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 12/05/2026

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	7.19	7.26	7.12	799,400	0	0	0
AAH	3.1 3.1	3.10	3.10	3	149,000	0	0	0
AAM	7 7	7.13	7.18	6.87	13,900	0	0	0
AAS	8.3 8.3	8.40	8.50	8.30	458,100	0	0	0
AAT	2.9 2.9	2.90	2.91	2.88	12,200	0	0	0
AAV	6.9 6.9	6.80	6.90	6.60	250,300	0	0	0
ABB	15.2 15.2	15.20	15.40	15.10	632,600	0	0	0
ABC	10.7 10.7	10.70	10.70	10.60	10,700	0	0	0
ABI	19.4 19.4	19.50	19.50	19.30	1,700	0	0	0
ABR	13.2 13.2	13.05	13.20	12.65	400	0	0	0
ABS	2.8 2.8	2.85	2.85	2.80	83,500	0	0	0
ABT	55.3 55.3	56.40	56.40	55.30	3,900	0	0	0
ABW	10.6 10.6	10.70	10.70	10.50	63,600	0	0	0
ACB	22.7 22.7	22.80	22.85	22.65	10,943,200	0	0	0
ACC	13.0 13.0	12.60	13	12.60	1,200	0	0	0
ACE	36 36	35.60	36.60	34.50	4,300	0	0	0
ACL	13.2 13.2	12.80	13.20	12.80	2,700	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	2.9 2.9	2.90	2.90	2.90	100	0	0	0
ACV	43.8 43.8	44	44.10	43.60	533,800	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9 9	9	9	9	0	0	0	0
ADS	8.9 8.9	8.90	9.09	8.85	82,800	0	0	0
AFX	10.3 10.3	10.50	10.50	9.90	55,600	0	0	0
AG1	12.1 12.1	12	12.09	12	1,900	0	0	0
AGF	1.6 1.6	1.60	1.60	1.60	0	0	0	0
AGG	12.2 12.2	12.20	12.25	12.10	189,000	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.6 37.6	37.50	37.60	37.50	1,300	0	0	0
AGR	14.6 14.6	14.80	14.80	14.55	243,600	0	0	0
AGX	230 230	231	231.10	230	400	0	0	0
AIC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
AIG	45.3 45.3	45.10	45.30	44.90	9,100	0	0	0
ALT	13.4 13.4	13.40	13.40	12.40	2,500	0	0	0
ALV	7.3 7.3	7.20	7.30	7.20	2,400	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AME	7.5 7.5	7.50	7.50	7.50	100	0	0	0
AMP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
AMS	9.8 9.8	9.80	10	9.60	207,600	0	0	0
AMV	1.6 1.6	1.70	1.70	1.60	205,200	0	0	0
ANT	28.3 28.3	27.92	29.46	27.92	5,000	0	0	0
ANV	23.0 23.0	23.30	23.30	22.85	499,400	0	0	0
APF	46.6 46.6	46.53	46.72	46.53	6,200	0	0	0
APG	4.9 4.9	4.85	4.92	4.81	250,100	0	0	0
APH	5.8 5.8	5.68	5.79	5.66	63,600	0	0	0
API	6 6	5.40	6	5.40	286,900	0	0	0
APL	14.6 14.6	14.60	14.60	14.60	200	0	0	0
APP	4.4 4.4	4.30	4.50	4.10	8,500	0	0	0
APS	6.2 6.2	5.70	6.20	5.60	1,817,800	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	16.8 16.8	16.60	16.80	16	1,200	0	0	0
ASM	6.1 6.1	6.21	6.22	6.14	347,300	0	0	0
ASP	7.7 7.7	7.75	7.80	7.40	207,800	0	0	0
AST	72 72	73.50	73.80	72	4,300	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	800	0	0	0
AVG	10 10	10	10	9.90	167,700	0	0	0
BAB	11.2 11.2	11.20	11.20	11.20	3,900	0	0	0
BAF	35.3 35.3	35.45	35.45	35.20	950,400	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	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BBM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
BBS	12 12	11.70	12	11.70	3,500	0	0	0
BBT	11 11	11	11	11	2,600	0	0	0
BCA	21.9 21.9	21.80	22	21.50	15,600	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	93,200	0	0	0
BCE	10.9 10.9	10.90	11	10.65	27,200	0	0	0
BCF	40.8 40.8	43	43	40.80	1,200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	52.1 52.1	52.10	52.30	51.80	174,400	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	36	35	1,200	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BDW	26.3 26.3	26.30	26.30	26.30	200	0	0	0
BED	25.5 25.5	25.50	25.50	25.50	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	1,000	0	0	0
