,900	0	0	0
PPC	9.9 9.9	9.92	9.95	9.77	433,000	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	100	0	0	0
PPH	27.6 27.6	27.80	27.80	27.50	19,300	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PPS	10 10	10	10	10	0	0	0	0
PPY	9.2 9.2	9.20	9.20	9.20	600	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.4 11.4	11.40	11.40	11.40	300	0	0	0
PRE	24.9 24.9	24.80	25	24.70	13,600	0	0	0
PRO	11.9 11.9	11.90	11.90	11.90	500	0	0	0
PRT	9.9 9.9	9.90	9.90	9.90	0	0	0	0
PSB	5.4 5.4	5.50	5.50	5.20	38,600	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	17.9 17.9	18.10	18.30	17.80	31,300	0	0	0
PSE	11.1 11.1	11.20	11.20	11.10	600	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.6 8.6	8.40	8.60	8.30	424,300	0	0	0
PSL	10 10	10	10	10	1,000	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	19 19	17.70	19	17.70	700	0	0	0
PSW	8 8	8	8	8	9,600	0	0	0
PTB	39.8 39.8	39.77	39.85	39.69	59,600	0	0	0
PTC	7 7	7	7	6.98	1,800	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	0	0	0	0
PTL	2.7 2.7	2.53	2.69	2.53	43,900	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.3 9.3	9.20	9.30	9.20	1,700	0	0	0
PTT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PTV	5.6 5.6	5.70	5.70	5.60	5,000	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	72,100	0	0	0
PVB	27.2 27.2	27.50	27.50	26.60	69,700	0	0	0
PVC	14.7 14.7	14.90	15.30	14.60	1,184,600	0	0	0
PVD	30.8 30.8	31.70	31.90	30.70	3,297,300	0	0	0
PVE	2.5 2.5	2.70	3.10	2.50	26,100	0	0	0
PVG	6.2 6.2	6.20	6.30	6.10	61,200	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	79 79	78.30	81	78.30	232,500	0	0	0
PVM	19.6 19.6	19.20	19.60	19.10	1,600	0	0	0
PVO	6.4 6.4	6.51	6.61	6.41	18,900	0	0	0
PVP	18 18	17.80	18	17.60	392,000	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	11,500	0	0	0
PVS	38.7 38.7	38.90	39.30	38.20	2,687,100	0	0	0
PVT	22.1 22.1	22.60	22.70	21.85	3,949,600	0	0	0
PVV	1.6 1.6	1.60	1.70	1.60	101,500	0	0	0
PVX	1.7 1.7	1.70	1.80	1.60	1,502,300	0	0	0
PVY	2.1 2.1	1.80	2.10	1.80	24,900	0	0	0
PWA	6.3 6.3	7.10	7.10	6.10	5,300	0	0	0
PWS	10.6 10.6	10.62	10.62	10.62	100	0	0	0
PXA	0.8 0.8	0.90	0.90	0.80	62,600	0	0	0
PXI	0.8 0.8	1	1	0.80	66,000	0	0	0
PXL	13.1 13.1	12.90	13.40	12.90	59,500	0	0	0
PXM	0.6 0.6	0.50	0.60	0.50	12,000	0	0	0
PXS	2.8 2.8	2.90	2.90	2.70	68,800	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	100	0	0	0
QCC	21 21	26.50	26.50	21	400	0	0	0
QCG	13.7 13.7	13.75	13.85	13.60	134,500	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	5.30	5,700	0	0	0
QNP	32.5 32.5	32.50	32.50	32.50	0	0	0	0
QNS	47.4 47.4	47	47.60	46.90	388,800	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	17 17	18	18	17	1,400	0	0	0
QPH	34.9 34.9	34.90	34.90	34.90	0	0	0	0
QSP	23.0 23.0	23.48	23.48	23.02	500	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	12.2 12.2	12.30	12.30	12.20	187,100	0	0	0
RAL	86.4 86.4	82.60	86.50	82.60	1,800	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	200	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	30,000	0	0	0
