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 22/05/2026

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	7.0 7.0	7	7.06	6.98	531,000	0	0	0
AAH	3 3	3	3	2.90	386,200	0	0	0
AAM	6.9 6.9	6.60	6.90	6.60	300	0	0	0
AAS	8.3 8.3	8.30	8.40	8.20	868,000	0	0	0
AAT	2.8 2.8	2.87	2.87	2.83	5,800	0	0	0
ABB	15.3 15.3	15.40	15.40	15.20	351,800	0	0	0
ABC	10.6 10.6	10.60	10.60	10.50	21,600	0	0	0
ABI	19.5 19.5	19.50	19.50	19.40	3,800	0	0	0
ABR	12.6 12.6	12.55	12.60	12.55	500	0	0	0
ABS	3 3	2.92	3.07	2.90	719,900	0	0	0
ABT	55.1 55.1	54.90	55.40	54.90	800	0	0	0
ABW	10.4 10.4	10.40	10.50	10.30	36,500	0	0	0
ACB	22.9 22.9	22.80	22.95	22.70	10,675,400	0	0	0
ACC	12.6 12.6	12.75	12.75	12.20	26,900	0	0	0
ACE	37.5 37.5	37.80	37.80	37.50	700	0	0	0
ACL	13.3 13.3	13.25	13.25	13.25	0	0	0	0
ACM	0.5 0.5	0.50	0.60	0.50	554,400	0	0	0
ACS	3 3	2.40	3	2.40	200	0	0	0
ACV	44.1 44.1	44.80	44.80	43.70	797,600	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.5 8.5	8.99	8.99	8.44	3,200	0	0	0
ADS	8.9 8.9	8.91	8.96	8.86	48,200	0	0	0
AFX	10.2 10.2	10.15	10.15	10	42,400	0	0	0
AG1	10.5 10.5	10.50	10.50	10.40	8,900	0	0	0
AGF	1.9 1.9	1.80	1.90	1.80	2,300	0	0	0
AGG	12.0 12.0	11.95	11.95	11.70	97,200	0	0	0
AGM	2.3 2.3	2.30	2.60	2.20	521,900	0	0	0
AGP	36.9 36.9	37	37	36.90	800	0	0	0
AGR	14.6 14.6	14.45	14.75	14.25	352,300	0	0	0
AGX	234.7 234.7	234.70	234.70	234.70	0	0	0	0
AIC	8.9 8.9	9.50	9.50	8.90	600	0	0	0
AIG	49.3 49.3	49.40	49.40	48	3,700	0	0	0
ALT	13.2 13.2	13.20	13.20	13.20	100	0	0	0
ALV	7.2 7.2	7.20	7.30	7	9,100	0	0	0
AMC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
AME	7.6 7.6	7.60	7.60	7.60	0	0	0	0
AMP	13 13	13	13	13	4,500	0	0	0
AMS	9.5 9.5	9.40	9.80	9	143,600	0	0	0
AMV	1.6 1.6	1.50	1.60	1.50	74,600	0	0	0
ANT	27.0 27.0	27.45	27.45	26.85	4,200	0	0	0
ANV	22.4 22.4	22.50	22.50	22	394,000	0	0	0
APF	49 49	49.90	50	48.60	18,600	0	0	0
APG	4.7 4.7	4.71	4.75	4.63	273,800	0	0	0
APH	5.5 5.5	5.56	5.57	5.48	125,600	0	0	0
API	5.9 5.9	5.90	6	5.80	122,700	0	0	0
APL	14.6 14.6	14.60	14.60	14.60	0	0	0	0
APP	4.2 4.2	4.10	4.20	4.10	500	0	0	0
APS	6.7 6.7	6.80	6.90	6.60	278,400	0	0	0
APT	2.4 2.4	2.40	2.40	2.40	100	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
ASM	5.9 5.9	5.83	5.88	5.77	282,400	0	0	0
ASP	7.5 7.5	7.51	7.51	7.35	146,800	0	0	0
AST	71.7 71.7	71.80	71.80	71.60	1,000	0	0	0
ATA	0.5 0.5	0.50	0.50	0.40	700	0	0	0
ATG	7 7	6.60	7	6.60	2,100	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	43 43	43	43	43	100	0	0	0
AVG	9.8 9.8	9.80	9.90	9.70	11,200	0	0	0
BAB	11.1 11.1	11.30	11.30	11.10	11,500	0	0	0
BAF	34.6 34.6	34.40	34.60	33.95	1,529,200	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BAX	30.8 30.8	30.80	30.80	30.80	100	0	0	0
BBH	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBM	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BBS	12 12	12	12	12	0	0	0	0
BBT	11 11	11	11	11	100	0	0	0
BCA	20.5 20.5	20.70	20.80	20.40	51,200	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7 7	7.10	7.10	7	13,600	0	0	0
BCE	9.2 9.2	9.30	9.30	9	24,500	0	0	0
BCF	42 42	42	42	42	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	54.1 54.1	54.60	55.70	54	639,100	0	0	0
BCP	10.8 10.8	10.80	10.80	10.80	0	0	0	0
BCR	1.1 1.1	1.10	1.20	1	1,762,100	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	35.6 35.6	35.70	35.70	35.60	800	0	0	0
BDT	9.1 9.1	9	9.20	9	2,000	0	0	0
BDW	26 26	26	26	26	200	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	58.9 58.9	57	59.60	57	190,700	0	0	0
BGE	3.3 3.3	3.40	3.40	3.20	352,600	0	0	0
BGW	17 17	17	17	17	0	0	0	0
BHA	24.9 24.9	24.90	24.90	24.90	0	0	0	0
BHC	1.2 1.2	1.10	1.20	1.10	1,600	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	7.7 7.7	7.70	7.70	7.70	1,300	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.3 29.3	28.70	29.25	28.65	2,400	0	0	0
BHP	8 8	8	8	8	100	0	0	0
BIC	23.2 23.2	23.05	23.20	23	109,100	0	0	0
BID	43 43	43.85	43.85	42.65	6,357,600	0	0	0
BIG	6.5 6.5	6.50	6.50	6.30	223,900	0	0	0
BIO	13.3 13.3	13.30	13.30	13.30	100	0	0	0
BKC	20.8 20.8	20.80	21.40	20.60	5,800	0	0	0
BKG	2.4 2.4	2.35	2.44	2.35	78,000	0	0	0
BLI	8.9 8.9	8.70	8.90	8.70	1,400	0	0	0
BLN	7.1 7.1	7.10	7.10	7.10	0	0	0	0
BLT	22 22	22	22	22	0	0	0	0
BMC	13.0 13.0	13	13	12.65	2,000	0	0	0
BMD	8.3 8.3	8.30	8.30	8.30	0	0	0	0
BMF	7.7 7.7	7.70	7.70	7.70	0	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.6 14.6	14.50	14.65	14.45	174,600	0	0	0
BMJ	11.4 11.4	11.40	11.40	11.40	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	138 138	139	139.40	138	56,800	0	0	0
BMS	14.4 14.4	14.40	14.50	14.20	147,300	0	0	0
BMV	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BNA	6.2 6.2	6	6.50	5.70	451,600	0	0	0
BNW	15.1 15.1	15.10	15.10	15.10	0	0	0	0
BOT	1.8 1.8	1.90	1.90	1.70	354,200	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	4 4	3.60	4	3.60	21,800	0	0	0
BRC	12 12	12	12	12	0	0	0	0
BRR	19.5 19.5	19.50	19.50	19.50	200	0	0	0
BRS	24 24	24.50	24.50	24	2,700	0	0	0
BSA	19.6 19.6	19.60	19.60	19.60	900	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	9.3 9.3	9.30	9.30	9.30	100	0	0	0
BSH	15.8 15.8	15.40	15.80	15.40	6,800	0	0	0
BSI	35.2 35.2	34.60	35.70	34.30	292,400	0	0	0
BSL	12.7 12.7	12.90	12.90	12.70	5,200	0	0	0
BSP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSQ	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BSR	29.7 29.7	30.95	31.10	29.60	12,254,000	0	0	0
BT1	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4 4	4	4	4	0	0	0	0
BTD	17.9 17.9	17.90	17.90	17.90	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.9 21.9	22.60	22.60	21.90	1,900	0	0	0
BTN	2.8 2.8	2.80	2.80	2.80	100	0	0	0
BTP	8.3 8.3	8.32	8.35	8.30	30,800	0	0	0
BTS	5.2 5.2	5.20	5.20	5.20	0	0	0	0
BTT	38.1 38.1	38.05	38.05	38.05	0	0	0	0
BTU	16.2 16.2	16.20	16.20	16.20	500	0	0	0
BTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
BTW	76 76	76	76	76	0	0	0	0
BVB	12.2 12.2	12.20	12.30	12	1,951,000	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	500	0	0	0
BVH	72 72	71.20	72	70.10	525,900	0	0	0
BVL	13.5 13.5	14.90	14.90	13	800	0	0	0
BVN	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BVS	26 26	25.90	26.50	25.80	189,100	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44 44	44.10	44.10	43.65	21,900	0	0	0
BWS	33.6 33.6	34	34.20	33.60	10,100	0	0	0
BXH	14.8 14.8	14.80	14.80	14.80	0	0	0	0
C21	16.9 16.9	16.90	16.90	16.90	500	0	0	0
C22	18 18	18	18	18	0	0	0	0
C32	14 14	13.50	14	13.50	6,500	0	0	0
C47	9.4 9.4	9.40	9.60	9.35	10,700	0	0	0
C4G	7 7	6.90	7	6.90	183,700	0	0	0
C69	18.1 18.1	17.30	18.10	16.70	1,161,300	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.40	0.50	0.40	45,300	0	0	0
CAG	6.8 6.8	6.80	6.80	6.80	500	0	0	0
CAN	28 28	28	28	28	0	0	0	0
CAP	44.3 44.3	44.60	44.80	44	54,100	0	0	0
CAT	14.7 14.7	14.60	14.70	14.60	2,500	0	0	0
CBI	13.6 13.6	13.60	13.60	13.60	700	0	0	0
CBS	24.5 24.5	24.50	24.50	24.50	600	0	0	0
CC1	36.9 36.9	32.70	36.90	32.70	1,600	0	0	0
CCA	15.4 15.4	15.40	15.40	15.40	0	0	0	0
CCC	7.9 7.9	7.90	7.90	7.90	100	0	0	0
CCI	18 18	18	18	18	0	0	0	0
CCL	4.7 4.7	4.71	4.71	4.60	76,300	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	200	0	0	0
CCP	25.2 25.2	25.20	25.20	25.20	0	0	0	0
CCR	14 14	14	14	14	400	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	69.4 69.4	69.40	69.40	69.40	0	0	0	0