BFC	63.8 63.8	63.70	64.30	61.20	177,100	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	22	22	0	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	6.9 6.9	6.90	6.90	6.90	100	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29 29	28.55	29.30	28.55	3,000	0	0	0
BHP	8 8	8	8	8	0	0	0	0
BIC	23.2 23.2	23.55	23.60	23.20	152,800	0	0	0
BID	41.8 41.8	41.55	41.75	41.05	6,207,800	0	0	0
BIG	6.9 6.9	7	7	6.80	739,900	0	0	0
BIO	13 13	13	13	13	100	0	0	0
BKC	21.4 21.4	21.20	21.50	21.10	7,700	0	0	0
BKG	2.6 2.6	2.55	2.56	2.51	30,100	0	0	0
BLI	8.7 8.7	8.70	8.70	8.60	5,400	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	1,000	0	0	0
BLT	22.5 22.5	22.50	22.50	22.50	100	0	0	0
BMC	13.1 13.1	13	13.15	12.85	16,200	0	0	0
BMD	7.9 7.9	6.20	7.90	6.20	5,500	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.4 14.4	14.50	14.50	14.35	66,600	0	0	0
BMJ	10.8 10.8	10.90	10.90	9.80	900	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	152.8 152.8	149.45	153.23	146.61	377,600	0	0	0
BMS	15 15	15.20	15.20	14.90	123,700	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.7 5.7	5.70	5.80	5.70	34,400	0	0	0
BNW	17 17	17	17	17	0	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	3.9 3.9	3.90	3.90	3.90	100	0	0	0
BRC	12.4 12.4	12.05	12.35	12.05	1,600	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	3,700	0	0	0
BRS	27 27	24.20	27	24.20	7,900	0	0	0
BSA	19.8 19.8	19.80	19.80	19.80	0	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
BSH	17.8 17.8	17.80	17.80	17.80	100	0	0	0
BSI	35.0 35.0	35.55	35.55	34.95	99,700	0	0	0
BSL	12.8 12.8	12.70	12.80	12.70	23,200	0	0	0
BSP	10 10	10	10	10	5,000	0	0	0
BSQ	17.5 17.5	17.48	17.48	17.48	100	0	0	0
BSR	29.1 29.1	28.20	29.45	27.55	27,100,600	0	0	0
BT1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.3 4.3	4.30	4.30	4.30	0	0	0	0
BTD	21.9 21.9	21.90	21.90	21.90	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	22.8 22.8	22.50	22.90	21.60	17,800	0	0	0
BTN	2.5 2.5	2.70	2.70	2.50	43,500	0	0	0
BTP	8.4 8.4	8.40	8.40	8.31	17,700	0	0	0
BTS	5.1 5.1	5.10	5.10	5.10	500	0	0	0
BTT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
BTU	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BTV	17 17	17	17	17	0	0	0	0
BTW	69.1 69.1	69.14	69.14	69.14	0	0	0	0
BVB	12.9 12.9	12.90	13	12.80	867,600	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	66.6 66.6	63.40	66.90	63.40	1,034,000	0	0	0
BVL	14.8 14.8	15	15	14	400	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	26.40	26	43,800	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	43.7 43.7	44	44.05	43.50	35,400	0	0	0
BWS	34 34	34	34.50	34	6,400	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	13.9 13.9	14.15	14.15	13.85	17,400	0	0	0
C47	9.6 9.6	9.10	9.64	9.10	28,100	0	0	0
C4G	7 7	6.90	7	6.80	426,300	0	0	0
C69	16 16	16	16.40	15.90	921,600	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	41.1 41.1	41.40	41.40	40.66	8,300	0	0	0
CAT	14.4 14.4	14	14.40	13.90	31,000	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	25	25	24.70	1,000	0	0	0
CC1	36.8 36.8	33.50	36.80	33.50	800	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	5,000	0	0	0
CCC	8.1 8.1	8.10	8.10	8.05	5,700	0	0	0
CCI	19.5 19.5	19.50	19.50	19.50	400	0	0	0
CCL	4.9 4.9	4.88	4.90	4.83	77,200	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	4,500	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	21.8 21.8	21	21.80	20.80	254,700	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.7 29.7	29.80	29.90	29.30	11,100	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.7 13.7	13.60	13.70	13.60	3,500	0	0	0
