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 11/05/2026

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	7.1 7.1	7.30	7.30	7.14	910,000	0	0	0
AAH	3.1 3.1	3.40	3.40	3	322,600	0	0	0
AAM	7.2 7.2	7.26	7.26	7.01	6,600	0	0	0
AAS	8.4 8.4	8.50	8.50	8.30	439,900	0	0	0
AAT	2.9 2.9	2.90	2.91	2.89	26,700	0	0	0
AAV	6.8 6.8	6.90	6.90	6.50	409,600	0	0	0
ABB	15.2 15.2	15.20	15.40	15.10	1,230,800	0	0	0
ABC	10.6 10.6	10.70	10.70	10.60	3,000	0	0	0
ABI	19.5 19.5	19.50	19.50	19.30	2,800	0	0	0
ABR	13.1 13.1	13	13.10	13	1,100	0	0	0
ABS	2.9 2.9	2.80	2.86	2.80	193,100	0	0	0
ABT	56.4 56.4	56.80	58	55.80	15,000	0	0	0
ABW	10.6 10.6	10.70	10.90	10.60	141,200	0	0	0
ACB	22.8 22.8	23	23	22.75	12,866,600	0	0	0
ACC	12.8 12.8	12.90	13.55	12.45	2,000	0	0	0
ACE	37.2 37.2	37.20	37.20	37.20	300	0	0	0
ACL	13.0 13.0	12.70	13	12.55	3,500	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ACV	44 44	44.40	44.50	43.60	910,600	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9 9	9.05	9.05	8.55	1,400	0	0	0
ADS	8.9 8.9	8.90	8.90	8.83	54,600	0	0	0
AFX	10.4 10.4	10.50	10.55	10.40	36,000	0	0	0
AG1	12 12	12	12.09	12	6,500	0	0	0
AGF	1.6 1.6	1.60	1.60	1.60	0	0	0	0
AGG	12.2 12.2	12.25	12.30	12.15	204,500	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.5 37.5	37.20	37.70	37.20	2,100	0	0	0
AGR	14.7 14.7	14.55	14.85	14.50	370,400	0	0	0
AGX	270 270	270	270	270	0	0	0	0
AIC	9.2 9.2	9.10	9.30	9.10	1,000	0	0	0
AIG	45.3 45.3	45.70	45.70	45.10	1,600	0	0	0
ALT	12.2 12.2	12.20	12.20	12.20	300	0	0	0
ALV	7.2 7.2	7.40	7.40	7.20	3,100	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	12 12	11.50	12	11.50	2,700	0	0	0
AMS	9.7 9.7	9.80	10	9.50	45,900	0	0	0
AMV	1.7 1.7	1.70	1.70	1.60	442,500	0	0	0
ANT	27.9 27.9	28.33	28.33	27.92	5,800	0	0	0
ANV	23.3 23.3	23.30	23.50	23.15	426,300	0	0	0
APF	46.5 46.5	46.53	46.53	46.53	4,000	0	0	0
APG	4.9 4.9	4.88	4.88	4.82	167,600	0	0	0
APH	5.7 5.7	5.78	5.78	5.69	94,600	0	0	0
API	5.5 5.5	5.50	5.50	5.50	43,500	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.4 4.4	4.60	4.60	4.40	1,600	0	0	0
APS	5.7 5.7	5.80	5.80	5.70	233,600	0	0	0
APT	2.5 2.5	2.50	2.50	2.50	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
ASM	6.2 6.2	6.06	6.28	6.06	625,800	0	0	0
ASP	7.8 7.8	8.50	8.51	7.55	428,400	0	0	0
AST	72 72	71.50	72	71.50	4,900	0	0	0
ATA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
ATG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	46 46	46	46	46	0	0	0	0
AVG	9.9 9.9	9.90	9.90	9.90	15,400	0	0	0
BAB	11.2 11.2	11.20	11.30	11.10	6,800	0	0	0
BAF	35.5 35.5	35.35	35.50	35.20	823,700	0	0	0
BAL	7.1 7.1	7.10	7.10	7.10	0	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	200	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 11	11.10	11.10	11	8,700	0	0	0
BCA	21.5 21.5	21.90	22	21.50	6,100	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.1 7.1	7.30	7.30	7.10	32,700	0	0	0
BCE	10.9 10.9	10.70	10.85	10.60	11,600	0	0	0
BCF	42.8 42.8	42.50	42.80	42.50	2,200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52 52	53	53	52	414,500	0	0	0
BCP	9.6 9.6	9.60	9.60	9.60	0	0	0	0
BCR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	36 36	35.90	36	35.50	1,900	0	0	0
BDT	9.4 9.4	9	9.40	9	7,100	0	0	0
BDW	26.3 26.3	26.30	26.30	26.30	0	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	63.4 63.4	65	66.20	62.70	554,000	0	0	0
BGE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BGW	15.2 15.2	15.19	15.19	15.19	0	0	0	0
BHA	22 22	22.10	22.10	22	2,600	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8.1 8.1	8.10	8.10	8.10	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29 29	29.10	29.35	29	2,500	0	0	0
BHP	8 8	8	8	8	100	0	0	0
BIC	23.6 23.6	23.45	23.85	23.25	146,900	0	0	0
BID	41.5 41.5	42.70	42.70	41.50	6,557,100	0	0	0
BIG	7 7	7.10	7.30	6.80	836,900	0	0	0
BIO	13 13	13	13	13	0	0	0	0
BKC	21.3 21.3	21.20	21.50	21	7,500	0	0	0
BKG	2.5 2.5	2.53	2.55	2.52	44,200	0	0	0
BLI	8.9 8.9	8.80	8.90	8.50	6,300	0	0	0
BLN	6.7 6.7	6.70	6.70	6.70	0	0	0	0
BLT	22.1 22.1	22.10	22.10	22.10	0	0	0	0
BMC	13 13	13.50	13.50	12.70	28,200	0	0	0
BMD	6.9 6.9	6.90	6.90	6.90	100	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.5 14.5	14.50	14.55	14.40	111,600	0	0	0
BMJ	9.6 9.6	9.60	9.60	9.60	500	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	149.4 149.4	144.72	149.45	142.36	514,900	0	0	0
BMS	15.2 15.2	15.30	15.30	15	166,800	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.7 5.7	5.80	5.90	5.70	25,000	0	0	0
BNW	17 17	17	17	17	100	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BQB	3.6 3.6	3.60	3.60	3.60	900	0	0	0
BRC	12.4 12.4	12.35	12.35	12.35	0	0	0	0
BRR	17 17	17	17	17	0	0	0	0
BRS	24.1 24.1	26.10	26.10	24.10	7,000	0	0	0
BSA	19.7 19.7	19.80	19.90	19.70	2,800	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	100	0	0	0
BSI	35.1 35.1	34.95	35.65	34.85	269,500	0	0	0
BSL	12.6 12.6	12.60	12.60	12.60	0	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	17.0 17.0	17.02	17.02	17.02	100	0	0	0
BSR	27.8 27.8	26.35	27.75	25.80	27,083,100	0	0	0
BT1	11.3 11.3	11.30	11.30	11.30	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.3 4.3	4.30	4.30	4.30	0	0	0	0
BTD	21.9 21.9	21.90	21.90	21.90	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	20.9 20.9	23.60	23.60	20.90	10,000	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	8.4 8.4	8.43	8.43	8.34	16,400	0	0	0
BTS	5.1 5.1	5.10	5.20	5.10	4,300	0	0	0
BTT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
BTU	15.3 15.3	15.40	15.40	15.30	3,200	0	0	0
BTV	17.5 17.5	14	17.50	13.10	12,200	0	0	0
BTW	69.1 69.1	68.65	69.14	68.65	2,000	0	0	0
BVB	12.9 12.9	12.60	13.10	12.60	4,651,200	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	63.7 63.7	66	66.40	62.90	1,412,000	0	0	0
BVL	14.9 14.9	14.90	14.90	14.90	100	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26.2 26.2	26.20	26.80	26.20	119,600	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	44 44	44	44.90	43.50	182,800	0	0	0
BWS	34 34	34	34	34	26,800	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
C21	16.9 16.9	16.90	16.90	16.90	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	14.2 14.2	15	15	13.95	57,900	0	0	0
C47	9.3 9.3	9.25	9.33	9.12	11,900	0	0	0
C4G	6.9 6.9	7.10	7.10	6.90	220,200	0	0	0
C69	16 16	16.40	16.70	16	424,500	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7	7	0	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	41.3 41.3	41.68	41.87	41.12	31,500	0	0	0
CAT	14 14	14.30	14.30	14	66,200	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	25	25	25	100	0	0	0
CC1	37 37	36	37	36	400	0	0	0
CCA	15 15	15	15	15	1,000	0	0	0
CCC	8.1 8.1	8.11	8.11	8.05	2,000	0	0	0
CCI	19 19	19	19	19	0	0	0	0
CCL	4.9 4.9	4.92	4.95	4.87	30,500	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	14.1 14.1	14.10	14.10	14.10	1,700	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	20.4 20.4	19.40	20.40	19.10	393,100	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.7 29.7	29.50	29.70	29.40	3,000	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.7 13.7	13.80	13.80	13.70	1,400	0	0	0