CDC	22.1 22.1	21.80	23.50	21.70	100,900	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.2 29.2	29	29.30	29	7,200	0	0	0
CDO	1.4 1.4	1.50	1.50	1.40	34,000	0	0	0
CDP	13 13	13	13	13	2,600	0	0	0
CDR	4.8 4.8	4.80	4.80	4.80	0	0	0	0
CEN	1.8 1.8	1.60	1.80	1.60	92,500	0	0	0
CEO	16.7 16.7	16.40	16.80	16.10	9,001,900	0	0	0
CET	6.5 6.5	6.50	6.50	6.50	3,200	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CFV	17.3 17.3	17.30	17.30	17.30	0	0	0	0
CGV	3.2 3.2	3.10	3.20	3.10	600	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	28.0 28.0	27.95	27.95	27.90	2,700	0	0	0
CHS	11 11	11	11	11	0	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	9.9 9.9	9.70	9.90	9.70	6,900	0	0	0
CID	8.2 8.2	8.20	8.20	8.20	500	0	0	0
CIG	6.1 6.1	6	6.09	5.94	37,300	0	0	0
CII	18 18	17.65	18	17.45	14,241,500	0	0	0
CIP	2 2	2	2	2	300	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 66	65.60	66	65.60	600	0	0	0
CKD	23.4 23.4	23.60	24.40	23.40	1,400	0	0	0
CKG	7.7 7.7	7.70	7.77	7.58	29,500	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	52.5 52.5	52.50	52.50	52.50	200	0	0	0
CLH	20.5 20.5	20.50	20.50	20.50	6,700	0	0	0
CLL	30.0 30.0	29.85	29.95	29.80	7,100	0	0	0
CLM	73 73	73	73	73	0	0	0	0
CLW	44.6 44.6	44.55	44.55	44.55	0	0	0	0
CLX	14.7 14.7	14.70	14.80	14.60	12,600	0	0	0
CMC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CMD	19.1 19.1	18.90	19.10	18.90	7,100	0	0	0
CMF	399 399	399	399	399	0	0	0	0
CMG	28.2 28.2	28	28.35	27.70	400,300	0	0	0
CMI	0.5 0.5	0.50	0.50	0.50	29,900	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	18.8 18.8	18.80	18.80	18.80	0	0	0	0
CMN	74.5 74.5	68	74.50	67.60	14,700	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.2 6.2	6.20	6.40	6.20	31,200	0	0	0
CMT	12.2 12.2	12.20	12.20	12.20	0	0	0	0
CMV	7.9 7.9	7.90	7.90	7.90	500	0	0	0
CMW	12.4 12.4	12.40	12.40	12.40	100	0	0	0
CMX	5.7 5.7	5.75	5.77	5.70	62,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.3 31.3	31.30	31.30	31.30	0	0	0	0
CNG	23 23	22.05	23.50	21.90	47,000	0	0	0
CNN	50 50	50	50	50	0	0	0	0
CNT	5.8 5.8	5.90	5.90	5.80	1,600	0	0	0
COM	33 33	33	33	33	0	0	0	0
CPA	8.8 8.8	8.80	8.80	8.80	0	0	0	0
CPC	18 18	18.10	18.20	18	800	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	6 6	6	6	6	200	0	0	0
CQN	31 31	30.90	31	30.90	9,500	0	0	0
CQT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CRC	8.3 8.3	8.30	8.34	8.17	1,234,700	0	0	0
CRE	7.9 7.9	7.40	7.91	7.40	800,300	0	0	0
CSC	14 14	13.70	14.10	13.60	15,700	0	0	0
CSI	16.9 16.9	16.90	16.90	16.90	200	0	0	0
CSM	11.4 11.4	11.70	11.70	11.30	412,000	0	0	0
CSV	25.8 25.8	25.65	26	25.60	229,600	0	0	0
CT3	6.5 6.5	8.50	8.50	6.50	23,600	0	0	0
CT6	8 8	8	8	8	0	0	0	0
CTB	17 17	17	17	17	0	0	0	0
CTD	73.8 73.8	74.40	74.40	72.90	557,400	0	0	0
CTF	18.2 18.2	18.10	18.15	17.80	290,700	0	0	0
CTG	34.8 34.8	34.90	34.95	34.60	8,751,400	0	0	0
CTI	20.6 20.6	20.55	20.65	20.20	289,900	0	0	0
CTP	7.5 7.5	7.10	7.50	7.10	47,800	0	0	0
CTR	93 93	93	94	90.60	637,500	0	0	0
CTS	28.2 28.2	27.30	28.30	26.70	1,224,600	0	0	0
CTT	17 17	17	17	17	100	0	0	0
CTW	28 28	28	28	28	0	0	0	0
CVN	1.1 1.1	1.10	1.10	1	67,900	0	0	0
CVT	27.6 27.6	27.60	27.60	27.60	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	12.7 12.7	12.70	12.70	12.70	0	0	0	0
D2D	33.3 33.3	33.20	33.60	33.20	16,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.5 15.5	15.50	15.50	15.50	0	0	0	0
DAE	13.2 13.2	13.20	13.20	13.20	0	0	0	0
DAH	2.6 2.6	2.63	2.75	2.60	101,200	0	0	0
DAN	26.8 26.8	26.80	26.80	26.80	0	0	0	0
DAS	10 10	10	10	10	0	0	0	0
DAT	7.8 7.8	7.80	7.80	7.80	300	0	0	0
DBC	21.7 21.7	21.70	21.85	21.50	1,762,000	0	0	0
DBD	50.3 50.3	50.50	50.50	50	24,600	0	0	0
DBM	28 28	28	28	28	0	0	0	0
DBT	12.5 12.5	12.45	12.50	12.45	18,600	0	0	0
DC1	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DC2	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DC4	8.5 8.5	8.47	8.47	8.43	61,800	0	0	0
DCF	29.3 29.3	29.30	29.30	29.30	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	39 39	38.70	39.15	38.50	2,128,300	0	0	0
DCM	41.6 41.6	41.80	42.05	41.15	1,277,100	0	0	0
DCR	3.6 3.6	3.60	3.60	3.60	300	0	0	0
DCS	0.7 0.7	0.70	0.80	0.60	287,700	0	0	0
DCT	0.6 0.6	0.50	0.60	0.50	12,000	0	0	0
DDB	9.2 9.2	9.10	9.20	9.10	300	0	0	0
DDG	0.6 0.6	0.60	0.70	0.50	1,349,100	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DDV	26.4 26.4	26.40	26.80	26.20	349,900	0	0	0
DFC	31.5 31.5	31.50	31.50	31.50	1,000	0	0	0
DFF	0.5 0.5	0.50	0.50	0.40	733,800	0	0	0
DGC	48.5 48.5	48.05	49.50	48.05	1,456,500	0	0	0
DGT	4.1 4.1	4	4.10	3.90	72,200	0	0	0
DGW	41.3 41.3	41.70	41.70	40.60	866,100	0	0	0
DHA	51.1 51.1	49.50	52	49.25	127,700	0	0	0
DHB	11.3 11.3	11.50	11.60	11.20	27,800	0	0	0
DHC	35.4 35.4	35.20	35.40	35	102,500	0	0	0
DHD	28.8 28.8	28.50	28.80	28.50	300	0	0	0
DHG	94.4 94.4	95	95	94.30	9,400	0	0	0
DHM	6.9 6.9	6.85	6.85	6.85	100	0	0	0
DHN	20 20	20	20	20	1,800	0	0	0
DHP	11.3 11.3	11.30	11.30	11.30	1,000	0	0	0
DHT	67.6 67.6	69.50	69.60	67.50	3,800	0	0	0
DIC	0.9 0.9	1	1	0.90	97,400	0	0	0
DID	3.8 3.8	3.60	3.80	3.60	600	0	0	0
DIG	13.5 13.5	13.70	13.70	13.45	6,160,600	0	0	0
DIH	8.6 8.6	8.80	8.90	8.60	2,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.5 5.5	5.40	5.50	5.30	444,700	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.64	2.67	2.63	369,200	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	18.3 18.3	18.30	18.30	18.30	0	0	0	0
DMC	57 57	57	57	57	300	0	0	0
DMN	9 9	9	9	9	0	0	0	0
DNA	24.5 24.5	24	24.50	24	5,000	0	0	0
DNC	51 51	51	51	51	0	0	0	0
DND	7.9 7.9	7.90	7.90	7.90	0	0	0	0
DNE	8.4 8.4	8.40	8.40	8.40	0	0	0	0
DNH	49 49	49	49	49	1,600	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNN	6.1 6.1	6.10	6.10	6.10	100	0	0	0
DNP	19.1 19.1	19.10	19.10	19.10	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.1 32.1	32.10	32.10	32.10	0	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DP1	30.8 30.8	30.80	30.80	30.70	600	0	0	0
DP2	4 4	4	4	4	300	0	0	0
DP3	58.3 58.3	57.10	58.50	57.10	2,200	0	0	0
DPG	40.7 40.7	40.60	40.65	39.75	325,800	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.5 26.5	26.70	26.95	26.35	2,609,600	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	41.8 41.8	41.65	42.50	41.65	471,000	0	0	0
DQC	11 11	11.25	11.30	10.80	22,200	0	0	0
DRC	12.4 12.4	12.50	12.55	12.35	339,500	0	0	0
DRG	8.6 8.6	8.60	8.60	8.60	2,400	0	0	0
DRH	2.3 2.3	2.34	2.34	2.26	735,500	0	0	0
DRI	14 14	14	14.30	13.90	659,500	0	0	0
DRL	44.7 44.7	44.65	44.65	44.65	0	0	0	0
DS3	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.6 22.6	22	23	21.95	381,800	0	0	0
DSG	7 7	7	7	7	0	0	0	0
DSN	37.4 37.4	37.20	37.40	37.20	1,000	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4.5 4.5	4.50	4.50	4.30	146,300	0	0	0
DTA	3.4 3.4	3.45	3.45	3.39	16,000	0	0	0
DTD	14.8 14.8	14.90	14.90	14.70	30,000	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTI	1.9 1.9	1.80	1.90	1.80	20,600	0	0	0
DTK	11.9 11.9	11.90	12.40	11.70	12,000	0	0	0
DTL	11 11	11	11	11	0	0	0	0
DTP	105 105	108.80	110	105	2,000	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	11.9 11.9	11.90	11.90	11.90	0	0	0	0
DVG	1.2 1.2	1.20	1.30	1.20	201,800	0	0	0
DVM	7.3 7.3	7.10	7.30	7	67,700	0	0	0
DVN	21.9 21.9	21.60	22.40	21.60	54,000	0	0	0