CDR	4.8 4.8	4.80	4.80	4.80	400	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17.4 17.4	17.20	17.90	17.20	7,858,000	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	1,000	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	6 6	6	6	6	0	0	0	0
CHP	27.9 27.9	28	28.10	27.80	6,600	0	0	0
CHS	11 11	11	11	11	2,300	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	9.7 9.7	9.70	9.70	9.70	8,500	0	0	0
CID	9.1 9.1	9.06	9.06	8.97	400	0	0	0
CIG	6.1 6.1	6.04	6.29	6.04	1,100	0	0	0
CII	19.6 19.6	20	20.35	19.45	27,339,500	0	0	0
CIP	2.2 2.2	2.20	2.20	2.20	200	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.6 66.6	66.80	67	66.30	7,200	0	0	0
CKD	24.9 24.9	24.90	25	24.90	4,800	0	0	0
CKG	8.0 8.0	7.99	8	7.80	63,800	0	0	0
CKV	17 17	17	17	17	100	0	0	0
CLC	54.7 54.7	54.70	54.70	54.70	0	0	0	0
CLH	20.6 20.6	20.31	20.58	20.31	200	0	0	0
CLL	30.0 30.0	29.80	29.95	29.80	2,300	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	27,600	0	0	0
CMC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CMD	19 19	19	19	19	2,100	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.1 27.1	27	27.35	26.80	226,400	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	74.5 74.5	69	74.50	69	400	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.5 6.5	6.21	6.58	6.11	84,900	0	0	0
CMT	13 13	13	13	13	0	0	0	0
CMV	7.8 7.8	7.78	7.78	7.78	0	0	0	0
CMW	12 12	13	13	11.30	4,600	0	0	0
CMX	5.8 5.8	5.88	5.92	5.80	60,300	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	0	0	0	0
CNG	22.4 22.4	22.30	22.85	22	10,900	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	5.90	7,300	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	17.8 17.8	18.70	18.70	17.80	300	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	21,800	0	0	0
CQT	6.5 6.5	6.50	6.50	6.50	0	0	0	0
CRC	8.4 8.4	8.48	8.50	8.16	1,007,600	0	0	0
CRE	7.6 7.6	7.31	7.60	7.31	90,900	0	0	0
CSC	14.6 14.6	14.30	14.70	14.10	10,800	0	0	0
CSI	16.1 16.1	16.10	16.10	16.10	1,600	0	0	0
CSM	11.8 11.8	11.80	11.90	11.70	295,600	0	0	0
CSV	26.0 26.0	25.80	26.05	25.50	182,100	0	0	0
CT3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CT6	10 10	10	10	10	0	0	0	0
CTB	17.4 17.4	17.40	17.40	17.40	300	0	0	0
CTD	73.9 73.9	75.30	76.80	73.90	1,752,400	0	0	0
CTF	18 18	18.20	18.20	17.50	306,000	0	0	0
CTG	35.3 35.3	35.65	35.65	35	8,809,000	0	0	0
CTI	21.4 21.4	21.50	21.60	21.05	386,600	0	0	0
CTP	6.5 6.5	6.20	6.50	6.10	78,400	0	0	0
CTR	82.5 82.5	82.30	82.80	82	163,400	0	0	0
CTS	27.4 27.4	27.30	27.50	27.05	409,200	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	100	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	12	12	0	0	0	0
D2D	34.2 34.2	34.30	34.60	34.20	80,100	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.7 14.7	15	15	14.70	400	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.7 2.7	2.72	2.72	2.67	9,000	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	8.4 8.4	7.54	8.43	7.54	900	0	0	0
DBC	22.5 22.5	22.65	22.65	22.40	1,369,000	0	0	0
DBD	49.8 49.8	49.50	49.80	49.50	3,600	0	0	0
DBM	24.6 24.6	24.60	24.60	24.60	1,500	0	0	0
DBT	11.5 11.5	11.55	11.70	11.50	43,600	0	0	0
DC1	10 10	8.80	10	8.80	500	0	0	0
DC2	6.4 6.4	6.50	6.50	6.40	200	0	0	0
DC4	8.8 8.8	8.77	8.78	8.73	134,600	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	26 26	26	26	26	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.0 38.0	37.80	38.10	37.30	911,600	0	0	0
DCM	43.5 43.5	42.60	43.50	42	3,881,600	0	0	0