CDR	4.8 4.8	5.20	5.20	4.60	5,100	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17.3 17.3	17	17.70	16.90	12,989,900	0	0	0
CET	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CFM	10.3 10.3	10.30	10.30	10.30	0	0	0	0
CFV	17.3 17.3	17.30	17.30	17.30	0	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	500	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	6 6	6	6	6	100	0	0	0
CHP	28.1 28.1	28	28.10	27.70	5,700	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	100	0	0	0
CI5	3.6 3.6	3.70	3.70	3.60	600	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	800	0	0	0
CID	9.1 9.1	8.88	9.06	8.88	5,500	0	0	0
CIG	6.3 6.3	6.44	6.44	6.02	63,200	0	0	0
CII	19.7 19.7	18.50	19.70	18.30	49,670,300	0	0	0
CIP	2.1 2.1	2.20	2.20	2.10	1,800	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.5 66.5	66.80	66.80	66.10	5,000	0	0	0
CKD	24.8 24.8	25	25	24.80	1,000	0	0	0
CKG	8.0 8.0	8.40	8.40	7.95	183,300	0	0	0
CKV	17.2 17.2	17.20	17.20	17.20	0	0	0	0
CLC	54.7 54.7	54.40	55	54.40	4,600	0	0	0
CLH	20.6 20.6	20.49	20.85	20.31	16,900	0	0	0
CLL	29.8 29.8	29.90	29.90	29.80	5,500	0	0	0
CLM	76 76	76	76	76	0	0	0	0
CLW	44.6 44.6	44.55	44.55	44.55	0	0	0	0
CLX	14.8 14.8	14.80	14.90	14.80	30,400	0	0	0
CMC	9.1 9.1	9.10	9.10	9.10	300	0	0	0
CMD	19.1 19.1	19	19.10	19	1,700	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27 27	27.70	27.70	26.90	377,900	0	0	0
CMI	0.6 0.6	0.60	0.60	0.60	0	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	0	0	0	0
CMN	68.5 68.5	72.50	72.50	67	5,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.0 6.0	6.30	6.30	6.02	64,100	0	0	0
CMT	13 13	13	13	13	100	0	0	0
CMV	7.8 7.8	7.78	7.78	7.78	0	0	0	0
CMW	13 13	13	13	13	1,200	0	0	0
CMX	5.8 5.8	5.92	5.99	5.82	64,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.5 32.5	32.50	32.50	32.50	100	0	0	0
CNG	22.5 22.5	23	23	22.50	8,900	0	0	0
CNN	52.5 52.5	52.50	52.50	52.50	0	0	0	0
CNT	6.1 6.1	6.10	6.10	6.10	5,500	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	17.6 17.6	17.40	17.60	17.40	4,200	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	0	0	0	0
CQN	31.1 31.1	31	31.10	30.90	18,500	0	0	0
CQT	6.5 6.5	6.50	6.50	6.50	100	0	0	0
CRC	8.5 8.5	8.59	8.59	8.44	570,600	0	0	0
CRE	7.4 7.4	7.50	7.55	7.30	132,400	0	0	0
CSC	14.2 14.2	14.60	15	14.20	15,100	0	0	0
CSI	16.2 16.2	16.20	16.20	16.20	400	0	0	0
CSM	11.9 11.9	11.85	11.95	11.75	167,800	0	0	0
CSV	25.9 25.9	26.20	26.25	25.85	343,200	0	0	0
CT3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CT6	10 10	10	10	10	0	0	0	0
CTB	17.6 17.6	17.60	17.60	17.40	2,100	0	0	0
CTD	76 76	77.50	80.10	74.90	1,713,000	0	0	0
CTF	18.1 18.1	18.30	18.30	17.90	301,400	0	0	0
CTG	35.6 35.6	36.30	36.30	35.60	7,072,000	0	0	0
CTI	21.5 21.5	21.75	21.80	21.30	230,100	0	0	0
CTP	6.1 6.1	6.50	6.60	6.10	239,600	0	0	0
CTR	82.3 82.3	82.60	83.40	82.30	255,400	0	0	0
CTS	27.3 27.3	26.75	27.95	26.70	1,114,000	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	1,600	0	0	0
CTW	25 25	25	25	25	0	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	26.9 26.9	26.85	26.85	26.85	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 12	12.40	12.40	11.80	14,300	0	0	0
D2D	34.6 34.6	34.80	34.80	34.55	51,500	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	14.80	16	14.80	200	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.7 2.7	2.73	2.77	2.69	91,000	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 8	8	8	8	300	0	0	0
DBC	22.5 22.5	22.70	22.70	22.45	1,611,500	0	0	0
DBD	49.4 49.4	50	50	49.40	17,400	0	0	0
DBM	28.9 28.9	28.90	28.90	28.90	0	0	0	0
DBT	11.5 11.5	11.30	11.85	11.30	59,300	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	8.79	8.80	8.70	227,000	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	26 26	26	26	26	100	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	37.8 37.8	38.10	38.20	37.40	597,700	0	0	0
DCM	42.9 42.9	40.35	42.90	40.20	4,697,700	0	0	0
DCR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DCS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	9.3 9.3	9.20	9.30	9.20	1,100	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	7.5 7.5	7.40	7.50	7.40	400	0	0	0
DDV	26.4 26.4	26	26.60	26	917,800	0	0	0
DFC	31 31	32	32	31	2,700	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.6 48.6	52.70	52.70	48.55	8,962,300	0	0	0
DGT	4.1 4.1	4.20	4.20	4	28,600	0	0	0
DGW	41.5 41.5	43.10	43.15	41.50	3,390,800	0	0	0
DHA	45.3 45.3	45.80	46	45	58,200	0	0	0
DHB	13 13	12.90	13	12.80	15,000	0	0	0
DHC	36.9 36.9	36.20	37.10	36.20	133,700	0	0	0
DHD	28.3 28.3	29	29	28.30	6,700	0	0	0
DHG	97.2 97.2	98	98	97	51,000	0	0	0
DHM	6.7 6.7	6.80	6.80	6.70	6,200	0	0	0
DHN	23 23	23	23	23	1,800	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	70 70	70	70	69	700	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.5 14.5	14.55	14.75	14.30	10,269,200	0	0	0
DIH	9 9	9	9	9	1,800	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.4 5.4	5.20	5.50	5.10	601,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.62	2.67	2.62	920,100	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	58.9 58.9	57	58.90	57	600	0	0	0
DMN	9.3 9.3	9.30	9.30	9.30	500	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.2 24.2	24.20	24.20	24.20	0	0	0	0
DNC	51 51	51	51	51	600	0	0	0
DND	7.4 7.4	7.40	7.40	7.40	600	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNH	39.3 39.3	39.30	39.30	39.30	100	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	30.2 30.2	31.50	31.50	30.20	700	0	0	0
DOC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DOP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
DP1	31.1 31.1	31	31.10	31	700	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.4 59.4	58.30	59.80	58.30	8,200	0	0	0
DPG	41.7 41.7	43	43	41.50	1,077,100	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.4 26.4	26	26.55	25.85	3,170,400	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	41.8 41.8	41.75	42.30	41.75	431,000	0	0	0
DQC	11.2 11.2	11.20	11.25	11	22,500	0	0	0
DRC	12.5 12.5	12.65	12.75	12.50	261,000	0	0	0
DRG	8.6 8.6	8.50	8.60	8.50	900	0	0	0
DRH	2.3 2.3	2.29	2.31	2.18	423,500	0	0	0
DRI	14.1 14.1	14.20	14.40	14	607,800	0	0	0
DRL	45.1 45.1	45.15	45.15	45.10	3,300	0	0	0
DS3	4.7 4.7	4.70	5.10	4.70	20,100	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.5 22.5	22.40	22.65	22.35	220,700	0	0	0
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSN	37.0 37.0	37.09	37.09	37.04	3,900	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4.2 4.2	4.60	4.60	4.20	23,200	0	0	0
DTA	3.5 3.5	3.43	3.48	3.43	16,300	0	0	0
DTD	14.9 14.9	15	15.10	14.60	281,400	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	1.9 1.9	2	2	1.90	14,900	0	0	0