DVP	76.2 76.2	76.40	76.40	76	7,700	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	14.8 14.8	14.65	14.90	14.60	11,876,700	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	13.4 13.4	13.60	13.60	13.30	209,600	0	0	0
DXS	8.1 8.1	8.01	8.14	7.79	2,629,900	0	0	0
DXV	3.9 3.9	3.75	3.89	3.75	1,300	0	0	0
E12	4.5 4.5	4.50	4.50	4.50	0	0	0	0
E29	9.5 9.5	9.50	9.50	9.50	0	0	0	0
EBS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	27.8 27.8	27.60	28	27.40	1,600	0	0	0
EFI	3.4 3.4	3.40	3.40	3.40	100	0	0	0
EIB	21.2 21.2	21.45	21.45	21.05	5,693,300	0	0	0
EIC	21.9 21.9	21.90	21.90	21.90	200	0	0	0
EID	20.5 20.5	20.20	20.50	20.20	1,000	0	0	0
EIN	2.3 2.3	2.30	2.30	2.30	1,300	0	0	0
ELC	16.5 16.5	16.50	16.50	16.15	474,900	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	19.8 19.8	19.50	19.80	19.50	1,100	0	0	0
EVE	10.1 10.1	10.10	10.20	10.05	10,100	0	0	0
EVF	13.7 13.7	13.75	13.80	13.55	3,505,800	0	0	0
EVG	6 6	5.96	6.04	5.96	361,300	0	0	0
EVS	4.6 4.6	4.60	4.70	4.60	32,400	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	0	0	0	0
FCM	3.2 3.2	3.20	3.23	3.16	32,500	0	0	0
FCN	12.9 12.9	12.65	12.85	12.55	555,600	0	0	0
FCS	4.7 4.7	4.70	4.70	4.70	200	0	0	0
FDC	23.9 23.9	23.90	23.90	23.90	100	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	36 36	36	36	36	0	0	0	0
FIC	21.1 21.1	19.70	21.70	19.70	10,800	0	0	0
FID	1.7 1.7	1.70	1.70	1.60	50,500	0	0	0
FIR	5.0 5.0	5.03	5.03	4.87	210,600	0	0	0
FIT	4.0 4.0	3.97	4	3.95	444,200	0	0	0
FMC	36.0 36.0	35.20	35.95	35.15	12,800	0	0	0
FOC	68.7 68.7	67.60	69.80	67.60	36,200	0	0	0
FOX	82.7 82.7	85	85	82.10	159,200	0	0	0
FPT	75.1 75.1	76.80	77.60	75.10	11,668,800	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	13.7 13.7	13.70	13.70	13.70	0	0	0	0
FRT	129.3 129.3	131	131.50	129.30	213,800	0	0	0
FSO	12 12	12	12	12	100	0	0	0
FT1	43.6 43.6	43	43.60	43	200	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	0.40	193,100	0	0	0
FTS	24.4 24.4	23.55	24.70	23.55	818,700	0	0	0
G20	0.5 0.5	0.40	0.50	0.40	1,700	0	0	0
G36	10.8 10.8	11	11.10	10.70	102,000	0	0	0
GAS	84.9 84.9	87.10	87.80	84.30	1,642,900	0	0	0
GCB	5.8 5.8	5.80	5.80	5.80	0	0	0	0
GCF	19.4 19.4	19.30	19.50	19.30	9,300	0	0	0
GDA	13.8 13.8	13.70	13.80	13.70	35,000	0	0	0
GDT	17.9 17.9	17.85	18	17.85	4,500	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	108.8 108.8	115	115	107.50	1,661,800	0	0	0
GEG	14.1 14.1	14.20	14.20	13.95	246,200	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	32.8 32.8	35	35.10	32.80	25,828,800	0	0	0
GGG	2.6 2.6	2.60	2.60	2.60	16,600	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27.2 27.2	27	27.15	26.80	20,700	0	0	0
GIC	13 13	13	13	13	0	0	0	0
GIL	12.4 12.4	12.45	12.45	12.20	214,200	0	0	0
GKM	1.4 1.4	1.60	1.60	1.40	60,300	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	28.9 28.9	28	28.90	28	26,200	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	73.6 73.6	74.40	74.60	72.90	849,500	0	0	0
GMH	7.4 7.4	7.10	7.35	7.10	500	0	0	0
GMX	16.6 16.6	16.60	16.60	16.60	0	0	0	0
GND	27 27	27	27	27	0	0	0	0
GPC	1.8 1.8	1.80	1.80	1.80	15,600	0	0	0
GSM	30 30	30.60	30.60	30	3,600	0	0	0
GSP	11.3 11.3	11.25	11.30	11.10	10,200	0	0	0
GTA	8.3 8.3	8.30	8.30	8.30	0	0	0	0
GTD	162.9 162.9	162.50	162.90	162.50	5,100	0	0	0
GTS	11.5 11.5	11.50	11.50	11.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.3 35.3	36.50	36.50	35.20	2,908,400	0	0	0
GVT	80.2 80.2	80.20	80.20	80.20	0	0	0	0
H11	12.8 12.8	12.60	16.30	12.60	33,300	0	0	0
HAC	10.4 10.4	9.50	10.40	9.20	3,200	0	0	0
HAD	13.3 13.3	13.70	13.70	13.30	1,700	0	0	0
HAF	16.6 16.6	16.60	16.60	16.60	100	0	0	0
HAG	15.5 15.5	15.60	15.60	15.40	1,456,800	0	0	0
HAH	54.5 54.5	55.60	55.70	54.50	411,400	0	0	0
HAM	43.2 43.2	43.20	43.20	43.20	100	0	0	0
HAN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
HAP	7 7	7.09	7.09	6.90	4,100	0	0	0
HAR	3.4 3.4	3.48	3.48	3.40	19,000	0	0	0
HAS	8.8 8.8	8.20	8.78	8.20	6,200	0	0	0
HAT	31 31	31	31	31	200	0	0	0
HAV	3 3	3	3	3	100	0	0	0
HAX	9.9 9.9	9.90	9.90	9.84	86,000	0	0	0
HBC	5.1 5.1	5.10	5.10	5	741,400	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	4.10	4	12,200	0	0	0
HC1	12.5 12.5	12.50	12.50	12.50	500	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	26.3 26.3	26.30	26.30	26.30	0	0	0	0
HCD	8.1 8.1	7.84	8.05	7.79	84,500	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.5 28.5	28.70	29.30	27.95	9,990,400	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.7 9.7	9.70	9.70	9.70	0	0	0	0
HD6	9.4 9.4	9.40	9.60	9.20	14,100	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.8 6.8	6.60	6.80	6.60	5,000	0	0	0
HDB	25.9 25.9	25.85	25.90	25.60	7,651,700	0	0	0
HDC	18 18	17.65	18.05	17.65	1,608,800	0	0	0
HDG	23.2 23.2	23.60	23.60	23.05	2,597,000	0	0	0
HDM	36.2 36.2	36.20	36.20	36.20	600	0	0	0
HDP	25.1 25.1	25.10	25.10	25.10	0	0	0	0
HDW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HEC	64.8 64.8	64	64.80	64	1,600	0	0	0
HEJ	15.5 15.5	15.50	15.50	15.50	0	0	0	0
HEP	14.6 14.6	14.60	14.60	14.60	2,900	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
HEV	5.9 5.9	5.90	5.90	5.90	0	0	0	0
HFB	8.9 8.9	8.90	8.90	8.90	0	0	0	0
HFC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	173.9 173.9	171.30	174.90	171.30	1,300	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	70.1 70.1	66	70.10	65	300	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.8 14.8	15.10	15.10	14.50	876,400	0	0	0
HHS	12.0 12.0	11.90	12.15	11.85	1,438,300	0	0	0
HHV	12.0 12.0	11.80	11.95	11.75	2,952,700	0	0	0
HID	4.3 4.3	4.38	4.48	4.31	150,900	0	0	0
HII	5.9 5.9	5.92	6	5.87	86,300	0	0	0
HIO	8 8	8.20	8.20	8	14,900	0	0	0
HJC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HJS	30.5 30.5	30.50	30.50	30.50	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	94,300	0	0	0
HKT	20.2 20.2	18.20	20.20	18.20	400	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	450 450	450	450	450	0	0	0	0
HLC	11.7 11.7	11.70	11.70	11.70	500	0	0	0
HLD	15.9 15.9	15.80	17	15.50	7,000	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	9.9 9.9	9.90	9.90	9.90	0	0	0	0
HMC	11.4 11.4	11.45	11.50	11.40	20,300	0	0	0
HMD	12.5 12.5	14.50	14.50	12.50	1,200	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	18 18	18	18	18	0	0	0	0
HMR	9 9	9	9	9	0	0	0	0
HMS	33.9 33.9	33.60	33.90	33.50	1,100	0	0	0
HNB	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HND	10.7 10.7	10.60	10.70	10.60	3,400	0	0	0
HNF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
HNG	7.2 7.2	7.20	7.30	7	4,678,000	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.4 7.4	7.40	7.50	7.30	407,900	0	0	0
HNP	30 30	30	30	30	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.10	4.20	4.10	2,100	0	0	0
HPB	21.7 21.7	21.70	21.70	21.70	0	0	0	0
HPD	16.2 16.2	16.20	16.20	16.20	1,000	0	0	0
HPG	26.4 26.4	26.60	26.65	26.35	25,794,000	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	15.3 15.3	15.30	15.30	15.30	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	79.5 79.5	78.80	79.50	78.80	200	0	0	0
HPT	26.8 26.8	26.80	26.80	26.80	800	0	0	0
HPW	23.3 23.3	23.30	23.30	23.30	100	0	0	0
HPX	4.4 4.4	4.47	4.47	4.36	133,300	0	0	0
HQC	2.4 2.4	2.44	2.44	2.41	1,337,700	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	50.7 50.7	44.15	50.70	44.15	48,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.6 12.6	12.25	12.70	12.15	8,184,700	0	0	0