DCR	3.8 3.8	4.90	4.90	3.80	300	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	9.30	9.30	9.30	300	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	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DDV	26.4 26.4	26.50	26.60	26.20	301,800	0	0	0
DFC	32 32	31.50	32	31.50	1,000	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.9 47.9	48.60	50.20	47.20	5,487,500	0	0	0
DGT	4.1 4.1	4	4.10	4	80,100	0	0	0
DGW	42.3 42.3	41.60	42.30	41.35	1,093,500	0	0	0
DHA	45.8 45.8	44.85	45.80	44.85	44,400	0	0	0
DHB	12.7 12.7	12.80	13	12.70	104,000	0	0	0
DHC	36.3 36.3	36.50	36.70	36.05	194,700	0	0	0
DHD	28.6 28.6	28.60	28.60	28.60	100	0	0	0
DHG	97.2 97.2	97.40	97.40	96.90	21,800	0	0	0
DHM	6.6 6.6	6.70	6.70	6.60	1,100	0	0	0
DHN	23 23	23	23	23	0	0	0	0
DHP	11 11	11	11	11	100	0	0	0
DHT	69 69	69	69	68.50	1,300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	14.7 14.7	14.45	14.95	14.45	14,794,700	0	0	0
DIH	9 9	9	9	9	1,000	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.2 5.2	5.30	5.40	5.10	434,500	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	2.68	2.60	607,400	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	58.90	58.90	58.90	0	0	0	0
DMN	9.5 9.5	9	9.50	9	1,400	0	0	0
DMS	9 9	9	9	9	300	0	0	0
DNA	24.1 24.1	24.20	24.20	24.10	1,700	0	0	0
DNC	51 51	51	51	51	0	0	0	0
DND	7.9 7.9	8.10	8.10	7.90	200	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	0	0	0	0
DNL	29.6 29.6	29.60	29.60	29.60	0	0	0	0
DNN	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DNP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	30.9 30.9	30.90	30.90	30.90	0	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	31.2 31.2	31	31.20	31	300	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.3 59.3	59.40	59.40	59.30	1,400	0	0	0
DPG	41.1 41.1	41.70	42.30	41.10	736,100	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.7 26.7	26.70	26.75	26.20	3,465,100	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	42.5 42.5	41.70	42.80	41.55	658,000	0	0	0
DQC	11.3 11.3	11.30	11.30	11	22,900	0	0	0
DRC	12.6 12.6	12.50	12.70	12.40	107,700	0	0	0
DRG	8.7 8.7	8.60	8.70	8.60	4,300	0	0	0
DRH	2.2 2.2	2.22	2.26	2.17	392,400	0	0	0
DRI	14.4 14.4	14.20	14.40	14	796,000	0	0	0
DRL	45.1 45.1	45.10	45.10	45	2,500	0	0	0
DS3	4.9 4.9	4.90	4.90	4.90	100	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.5 22.5	22.50	22.60	22.25	200,300	0	0	0
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSN	37.0 37.0	37.04	37.14	37.04	4,200	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4 4	4.20	4.30	3.90	35,400	0	0	0
DTA	3.5 3.5	3.44	3.50	3.43	12,200	0	0	0
DTD	14.6 14.6	15.70	15.70	14.60	245,000	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2 2	2	2	2	100	0	0	0
DTK	11.6 11.6	10.60	11.60	10.60	2,100	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	109.2 109.2	109.20	109.20	109.20	0	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	1.20	1.20	0	0	0	0
DVM	7.1 7.1	7	7.10	7	34,900	0	0	0
DVN	20.4 20.4	20.50	20.50	20.40	9,500	0	0	0
DVP	75.2 75.2	75.20	75.20	74.90	7,800	0	0	0
DVW	45 45	45	45	45	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
DXG	16.2 16.2	15.75	16.50	15.75	33,758,900	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.1 15.1	15	15.30	14.80	204,400	0	0	0
DXS	8.2 8.2	7.75	8.20	7.70	3,815,900	0	0	0
DXV	3.9 3.9	3.99	3.99	3.70	8,400	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	10.60	10.60	10.60	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.3 30.3	30.30	30.70	30.30	6,100	0	0	0