DTK	11.6 11.6	11.50	11.90	11.50	900	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	108.5 108.5	109.50	109.50	108.50	500	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	1,300	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	7 7	7.20	7.20	6.90	178,200	0	0	0
DVN	20.6 20.6	20.70	20.70	20.40	23,100	0	0	0
DVP	75.2 75.2	75.40	75.80	75	19,400	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	19.5 19.5	19.50	19.50	19.50	1,000	0	0	0
DXG	15.7 15.7	15.45	15.90	15.30	19,396,400	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15 15	15.10	15.20	14.80	213,100	0	0	0
DXS	7.7 7.7	7.64	7.80	7.44	2,955,600	0	0	0
DXV	3.9 3.9	3.91	3.91	3.91	0	0	0	0
E12	4.7 4.7	4.70	4.70	4.70	0	0	0	0
E29	9.5 9.5	9.50	9.50	9.50	0	0	0	0
EBS	10.6 10.6	10.50	10.90	10.50	10,500	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.7 30.7	31	31	30.50	6,500	0	0	0
EFI	3.6 3.6	2.90	3.60	2.80	8,100	0	0	0
EIB	22.8 22.8	22.45	23.20	22.25	25,038,300	0	0	0
EIC	24.7 24.7	24.70	24.70	24.70	0	0	0	0
EID	20.8 20.8	20.50	20.90	20.50	1,100	0	0	0
EIN	2.4 2.4	2.30	2.40	2.30	2,300	0	0	0
ELC	16.7 16.7	16.95	17	16	588,200	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	0	0	0	0
EVE	10.1 10.1	10.10	10.10	10	30,800	0	0	0
EVF	13.3 13.3	13.30	13.60	13.25	5,332,500	0	0	0
EVG	6.4 6.4	6.33	6.46	6.31	435,700	0	0	0
EVS	4.6 4.6	4.60	4.60	4.50	66,700	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	3.17	3.20	3.14	14,700	0	0	0
FCN	13.2 13.2	13.10	13.20	12.80	619,600	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	18.9 18.9	21.40	21.40	18.90	300	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	19.1 19.1	19.10	19.30	19.10	10,100	0	0	0
FID	1.8 1.8	1.90	1.90	1.80	21,600	0	0	0
FIR	5.7 5.7	5.97	5.97	5.56	377,200	0	0	0
FIT	4.2 4.2	4.25	4.25	4.17	207,300	0	0	0
FMC	36.2 36.2	37.35	37.35	35.70	29,400	0	0	0
FOC	67.5 67.5	67.50	67.80	67.50	3,800	0	0	0
FOX	81.5 81.5	79.30	83	79.30	254,200	0	0	0
FPT	70 70	71.70	71.70	70	16,909,100	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.3 8.3	8.30	8.30	8.30	0	0	0	0
FRT	138 138	143.90	145	138	674,500	0	0	0
FSO	12.1 12.1	12.10	12.10	12.10	0	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	0.50	0.50	0	0	0	0
FTS	23.5 23.5	23.46	24.08	23.41	578,900	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11 11	11.20	11.30	10.80	63,100	0	0	0
GAS	73.6 73.6	75.10	75.50	73.40	1,835,100	0	0	0
GCB	5.1 5.1	5.10	5.10	5.10	200	0	0	0
GCF	19 19	19.30	19.30	18.90	59,900	0	0	0
GDA	13.9 13.9	13.90	14	13.90	34,300	0	0	0
GDT	18.3 18.3	18.50	18.50	18	29,000	0	0	0
GDW	32.5 32.5	31.50	32.50	31.50	11,000	0	0	0
GEE	133 133	129	136.90	126	2,655,800	0	0	0
GEG	14.3 14.3	14.30	14.40	14.20	511,000	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	34.1 34.1	34	35.50	33.65	29,137,200	0	0	0
GGG	2 2	2	2	2	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	27 27	27	27	26.90	2,500	0	0	0
GIC	13.2 13.2	12.10	13.20	12.10	11,800	0	0	0
GIL	13 13	13.20	13.20	12.85	110,800	0	0	0
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	29.7 29.7	30	30	29.70	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	77.4 77.4	78.71	78.71	77.35	1,714,800	0	0	0
GMH	7.8 7.8	7.91	7.91	7.50	17,500	0	0	0
GMX	16.1 16.1	16.10	16.10	16.10	200	0	0	0
GND	30.8 30.8	30.82	30.82	30.82	100	0	0	0
GPC	1.9 1.9	2	2	1.80	125,800	0	0	0
GSM	29.8 29.8	29.50	29.80	29.50	300	0	0	0
GSP	11.2 11.2	11.20	11.25	11	16,000	0	0	0
GTA	8.4 8.4	8.40	8.40	8.40	0	0	0	0
GTD	123.3 123.3	123.30	123.30	123.30	0	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	34.8 34.8	35.90	35.90	34.65	4,902,100	0	0	0
GVT	88.2 88.2	88.20	88.20	88.20	0	0	0	0
H11	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	14 14	14	14	14	0	0	0	0
HAF	17.1 17.1	17.10	17.10	17.10	100	0	0	0
HAG	16.5 16.5	16.55	16.55	16.25	3,291,900	0	0	0
HAH	56.4 56.4	56.60	56.90	56.30	953,800	0	0	0
HAM	42 42	42	42	42	1,000	0	0	0
HAN	8.4 8.4	9.10	9.10	8.40	400	0	0	0
HAP	7.0 7.0	6.98	6.98	6.98	400	0	0	0
HAR	3.4 3.4	3.42	3.45	3.41	195,300	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	0	0	0	0
HAT	31 31	31	31	31	800	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.1 10.1	10.35	10.35	10.10	466,000	0	0	0
HBC	5.1 5.1	5.20	5.20	5	991,100	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	4	4	0	0	0	0
HC1	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HC3	26 26	26	26	26	0	0	0	0
HCC	25.5 25.5	26.40	26.50	25.50	7,000	0	0	0
HCD	8.0 8.0	7.95	7.95	7.81	7,200	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.6 27.6	28	28.30	27.45	7,766,300	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	9.90	10	9.90	32,600	0	0	0
HD6	9 9	9	9	9	3,100	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HDA	6.8 6.8	7.10	7.20	6.80	50,800	0	0	0
HDB	26.9 26.9	27.35	27.50	26.90	11,526,600	0	0	0
HDC	18.6 18.6	18.60	19	18.30	2,346,200	0	0	0
HDG	24.9 24.9	25.10	25.20	24.80	1,168,700	0	0	0
HDM	35.6 35.6	35.60	35.60	35.60	200	0	0	0
HDP	26 26	26	26	26	100	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	63 63	63	63	63	2,800	0	0	0
HEJ	14.1 14.1	14.10	14.10	14.10	1,000	0	0	0
HEP	14.7 14.7	14.70	14.70	14.70	0	0	0	0
HES	22.9 22.9	22.90	22.90	22.90	0	0	0	0
HEV	7 7	7	7	7	0	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	177.7 177.7	178	178	177.70	1,400	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	78.9 78.9	73.10	78.90	72.10	4,800	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.0 14.0	14.40	14.40	13.80	1,374,700	0	0	0
HHS	12.8 12.8	13.10	13.25	12.65	3,286,300	0	0	0
HHV	12.2 12.2	12.45	12.45	12.10	6,030,700	0	0	0
HID	4.3 4.3	4.42	4.48	4.22	428,300	0	0	0
HII	6.3 6.3	6.55	6.55	6.30	240,700	0	0	0
HIO	8.6 8.6	9.60	9.60	8.60	44,800	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	4,800	0	0	0
HJS	28.9 28.9	28.90	28.90	28.90	100	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	22 22	22.30	23.50	22	900	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	200	0	0	0
HLD	15.9 15.9	15.70	16.10	15.60	14,200	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	11.40	11.40	11.40	3,300	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	15 15	16	16	15	1,400	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	3,200	0	0	0
HMS	34.5 34.5	35	35.40	34.50	2,900	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.7 10.7	10.70	10.80	10.70	12,600	0	0	0
HNF	25 25	25	25	25	0	0	0	0
HNG	7.4 7.4	7.30	7.60	7.20	5,056,200	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.6 7.6	7.60	7.70	7.40	601,200	0	0	0
HNP	30 30	30	30	30	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.1 4.1	4.30	4.30	4.10	9,000	0	0	0
HPB	20.8 20.8	20.80	20.80	20.80	200	0	0	0
HPD	16.2 16.2	16.20	16.30	16.20	400	0	0	0
HPG	27 27	27.50	27.50	27	23,658,100	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	78	78	3,000	0	0	0
HPT	27.5 27.5	27.50	27.50	27.50	100	0	0	0
HPW	23.7 23.7	23.70	23.70	23.70	0	0	0	0
HPX	4.6 4.6	4.65	4.68	4.53	413,400	0	0	0