HSL	4.9 4.9	4.80	4.88	4.75	81,100	0	0	0
HSM	6 6	6	6	6	0	0	0	0
HSP	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HSV	4.4 4.4	4.40	4.40	4.40	10,200	0	0	0
HT1	13.8 13.8	14	14	13.70	175,800	0	0	0
HTC	37.8 37.8	37.80	37.80	37.80	200	0	0	0
HTE	3 3	3	3.20	2.90	16,100	0	0	0
HTG	40.7 40.7	40.90	40.90	40.60	3,700	0	0	0
HTI	23.7 23.7	23.80	23.80	23.60	22,500	0	0	0
HTL	21.8 21.8	21.80	21.80	21.80	400	0	0	0
HTM	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HTN	7.4 7.4	7.62	7.86	7.43	103,700	0	0	0
HTP	1.1 1.1	1.10	1.20	1	475,800	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	14.2 14.2	13.50	14.15	13.50	3,000	0	0	0
HU1	6.3 6.3	6.33	6.33	6.33	200	0	0	0
HU4	9.6 9.6	9.50	9.60	9.50	300	0	0	0
HU6	4.4 4.4	4.40	4.40	4.40	100	0	0	0
HUB	13 13	13	13.05	12.85	12,700	0	0	0
HUG	30.4 30.4	30.40	30.40	30.40	0	0	0	0
HUT	15.6 15.6	15.60	15.70	15.40	862,200	0	0	0
HVA	5.2 5.2	5.30	5.30	4.80	35,200	0	0	0
HVH	11.5 11.5	11.40	11.45	11.20	158,600	0	0	0
HVN	21.0 21.0	21.15	21.40	20.90	800,700	0	0	0
HVT	27.3 27.3	27	27.30	26.90	7,600	0	0	0
HVX	2.5 2.5	2.40	2.50	2.40	4,300	0	0	0
HWS	15 15	15	15	14.90	800	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	32 32	32	32	32	0	0	0	0
ICF	2.6 2.6	2.60	2.60	2.60	0	0	0	0
ICG	16.2 16.2	16	16.20	16	8,100	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	29.8 29.8	29.50	29.80	29.50	9,000	0	0	0
ICT	18.6 18.6	18.60	18.60	18.60	0	0	0	0
IDC	43.6 43.6	44.20	44.20	43.20	943,200	0	0	0
IDI	5.8 5.8	5.82	5.82	5.53	195,100	0	0	0
IDJ	4.5 4.5	4.50	4.50	4.30	289,900	0	0	0
IDP	283.6 283.6	272.60	283.60	272.60	200	0	0	0
IDV	22.8 22.8	22.80	22.80	22.60	3,000	0	0	0
IFS	17.1 17.1	17.20	17.20	17.10	2,900	0	0	0
IJC	9.7 9.7	9.63	9.80	9.63	2,972,000	0	0	0
ILA	5.5 5.5	5.50	5.60	5.40	9,800	0	0	0
ILB	21.7 21.7	21.65	21.70	21.60	28,400	0	0	0
ILC	5.9 5.9	5.90	5.90	5.90	100	0	0	0
ILS	26.3 26.3	27.50	27.50	26.30	7,900	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	46.7 46.7	46.20	46.85	46	6,700	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	36.3 36.3	37.90	37.90	36.30	2,500	0	0	0
IPA	15.9 15.9	14.60	15.90	14.20	196,000	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 24	24	24	22.50	400	0	0	0
IST	36.1 36.1	37	37	36.10	500	0	0	0
ITC	12.0 12.0	12	12.10	11.90	51,500	0	0	0
ITD	16.1 16.1	15.75	16.10	15.70	8,700	0	0	0
ITQ	2.6 2.6	2.60	2.60	2.50	50,100	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	200	0	0	0
IVS	7.2 7.2	7	7.20	6.90	36,200	0	0	0
JOS	1.6 1.6	1.80	1.80	1.60	13,300	0	0	0
JVC	3.8 3.8	3.80	3.84	3.78	75,200	0	0	0
KBC	31.5 31.5	31.60	31.60	30.45	2,486,300	0	0	0
KCB	11.7 11.7	11.60	11.80	11.40	23,800	0	0	0
KDC	48.4 48.4	48.50	48.50	47.65	237,500	0	0	0
KDH	22.2 22.2	22.50	22.50	21.95	4,640,100	0	0	0
KDM	24.5 24.5	24.70	24.70	24.50	17,000	0	0	0
KGM	5.5 5.5	5.50	5.60	5.50	28,700	0	0	0
KHD	17.6 17.6	17.60	17.60	17.60	0	0	0	0
KHG	5.1 5.1	5.01	5.06	4.98	2,302,000	0	0	0
KHP	10 10	10	10.10	10	9,100	0	0	0
KHS	13.4 13.4	13.40	13.40	13.30	3,800	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	16.1 16.1	16.10	16.10	16.10	0	0	0	0
KKC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
KLB	14.1 14.1	14.15	14.15	13.95	104,600	0	0	0
KMR	2.8 2.8	2.71	2.84	2.71	6,400	0	0	0
KMT	10.2 10.2	10.20	10.20	10.20	100	0	0	0
KOS	38.3 38.3	38.30	38.30	37.70	316,500	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.5 15.5	15.30	15.45	15.30	529,000	0	0	0
KSD	4.5 4.5	4.50	4.50	4.50	0	0	0	0
KSF	83.1 83.1	83.50	84	83	88,900	0	0	0
KSQ	1.2 1.2	1.10	1.20	1.10	71,700	0	0	0
KST	13.9 13.9	13.90	13.90	13.90	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	20.5 20.5	19.90	21.40	18.90	2,200	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	28 28	28	28	28	100	0	0	0
L12	4.8 4.8	4.80	4.80	4.80	600	0	0	0
L14	22.3 22.3	22.50	22.70	22.10	26,700	0	0	0
L18	22.4 22.4	20	22.40	19	18,900	0	0	0
L40	73 73	72	74.80	71.20	135,900	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	100	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	0	0	0	0
LAF	16.9 16.9	16.90	16.90	16.90	900	0	0	0
LAI	11.7 11.7	11.40	11.70	11.10	16,900	0	0	0
LAS	15.3 15.3	15.40	15.40	15.10	303,900	0	0	0
LAW	26 26	26	26	26	1,300	0	0	0
LBE	31 31	32.70	32.70	30	8,600	0	0	0
LBM	28.9 28.9	28.25	28.90	28.25	16,500	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.24	9.29	9.19	944,700	0	0	0
LCM	0.8 0.8	0.80	0.80	0.70	3,800	0	0	0
LDG	3.0 3.0	3.05	3.05	3	474,400	0	0	0
LDP	7.9 7.9	8.20	8.20	7.60	109,900	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
LG9	4 4	4	4	4	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.0 6.0	5.82	6.10	5.82	7,200	0	0	0
LHC	91.8 91.8	90.10	91.80	90	4,700	0	0	0
LHG	27.3 27.3	27.40	27.60	27.20	83,300	0	0	0
LIC	30.5 30.5	29.50	30.50	29.50	600	0	0	0
LIG	3.5 3.5	3.50	3.60	3.40	1,251,800	0	0	0
LIX	29.5 29.5	29.70	30.10	29.20	9,800	0	0	0
LKW	35.8 35.8	35.80	35.80	35.80	100	0	0	0
LLM	21.4 21.4	21.40	21.40	21.40	100	0	0	0
LM3	1.9 1.9	1.90	1.90	1.90	0	0	0	0
LM8	13.6 13.6	13.60	13.60	13.60	0	0	0	0
LMC	5.9 5.9	5.80	6	5.70	570,000	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	62,200	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	6,400	0	0	0
LPB	53.2 53.2	54.50	54.50	53	565,600	0	0	0
LPT	7.9 7.9	7.90	7.90	7.90	5,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.6 34.6	34	34.90	33.50	25,700	0	0	0
LSS	8.3 8.3	8.35	8.35	8.26	51,000	0	0	0
LTC	1.4 1.4	1.40	1.40	1.40	2,100	0	0	0
LTG	5.4 5.4	5.50	5.90	5.40	312,400	0	0	0
M10	22.5 22.5	22.50	22.50	22.50	600	0	0	0
MA1	33.4 33.4	33.40	33.40	33.40	0	0	0	0
MAC	12.2 12.2	12.20	12.20	12.20	200	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	24.7 24.7	24.85	24.90	24.50	14,993,300	0	0	0
MBG	2.7 2.7	2.70	2.80	2.70	411,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.7 19.7	19.30	20.10	19.10	4,134,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7 7	7.30	7.30	7	2,600	0	0	0
MCH	130.4 130.4	131	131	129	433,100	0	0	0
MCM	28.8 28.8	28.90	28.90	28.55	36,900	0	0	0
MCO	4.7 4.7	5	5	4.70	2,500	0	0	0
MCP	27.4 27.4	27.30	27.45	27.30	18,500	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MDF	4.2 4.2	4.20	4.20	4.20	1,000	0	0	0
MDG	34 34	36.30	36.30	34	1,100	0	0	0
MEC	2.9 2.9	3	3	2.50	25,500	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	8 8	8	8	8	600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.6 35.6	35.60	35.60	34.90	15,900	0	0	0
MGC	11.2 11.2	11.20	11.50	11.20	6,300	0	0	0
MGG	25 25	25	25	25	0	0	0	0
MGR	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MH3	27 27	27	27	27	0	0	0	0
MHC	9.4 9.4	9.11	9.76	9.11	4,800	0	0	0
MIC	10.8 10.8	10.60	10.80	10.30	5,700	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.95	17.95	17.50	107,200	0	0	0
MKP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.5 19.5	19.50	19.50	19.40	5,900	0	0	0
MML	30.8 30.8	31	31	30.60	28,300	0	0	0
MNB	25.2 25.2	25.20	25.20	25.20	100	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	15.8 15.8	15.90	15.90	15.70	15,900	0	0	0
MPT	0.7 0.7	0.70	0.70	0.60	116,200	0	0	0
MPY	12.5 12.5	12.50	12.50	12.50	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	5,000	0	0	0
MRF	23 23	23	23	23	0	0	0	0
MSB	14.4 14.4	14.40	14.45	14.15	17,598,200	0	0	0
MSH	35.7 35.7	35.45	35.70	35.35	104,100	0	0	0