EFI	3.3 3.3	3.40	3.40	3.30	1,200	0	0	0
EIB	22.6 22.6	22.90	22.95	22.45	6,210,800	0	0	0
EIC	22.4 22.4	22.50	22.50	22.40	1,800	0	0	0
EID	20.8 20.8	20.80	20.80	20.50	3,400	0	0	0
EIN	2.3 2.3	2.30	2.30	2.30	38,500	0	0	0
ELC	16 16	16.75	17	16	623,300	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	21.9 21.9	19.10	21.90	19.10	2,800	0	0	0
EVE	10.1 10.1	10	10.15	10	18,700	0	0	0
EVF	13.3 13.3	13.25	13.40	13.10	2,246,000	0	0	0
EVG	6.4 6.4	6.39	6.55	6.36	341,000	0	0	0
EVS	4.6 4.6	4.50	4.60	4.50	75,600	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	3.19	3.19	3.15	8,500	0	0	0
FCN	13.2 13.2	13.15	13.15	12.90	513,300	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	20.2 20.2	20.20	20.20	20	55,500	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	900	0	0	0
FIC	19.9 19.9	19.80	20	19.70	18,500	0	0	0
FID	1.8 1.8	1.80	1.90	1.80	67,800	0	0	0
FIR	5.6 5.6	5.67	5.67	5.39	450,600	0	0	0
FIT	4.2 4.2	4.20	4.29	4.16	472,300	0	0	0
FMC	36 36	36.30	36.30	35.40	25,800	0	0	0
FOC	66.7 66.7	67	67	66.50	4,000	0	0	0
FOX	82.2 82.2	81.50	84	81.10	346,300	0	0	0
FPT	70.6 70.6	70.10	71.50	70	8,533,300	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	8.3 8.3	8.30	8.30	8.30	0	0	0	0
FRT	138.3 138.3	140	141.80	136.90	393,900	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	23.8 23.8	23.72	24.04	23.32	660,800	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.1 11.1	10.90	11.30	10.90	96,600	0	0	0
GAS	76.5 76.5	73.90	77.10	73.80	1,557,500	0	0	0
GCB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
GCF	18.8 18.8	19	19	18.80	15,200	0	0	0
GDA	13.9 13.9	14	14	13.50	95,100	0	0	0
GDT	18 18	18.20	18.25	18	19,300	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	124.2 124.2	134.10	134.10	124.20	1,693,800	0	0	0
GEG	14.2 14.2	14.25	14.30	14.10	643,600	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	34.5 34.5	34.40	34.75	33.75	12,469,100	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	26.95	27	26.95	400	0	0	0
GIC	13 13	13	13	13	100	0	0	0
GIL	13 13	13	13.15	12.90	138,600	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	29.60	29.70	29.60	2,000	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	79.3 79.3	77.35	79.68	76.96	1,792,800	0	0	0
GMH	7.5 7.5	7.31	7.54	7.30	600	0	0	0
GMX	16.1 16.1	16.10	16.10	16.10	0	0	0	0
GND	30.8 30.8	30.82	30.82	30.82	0	0	0	0
GPC	1.9 1.9	1.90	2	1.90	5,900	0	0	0
GSM	29.6 29.6	29.60	29.60	29.60	0	0	0	0
GSP	11.2 11.2	11.05	11.25	11.05	9,800	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	36.3 36.3	34.80	36.45	34.20	4,448,700	0	0	0
GVT	88.2 88.2	88.20	88.20	88.20	0	0	0	0
H11	12.7 12.7	12.70	12.70	12.70	100	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	0	0	0	0
HAG	16.3 16.3	16.45	16.45	16.20	2,966,200	0	0	0
HAH	57.7 57.7	56.50	57.90	56.40	1,053,600	0	0	0
HAM	38 38	38	38	38	100	0	0	0
HAN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HAP	7 7	6.70	7	6.70	28,400	0	0	0
HAR	3.4 3.4	3.46	3.47	3.43	70,700	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	100	0	0	0
HAT	31 31	31	31	31	0	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.1 10.1	10.15	10.20	10.05	173,900	0	0	0
HBC	5.1 5.1	5.10	5.20	5	783,500	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	25.50	25.50	25.50	0	0	0	0
HCD	8.0 8.0	7.96	7.96	7.84	7,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	27.7 27.7	27.25	28.25	27.25	6,749,300	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	10	10	10	0	0	0	0