RCL	12.2 12.2	12.20	12.20	12.20	3,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.0 53.0	53.91	53.91	52.87	832,300	0	0	0
RIC	9 9	8.90	9	8.80	600	0	0	0
RTB	29.3 29.3	29.30	29.30	29.10	8,400	0	0	0
RYG	10.4 10.4	10.45	10.50	10.20	62,200	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32 32	32	32	32	300	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	9.3 9.3	9.60	9.60	9.30	176,400	0	0	0
SAB	46.3 46.3	46.40	46.65	46.20	886,100	0	0	0
SAC	12.1 12.1	12.10	12.10	12.10	100	0	0	0
SAF	52.5 52.5	52.50	52.50	52.50	2,200	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.7 6.7	6.68	6.68	6.64	48,000	0	0	0
SAS	36.3 36.3	36.40	36.40	36	5,800	0	0	0
SAV	15.3 15.3	15	15.30	15	4,900	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	100	0	0	0
SBA	28.3 28.3	27.40	28.40	27.40	4,100	0	0	0
SBB	18.9 18.9	17.60	18.90	17.60	206,200	0	0	0
SBD	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SBG	12 12	12.15	12.25	11.90	64,000	0	0	0
SBH	41.5 41.5	41.50	41.50	41.50	200	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	0	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	5 5	5	5.10	5	169,800	0	0	0
SBT	20.4 20.4	20.40	20.40	20.25	358,000	0	0	0
SBV	6.5 6.5	6.51	6.51	6.51	9,400	0	0	0
SC5	17.2 17.2	17.15	17.15	17.15	0	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	200	0	0	0
SCG	67.7 67.7	67.60	67.80	67.60	19,500	0	0	0
SCI	11.3 11.3	11.30	11.30	11	112,000	0	0	0
SCJ	2.9 2.9	2.80	2.90	2.80	700	0	0	0
SCL	22 22	22.20	22.20	21.90	38,100	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	600	0	0	0
SCR	5.7 5.7	5.87	5.87	5.71	1,675,400	0	0	0
SCS	51.8 51.8	52	52	51.70	86,000	0	0	0
SD2	6 6	6	6	6	100	0	0	0
SD3	8.4 8.4	7.90	8.40	7.90	7,900	0	0	0
SD5	7.2 7.2	7.60	8	7.20	13,000	0	0	0
SD6	2 2	2.10	2.10	1.90	15,000	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	3,500	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11 11	11	11	11	11,000	0	0	0
SDA	1.5 1.5	1.50	1.60	1.50	287,200	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	57,300	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	17 17	17	17	17	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	100	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	0.8 0.8	0.80	0.80	0.80	100	0	0	0
SEA	46.8 46.8	46.80	46.80	46.80	0	0	0	0
SEB	43.1 43.1	43.10	43.10	43	2,300	0	0	0
SED	17.6 17.6	17.70	17.70	17.50	2,200	0	0	0
SEP	15 15	15	15	15	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	11	11	11	4,200	0	0	0
SFI	28 28	28	28	28	100	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	12.40	12.20	6,900	0	0	0
SGC	107.7 107.7	101.20	107.80	99.70	500	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	0	0	0	0
SGN	53.6 53.6	52.60	53.60	52.60	2,800	0	0	0
SGP	24.2 24.2	24.20	24.50	24	51,600	0	0	0
SGR	15.3 15.3	15.30	15.30	15.05	78,400	0	0	0
SGS	13.2 13.2	12.80	13.20	12.80	4,200	0	0	0
SGT	15.4 15.4	14.95	15.35	14.70	19,100	0	0	0
SHA	3.9 3.9	3.94	3.94	3.94	2,200	0	0	0