MSN	76 76	76.10	76.70	75.60	2,603,200	0	0	0
MSR	39.6 39.6	39.70	40.50	39.30	978,600	0	0	0
MST	7.8 7.8	7.70	7.90	7.40	7,999,000	0	0	0
MTA	12.9 12.9	12.80	13	12.60	9,900	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.2 8.2	8.20	8.20	8.20	200	0	0	0
MTH	34.1 34.1	34.10	34.10	34.10	0	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	13 13	13	13	13	100	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	14.3 14.3	14.30	14.30	14.30	0	0	0	0
MVB	15.6 15.6	15.50	15.60	15.50	5,500	0	0	0
MVC	14 14	14	14.20	14	12,400	0	0	0
MVN	61.8 61.8	63.10	63.10	58.80	15,700	0	0	0
MWG	79.4 79.4	80.20	81	79.10	6,083,900	0	0	0
MZG	12.6 12.6	12.60	12.80	12.50	325,600	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	52.5 52.5	51.90	52.80	51	764,500	0	0	0
NAG	8.2 8.2	8.10	8.20	7.80	127,800	0	0	0
NAP	11 11	11	11	11	0	0	0	0
NAS	33 33	33	33	33	100	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	15.8 15.8	15.80	15.80	15.80	500	0	0	0
NAW	11.6 11.6	10	11.60	10	53,600	0	0	0
NBB	17.7 17.7	17.35	17.70	17.35	28,900	0	0	0
NBC	8.6 8.6	8.70	8.70	8.50	38,900	0	0	0
NBE	9.4 9.4	9.50	9.50	9.40	4,700	0	0	0
NBP	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NBT	15.2 15.2	15.20	15.20	15.20	0	0	0	0
NBW	35.8 35.8	35.80	35.80	35.80	0	0	0	0
NCG	10.1 10.1	10.20	10.20	10.10	2,400	0	0	0
NCS	39.5 39.5	39.50	39.50	39.50	0	0	0	0
NCT	91.1 91.1	91.30	91.30	90.80	17,000	0	0	0
ND2	35.9 35.9	35.90	35.90	35.90	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	10.7 10.7	10.80	10.80	10.50	190,000	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.7 4.7	4.50	4.70	4.50	700	0	0	0
NDW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	5,000	0	0	0
NED	6.7 6.7	6.70	6.70	6.70	900	0	0	0
NET	64.3 64.3	64.30	64.30	64	1,000	0	0	0
NFC	57 57	57	57	57	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.8 11.8	11.90	11.95	11.75	80,900	0	0	0
NHC	19.1 19.1	19.10	19.10	19.10	0	0	0	0
NHH	10.5 10.5	10.30	10.50	10.30	11,600	0	0	0
NHT	12.7 12.7	12.65	12.65	12.65	42,700	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NKG	13.9 13.9	13.85	14.30	13.70	4,069,000	0	0	0
NLG	25.5 25.5	25.40	25.85	25.05	1,772,800	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	47.9 47.9	46.30	47.90	45.65	67,400	0	0	0
NNT	63 63	63	63	63	0	0	0	0
NO1	5.1 5.1	5.27	5.27	5.07	34,900	0	0	0
NOS	0.9 0.9	0.90	1	0.90	10,400	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.9 11.9	11.90	11.90	11.90	0	0	0	0
NRC	6.2 6.2	6.30	6.30	6.20	261,900	0	0	0
NSC	73.4 73.4	76.70	76.70	73.40	1,100	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.8 4.8	4.90	4.90	4.80	108,800	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	12.5 12.5	12.60	12.60	12.50	5,100	0	0	0
NT2	22.8 22.8	22.85	22.95	22.65	498,600	0	0	0
NTC	137.8 137.8	138.60	138.60	137.80	3,200	0	0	0
NTF	11.1 11.1	11.10	11.10	11.10	300	0	0	0
NTH	56.8 56.8	56.80	56.80	56.80	0	0	0	0
NTL	16.3 16.3	16.45	16.45	16.30	152,700	0	0	0
NTP	60.6 60.6	61	61.10	60.60	50,900	0	0	0
NTT	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NTW	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	10.8 10.8	10.70	10.80	10.60	165,500	0	0	0
NVL	15.5 15.5	15.20	15.75	15.20	13,227,600	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.6 7.6	7.60	7.60	7.60	6,500	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3.70	4.30	3.70	3,400	0	0	0
OCB	11.1 11.1	11.05	11.10	11	970,800	0	0	0
OCH	7.3 7.3	7.30	7.30	7.30	475,300	0	0	0
ODE	45.6 45.6	45.90	45.90	45.60	14,600	0	0	0
OGC	3.3 3.3	3.35	3.39	3.12	1,534,700	0	0	0
OIL	15.6 15.6	15.60	15.90	15	2,516,100	0	0	0
ONE	11.2 11.2	11.30	11.30	11.20	1,600	0	0	0
ONW	7 7	7	7	7	0	0	0	0
OPC	23.5 23.5	23.50	23.50	23.50	0	0	0	0
ORS	13.2 13.2	13.10	13.50	12.95	4,262,800	0	0	0
PAC	22.4 22.4	22.45	22.55	22.25	252,900	0	0	0
PAI	13.1 13.1	13.10	13.10	13.10	0	0	0	0
PAN	32.7 32.7	32.25	32.75	32.20	1,819,400	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.7 2.7	2.70	2.70	2.70	400	0	0	0
PAT	68.7 68.7	68	68.80	67.20	13,300	0	0	0
PBC	6.1 6.1	6.20	6.20	6.10	11,400	0	0	0
PBP	12.2 12.2	12.20	12.20	12.20	0	0	0	0
PBT	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PC1	20.6 20.6	20.40	21.20	19.75	12,932,700	0	0	0
PCC	36.8 36.8	36.80	36.80	36.80	0	0	0	0
PCE	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PCF	3.3 3.3	3.30	3.30	3.30	400	0	0	0
PCG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PCH	22.5 22.5	22.30	22.50	22.30	97,100	0	0	0
PCM	17.6 17.6	17.60	17.60	17.60	0	0	0	0
PCT	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PDB	19.1 19.1	19.20	19.20	19.10	2,500	0	0	0
PDC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PDN	107.1 107.1	107.10	107.10	107.10	0	0	0	0
PDR	15.8 15.8	16.05	16.05	15.35	9,864,600	0	0	0
PDV	9.1 9.1	9.18	9.20	9.14	18,600	0	0	0
PEG	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PEN	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PEQ	50.4 50.4	50.40	50.40	50.40	0	0	0	0
PET	48.3 48.3	48.80	49.75	47.95	1,138,900	0	0	0
PFL	2.1 2.1	2.10	2.10	2	93,100	0	0	0
PGB	11 11	11.20	11.20	10.70	9,800	0	0	0
PGC	13.5 13.5	13.45	13.60	13.45	10,800	0	0	0
PGD	23.5 23.5	23.45	23.45	23.45	0	0	0	0
PGI	19.2 19.2	19.20	19.20	19.20	0	0	0	0
PGN	7.3 7.3	7.20	7.30	7.20	200	0	0	0
PGS	50 50	50	50	50	100	0	0	0
PGT	6.1 6.1	5.70	6.10	5.70	400	0	0	0
PGV	23.5 23.5	23.90	23.90	23	16,000	0	0	0
PHC	5.1 5.1	4.82	5.05	4.82	2,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	50.2 50.2	50.30	50.30	50.20	200	0	0	0
PHP	36.6 36.6	37.70	37.70	36.20	105,300	0	0	0
PHR	67 67	70	70.50	66.80	725,700	0	0	0
PHS	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PIA	24.7 24.7	24.70	24.70	24.70	0	0	0	0
PIC	15.2 15.2	15.50	15.90	15	2,100	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10 10	10	10	10	0	0	0	0
PIT	7.2 7.2	7.22	7.22	7.21	2,900	0	0	0
PIV	7.5 7.5	7.50	7.60	7.30	206,400	0	0	0
PJC	30.6 30.6	30.60	30.60	30.60	2,200	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
PLA	4.1 4.1	4.10	4.10	4.10	0	0	0	0
PLC	22.1 22.1	22.50	22.80	21.30	193,400	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	0	0	0	0
PLP	4.1 4.1	4.15	4.50	4.01	29,200	0	0	0
PLX	42.0 42.0	43.35	43.50	41.65	4,139,200	0	0	0
PMB	11.3 11.3	11.30	11.30	11.30	5,100	0	0	0
PMC	130 130	130	130	130	300	0	0	0
PMG	6.7 6.7	7.15	7.21	6.65	1,300	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	34.8 34.8	34.90	34.90	34.50	3,400	0	0	0
PMT	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PMW	36 36	36	36	36	0	0	0	0
PNC	29.8 29.8	29.80	29.80	29.80	0	0	0	0
PND	6.3 6.3	6.10	6.30	6.10	300	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	65.5 65.5	65.30	65.70	64.40	952,100	0	0	0
PNP	20.1 20.1	19.40	20.10	19.40	400	0	0	0
PNT	8 8	8	8	8	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.1 15.1	15	15.10	15	7,600	0	0	0
POT	20 20	20	20	20	300	0	0	0
POV	7.3 7.3	7.10	7.40	7.10	800	0	0	0
POW	13.6 13.6	13.50	13.65	13.30	6,882,400	0	0	0
PPC	9.7 9.7	9.70	9.72	9.67	112,700	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PPH	27.4 27.4	27.60	27.60	27.40	4,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.6 18.6	18.60	18.60	18.60	100	0	0	0
PPS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PPY	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11 11	11	11	11	100	0	0	0