HD6	9 9	9	9	9	500	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HDA	6.7 6.7	6.80	7	6.70	43,900	0	0	0
HDB	27.4 27.4	26.90	27.45	26.80	12,280,300	0	0	0
HDC	18.8 18.8	18.55	19.15	18.55	2,059,000	0	0	0
HDG	25.1 25.1	24.85	25.20	24.85	719,700	0	0	0
HDM	35.6 35.6	35.60	35.60	35.60	0	0	0	0
HDP	26 26	26	26	26	200	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	63 63	63	63	63	300	0	0	0
HEJ	14.5 14.5	14.10	14.50	14.10	2,500	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	8.7 8.7	9	9	8.70	8,000	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	171.8 171.8	170.80	171.80	170.80	800	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	74.7 74.7	78	78	71.10	6,700	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.4 14.4	14.05	14.50	13.95	1,491,400	0	0	0
HHS	12.9 12.9	12.80	13.25	12.80	2,046,800	0	0	0
HHV	12.3 12.3	12.20	12.30	12.15	2,706,000	0	0	0
HID	4.3 4.3	4.30	4.30	4.21	218,100	0	0	0
HII	6.7 6.7	6.32	6.75	6.25	505,600	0	0	0
HIO	9 9	8.70	9	8.10	121,500	0	0	0
HJC	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HJS	29.9 29.9	28.60	29.90	28.60	600	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	22 22	21.30	22	21	4,300	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	11.50	11.80	11.50	500	0	0	0
HLD	16.6 16.6	16.70	16.70	16	3,700	0	0	0
HLO	19 19	19	19	19	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11.5 11.5	11.50	11.50	11.50	0	0	0	0
HMC	11.4 11.4	11.35	11.40	11.30	1,900	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	15.1 15.1	15.10	15.10	15.10	4,500	0	0	0
HMR	9.6 9.6	9.70	9.70	9.60	1,200	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	0	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	11,100	0	0	0
HNF	26 26	25.40	26	25.40	200	0	0	0
HNG	7.6 7.6	7.40	7.60	7.40	3,721,400	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.5 7.5	7.60	7.60	7.20	35,300	0	0	0
HNP	30 30	30	30	30	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.10	4.30	4.10	7,200	0	0	0
HPB	20.8 20.8	20.80	20.80	20.80	0	0	0	0
HPD	16.5 16.5	16.60	16.60	16.50	600	0	0	0
HPG	26.9 26.9	27	27.20	26.85	19,170,900	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	79.6 79.6	78	79.60	78	2,100	0	0	0
HPT	27.5 27.5	27.50	27.50	27.50	0	0	0	0
HPW	24 24	23.90	24	23.90	200	0	0	0
HPX	4.6 4.6	4.60	4.63	4.59	194,300	0	0	0
HQC	2.5 2.5	2.49	2.52	2.49	1,227,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	45 45	45	45	45	15,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.3 12.3	12	12.30	12	3,248,500	0	0	0
HSL	5.0 5.0	5.03	5.05	4.91	1,017,900	0	0	0
HSM	6.9 6.9	7	7	6.90	6,800	0	0	0
HSP	16 16	16	16	16	100	0	0	0
HSV	4.4 4.4	4.40	4.40	4.30	8,900	0	0	0
HT1	14.3 14.3	14.35	14.45	14.20	136,000	0	0	0
HTC	31.4 31.4	31.40	31.40	31.40	100	0	0	0
HTE	3.2 3.2	3.30	3.30	3.20	1,700	0	0	0
HTG	41.6 41.6	41.20	41.60	40.70	18,400	0	0	0
HTI	23.7 23.7	23.70	23.90	23.70	11,300	0	0	0
HTL	22 22	22	22	22	100	0	0	0
HTM	9.4 9.4	9.40	9.40	9.40	100	0	0	0
HTN	8.1 8.1	8	8.19	7.94	138,900	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	13.3 13.3	13.30	14	13.25	6,600	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.5 9.5	9.50	9.50	9.50	400	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	100	0	0	0
HUB	13.3 13.3	13.20	13.30	12.95	125,500	0	0	0
HUG	29 29	29	29	29	300	0	0	0
HUT	15.6 15.6	15.70	15.90	15.60	1,705,800	0	0	0
HVA	6.1 6.1	6.40	6.40	5.60	55,000	0	0	0
HVH	11.4 11.4	11.50	11.50	11.30	130,600	0	0	0
HVN	21.6 21.6	21.60	21.75	21.60	434,800	0	0	0