HQC	2.5 2.5	2.52	2.53	2.49	1,771,800	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	42.1 42.1	42.10	42.10	42.10	15,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.1 12.1	12.45	12.45	12	5,929,800	0	0	0
HSL	5.0 5.0	4.96	5	4.81	170,000	0	0	0
HSM	6.6 6.6	6.30	6.60	6.30	300	0	0	0
HSP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
HSV	4.4 4.4	4.40	4.40	4.30	16,000	0	0	0
HT1	14.4 14.4	14.55	14.55	14.20	242,200	0	0	0
HTC	33.8 33.8	33.80	33.80	33.80	100	0	0	0
HTE	3.2 3.2	3.20	3.20	3.20	1,100	0	0	0
HTG	41.5 41.5	41.50	41.50	41.30	10,200	0	0	0
HTI	23.7 23.7	23.80	23.80	23.55	13,600	0	0	0
HTL	21.7 21.7	21.65	21.65	21.65	400	0	0	0
HTM	9.3 9.3	9.60	9.60	9.30	1,500	0	0	0
HTN	7.9 7.9	8	8.03	7.85	133,700	0	0	0
HTP	1 1	1	1	1	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	14.2 14.2	14.15	14.15	14.15	0	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	10 10	10	10	10	100	0	0	0
HU6	4.5 4.5	4.20	4.60	4.20	10,100	0	0	0
HUB	13.3 13.3	13.55	13.65	13	100,400	0	0	0
HUG	29 29	29	29	29	300	0	0	0
HUT	15.7 15.7	15.90	16.10	15.70	2,249,000	0	0	0
HVA	6.1 6.1	6.60	6.70	6.10	37,300	0	0	0
HVH	11.5 11.5	11.55	11.65	10.80	155,400	0	0	0
HVN	21.6 21.6	22.35	22.35	21.60	1,260,600	0	0	0
HVT	27.8 27.8	27.20	27.80	27.20	16,800	0	0	0
HVX	2.4 2.4	2.40	2.40	2.30	18,300	0	0	0
HWS	14.9 14.9	15	15	14.60	26,000	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	2.8 2.8	2.80	2.80	2.80	0	0	0	0
ICG	19.4 19.4	19.30	19.50	19.20	25,500	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	100	0	0	0
ICN	30.3 30.3	30.80	30.80	30.30	2,400	0	0	0
ICT	18 18	18	18	18	2,400	0	0	0
IDC	44.8 44.8	46.10	46.10	44.80	1,289,700	0	0	0
IDI	6.3 6.3	6.27	6.34	6.25	248,500	0	0	0
IDJ	3.8 3.8	3.80	3.80	3.70	185,200	0	0	0
IDP	282.5 282.5	282.50	282.50	282.50	0	0	0	0
IDV	23.2 23.2	22.60	23.20	22.60	200	0	0	0
IFS	17.5 17.5	17.50	17.50	17.50	0	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.1 10.1	10.10	10.15	10	1,173,300	0	0	0
ILA	5.2 5.2	5.30	5.40	5.20	7,600	0	0	0
ILB	21.9 21.9	21.85	21.85	21.85	2,200	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	23.8 23.8	24.80	24.90	23.30	32,300	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	46.9 46.9	47.80	48	46.80	48,600	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	39.7 39.7	40	40	38.60	50,400	0	0	0
IPA	14.7 14.7	14.90	15.20	14.70	60,100	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	24.5 24.5	24.50	24.50	24.40	300	0	0	0
IST	36.4 36.4	36.40	36.40	36.40	0	0	0	0
ITC	11.8 11.8	11.80	11.90	11.65	59,400	0	0	0
ITD	16.2 16.2	16.10	16.15	16.10	2,100	0	0	0
ITQ	2.7 2.7	2.70	2.70	2.60	14,700	0	0	0
ITS	3.9 3.9	3.90	3.90	3.80	9,500	0	0	0
IVS	6.7 6.7	6.50	6.90	6.40	77,300	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	3.8 3.8	3.90	3.98	3.83	99,100	0	0	0
KBC	32.5 32.5	33.10	33.45	32.30	7,010,100	0	0	0
KCB	12 12	11.90	12	11.80	35,000	0	0	0
KDC	47.7 47.7	47.50	47.90	47.45	1,202,700	0	0	0
KDH	23.8 23.8	24.25	24.35	23.65	7,848,700	0	0	0
KDM	27.5 27.5	26.80	27.60	26.80	7,300	0	0	0
KGM	5.6 5.6	5.50	5.60	5.50	20,200	0	0	0
KHD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
KHG	5.3 5.3	5.40	5.40	5.30	4,363,900	0	0	0
KHP	10.4 10.4	10.55	10.55	10.35	1,500	0	0	0
KHS	13.6 13.6	13.81	13.90	13.62	14,700	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	10 10	13.20	13.20	10	5,300	0	0	0
KKC	6 6	5.70	6	5.70	200	0	0	0
KLB	14 14	14.40	14.40	13.95	742,900	0	0	0
KMR	2.7 2.7	2.73	2.75	2.72	11,800	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.7 38.7	38.60	38.90	38.60	608,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.9 15.9	15.80	15.90	15.65	800,600	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	81.4 81.4	80.50	81.50	80.10	36,900	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	21.7 21.7	21.70	21.70	21.70	100	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	4.3 4.3	4.40	4.40	4.30	1,900	0	0	0
L14	23.1 23.1	23.60	23.60	23	67,100	0	0	0
L18	22.8 22.8	22.20	22.80	22.10	5,800	0	0	0
L40	68.1 68.1	70.10	70.80	68.10	196,200	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	10.1 10.1	10.10	10.10	10.10	0	0	0	0
LAF	16.8 16.8	16.90	16.90	16.80	700	0	0	0
LAI	11.4 11.4	11.50	11.50	11.30	9,100	0	0	0
LAS	15.4 15.4	15.50	15.60	15.30	372,700	0	0	0
LAW	31.9 31.9	26.40	35	26.40	700	0	0	0
LBE	29.8 29.8	29.80	29.90	28.90	21,200	0	0	0
LBM	28.1 28.1	28	29.70	28	29,600	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.6 9.6	9.62	9.72	9.55	1,435,600	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.18	3.28	3.18	1,438,800	0	0	0
LDP	7.9 7.9	7.70	7.90	7.70	22,600	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.3 5.3	5.20	5.30	5.20	500	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	6.2 6.2	6.24	6.37	6.20	35,200	0	0	0
LHC	96.7 96.7	96.70	96.70	96.70	1,000	0	0	0
LHG	28 28	28.05	28.30	28	142,700	0	0	0
LIC	29.1 29.1	29.30	29.30	29.10	2,400	0	0	0
LIG	3.7 3.7	3.80	3.80	3.60	131,200	0	0	0
LIX	29.0 29.0	28.56	29.13	28.56	6,600	0	0	0
LKW	35.6 35.6	35.60	35.60	35.60	100	0	0	0
LLM	20.8 20.8	20.80	20.80	20.80	1,300	0	0	0
LM3	1.9 1.9	1.90	1.90	1.90	0	0	0	0
LM8	13.6 13.6	13.55	13.55	13.55	0	0	0	0
LMC	7 7	6.70	7.70	6.70	1,200	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	52.8 52.8	51.80	53.50	50.30	1,723,700	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	34.9 34.9	34.20	34.90	33.70	19,300	0	0	0
LSS	8.3 8.3	8.39	8.42	8.30	89,100	0	0	0
LTC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LTG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
M10	22.6 22.6	22.60	22.60	22.60	0	0	0	0
MA1	37.8 37.8	44.80	44.80	37.70	400	0	0	0
MAC	13.5 13.5	13.90	13.90	13.50	200	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	26 26	26.20	26.35	25.95	16,618,800	0	0	0
MBG	2.7 2.7	2.90	2.90	2.70	41,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.5 19.5	19.50	19.90	19.30	2,985,100	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	8 8	7.90	8	7.90	6,700	0	0	0
MCH	126 126	130.90	131.40	126	489,600	0	0	0
MCM	28.5 28.5	27.95	28.70	27.95	96,400	0	0	0
MCO	5.3 5.3	5.30	5.30	5.30	100	0	0	0
MCP	27.1 27.1	27	27.10	26.95	19,700	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.6 9.6	9.60	9.80	9.60	2,500	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	0	0	0	0
MDG	36.3 36.3	36.30	36.30	36.30	0	0	0	0
MEC	3 3	3	3	3	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.7 7.7	7.60	7.70	7.60	1,700	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35.20	35.20	34.50	2,600	0	0	0
MGC	12.4 12.4	11.80	12.60	11.80	900	0	0	0
MGG	24.5 24.5	24.50	24.50	24.50	100	0	0	0
MGR	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MH3	26.6 26.6	26.60	26.60	26.60	400	0	0	0
MHC	9.7 9.7	9.11	9.75	9.11	28,500	0	0	0
MIC	11.4 11.4	11.40	11.40	11.40	200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.4 17.4	17.65	17.65	17.30	138,900	0	0	0
MKP	26.1 26.1	26.10	26.10	26.10	1,000	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.1 19.1	19.30	19.30	19.10	2,500	0	0	0