SHB	14.3 14.3	14.10	14.25	14	65,804,100	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SHE	6.5 6.5	6.50	6.50	6.50	400	0	0	0
SHG	2 2	2	2	2	6,100	0	0	0
SHI	14.3 14.3	14.35	14.35	14.10	602,000	0	0	0
SHN	3.7 3.7	3.60	3.70	3.60	9,100	0	0	0
SHP	34 34	34	34	33.90	6,000	0	0	0
SHS	17.4 17.4	17.30	17.60	17	9,142,500	0	0	0
SID	15.3 15.3	15.30	15.30	15.30	300	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	200	0	0	0
SJD	14.0 14.0	14.05	14.05	13.95	57,400	0	0	0
SJE	14.4 14.4	14.40	14.50	14.20	28,900	0	0	0
SJG	21 21	21	21	21	200	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	56.7 56.7	57.40	57.50	56.60	32,800	0	0	0
SKG	9.6 9.6	9.67	9.67	9.50	39,600	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	2,800	0	0	0
SKN	8.9 8.9	9.90	9.90	8.90	200	0	0	0
SKV	26.2 26.2	26.20	26.20	26.20	100	0	0	0
SLS	152.2 152.2	152.60	152.80	150	4,700	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.8 39.8	39.65	39.95	39.50	5,900	0	0	0
SMC	12.2 12.2	12.50	12.50	12	256,100	0	0	0
SMN	8.7 8.7	8.71	8.71	8.71	0	0	0	0
SMT	9.8 9.8	9	9.80	8.90	6,500	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	30 30	30	30	29.60	6,400	0	0	0
SP2	24.5 24.5	24.50	24.50	24.50	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.0 9.0	9.07	9.07	9.04	2,000	0	0	0
SPV	20.6 20.6	20.60	20.60	20.60	100	0	0	0
SRA	1.8 1.8	1.90	2	1.80	480,000	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	3,200	0	0	0
SRC	54.9 54.9	55	55	54.90	300	0	0	0
SRF	7.1 7.1	6.98	7.10	6.65	29,000	0	0	0
SSB	16.8 16.8	16.80	16.85	16.65	1,841,300	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	8.1 8.1	8	8.10	8	6,000	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.3 28.3	28.35	28.60	28.20	14,968,800	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	500	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.2 3.2	3.23	3.26	3.08	75,400	0	0	0
STB	73.5 73.5	74	74.80	72.30	4,750,300	0	0	0
STC	14 14	14	14	14	0	0	0	0
STG	35.6 35.6	38	39.40	35.60	400	0	0	0
STH	21.7 21.7	21.50	21.70	21.40	321,900	0	0	0
STK	13 13	13	13.10	12.95	17,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.5 7.5	7.50	7.50	7.50	1,800	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	17 17	16.95	17	16.95	1,300	0	0	0
SVD	3.6 3.6	3.50	3.69	3.37	26,700	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.10	2	2,200	0	0	0
SVT	10.8 10.8	10.90	10.90	10.75	4,100	0	0	0
SWC	25.2 25.2	25.90	25.90	25.20	500	0	0	0
SZB	43 43	43	43	42.70	8,700	0	0	0
SZC	26.7 26.7	27.25	27.30	26.45	937,100	0	0	0
SZE	8.5 8.5	8.90	8.90	8.50	200	0	0	0
SZG	36.6 36.6	36.60	36.60	36.60	0	0	0	0
SZL	53.7 53.7	54.40	54.40	53.70	7,400	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA9	11.5 11.5	11.60	11.60	11.50	300	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	43.5 43.5	42.80	43.50	42.30	222,100	0	0	0
TAN	44 44	44	44	44	100	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBC	33.5 33.5	33.10	33.45	31.10	1,700	0	0	0
TBD	118 118	118	118	118	100	0	0	0