HVT	27.6 27.6	27.70	27.70	27.60	900	0	0	0
HVX	2.6 2.6	2.30	2.60	2.30	36,100	0	0	0
HWS	14.9 14.9	14.90	14.90	14.90	600	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	32 32	32	32	32	100	0	0	0
ICF	2.8 2.8	2.80	2.80	2.80	400	0	0	0
ICG	18.7 18.7	19.40	19.40	18.70	24,800	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.1 31.1	31	31.10	31	800	0	0	0
ICT	18 18	18	18.30	18	7,400	0	0	0
IDC	44.6 44.6	44.20	44.80	43.90	1,233,600	0	0	0
IDI	5.9 5.9	6.27	6.33	5.92	533,700	0	0	0
IDJ	4 4	3.80	4.10	3.70	1,449,100	0	0	0
IDP	282.5 282.5	282.50	282.50	282.50	0	0	0	0
IDV	23 23	22.80	23	22.70	4,700	0	0	0
IFS	17.2 17.2	17.20	17.20	17.20	300	0	0	0
IHK	7.9 7.9	7.90	7.90	7.90	0	0	0	0
IJC	10.1 10.1	10.05	10.10	9.99	1,015,600	0	0	0
ILA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
ILB	21.9 21.9	21.95	21.95	21.65	3,300	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	100	0	0	0
ILS	23.6 23.6	24.40	24.40	23.50	29,400	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	46.9 46.9	46.85	46.85	46.40	24,100	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	38.6 38.6	38	38.60	38	400	0	0	0
IPA	14.7 14.7	14.70	15.10	14.50	21,000	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	25.6 25.6	25.60	25.60	25.60	100	0	0	0
IST	36.4 36.4	36.40	36.40	36.40	0	0	0	0
ITC	12.1 12.1	11.75	12.30	11.75	98,200	0	0	0
ITD	16.2 16.2	16.15	16.15	15.95	4,900	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.60	10,300	0	0	0
ITS	3.8 3.8	3.90	3.90	3.80	500	0	0	0
IVS	7.2 7.2	6.70	7.30	6.70	394,900	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	3.9 3.9	3.90	3.93	3.86	177,600	0	0	0
KBC	33.3 33.3	32.80	33.35	32.05	4,205,900	0	0	0
KCB	11.9 11.9	11.90	12.10	11.80	22,700	0	0	0
KDC	47.9 47.9	47.65	47.90	46.90	470,800	0	0	0
KDH	23.6 23.6	23.80	24.20	23.55	6,169,400	0	0	0
KDM	27.2 27.2	26.80	27.40	26.10	17,200	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	1,000	0	0	0
KHD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
KHG	5.3 5.3	5.33	5.38	5.29	5,144,200	0	0	0
KHP	10.5 10.5	10.45	10.45	10.30	2,600	0	0	0
KHS	13.7 13.7	13.62	13.71	13.62	3,500	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
KKC	5.9 5.9	5.80	5.90	5.50	1,500	0	0	0
KLB	14.2 14.2	14.10	14.30	14	246,900	0	0	0
KMR	2.7 2.7	2.73	2.74	2.73	600	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.7 38.7	38.95	38.95	38.70	517,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.8 15.8	15.85	15.85	15.70	368,000	0	0	0
KSD	4.1 4.1	4.10	4.10	4.10	1,100	0	0	0
KSF	89.4 89.4	81.50	89.50	81.30	45,100	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	21.1 21.1	21.70	21.70	19.60	15,700	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	26.9 26.9	26.85	26.85	26.85	0	0	0	0
L12	4.8 4.8	4.90	4.90	4.80	3,500	0	0	0
L14	23.4 23.4	23.10	23.80	23.10	44,000	0	0	0
L18	22 22	22.50	22.50	22	3,600	0	0	0
L40	69 69	69	69	67.40	160,400	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	300	0	0	0
LAF	17 17	16.10	17	16.10	1,200	0	0	0
LAI	12 12	12	12	11.50	1,600	0	0	0
LAS	15.6 15.6	16	16	15.30	249,000	0	0	0
LAW	27.3 27.3	26	27.30	26	1,300	0	0	0
LBE	29.4 29.4	28.80	29.70	28.50	16,200	0	0	0
LBM	28.1 28.1	28.10	28.70	28.05	17,900	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.6 9.6	9.59	9.64	9.51	1,179,100	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.20	3.24	3.15	970,700	0	0	0
LDP	7.9 7.9	7.90	7.90	7.70	5,700	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5.40	5.40	5	1,400	0	0	0