PRE	27.2 27.2	27.30	27.50	27.20	15,200	0	0	0
PRO	8.7 8.7	8.70	8.70	8.70	1,000	0	0	0
PRT	9.1 9.1	9.40	9.40	9.10	22,300	0	0	0
PSB	5.3 5.3	5.40	5.40	5.20	14,300	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	16.9 16.9	17	17.10	16.70	8,200	0	0	0
PSE	11 11	11	11	11	1,000	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.6 8.6	8.70	8.70	8.60	155,400	0	0	0
PSL	8.8 8.8	8.80	8.80	8.80	400	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	18.9 18.9	16.50	18.90	16.50	700	0	0	0
PSW	7.9 7.9	7.90	7.90	7.80	8,600	0	0	0
PTB	40.3 40.3	39.55	40.40	39.55	42,200	0	0	0
PTC	6.5 6.5	7	7	6.50	1,100	0	0	0
PTD	5.8 5.8	5.80	5.80	5.80	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	26.4 26.4	26.90	27	25.20	14,700	0	0	0
PTL	2.6 2.6	2.65	2.65	2.52	22,000	0	0	0
PTO	20 20	20	20	20	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.3 9.3	9.30	9.30	9.30	1,200	0	0	0
PTT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
PTV	5.7 5.7	5.70	5.90	5.50	25,300	0	0	0
PV2	2.1 2.1	2.10	2.10	2	11,100	0	0	0
PVB	26.6 26.6	27.50	27.50	26.60	241,700	0	0	0
PVC	15.4 15.4	15.80	15.90	15.40	975,400	0	0	0
PVD	31.6 31.6	32.65	32.65	31.45	4,005,400	0	0	0
PVE	2.5 2.5	2.40	2.50	2.40	6,100	0	0	0
PVG	6 6	6.10	6.10	6	104,800	0	0	0
PVH	0.7 0.7	0.70	0.80	0.70	120,400	0	0	0
PVI	78.5 78.5	79.30	80	78.50	40,400	0	0	0
PVM	19.5 19.5	19	19.50	19	500	0	0	0
PVO	6.5 6.5	6.50	6.50	6.30	30,900	0	0	0
PVP	18.1 18.1	18.75	18.85	18.05	852,900	0	0	0
PVR	1.1 1.1	1.20	1.20	1	88,100	0	0	0
PVS	39.9 39.9	40.30	40.60	39.50	2,735,100	0	0	0
PVT	23.2 23.2	23.35	23.50	23	2,757,100	0	0	0
PVV	1.3 1.3	1.40	1.50	1.30	170,500	0	0	0
PVX	1.7 1.7	1.80	1.80	1.60	1,187,600	0	0	0
PVY	2.1 2.1	2.10	2.10	1.90	7,500	0	0	0
PWA	6.2 6.2	6	6.20	6	200	0	0	0
PWS	13.9 13.9	12.50	13.90	12.10	1,700	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	124,000	0	0	0
PXI	0.9 0.9	0.80	0.90	0.80	22,400	0	0	0
PXL	13 13	13.10	13.10	12.70	75,600	0	0	0
PXM	0.5 0.5	0.40	0.50	0.40	28,600	0	0	0
PXS	2.6 2.6	2.70	2.70	2.50	76,200	0	0	0
PXT	1.4 1.4	1.50	1.50	1.40	16,000	0	0	0
QCC	21.4 21.4	21.40	21.40	21.40	0	0	0	0
QCG	12.9 12.9	13.05	13.10	12.75	149,600	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35 35	35	35	35	0	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	32.3 32.3	32.30	32.30	32.30	0	0	0	0
QNS	48.6 48.6	48.20	48.70	48.20	42,200	0	0	0
QNT	13.8 13.8	13.80	13.80	13.80	100	0	0	0
QNU	9.7 9.7	8.50	9.70	8.50	11,400	0	0	0
QNW	18.7 18.7	18.70	18.70	18.70	0	0	0	0
QPH	33.8 33.8	33.80	33.80	33.80	500	0	0	0
QSP	23.8 23.8	23.80	23.80	23.80	0	0	0	0
QST	26 26	26	26	26	1,000	0	0	0
QTC	34.6 34.6	34.60	34.60	34.60	0	0	0	0
QTP	12.1 12.1	12	12.20	12	366,100	0	0	0
RAL	86 86	85	86	85	5,900	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCD	2.1 2.1	2.10	2.10	2.10	0	0	0	0
RCL	11.3 11.3	11.20	11.30	11.20	2,600	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	52.6 52.6	52.60	53.20	52.20	630,000	0	0	0
RIC	7.6 7.6	8.70	8.70	7.50	3,300	0	0	0
RTB	29 29	29	29	29	600	0	0	0
RYG	10 10	10	10.25	9.50	85,900	0	0	0
S12	1.9 1.9	1.60	2	1.60	5,400	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	63 63	63	63	63	0	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	2,000	0	0	0
S99	9.5 9.5	9.40	9.50	9.30	41,800	0	0	0
SAB	48.1 48.1	48.30	49.35	48.05	917,600	0	0	0
SAC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SAF	55 55	55	55	55	3,500	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.5 6.5	6.50	6.55	6.46	56,700	0	0	0
SAS	33.9 33.9	34.60	34.60	33	23,600	0	0	0
SAV	14.5 14.5	14.05	14.80	14.05	1,700	0	0	0
SB1	7.2 7.2	7.20	7.20	7.20	300	0	0	0
SBA	28.4 28.4	28.15	28.35	28.10	2,200	0	0	0
SBB	18.2 18.2	18.80	19	18.20	19,900	0	0	0
SBD	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SBG	12.5 12.5	12.25	12.45	12.15	157,900	0	0	0
SBH	40.5 40.5	40.50	40.50	40.50	900	0	0	0
SBL	6 6	6	6	6	0	0	0	0
SBM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	4.9 4.9	4.80	4.90	4.70	784,900	0	0	0
SBT	21.2 21.2	21.60	21.60	21	510,600	0	0	0
SBV	6.5 6.5	6.30	6.50	6.30	2,700	0	0	0
SC5	16.4 16.4	16.40	16.40	16.40	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	100	0	0	0
SCG	67.4 67.4	67.90	67.90	67.30	33,800	0	0	0
SCI	12 12	11.80	12	11.80	12,100	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SCL	20.6 20.6	20.50	21.40	20.50	38,900	0	0	0
SCO	7.1 7.1	7.10	7.10	7.10	600	0	0	0
SCR	5.4 5.4	5.33	5.38	5.28	1,153,900	0	0	0
SCS	51.8 51.8	52	52	51.60	73,200	0	0	0
SD2	6.1 6.1	6	6.10	6	200	0	0	0
SD3	9.6 9.6	8	9.60	8	2,100	0	0	0
SD5	7.3 7.3	7.30	7.30	7.30	0	0	0	0
SD6	2 2	1.90	2	1.90	2,200	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SDC	6.9 6.9	6.90	6.90	6.90	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	17,600	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	10,100	0	0	0
SDU	8 8	8	8	8	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	0	0	0	0
SEA	44.5 44.5	44.50	44.50	44.50	0	0	0	0
SEB	42 42	42	42	42	100	0	0	0
SED	17.5 17.5	17.50	17.70	17.50	6,100	0	0	0
SEP	18.1 18.1	18.10	18.10	18.10	0	0	0	0
SFC	17.1 17.1	17.05	17.05	17.05	0	0	0	0
SFG	10.8 10.8	10.30	10.80	10.30	3,300	0	0	0
SFI	26.3 26.3	26.25	26.25	26.25	0	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SGC	110 110	112	112	108	700	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SGI	9.9 9.9	9.90	9.90	9.90	800	0	0	0
SGN	51.9 51.9	52.40	52.60	51.90	19,800	0	0	0
SGP	23.3 23.3	23.60	23.70	23.20	14,500	0	0	0
SGR	14.3 14.3	14.05	14.50	14.05	51,700	0	0	0
SGS	13.6 13.6	13.60	13.60	13.20	2,600	0	0	0
SGT	15.0 15.0	14.95	15	14.85	163,600	0	0	0
SHA	4.0 4.0	3.81	4.03	3.81	12,700	0	0	0
SHB	13.6 13.6	13.50	13.55	13.35	41,369,900	0	0	0
SHC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
SHE	6.3 6.3	6.50	6.50	6.10	5,600	0	0	0
SHG	1.5 1.5	1.50	1.90	1.50	11,900	0	0	0
SHI	14.2 14.2	14.05	14.20	14.05	117,600	0	0	0
SHN	3.5 3.5	3.60	3.60	3.50	1,400	0	0	0
SHP	33.8 33.8	34	34	33.80	2,900	0	0	0
SHS	17.7 17.7	17.10	18.10	16.90	17,698,700	0	0	0
SID	14.2 14.2	14.10	14.20	14.10	400	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIV	37 37	37	37	37	100	0	0	0
SJ1	11 11	11	11	11	100	0	0	0
SJD	14.1 14.1	14.10	14.15	14.05	39,000	0	0	0
SJE	13.6 13.6	13.40	13.70	13.30	20,300	0	0	0
SJG	20 20	20	20	20	0	0	0	0
SJM	6 6	6	6	6	4,600	0	0	0
SJS	54 54	53.40	54.70	53.30	9,900	0	0	0
SKG	9.2 9.2	9.11	9.20	9.05	139,800	0	0	0
SKH	23.2 23.2	23.20	23.20	23.20	0	0	0	0
SKN	8.8 8.8	8.80	8.80	8.80	0	0	0	0
SKV	26.5 26.5	26.30	26.50	26.30	1,900	0	0	0
SLS	150 150	149.50	151	148.50	1,400	0	0	0
SMA	8.7 8.7	8.73	8.73	8.73	100	0	0	0
SMB	39.4 39.4	39.85	39.95	39.20	7,600	0	0	0
SMC	11.6 11.6	11.30	11.65	11.30	286,100	0	0	0
SMN	9 9	9	9	9	0	0	0	0
SMT	8.9 8.9	8.90	8.90	8.90	1,100	0	0	0
SNC	16 16	16	16	16	0	0	0	0
SNZ	29.8 29.8	29.80	29.80	29.80	300	0	0	0
SP2	20.9 20.9	20.90	20.90	20.90	300	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	10.2 10.2	10.20	10.20	10.20	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	8.33	8.95	8.33	1,300	0	0	0
SPV	21 21	21	21	21	0	0	0	0
SRA	1.8 1.8	1.70	1.80	1.60	425,300	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	4,100	0	0	0
SRC	54 54	54	55	54	18,200	0	0	0
SRF	7.8 7.8	7.77	7.99	7.36	100,800	0	0	0
SSB	16.7 16.7	16.55	16.70	16.50	1,845,200	0	0	0