MML	31.9 31.9	32.20	32.30	31.80	55,800	0	0	0
MNB	29.3 29.3	29.30	29.30	29.30	0	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.2 16.2	16	16.20	15.80	374,600	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	13.5 13.5	13.50	13.50	13.50	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	20 20	20	20.20	20	2,100	0	0	0
MRF	23 23	23	23	23	0	0	0	0
MSB	13.5 13.5	13.60	13.90	13.40	18,547,600	0	0	0
MSH	35.3 35.3	35.15	35.39	35.00	145,900	0	0	0
MSN	77.5 77.5	80.80	80.80	77.50	8,192,600	0	0	0
MSR	41 41	40.50	41.60	40.50	1,660,600	0	0	0
MST	8.3 8.3	8.30	8.50	8.10	3,394,400	0	0	0
MTA	12.9 12.9	13	13	12.40	3,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8 8	8.10	8.10	8	1,600	0	0	0
MTH	30.4 30.4	30.40	30.40	30.40	100	0	0	0
MTL	6.1 6.1	6.10	6.10	6.10	0	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 14	14	14	14	100	0	0	0
MVB	16.6 16.6	16.60	16.60	16.60	0	0	0	0
MVC	13.9 13.9	14.50	14.60	13.90	15,400	0	0	0
MVN	58.9 58.9	59.40	60	56.90	9,000	0	0	0
MWG	83.5 83.5	84.30	85.20	83.50	5,716,900	0	0	0
MZG	12.8 12.8	13	13	12.60	417,600	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.1 50.1	50	50.20	49.45	576,600	0	0	0
NAG	8.4 8.4	8.60	8.70	8.40	70,900	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	0	0	0	0
NAV	17.0 17.0	16.95	16.95	16.95	100	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	18.0 18.0	17.20	17.95	17.15	57,900	0	0	0
NBC	9 9	9	9	8.80	29,700	0	0	0
NBE	9.6 9.6	9.60	9.60	9.60	1,400	0	0	0
NBP	7.6 7.6	7.60	7.80	7.60	3,300	0	0	0
NBT	15 15	15	15	15	400	0	0	0
NBW	34.1 34.1	34.10	34.10	34.10	0	0	0	0
NCG	10.8 10.8	10.70	10.80	10.20	36,200	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	100	0	0	0
NCT	92.4 92.4	92.60	92.60	92.40	21,500	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	10.5 10.5	10.40	10.50	10.20	276,600	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	15,800	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	2,100	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.7 6.7	6.80	6.80	6.70	15,600	0	0	0
NED	6.9 6.9	6.80	6.90	6.80	59,600	0	0	0
NET	66.3 66.3	65.10	66.30	65	400	0	0	0
NFC	58 58	58	58	58	100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.6 12.6	12.70	12.95	12.55	140,600	0	0	0
NHC	22.5 22.5	20.50	22.50	18.80	500	0	0	0
NHH	10.5 10.5	10.50	10.60	10.30	36,300	0	0	0
NHT	15.7 15.7	15.60	16	15.50	48,800	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	13.8 13.8	14.10	14.25	13.80	5,456,100	0	0	0
NLG	26.4 26.4	26.60	27	26.20	1,732,800	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.8 44.8	44.85	44.85	44.05	36,900	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.4 5.4	5.42	5.42	5.32	60,400	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	12 12	12	12	12	0	0	0	0
NRC	6.4 6.4	6.60	6.70	6.40	883,100	0	0	0
NSC	77 77	77	77	77	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.2 5.2	5.20	5.20	5.10	79,000	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	12.4 12.4	12.30	12.40	12.30	13,300	0	0	0
NT2	23.1 23.1	23	23.15	22.90	745,000	0	0	0
NTC	139.2 139.2	140	140.20	139.20	5,100	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	58.5 58.5	58.50	58.50	58.50	200	0	0	0
NTL	15.9 15.9	16	16.20	15.50	513,000	0	0	0
NTP	61.6 61.6	61.40	62.40	61.40	282,500	0	0	0
NTT	10.3 10.3	10.30	10.30	10.30	300	0	0	0
NTW	20 20	20	20	20	600	0	0	0
NUE	10.2 10.2	10.20	10.20	10.20	1,000	0	0	0
NVB	10.8 10.8	10.80	10.90	10.70	116,600	0	0	0
NVL	16.8 16.8	17.10	17.25	16.60	25,105,300	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.6 7.6	7.61	7.61	7.61	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4 4	4.40	4.40	4	1,100	0	0	0
OCB	11.6 11.6	11.35	11.80	11.30	5,884,700	0	0	0
OCH	5.6 5.6	5.60	5.60	5.40	90,500	0	0	0
ODE	45.9 45.9	45.70	45.90	45.70	15,100	0	0	0
OGC	2.9 2.9	3.04	3.04	2.94	200,100	0	0	0
OIL	14.2 14.2	14.20	14.50	13.80	2,794,100	0	0	0
ONE	11.5 11.5	12	12	11.20	1,800	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	23 23	23	23	23	1,500	0	0	0
ORS	13.6 13.6	13.50	13.90	13.40	4,491,200	0	0	0
PAC	22.1 22.1	22.40	22.50	21.95	598,500	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.8 32.8	32.80	33.60	32.15	2,488,300	0	0	0
PAP	26 26	26	26	26	300	0	0	0
PAS	2.6 2.6	2.60	2.60	2.60	32,700	0	0	0
PAT	66.3 66.3	67	67	66.20	35,000	0	0	0
PBC	5.8 5.8	5.70	5.80	5.70	8,400	0	0	0
PBP	12.4 12.4	12.50	12.50	12.40	12,500	0	0	0
PBT	14.9 14.9	12.70	14.90	12.60	1,100	0	0	0
PC1	18.7 18.7	18.10	18.80	17.60	9,180,300	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	19.7 19.7	19.60	19.70	19.60	300	0	0	0
PCF	3.6 3.6	3.60	3.60	3.60	0	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22 22	22.10	22.20	21.90	91,200	0	0	0
PCM	13 13	13	13	13	100	0	0	0
PCT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PDB	19.4 19.4	19.30	19.70	19.30	9,000	0	0	0
PDC	4.9 4.9	4.90	4.90	4.90	100	0	0	0
PDN	106.3 106.3	107.90	108	106.20	1,400	0	0	0
PDR	16.4 16.4	16.35	16.55	16.10	10,328,700	0	0	0
PDV	9.2 9.2	9.19	9.19	9.17	21,600	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	0	0	0	0
PEQ	41.5 41.5	50.50	50.50	41.50	1,200	0	0	0
PET	47.8 47.8	49.50	50.20	47.80	1,924,200	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	11,700	0	0	0
PGB	11.4 11.4	11.50	11.60	10.90	129,900	0	0	0
PGC	13.5 13.5	13.50	13.60	13.50	29,400	0	0	0
PGD	22.5 22.5	22.40	23.70	22.40	11,200	0	0	0
PGI	19.5 19.5	18.95	19.50	18.95	200	0	0	0
PGN	7.3 7.3	6.90	7.30	6.90	4,000	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	23.6 23.6	24	24	23.55	16,400	0	0	0
PHC	5.0 5.0	4.98	4.98	4.86	15,000	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	60 60	60	60	60	0	0	0	0
PHP	35 35	36.30	36.80	35	104,100	0	0	0
PHR	62.7 62.7	63.90	64.20	62.60	206,700	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	16.4 16.4	15.30	16.40	15.30	500	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	8.0 8.0	7.30	7.97	7.30	700	0	0	0
PIV	7.5 7.5	7.60	7.60	7.30	247,100	0	0	0
PJC	29.8 29.8	29.80	29.80	29.80	0	0	0	0
PJS	21 21	21	21	21	700	0	0	0
PJT	8.4 8.4	8.35	8.35	8.35	0	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	21.3 21.3	21.20	21.60	20.80	191,400	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	4.3 4.3	4.40	4.47	4.28	152,200	0	0	0
PLX	36.8 36.8	38	38	36.60	5,094,400	0	0	0
PMB	11.5 11.5	11.50	11.50	11.50	700	0	0	0
PMC	140 140	126	140	126	1,100	0	0	0
PMG	6.8 6.8	6.82	6.82	6.79	4,600	0	0	0
PMJ	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PMP	12.2 12.2	12.20	12.20	12.20	100	0	0	0
PMS	35.2 35.2	36.50	36.50	35.20	4,600	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	36 36	31.50	36.70	31.50	1,000	0	0	0
PNC	29 29	29	29	29	100	0	0	0
PND	6.5 6.5	6.50	6.50	6.50	0	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	69.1 69.1	70.10	70.20	68.60	1,038,900	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PNT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.1 15.1	15	15.10	14.70	15,400	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.1 7.1	7.21	7.21	6.92	12,900	0	0	0