TBR	7.2 7.2	7.20	7.20	7.20	100	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33.2 33.2	32.96	33.25	32.86	10,525,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.0 17.0	17	17.25	16.90	8,575,100	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	31.80	32.08	31.71	14,400	0	0	0
TCM	22.9 22.9	22.90	23	22.70	477,200	0	0	0
TCO	16.6 16.6	16.30	16.60	15.55	372,100	0	0	0
TCR	2.5 2.5	2.59	2.59	2.45	500	0	0	0
TCT	19.3 19.3	19.25	19.25	19.25	0	0	0	0
TCW	31.9 31.9	32	32	31.90	2,600	0	0	0
TDB	40.4 40.4	40.50	40.50	40.40	1,300	0	0	0
TDC	11 11	11	11	10.80	64,000	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.6 2.6	2.66	2.67	2.62	46,000	0	0	0
TDH	4.1 4.1	4.01	4.14	3.95	122,000	0	0	0
TDM	57.4 57.4	53.90	57.40	53.90	12,400	0	0	0
TDP	29.5 29.5	28.10	29.45	28.10	164,200	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	500	0	0	0
TDT	7.6 7.6	7.70	7.70	7.60	65,100	0	0	0
TDW	49 49	49	49	49	600	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.50	6.93	6.50	384,600	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	49.1 49.1	48	49.10	48	12,000	0	0	0
TGP	5.7 5.7	5.50	5.70	5.50	700	0	0	0
TH1	6.3 6.3	6.40	6.40	6.30	31,600	0	0	0
THB	9.7 9.7	9.70	9.70	9.70	0	0	0	0
THD	33 33	31.90	33.20	31.90	29,300	0	0	0
THG	44.1 44.1	44.30	44.50	44.05	15,300	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	9	9	9	100	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.8 8.8	8.90	9	8.70	18,200	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	20.9 20.9	21	21	18.30	19,400	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.5 6.5	6.60	6.60	6.40	686,300	0	0	0
TIN	137.7 137.7	144.70	151.90	131	53,700	0	0	0
TIP	18.2 18.2	18.30	18.40	18.20	25,600	0	0	0
TIS	4.9 4.9	4.80	4.90	4.80	4,000	0	0	0
TIX	39.8 39.8	39.81	39.81	39.81	0	0	0	0
TJC	12.3 12.3	13.20	13.20	12.30	17,100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.8 12.8	12.80	12.80	12.50	4,000	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.5 8.5	8.56	8.57	8.26	349,000	0	0	0
TLG	50.7 50.7	51.10	51.40	50.60	111,300	0	0	0
TLH	4.6 4.6	4.63	4.72	4.62	144,100	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	5,000	0	0	0
TMB	54.2 54.2	55	56	54	4,000	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	49.6 49.6	47.30	49.60	47.10	600	0	0	0
TMS	39.9 39.9	39.90	39.90	39.90	0	0	0	0
TMT	12 12	12.15	12.30	12	36,300	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	14.5 14.5	14	14.50	14	2,200	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	20.4 20.4	20.90	20.90	20.30	1,107,900	0	0	0
TNH	10.1 10.1	10	10.20	10	200,200	0	0	0
TNI	4.9 4.9	5.06	5.06	4.90	4,100	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.5 3.5	3.50	3.50	3.50	5,000	0	0	0
TNT	10.5 10.5	10.50	10.50	10	8,200	0	0	0
TNV	16 16	16	16	16	2,500	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	193.9 193.9	184.60	193.90	184.30	27,800	0	0	0
TOT	16.8 16.8	16.80	16.80	16.80	0	0	0	0
TOW	35.8 35.8	35.80	35.80	35.80	0	0	0	0
TPB	16 16	16.05	16.20	15.95	12,442,900	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	80.50	81	78.60	9,500	0	0	0