SSC	29.3 29.3	29.30	29.30	29.30	0	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.8 7.8	7.70	7.80	7.70	1,200	0	0	0
SSH	52.3 52.3	52.30	52.30	52.30	100	0	0	0
SSI	27.6 27.6	27.15	27.95	26.80	23,547,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.0 3.0	3.07	3.07	3	99,500	0	0	0
STB	71.2 71.2	71.10	71.80	70.50	4,564,100	0	0	0
STC	13.5 13.5	13.50	13.50	13.50	300	0	0	0
STG	32.1 32.1	32.05	32.05	32.05	100	0	0	0
STH	21.4 21.4	21.30	21.60	21.30	157,600	0	0	0
STK	12.6 12.6	12.30	12.95	12.30	8,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.3 7.3	7.30	7.30	7.20	3,600	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	4,200	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	16.7 16.7	16.70	16.70	16.70	0	0	0	0
SVD	4.4 4.4	4.32	4.37	4.16	2,500	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	2.10	2	35,300	0	0	0
SVT	10.5 10.5	10.70	10.70	10.45	36,200	0	0	0
SWC	24.8 24.8	24.10	24.80	24.10	300	0	0	0
SZB	43.3 43.3	43	43.40	43	3,200	0	0	0
SZC	24.7 24.7	25	25.05	24.35	593,800	0	0	0
SZE	8 8	8.10	8.10	8	2,500	0	0	0
SZG	40.9 40.9	40.90	40.90	40.90	0	0	0	0
SZL	52 52	52	53.40	51.90	8,900	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA9	11.3 11.3	11.50	11.50	11.20	1,400	0	0	0
TAB	26.5 26.5	26.50	26.70	26.30	151,000	0	0	0
TAL	44.2 44.2	44.65	44.65	43	241,600	0	0	0
TAN	44 44	44	44	44	3,400	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBC	32 32	32.20	32.20	32	1,700	0	0	0
TBD	128.7 128.7	128.70	128.70	128.70	0	0	0	0
TBR	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	32.2 32.2	32.40	32.40	31.65	7,157,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.7 15.7	15.60	15.80	15.40	4,200,300	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	31.5 31.5	31.75	31.75	31.50	6,400	0	0	0
TCM	22.9 22.9	22.55	22.90	22.45	1,030,500	0	0	0
TCO	15.2 15.2	15.95	15.95	15.20	203,100	0	0	0
TCR	2.5 2.5	2.36	2.48	2.36	20,600	0	0	0
TCT	18.4 18.4	18.50	18.50	18.20	4,900	0	0	0
TCW	31.9 31.9	31.70	31.90	31.70	4,800	0	0	0
TDB	41.5 41.5	41.50	41.50	41.50	0	0	0	0
TDC	10.9 10.9	10.80	10.90	10.60	670,200	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.5 2.5	2.61	2.61	2.51	111,700	0	0	0
TDH	3.8 3.8	3.92	3.95	3.80	114,300	0	0	0
TDM	57.4 57.4	59.90	59.90	56.10	43,600	0	0	0
TDP	29.4 29.4	28.80	29.40	28.40	149,500	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	100	0	0	0
TDT	7.6 7.6	7.50	7.60	7.50	50,500	0	0	0
TDW	47.5 47.5	47.50	47.50	47.50	1,500	0	0	0
TED	68.5 68.5	68.50	68.50	68.50	100	0	0	0
TEG	6.4 6.4	6.32	6.47	6.30	5,300	0	0	0
TET	42.5 42.5	42.50	42.50	42.50	100	0	0	0
TFC	49.5 49.5	50	50	49.50	8,900	0	0	0
TGP	6.5 6.5	6.50	6.50	6.50	100	0	0	0
TH1	5.4 5.4	5.40	5.80	5.40	4,800	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	200	0	0	0
THD	76 76	77.50	77.50	72	147,600	0	0	0
THG	42.9 42.9	43.30	43.30	42.65	16,100	0	0	0
THM	8.8 8.8	7.50	8.80	7.50	300	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	9	9	9	1,000	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.6 8.6	8.60	8.70	8.60	9,700	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	20.6 20.6	20.60	20.60	20.60	0	0	0	0
TIE	3.8 3.8	3.80	3.80	3.80	100	0	0	0
TIG	7.1 7.1	7.10	7.30	6.90	1,099,600	0	0	0
TIN	127.9 127.9	128	128	124	1,400	0	0	0
TIP	18.3 18.3	18.15	18.30	18.10	18,900	0	0	0
TIS	4.9 4.9	4.70	5	4.70	62,200	0	0	0
TIX	41.3 41.3	41.25	41.25	41.25	0	0	0	0
TJC	11.1 11.1	11	11.10	10.30	7,100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13 13	13	13	13	0	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.5 8.5	8.44	8.48	8.43	251,400	0	0	0
TLG	49.1 49.1	49.20	49.45	48.80	82,100	0	0	0
TLH	4.7 4.7	4.58	4.70	4.50	185,500	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TMB	55.3 55.3	55.90	55.90	54	1,500	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	200	0	0	0
TMG	59.8 59.8	59.80	59.80	59.80	0	0	0	0
TMP	46.8 46.8	46.75	46.75	46.75	0	0	0	0
TMS	40.2 40.2	39.25	40.20	39.25	1,500	0	0	0
TMT	12.0 12.0	11.85	11.95	11.65	2,000	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TN1	14.6 14.6	14.60	14.60	14.60	0	0	0	0
TNB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TNC	29 29	29	29	29	200	0	0	0
TNG	18.9 18.9	18.90	19	18.60	686,700	0	0	0
TNH	9.8 9.8	9.79	9.82	9.67	105,900	0	0	0
TNI	4.7 4.7	4.77	4.78	4.66	10,800	0	0	0
TNP	22.1 22.1	22.10	22.10	22.10	0	0	0	0
TNS	3.3 3.3	3.20	3.40	3	8,600	0	0	0
TNT	11.7 11.7	11.60	11.70	11.50	423,800	0	0	0
TNV	16.6 16.6	14.60	17	14.50	5,700	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	187.5 187.5	189.60	189.60	184.90	9,600	0	0	0
TOT	16.8 16.8	16.80	16.80	16.80	800	0	0	0
TOW	36.5 36.5	36	36.50	35.50	900	0	0	0
TPB	15.6 15.6	15.60	15.60	15.40	4,716,400	0	0	0
TPC	10.8 10.8	10.75	10.75	10.75	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	48.5 48.5	48.50	48.50	48.50	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	79 79	78.50	80	78.50	30,700	0	0	0
TRC	74.9 74.9	74.90	75	74.10	3,000	0	0	0
TRS	28.5 28.5	28.50	28.50	28.50	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.6 5.6	5.20	5.60	5.20	3,500	0	0	0
TSA	15.8 15.8	15.70	15.85	15.60	111,900	0	0	0
TSB	19.6 19.6	19.90	20	19.50	4,500	0	0	0
TSC	2.3 2.3	2.24	2.28	2.23	78,600	0	0	0
TSD	3.5 3.5	3.80	3.80	3.20	6,500	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	34.7 34.7	34.70	34.70	34.70	0	0	0	0
TST	7.8 7.8	9.10	9.10	7.80	4,200	0	0	0
TT6	8 8	7.50	8.10	7.50	51,200	0	0	0
TTA	10.3 10.3	10.30	10.45	10.20	213,000	0	0	0
TTC	9 9	8.10	9	8.10	600	0	0	0
TTD	102.5 102.5	102.50	102.50	102.50	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.3 2.3	2.34	2.35	2.29	816,300	0	0	0
TTG	13 13	13	13	13	100	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	22,100	0	0	0
TTL	8.4 8.4	7.80	8.40	7.80	2,500	0	0	0
TTN	14.9 14.9	14.90	15	14.80	30,000	0	0	0
TTS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
TTT	34 34	33.20	34	33.10	3,300	0	0	0
TUG	24 24	24	24	24	0	0	0	0
TV1	24.1 24.1	24.60	26.60	23	284,700	0	0	0
TV2	30.5 30.5	29.80	30.85	29.80	1,544,300	0	0	0
TV3	16 16	16	16	16	300	0	0	0
TV4	12.9 12.9	13.10	13.10	12.90	31,400	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	7.4 7.4	7.16	7.35	7.10	6,100	0	0	0
TVC	8.6 8.6	8.40	8.60	8.40	82,800	0	0	0
TVD	10.2 10.2	10.20	10.20	10.10	57,600	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	85 85	85	85	85	0	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	10.6 10.6	9.30	10.60	9.10	4,708,300	0	0	0
TVS	13.2 13.2	13.40	13.40	13.15	11,100	0	0	0
TVT	16.4 16.4	16.35	16.35	16.35	100	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.7 4.7	4.30	4.70	4.30	1,500	0	0	0
TYA	18.4 18.4	18.45	18.45	18.10	10,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7	7.30	7	3,900	0	0	0
UDL	25.6 25.6	25.60	25.60	25.60	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	64.1 64.1	64.10	64.10	64.10	0	0	0	0
UMC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
UNI	8.5 8.5	7.40	8.50	7.20	21,000	0	0	0
UPC	34.9 34.9	34.90	34.90	34.90	0	0	0	0
UPH	5 5	5	5	5	100	0	0	0
USC	11.6 11.6	11.60	11.60	11.60	0	0	0	0
USD	16.9 16.9	16.90	16.90	16.90	0	0	0	0
UXC	1.1 1.1	1.10	1.10	1.10	500	0	0	0
V12	9.8 9.8	9.80	9.80	9.80	1,000	0	0	0
V21	5.9 5.9	5.90	5.90	5.90	1,600	0	0	0
VAB	10.1 10.1	10.10	10.15	10.05	316,200	0	0	0
VAF	22.3 22.3	22.30	22.30	22.30	0	0	0	0