POW	14.0 14.0	14	14.25	13.90	10,484,700	0	0	0
PPC	9.8 9.8	9.89	9.89	9.75	250,300	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	27.4 27.4	27.60	27.60	27.30	28,200	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	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.1 11.1	11.30	11.30	11.10	1,300	0	0	0
PRE	25 25	25.10	25.50	25	9,800	0	0	0
PRO	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PRT	9.5 9.5	9.80	10.20	9.50	11,500	0	0	0
PSB	5.4 5.4	5.20	5.50	5	62,100	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	17.6 17.6	18.10	18.10	17.60	46,300	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.5 8.5	8.50	8.80	8.50	225,600	0	0	0
PSL	9.9 9.9	10	10	9.90	1,400	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	18.8 18.8	16.50	18.80	16	2,500	0	0	0
PSW	8 8	8	8	7.90	10,700	0	0	0
PTB	40.4 40.4	40.08	41.90	39.85	238,400	0	0	0
PTC	7.0 7.0	6.60	7	6.60	500	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	27.2 27.2	25.80	27.20	25.60	3,600	0	0	0
PTL	2.7 2.7	2.66	2.78	2.63	81,400	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.4 9.4	9.30	9.40	9.30	4,000	0	0	0
PTT	11.2 11.2	10	11.20	10	200	0	0	0
PTV	5.2 5.2	5.50	5.70	5.20	54,500	0	0	0
PV2	2.1 2.1	2.10	2.20	2.10	29,100	0	0	0
PVB	27.3 27.3	27.20	27.30	26.60	43,200	0	0	0
PVC	14.8 14.8	14.80	15.20	13.90	1,892,400	0	0	0
PVD	31.4 31.4	31	31.55	30.50	2,751,000	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.2 6.2	6.30	6.30	6.10	41,500	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	79.5 79.5	80.90	80.90	78.80	17,100	0	0	0
PVM	19.7 19.7	19.70	19.70	19.70	100	0	0	0
PVO	6.3 6.3	6.51	6.51	5.62	42,400	0	0	0
PVP	17.8 17.8	18.20	18.20	17.70	651,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	39.7 39.7	38.60	40.40	38.10	4,403,300	0	0	0
PVT	22.7 22.7	22.35	22.80	22.10	4,251,900	0	0	0
PVV	1.6 1.6	1.60	1.60	1.60	0	0	0	0
PVX	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	6.4 6.4	7.10	7.10	5.90	1,300	0	0	0
PWS	10.6 10.6	10.62	10.62	10.62	100	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXL	13.8 13.8	13.10	14.20	13	205,700	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	25.1 25.1	25.10	25.10	25.10	0	0	0	0
QCG	13.6 13.6	13.40	13.75	13.40	243,300	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	5.5 5.5	5.50	5.60	5.50	300	0	0	0
QNP	33.8 33.8	33.80	33.80	33.80	200	0	0	0
QNS	48 48	47.40	48.10	47.40	392,400	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	15.5 15.5	15.50	15.50	15.50	100	0	0	0
QPH	34.7 34.7	34.70	34.70	34.70	100	0	0	0
QSP	23.5 23.5	23.48	23.48	23.48	300	0	0	0
QST	40.7 40.7	40.70	40.70	40.70	0	0	0	0
QTC	35 35	35	35	35	0	0	0	0
QTP	12.2 12.2	12.20	12.30	12.10	321,600	0	0	0
RAL	85.6 85.6	86	86.10	85.10	1,400	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	11.9 11.9	11.90	11.90	11.90	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.1 53.1	53.83	53.83	52.96	518,000	0	0	0
RIC	9 9	9	9	9	100	0	0	0
RTB	29.1 29.1	29.50	29.50	29	4,800	0	0	0
RYG	10.1 10.1	10.40	10.45	10	61,600	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32 32	32	32	32	0	0	0	0
S55	67 67	67	67	67	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	0	0	0	0
S99	10 10	9.30	10.20	9.30	750,000	0	0	0
SAB	47.6 47.6	46.25	47.80	45.80	1,480,800	0	0	0
SAC	12.8 12.8	12.10	12.80	12.10	600	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	6.6 6.6	6.65	6.66	6.55	103,900	0	0	0
SAS	35.8 35.8	36.90	36.90	35.70	26,400	0	0	0
SAV	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SB1	7.5 7.5	7.20	7.50	7.20	1,200	0	0	0
SBA	28.4 28.4	28.30	28.40	28	7,000	0	0	0
SBB	18.5 18.5	18.40	18.50	17	184,100	0	0	0
SBD	7.3 7.3	7.30	7.30	7.30	100	0	0	0
SBG	11.9 11.9	11.95	12	11.80	58,000	0	0	0
SBH	41.9 41.9	41.90	41.90	41.90	400	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SBM	33.5 33.5	33.52	33.52	33.52	0	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	5 5	5.10	5.10	4.90	492,800	0	0	0
SBT	20.4 20.4	20.40	20.40	20.30	524,200	0	0	0
SBV	6.9 6.9	6.89	6.89	6.51	10,800	0	0	0
SC5	16.0 16.0	15.95	15.95	15.95	1,900	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	68.8 68.8	68	68.80	68	25,300	0	0	0
SCI	12.4 12.4	11.30	12.40	11.30	304,300	0	0	0
SCJ	2.8 2.8	2.90	2.90	2.80	3,000	0	0	0
SCL	21.8 21.8	21.70	21.90	21.70	15,100	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.7 5.7	5.77	5.79	5.65	1,589,400	0	0	0
SCS	51.9 51.9	51.90	52.50	51.90	193,300	0	0	0
SD2	6.1 6.1	6.10	6.10	5.10	92,900	0	0	0
SD3	8.5 8.5	8.50	8.50	8.50	100	0	0	0
SD5	7.3 7.3	7.20	7.30	7.20	5,300	0	0	0
SD6	2 2	2	2	2	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11 11	10.90	11	10.90	9,000	0	0	0
SDA	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SDC	6.9 6.9	6.90	6.90	6.90	300	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	18.7 18.7	18.70	18.70	18.70	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SDV	32.2 32.2	32.20	32.20	32.20	0	0	0	0
SDY	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SEA	46.8 46.8	46.80	46.80	46.80	0	0	0	0
SEB	42 42	44.90	45	42	5,200	0	0	0
SED	17.8 17.8	17.60	17.80	17.60	2,700	0	0	0
SEP	15 15	15	15	15	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	11	11	11	10,000	0	0	0
SFI	28 28	28	28	28	0	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.20	12.20	12.10	3,000	0	0	0
SGC	109 109	113	117	109	3,200	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	52.8 52.8	52.50	53	52.50	1,600	0	0	0
SGP	24.1 24.1	24.10	24.30	23.80	37,100	0	0	0
SGR	15.2 15.2	15.15	15.20	14.95	85,000	0	0	0
SGS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SGT	15.3 15.3	14.85	15.35	14.85	1,700	0	0	0
SHA	3.9 3.9	3.81	3.93	3.80	5,700	0	0	0
SHB	14.2 14.2	14.25	14.25	14	39,403,900	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SHE	6 6	6.50	6.70	5.90	2,600	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.7 14.7	14.20	14.75	14.20	761,300	0	0	0
SHN	3.7 3.7	3.70	3.80	3.60	27,700	0	0	0
SHP	34.3 34.3	34	34.60	34	3,500	0	0	0
SHS	17.7 17.7	17.40	18.10	17.30	21,225,600	0	0	0
SID	15 15	14.60	15	14.60	300	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIV	38.0 38.0	38.03	38.03	37.93	6,900	0	0	0
SJ1	11.6 11.6	11.20	11.60	11.20	200	0	0	0
SJD	14.0 14.0	13.95	14	13.95	15,200	0	0	0
SJE	14.2 14.2	14.40	14.40	13.90	49,500	0	0	0
SJG	21 21	21	21	21	100	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	57 57	56.70	59	55.50	22,900	0	0	0
SKG	9.5 9.5	9.65	9.65	9.44	72,300	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	0	0	0	0
SKN	9 9	9	9	9	300	0	0	0
SKV	26.2 26.2	26.20	26.20	26.20	0	0	0	0
SLS	150.9 150.9	152	152	149	6,600	0	0	0
SMA	8.9 8.9	8.85	8.85	8.85	300	0	0	0
SMB	39.8 39.8	39.55	40.50	39.50	18,000	0	0	0
SMC	11.9 11.9	12.30	12.30	11.90	233,400	0	0	0
SMN	8.1 8.1	8.52	8.99	8.14	2,400	0	0	0