TRC	74.3 74.3	73.90	74.90	73.90	14,200	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	6.1 6.1	5.30	6.10	5.30	30,200	0	0	0
TSA	15.3 15.3	15.30	15.35	15.30	101,800	0	0	0
TSB	19.9 19.9	19.90	19.90	19.90	1,200	0	0	0
TSC	2.4 2.4	2.34	2.39	2.34	84,900	0	0	0
TSD	4.6 4.6	4.60	4.60	4.60	100	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	31.5 31.5	31.50	31.50	31.50	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	6 6	5.90	6	5.90	15,500	0	0	0
TTA	10.8 10.8	10.85	10.95	10.70	220,500	0	0	0
TTC	9 9	9	9	9	200	0	0	0
TTD	102.5 102.5	102.50	102.50	102.50	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.60	2.60	2.57	430,900	0	0	0
TTG	13.2 13.2	11.80	13.20	11.80	238,000	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	17,900	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	14.9 14.9	15	15.10	14.70	19,800	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	33.2 33.2	33.20	33.20	33.20	0	0	0	0
TUG	20.4 20.4	17.80	20.40	17.80	200	0	0	0
TV1	24.3 24.3	25.10	25.30	23.50	168,400	0	0	0
TV2	33.0 33.0	34.40	34.40	32.70	801,600	0	0	0
TV3	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TV4	13.7 13.7	13.70	13.70	13.60	2,400	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	7.6 7.6	7.56	7.60	7.52	60,000	0	0	0
TVC	7.5 7.5	7.50	7.50	7.50	44,300	0	0	0
TVD	10 10	10.10	10.10	10	65,600	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	0	0	0	0
TVN	9.2 9.2	9	9.20	8.90	831,300	0	0	0
TVS	13.3 13.3	13.30	13.60	13.15	31,900	0	0	0
TVT	16 16	15.95	16	15.95	1,100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.30	14,900	0	0	0
TYA	18.5 18.5	18.15	18.50	18.15	1,900	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7.20	7.30	7.20	1,300	0	0	0
UDL	29.9 29.9	29.90	29.90	29.90	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	65 65	65	65	65	0	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	7.5 7.5	7.20	7.50	7.20	400	0	0	0
UPC	20 20	25.50	25.50	20	23,000	0	0	0
UPH	5.5 5.5	5.50	5.50	5.50	0	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17 17	17	17	17	1,400	0	0	0
UXC	1 1	1	1	1	1,400	0	0	0
V12	11 11	11	11	11	0	0	0	0
V21	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VAB	10.2 10.2	10.20	10.20	10.10	262,700	0	0	0
VAV	32.3 32.3	32.26	32.26	32.26	100	0	0	0
VBB	13.4 13.4	13.60	13.60	13.20	119,800	0	0	0
VBC	22 22	22	22	22	100	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	14.9 14.9	14.90	14.90	14.90	3,100	0	0	0
VC2	4.8 4.8	4.90	4.90	4.80	84,500	0	0	0
VC3	26.3 26.3	26.20	26.30	26	1,220,200	0	0	0
VC6	22.9 22.9	22.30	22.90	22	7,000	0	0	0
VC7	7.8 7.8	7.70	7.80	7.70	112,200	0	0	0
VC9	4.9 4.9	4.80	5	4.80	13,800	0	0	0
VCA	7 7	7	7	7	0	0	0	0
VCB	60.7 60.7	60.50	61.70	60.30	9,970,000	0	0	0
VCC	10.2 10.2	10.20	10.20	10.20	9,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	0	0	0	0
VCG	22.1 22.1	22.30	22.50	21.75	14,313,200	0	0	0