VAV	33 33	33	33	33	400	0	0	0
VBB	13 13	13	13.20	12.70	66,600	0	0	0
VBC	21 21	21	21	21	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VC2	4.3 4.3	4.40	4.50	4.30	124,600	0	0	0
VC3	26 26	26.10	26.10	25.70	1,675,600	0	0	0
VC6	22.8 22.8	21	22.80	21	600	0	0	0
VC7	8.5 8.5	8.70	8.80	8.40	79,300	0	0	0
VC9	4.3 4.3	4.20	4.30	4.10	11,400	0	0	0
VCA	6.6 6.6	6.56	6.85	6.51	2,500	0	0	0
VCB	63.5 63.5	64.90	64.90	63.30	8,118,400	0	0	0
VCC	9.9 9.9	9.90	9.90	9.90	1,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	294.9 294.9	294.90	294.90	294.90	1,000	0	0	0
VCG	21 21	20.80	21.05	20.50	3,189,400	0	0	0
VCI	25 25	24.55	25.80	24.30	10,250,000	0	0	0
VCM	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VCP	23.3 23.3	23.60	23.60	23.30	600	0	0	0
VCR	35.7 35.7	35.70	35.70	35.70	0	0	0	0
VCS	38.4 38.4	38.60	38.60	38.20	30,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	23.6 23.6	23.60	23.60	23.60	0	0	0	0
VDL	12 12	12	12	12	0	0	0	0
VDN	25.2 25.2	25.20	25.20	25.20	0	0	0	0
VDP	55.9 55.9	55.90	55.90	55.90	0	0	0	0
VDS	13.6 13.6	13.10	13.70	12.95	925,800	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.2 3.2	3.20	3.20	3.20	400	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VE9	3.1 3.1	3.30	3.30	3.10	1,400	0	0	0
VEA	34.7 34.7	34.90	34.90	34.30	201,200	0	0	0
VEC	23.8 23.8	23.80	23.80	23.80	600	0	0	0
VEF	93.7 93.7	94	94	93.70	4,500	0	0	0
VES	24.2 24.2	24.20	24.20	24.20	0	0	0	0
VET	14.2 14.2	14.80	14.80	14.20	600	0	0	0
VFC	104 104	104	104	104	0	0	0	0
VFG	47.9 47.9	48	48.30	47.90	5,200	0	0	0
VFR	10.3 10.3	10.30	10.30	10.30	0	0	0	0
VGC	43 43	43.75	43.75	42.65	763,900	0	0	0
VGG	43 43	41.70	43	41.70	1,900	0	0	0
VGI	94.2 94.2	97	97.60	93	782,000	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.9 25.9	25.80	25.90	25.70	12,000	0	0	0
VGR	70.9 70.9	70.90	70.90	70.90	200	0	0	0
VGS	24.1 24.1	23.90	24.10	23.30	416,600	0	0	0
VGT	11.7 11.7	11.70	11.90	11.60	420,900	0	0	0
VGV	49.4 49.4	49.40	49.40	49.40	0	0	0	0
VHC	59 59	58.90	59.20	58.90	158,700	0	0	0
VHD	3 3	3	3	3	200	0	0	0
VHE	3.4 3.4	3.60	3.60	3.30	68,600	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	100,500	0	0	0
VHH	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VHL	10.3 10.3	10.30	10.30	10.30	0	0	0	0
VHM	153.8 153.8	158.60	158.60	150.50	6,965,000	0	0	0
VIB	15.7 15.7	15.90	15.90	15.65	2,513,700	0	0	0
VIC	216.5 216.5	218.50	218.50	209.30	4,167,600	0	0	0
VID	4.8 4.8	4.89	4.90	4.70	2,600	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.7 15.7	15.20	15.70	15.20	5,000	0	0	0
VIG	4.4 4.4	4.40	4.50	4.30	158,100	0	0	0
VIM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VIN	15.4 15.4	15.40	15.40	15.40	0	0	0	0
VIP	11.3 11.3	11.35	11.35	11.25	131,000	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	26.2 26.2	26.20	26.20	26.20	100	0	0	0
VIW	26.6 26.6	24.90	27	23.50	3,086,800	0	0	0
VIX	18.6 18.6	18.95	19.30	18.25	67,503,200	0	0	0
VJC	170.1 170.1	173.50	173.50	169.80	1,084,400	0	0	0
VLA	7.3 7.3	7.20	7.30	7.20	1,400	0	0	0
VLB	46.1 46.1	45.70	46.20	45.60	14,400	0	0	0
VLC	13.2 13.2	13.10	13.20	13	34,500	0	0	0
VLG	7.9 7.9	7.90	7.90	7.90	300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	42.5 42.5	42.50	42.50	42.50	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.2 4.2	4.10	4.20	4.10	3,100	0	0	0
VMD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
VMG	2.7 2.7	2.90	2.90	2.70	5,500	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	59.9 59.9	59.90	59.90	59.90	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	16 16	16	16	16	5,600	0	0	0
VNB	14.6 14.6	14.50	14.70	14.30	2,000	0	0	0
VNC	35.7 35.7	35.70	35.70	35.70	200	0	0	0
VND	17.5 17.5	16.40	17.45	16.25	45,467,800	0	0	0
VNE	2.4 2.4	2.39	2.39	2.39	559,700	0	0	0
VNF	14.8 14.8	14.80	14.80	14.80	0	0	0	0
VNG	6.5 6.5	6.50	6.50	6.50	5,200	0	0	0
VNH	0.9 0.9	1	1	0.90	363,400	0	0	0
VNI	6.3 6.3	6.30	6.30	6.30	200	0	0	0
VNL	18.8 18.8	18.50	18.80	18.45	4,500	0	0	0
VNM	59.5 59.5	59.10	59.70	58.70	6,005,000	0	0	0
VNP	18.6 18.6	18.70	18.70	18.40	41,300	0	0	0
VNR	20.5 20.5	20.50	20.50	20.10	16,600	0	0	0
VNS	7.9 7.9	7.91	7.91	7.91	100	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VNZ	330 330	330	330	310	2,100	0	0	0
VOS	12.5 12.5	12.55	12.55	12.30	642,800	0	0	0
VPA	2.5 2.5	2.50	2.50	2.50	100	0	0	0
VPB	26.8 26.8	27	27	26.55	7,815,500	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	24.4 24.4	24.30	24.40	24	7,600	0	0	0
VPG	3.4 3.4	3.42	3.43	3.34	197,400	0	0	0
VPH	3.8 3.8	3.57	3.80	3.47	195,000	0	0	0
VPI	59.2 59.2	60	60.10	58.50	2,459,300	0	0	0
VPL	93.4 93.4	93.40	95	92	686,700	0	0	0
VPR	7.7 7.7	7.60	7.70	7.60	2,300	0	0	0
VPS	8.6 8.6	8.61	8.61	8.60	1,000	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VRC	13.7 13.7	12.70	13.65	12.30	66,600	0	0	0
VRE	31.7 31.7	32.80	32.80	31.35	7,363,200	0	0	0
VRG	16.1 16.1	16.50	16.50	16.10	5,400	0	0	0
VSA	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VSC	20.5 20.5	20.65	20.95	20.20	4,080,400	0	0	0
VSE	7.7 7.7	7.50	7.90	7.40	2,700	0	0	0
VSF	26 26	26	26.40	26	17,400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	42.4 42.4	42.30	42.35	42.30	700	0	0	0
VSI	22.1 22.1	22	22.05	22	1,700	0	0	0
VSM	14.1 14.1	14.10	15.70	14.10	2,400	0	0	0
VSN	13.7 13.7	13.20	13.70	13.20	200	0	0	0
VST	3 3	3	3	2.90	22,300	0	0	0
VTA	1.8 1.8	1.80	1.80	1.80	1,200	0	0	0
VTB	13.3 13.3	14	14	13.30	1,900	0	0	0
VTC	14.8 14.8	14.50	14.80	13.40	15,400	0	0	0
VTD	5 5	5.30	5.30	4.80	263,200	0	0	0
VTE	6.6 6.6	6.80	6.80	6.60	5,000	0	0	0
VTG	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VTH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	50.2 50.2	50.90	50.90	50.20	2,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.85	11.95	11.85	63,100	0	0	0
VTP	67 67	69	69	66	883,200	0	0	0
VTQ	4.7 4.7	4.70	4.70	4.70	700	0	0	0
VTR	10.1 10.1	10	10.10	9.90	9,600	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.5 14.5	14.60	14.60	14.50	28,900	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.6 20.6	20.70	20.80	20.60	1,294,200	0	0	0
VUA	16.7 16.7	16.50	16.70	16.50	5,000	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	109.9 109.9	113.90	113.90	107.10	76,500	0	0	0
VW3	9.3 9.3	9	9.90	9	7,100	0	0	0
VWS	23.5 23.5	23.50	23.50	23.50	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	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	355 355	355	355	355	0	0	0	0
WSB	56.9 56.9	55	57.90	55	11,600	0	0	0
WSS	6.5 6.5	6.30	6.50	6.30	14,500	0	0	0
WTC	9.9 9.9	9.90	9.90	9.90	1,200	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	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	15 15	15	15	15	100	0	0	0
XLV	15.1 15.1	15.10	15.10	15.10	2,000	0	0	0
XMC	9.5 9.5	8.70	9.60	8.70	170,600	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	17,400	0	0	0
XMP	16 16	16	16	16	0	0	0	0
XPH	14.5 14.5	14.10	14.50	14.10	1,400	0	0	0
YBC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
YBM	10.3 10.3	10.30	10.30	10.30	100	0	0	0
YEG	9.3 9.3	9.49	9.49	9.28	629,800	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	267.5 267.5	0	0	0	84,208,699	0	0	0
^UPCOM	125.7 125.7	0	0	0	53,662,336	0	0	0
^VN30	2,010.9 2,010.9	0	0	0	279,393,809	0	0	0
^VNINDEX	1,877.1 1,877.1	0	0	0	854,173,859	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/05/2026