SMT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	29.9 29.9	29.90	29.90	29.90	500	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	9.03	9.03	9.03	100	0	0	0
SPV	20.6 20.6	20.60	20.60	20.60	0	0	0	0
SRA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SRB	1.7 1.7	1.80	1.80	1.70	1,200	0	0	0
SRC	54.9 54.9	54.90	54.90	54.90	0	0	0	0
SRF	7.1 7.1	7.09	7.10	7.03	10,600	0	0	0
SSB	16.7 16.7	16.75	16.80	16.60	2,099,200	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	8,100	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.3 28.3	28.45	28.80	28.25	23,117,900	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	100	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	3.2 3.2	3.18	3.20	3.17	44,000	0	0	0
STB	72.2 72.2	73	73.30	71.90	3,266,700	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	100	0	0	0
STG	38 38	38.05	38.05	38	200	0	0	0
STH	21.6 21.6	21.60	21.70	21.60	404,200	0	0	0
STK	13.2 13.2	12.95	13.20	12.80	18,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	16.7 16.7	17.45	17.45	16.70	1,900	0	0	0
SVD	3.6 3.6	3.62	3.62	3.50	15,600	0	0	0
SVG	5.2 5.2	5.90	5.90	5.20	200	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.20	2	305,400	0	0	0
SVT	10.8 10.8	10.80	10.90	10.70	37,600	0	0	0
SWC	25.4 25.4	25.40	25.40	25.40	100	0	0	0
SZB	43 43	43.10	43.40	43	2,400	0	0	0
SZC	25.7 25.7	26.70	26.80	25.70	1,329,500	0	0	0
SZE	8 8	8	8.50	8	2,800	0	0	0
SZG	41.9 41.9	41.90	41.90	41.90	100	0	0	0
SZL	53 53	54.30	54.30	53	10,800	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	11.40	2,900	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	42.7 42.7	43.45	43.45	42.50	73,000	0	0	0
TAN	44 44	44	44	44	3,700	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBC	33.5 33.5	33.45	33.45	33.45	0	0	0	0
TBD	118 118	118	118	118	0	0	0	0
TBR	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33.1 33.1	33.25	33.25	33.06	10,445,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.6 16.6	17	17.45	16.60	15,919,400	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	32.1 32.1	31.85	32.26	31.85	36,600	0	0	0
TCM	22.7 22.7	22.90	22.90	22.50	588,600	0	0	0
TCO	15.9 15.9	16.50	16.50	15.45	672,100	0	0	0
TCR	2.5 2.5	2.42	2.48	2.41	6,300	0	0	0
TCT	19 19	19.20	19.20	19	1,800	0	0	0
TCW	32.2 32.2	32.40	32.40	32.20	2,900	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	11 11	11	11	10.90	82,900	0	0	0
TDF	9.1 9.1	9.10	9.10	9.10	200	0	0	0
TDG	2.6 2.6	2.63	2.65	2.60	58,900	0	0	0
TDH	4 4	4.12	4.23	4	101,400	0	0	0
TDM	57.2 57.2	57.40	57.40	54.20	11,400	0	0	0
TDP	29.9 29.9	28.25	30	28.25	162,700	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	7.30	61,000	0	0	0
TDW	49 49	49	49	49	100	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.69	6.73	6.53	152,800	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	50 50	48	50	47.80	15,100	0	0	0
TGP	6.5 6.5	6.50	6.50	6.50	100	0	0	0
TH1	6.6 6.6	5.70	6.70	5.40	21,100	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	11,500	0	0	0
THD	34.8 34.8	33.10	35.20	33.10	81,800	0	0	0
THG	43.7 43.7	44.40	44.40	43.50	22,100	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	5,000	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.8 8.8	8.80	8.90	8.60	63,000	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	100	0	0	0
TID	20 20	20	20.90	20	5,100	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	100	0	0	0
TIG	6.5 6.5	6.60	6.60	6.40	488,300	0	0	0
TIN	129.5 129.5	136.50	139.80	123	31,700	0	0	0
TIP	18.2 18.2	18.20	18.30	18.15	39,300	0	0	0
TIS	4.8 4.8	4.80	4.80	4.80	500	0	0	0
TIX	39.8 39.8	39.81	39.81	39.81	0	0	0	0
TJC	12.4 12.4	12.60	12.60	12.10	13,300	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.8 11.8	11.80	11.80	11.80	600	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.43	8.45	8.35	235,000	0	0	0
TLG	50.2 50.2	51	51	50.20	88,900	0	0	0
TLH	4.6 4.6	4.60	4.65	4.58	189,400	0	0	0
TLP	6.8 6.8	6.70	6.80	6.70	400	0	0	0
TMB	54.2 54.2	54.20	54.20	54.20	200	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	46.2 46.2	48.35	48.70	46.15	6,700	0	0	0
TMS	39.8 39.8	39.10	39.80	39	500	0	0	0
TMT	11.7 11.7	12	12	11.60	118,900	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	14.2 14.2	14.50	14.50	14.20	2,000	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	32 32	32.95	32.95	29	300	0	0	0
TNG	19.6 19.6	20.40	20.50	19.40	1,837,100	0	0	0
TNH	10.1 10.1	10.45	10.45	10.05	89,600	0	0	0
TNI	4.9 4.9	5	5	4.86	685,600	0	0	0
TNP	26 26	26	26	26	0	0	0	0
TNS	3.5 3.5	3.50	3.50	3.50	0	0	0	0
TNT	10.1 10.1	10.45	10.45	9.90	17,700	0	0	0
TNV	15.5 15.5	16	16	15.50	1,900	0	0	0
TNW	12.7 12.7	12.70	12.70	12.70	3,400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	193.3 193.3	192.40	193.50	192.40	8,900	0	0	0
TOT	16.8 16.8	16.70	16.80	16.70	7,400	0	0	0
TOW	35.5 35.5	35.50	35.50	35.50	1,700	0	0	0
TPB	15.8 15.8	16.10	16.10	15.75	12,446,900	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	80	77.70	6,400	0	0	0
TRC	73.4 73.4	74.10	74.30	73.40	12,600	0	0	0
TRS	40.7 40.7	40.70	40.70	40.70	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	6.10	6.10	5.80	1,600	0	0	0
TSA	15.3 15.3	15.30	15.35	15.20	110,500	0	0	0
TSB	19.9 19.9	18.70	19.90	18	20,600	0	0	0
TSC	2.3 2.3	2.38	2.38	2.30	97,800	0	0	0
TSD	4.2 4.2	4.20	4.20	4.20	1,800	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	44,300	0	0	0
TTA	10.7 10.7	10.85	10.90	10.45	302,000	0	0	0
TTC	9 9	9	9	9	0	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	2.5 2.5	2.62	2.62	2.54	655,300	0	0	0
TTG	11.3 11.3	13.20	13.20	11.30	21,000	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	11,500	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	14.8 14.8	15	15	14.80	14,100	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	21.9 21.9	20.50	21.90	20.50	500	0	0	0
TV1	23.1 23.1	24.30	24.30	22.60	172,300	0	0	0
TV2	32.6 32.6	32.90	32.90	31.50	609,700	0	0	0
TV3	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TV4	13.5 13.5	13.30	13.70	13.10	11,900	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	7.54	7.59	7.54	54,700	0	0	0
TVC	7.6 7.6	7.50	7.70	7.50	59,100	0	0	0
TVD	10.1 10.1	10.10	10.10	10	47,000	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	80 80	85	85	80	200	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	9.3 9.3	9.10	9.70	9.10	1,221,000	0	0	0
TVS	13.3 13.3	13.25	13.35	13.20	18,400	0	0	0
TVT	16.5 16.5	16	16.45	16	200	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.4 4.4	4.40	4.50	4.40	1,800	0	0	0
TYA	18.5 18.5	18.50	18.50	18.25	2,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7.20	7.30	7	1,900	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	66.3 66.3	66.30	66.30	66.30	200	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	7.5 7.5	7.50	7.50	7.50	0	0	0	0
UPC	22.2 22.2	22.20	22.20	22.20	400	0	0	0
UPH	6.3 6.3	4.80	6.30	4.80	300	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17 17	17	17	17	700	0	0	0
UXC	1 1	1	1	1	0	0	0	0
V12	11 11	11	11	11	0	0	0	0