VCI	26.0 26.0	25.90	26.30	25.80	6,295,800	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24 24	24.10	24.40	24	29,600	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.2 39.2	39.40	39.50	38.90	45,200	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	13.9 13.9	14.30	14.30	13.85	1,023,600	0	0	0
VDT	10 10	10	10	10	100	0	0	0
VE1	3.2 3.2	3.20	3.20	3.20	1,000	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	100	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.5 1.5	1.60	1.60	1.50	1,900	0	0	0
VE9	3.5 3.5	3.80	4	3.50	3,100	0	0	0
VEA	33.5 33.5	33.70	33.70	33.40	203,700	0	0	0
VEC	23.9 23.9	23.90	23.90	23.90	100	0	0	0
VEF	95.1 95.1	96.30	96.50	94.90	6,300	0	0	0
VES	29 29	29	29	29	100	0	0	0
VET	15 15	15	15	15	1,100	0	0	0
VFC	104 104	104	104	104	0	0	0	0
VFG	48.0 48.0	48.08	48.18	47.99	19,200	0	0	0
VFR	11.2 11.2	11.30	11.30	11.20	800	0	0	0
VGC	44.3 44.3	44	45	43.60	879,800	0	0	0
VGG	41.2 41.2	41.60	41.60	41.10	2,800	0	0	0
VGI	86.6 86.6	88.50	88.70	85.70	503,800	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.6 25.6	25.50	25.60	25.40	11,800	0	0	0
VGR	71 71	70.90	71	70.90	2,600	0	0	0
VGS	23.8 23.8	24.10	24.30	23.80	232,000	0	0	0
VGT	11.8 11.8	12	12	11.80	165,900	0	0	0
VGV	58.1 58.1	58.10	58.10	58.10	100	0	0	0
VHC	60.5 60.5	60.90	62.40	60	1,348,400	0	0	0
VHD	3.6 3.6	3	3.60	2.90	12,700	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	1.6 1.6	1.60	1.60	1.50	84,100	0	0	0
VHH	2.4 2.4	2.40	2.40	2.40	2,600	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	164 164	162	164	156.60	7,042,400	0	0	0
VIB	16.1 16.1	16.15	16.20	16	3,838,800	0	0	0
VIC	226 226	223.60	227.30	218	3,703,600	0	0	0
VID	4.8 4.8	4.84	4.89	4.75	5,700	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.7 15.7	15.70	15.70	15.70	8,800	0	0	0
VIG	4.5 4.5	4.50	4.60	4.50	37,500	0	0	0
VIM	11.5 11.5	11.50	11.50	11.50	100	0	0	0
VIN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
VIP	11.4 11.4	11.45	11.55	11.40	268,700	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	31.8 31.8	32.30	34.30	30.50	459,500	0	0	0
VIX	18.6 18.6	17.70	18.85	17.60	79,495,300	0	0	0
VJC	176.2 176.2	181.90	182	176.20	1,363,900	0	0	0
VLA	9 9	9	9	9	1,000	0	0	0
VLB	46.1 46.1	46.10	46.10	45.80	26,800	0	0	0
VLC	13.4 13.4	13.30	13.40	13.30	88,300	0	0	0
VLG	8.1 8.1	8.10	8.10	8.10	200	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	4.10	4.30	4.10	600	0	0	0
VMD	14.4 14.4	14.40	14.40	14.40	300	0	0	0
VMG	2.4 2.4	2.40	2.40	2.40	1,600	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	20.2 20.2	23	25.50	19.70	84,300	0	0	0
VNB	14.6 14.6	14.50	14.60	14.40	2,800	0	0	0
VNC	35.6 35.6	35.40	35.60	35.40	500	0	0	0
VND	16.5 16.5	16.60	16.85	16.40	11,764,600	0	0	0
VNE	3.2 3.2	3.49	3.49	3.21	1,335,100	0	0	0
VNF	14.9 14.9	14.90	14.90	14.80	6,300	0	0	0
VNG	6.8 6.8	6.78	6.78	6.78	0	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	92,000	0	0	0
VNI	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VNL	19 19	19	19	19	100	0	0	0
VNM	60.9 60.9	61.80	61.80	60.90	2,787,000	0	0	0
VNP	18.4 18.4	18.80	18.80	18.40	33,300	0	0	0
VNR	20.7 20.7	20.60	20.80	20.60	14,000	0	0	0
VNS	8 8	8	8	8	0	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	351.3 351.3	350.80	373	350.70	1,600	0	0	0
VOS	12.5 12.5	12.60	12.65	12.40	818,800	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	1,300	0	0	0
VPB	27.5 27.5	27.61	27.81	27.41	15,747,600	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	100	0	0	0
VPD	24.1 24.1	24.20	24.20	24	7,100	0	0	0
VPG	3.5 3.5	3.56	3.58	3.49	181,700	0	0	0
VPH	4.1 4.1	4.17	4.29	4.10	99,700	0	0	0
VPI	61.5 61.5	61.10	61.50	60	10,003,100	0	0	0
VPL	91.5 91.5	92	92	89	995,600	0	0	0
VPR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VPS	8.9 8.9	8.89	8.89	8.86	4,600	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	18 18	18	18	18	200	0	0	0
VRC	12.8 12.8	12.35	12.80	12	1,600	0	0	0
VRE	35.9 35.9	36.30	36.50	35.35	8,119,600	0	0	0
VRG	16.9 16.9	17.10	17.10	16.80	5,900	0	0	0
VSA	19.1 19.1	19.50	19.50	18.30	6,400	0	0	0
VSC	22.1 22.1	22.10	22.95	21.70	6,242,700	0	0	0
VSE	7.7 7.7	8.40	8.40	7.70	6,100	0	0	0
VSF	24.5 24.5	26.50	26.50	24.50	14,200	0	0	0
VSG	1.5 1.5	1.50	1.70	1.50	2,100	0	0	0
VSH	42.9 42.9	42.90	42.95	42.50	2,300	0	0	0
VSI	26.5 26.5	26.50	26.50	26	6,300	0	0	0
VSM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
VSN	14.2 14.2	14.20	14.20	14.20	300	0	0	0
VST	3 3	3.20	3.20	3	20,500	0	0	0
VTA	1.6 1.6	1.30	1.60	1.30	43,300	0	0	0
VTB	13.7 13.7	13.75	13.75	13.70	1,000	0	0	0
VTC	12.6 12.6	12	13.20	12	13,500	0	0	0
VTD	5.9 5.9	6.10	6.10	5.70	293,400	0	0	0
VTE	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	900	0	0	0
VTH	8.6 8.6	8	8.60	8	300	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	49 49	49.80	49.80	48.80	5,200	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	11.90	170,800	0	0	0
VTP	66 66	66.40	66.40	65.50	340,100	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.5 10.5	10.60	10.60	10	29,000	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.8 14.8	14.70	14.80	14.70	20,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.9 20.9	22.80	22.80	20.90	754,100	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	114.1 114.1	116.20	116.20	114	58,400	0	0	0
VW3	9.7 9.7	9.60	10	9.60	1,700	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	293	293	293	0	0	0	0
WSB	53.4 53.4	53.40	53.40	53.40	100	0	0	0
WSS	6.3 6.3	6.20	6.30	6.20	2,600	0	0	0
WTC	10 10	10	10	10	0	0	0	0
X20	12.1 12.1	12.10	12.10	12.10	0	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	15.3 15.3	15.40	15.40	15.30	4,000	0	0	0
XPH	15.5 15.5	16.50	16.50	14.10	4,500	0	0	0
YBC	6.1 6.1	5.50	6.10	5.50	300	0	0	0
YBM	10.1 10.1	10.10	10.10	10.10	300	0	0	0
YEG	9.3 9.3	9.34	9.35	9.26	834,400	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	246.5 246.5	0	0	0	48,763,194	0	0	0
^UPCOM	127.3 127.3	0	0	0	55,421,366	0	0	0
^VN30	2,074.1 2,074.1	0	0	0	371,800,862	0	0	0
^VNINDEX	1,915.4 1,915.4	0	0	0	944,197,112	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/05/2026