V21	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VAB	10.2 10.2	10.15	10.35	10.15	429,500	0	0	0
VAV	32.3 32.3	32.26	32.26	32.26	0	0	0	0
VBB	13.4 13.4	13.40	13.40	13.10	22,100	0	0	0
VBC	20.4 20.4	20.40	20.40	20.40	300	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	0	0	0	0
VC2	4.7 4.7	4.90	4.90	4.70	109,200	0	0	0
VC3	26.2 26.2	26.30	26.30	26.10	828,400	0	0	0
VC6	22.4 22.4	25.10	25.10	20.80	2,300	0	0	0
VC7	7.9 7.9	7.80	7.90	7.80	110,700	0	0	0
VC9	4.6 4.6	4.80	4.90	4.60	31,400	0	0	0
VCA	7 7	7	7	7	0	0	0	0
VCB	60.3 60.3	61	61.10	60.20	5,510,000	0	0	0
VCC	10.2 10.2	10.10	10.20	9.80	23,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	299.9 299.9	300	300	299.90	600	0	0	0
VCG	21.8 21.8	22.15	22.20	21.75	10,144,600	0	0	0
VCI	25.7 25.7	26	26.45	25.70	10,693,500	0	0	0
VCM	8.1 8.1	7.20	8.10	7.20	5,200	0	0	0
VCP	23.9 23.9	24.10	24.30	23.80	15,600	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	38.8 38.8	39.20	39.50	38.80	39,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	8.5 8.5	8.50	8.50	8.50	100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	29.9 29.9	29.90	29.90	29.90	0	0	0	0
VDL	13 13	13	13	13	0	0	0	0
VDN	26 26	26	26	26	0	0	0	0
VDP	53 53	53	53	53	0	0	0	0
VDS	13.7 13.7	14	14.05	13.70	1,301,800	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	100	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	3.5 3.5	3.50	3.50	3.50	300	0	0	0
VEA	33.6 33.6	33.50	33.70	33.50	206,200	0	0	0
VEC	23.9 23.9	23.90	23.90	23.90	0	0	0	0
VEF	93.5 93.5	95.10	95.30	93.50	9,400	0	0	0
VES	24.7 24.7	24.70	24.70	24.70	100	0	0	0
VET	15 15	15	15	15	100	0	0	0
VFC	104 104	104	104	104	0	0	0	0
VFG	48.2 48.2	47.99	48.18	47.99	2,600	0	0	0
VFR	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VGC	45.1 45.1	44.50	45.60	44.50	1,486,200	0	0	0
VGG	41.2 41.2	41.80	41.80	41.20	2,600	0	0	0
VGI	84.8 84.8	86.60	87.60	84.60	476,400	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	200	0	0	0
VGP	25.6 25.6	25.60	25.60	25.40	18,600	0	0	0
VGR	70.1 70.1	70.20	70.20	70.10	3,500	0	0	0
VGS	23.7 23.7	23.80	24.10	23	553,100	0	0	0
VGT	11.8 11.8	11.90	12	11.70	363,500	0	0	0
VGV	58.1 58.1	58.10	58.10	58.10	0	0	0	0
VHC	61 61	61.20	62.30	60.50	1,238,900	0	0	0
VHD	3 3	3	3	3	0	0	0	0
VHE	3.3 3.3	3.30	3.30	3.20	93,800	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	1.70	1.50	48,600	0	0	0
VHH	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	161 161	166	173.30	161	8,375,800	0	0	0
VIB	16.0 16.0	16.05	16.25	15.95	6,157,000	0	0	0
VIC	223 223	225.90	230	219.50	4,626,200	0	0	0
VID	4.9 4.9	4.76	4.90	4.71	2,200	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	1,500	0	0	0
VIG	4.6 4.6	4.50	4.60	4.40	37,300	0	0	0
VIM	10.1 10.1	10.10	10.10	10.10	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	11.45	11.35	172,600	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.9 24.9	24.90	24.90	24.90	300	0	0	0
VIW	30 30	31.80	34	29	415,100	0	0	0
VIX	19.4 19.4	18.85	19.85	18.75	104,290,200	0	0	0
VJC	170.5 170.5	176.20	176.20	170.50	1,526,200	0	0	0
VLA	9 9	9	9	9	0	0	0	0
VLB	46 46	46	46	45.80	14,200	0	0	0
VLC	13.3 13.3	13.50	13.50	13.20	102,000	0	0	0
VLG	7.6 7.6	8.10	8.10	7.20	8,800	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	4.1 4.1	4.20	4.20	4.10	4,700	0	0	0
VMD	14.4 14.4	14.40	14.40	14.30	4,800	0	0	0
VMG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	60 60	60	60	60	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	20.6 20.6	20.40	24.50	20.30	138,400	0	0	0
VNB	14.6 14.6	14.90	14.90	14.50	12,000	0	0	0
VNC	35.4 35.4	35.50	35.50	35.40	5,300	0	0	0
VND	16.5 16.5	16.45	16.80	16.35	11,875,600	0	0	0
VNE	3.0 3.0	3.24	3.24	2.99	1,661,700	0	0	0
VNF	15 15	14.80	15	14.80	200	0	0	0
VNG	6.8 6.8	6.78	6.80	6.77	900	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	6.5 6.5	6.30	6.50	6.30	600	0	0	0
VNL	19.0 19.0	18.95	18.95	18.95	200	0	0	0
VNM	60.6 60.6	61.10	61.10	60.50	3,875,800	0	0	0
VNP	18.4 18.4	18.60	18.60	18.20	30,700	0	0	0
VNR	20.7 20.7	20.70	20.80	20.50	9,200	0	0	0
VNS	7.7 7.7	7.70	7.71	7.65	20,700	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	370 370	360	370	345	3,600	0	0	0
VOS	12.4 12.4	12.45	12.50	12.30	911,000	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	27.3 27.3	27.41	27.61	27.31	14,897,400	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	24.1 24.1	23.90	24.05	23.90	2,300	0	0	0
VPG	3.5 3.5	3.48	3.56	3.48	193,200	0	0	0
VPH	4.2 4.2	4.10	4.18	4.10	121,800	0	0	0
VPI	60.1 60.1	61.50	61.60	60	7,041,200	0	0	0
VPL	89 89	91.50	93	89	1,121,800	0	0	0
VPR	7.4 7.4	7.80	7.80	7.30	44,000	0	0	0
VPS	8.9 8.9	8.86	8.86	8.48	16,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	18 18	18	18	18	0	0	0	0
VRC	13 13	13	13.60	12.50	1,300	0	0	0
VRE	33.6 33.6	35.95	37.20	33.60	11,671,900	0	0	0
VRG	17 17	16.90	17	16.60	13,900	0	0	0
VSA	19 19	19	19	19	200	0	0	0
VSC	22.6 22.6	22.50	22.95	22.25	8,009,400	0	0	0
VSE	8 8	7.90	8	7.90	400	0	0	0
VSF	26.3 26.3	26	26.30	25	23,500	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	42.9 42.9	42.95	42.95	42.60	3,000	0	0	0
VSI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
VSM	14.6 14.6	14.60	14.60	14.60	0	0	0	0
VSN	14.1 14.1	14.10	14.10	14.10	100	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VTB	13.9 13.9	13.70	13.90	13.50	20,500	0	0	0
VTC	13.1 13.1	12.10	13.10	12.10	3,600	0	0	0
VTD	5.6 5.6	5.90	6	5.40	240,200	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	0	0	0	0
VTH	8.6 8.6	8.60	8.60	8.60	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	48.8 48.8	49	49	48.80	7,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.0 12.0	11.95	12	11.90	114,700	0	0	0
VTP	63.2 63.2	66	66	62.90	849,400	0	0	0
VTQ	6 6	6	6	6	600	0	0	0
VTR	10.3 10.3	10.60	10.60	10.30	31,000	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	14.8 14.8	14.80	14.90	14.80	17,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.7 20.7	20.90	21	20.60	1,005,900	0	0	0
VUA	15.6 15.6	15.60	15.60	15.60	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	111.4 111.4	114	116.40	111.10	93,800	0	0	0
VW3	9.5 9.5	10	10	9.30	18,400	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	57.7 57.7	57.70	57.70	57.70	100	0	0	0
WCS	272.6 272.6	292.90	293	272.60	700	0	0	0
WSB	53.4 53.4	53.40	53.40	53.40	0	0	0	0
WSS	6.1 6.1	6.20	6.20	6.10	8,900	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	8,700	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	15.2 15.2	15.30	15.30	15.20	600	0	0	0
XPH	15 15	15.50	15.50	14.20	1,100	0	0	0
YBC	6.6 6.6	6.60	6.60	6.60	300	0	0	0
YBM	10.3 10.3	10.10	10.30	10.10	200	0	0	0
YEG	9.2 9.2	9.27	9.29	9.15	1,073,000	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	248.1 248.1	0	0	0	67,233,400	0	0	0
^UPCOM	127.2 127.2	0	0	0	34,778,097	0	0	0
^VN30	2,040.5 2,040.5	0	0	0	322,391,497	0	0	0
^VNINDEX	1,895.5 1,895.5	0	0	0	960,671,699	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 11/05/2026