LG9	4.6 4.6	4.60	4.60	4.60	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	6.24	6.20	45,300	0	0	0
LHC	96 96	97.80	97.80	92	1,500	0	0	0
LHG	28.0 28.0	28	28.10	27.95	100,400	0	0	0
LIC	29 29	29.10	29.10	29	1,200	0	0	0
LIG	3.6 3.6	3.70	3.70	3.60	154,300	0	0	0
LIX	29.0 29.0	29.22	29.27	28.65	13,900	0	0	0
LKW	35.5 35.5	35.50	35.50	35.50	100	0	0	0
LLM	21.3 21.3	21.70	21.70	21.30	600	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	8.5 8.5	8.20	8.50	7	1,600	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	54.5 54.5	52.80	54.70	52.20	2,493,500	0	0	0
LPT	7.9 7.9	7.90	7.90	7.90	8,100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35 35	33.90	35	33.50	29,200	0	0	0
LSS	8.3 8.3	8.35	8.35	8.29	17,400	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	33.9 33.9	33.90	33.90	33.90	1,400	0	0	0
MAC	13.5 13.5	13.50	13.50	13.50	300	0	0	0
MAS	35 35	35	35	35	400	0	0	0
MBB	25.9 25.9	26	26.10	25.90	11,264,200	0	0	0
MBG	2.8 2.8	2.70	2.80	2.70	167,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.4 19.4	19.50	19.60	19.40	1,642,000	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.9 7.9	7.90	7.90	7.90	8,800	0	0	0
MCH	126 126	125.10	126.50	125	441,900	0	0	0
MCM	28.8 28.8	28.45	28.90	28.10	76,500	0	0	0
MCO	5.2 5.2	5.30	5.30	5.20	200	0	0	0
MCP	27.2 27.2	27.10	27.15	27.05	17,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	100	0	0	0
MDG	37 37	36.30	37	36.30	1,000	0	0	0
MEC	3 3	3	3	3	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	2,000	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.7 7.7	7.70	7.70	7.70	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.8 34.8	35.10	35.10	34.80	6,600	0	0	0
MGC	12.3 12.3	12	12.30	10.90	3,900	0	0	0
MGG	24.5 24.5	24.50	24.50	24.50	0	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	0	0	0	0
MHC	9.7 9.7	9.68	9.77	9.68	15,200	0	0	0
MIC	11.8 11.8	11.40	11.80	11.20	7,200	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.5 17.5	17.40	17.50	17.20	103,600	0	0	0
MKP	26 26	26	26	26	100	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 19	19.20	19.20	19	1,900	0	0	0
MML	31.8 31.8	32.10	32.10	31.60	33,500	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	16.4 16.4	16.20	16.60	16.20	79,800	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	19.2 19.2	19.60	19.60	19.20	5,000	0	0	0
MRF	23 23	23	23	23	0	0	0	0
MSB	13.4 13.4	13.50	13.55	13.25	8,968,900	0	0	0
MSH	35.1 35.1	35.34	35.39	34.95	160,400	0	0	0
MSN	77.7 77.7	77.70	78	76.60	6,062,900	0	0	0
MSR	41.2 41.2	41	41.40	40.60	1,617,900	0	0	0
MST	8.2 8.2	8.20	8.30	8.10	1,249,700	0	0	0
MTA	12.6 12.6	12.80	12.80	12.40	12,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.4 8.4	8.10	8.40	8.10	1,800	0	0	0
MTH	30.4 30.4	30.40	30.40	30.40	0	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	14.4 14.4	14.20	14.40	14.20	1,800	0	0	0
MVB	16.6 16.6	16.60	16.60	16.60	0	0	0	0
MVC	14.2 14.2	14.20	14.20	13.90	8,800	0	0	0
MVN	59.8 59.8	59	60.70	59	3,000	0	0	0
MWG	83.8 83.8	83.50	84.30	82.60	4,934,800	0	0	0
MZG	12.8 12.8	12.80	12.90	12.70	203,600	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.8 49.8	50.20	50.30	49.45	570,800	0	0	0
NAG	8.6 8.6	8.40	8.60	8.30	98,900	0	0	0
NAP	10.7 10.7	11	11	10.70	600	0	0	0
NAS	32 32	36.40	36.40	32	400	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	16.7 16.7	16.70	16.70	16.70	100	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.9 17.9	17.30	17.90	17.30	49,300	0	0	0
NBC	8.8 8.8	9	9	8.70	93,300	0	0	0
NBE	9.7 9.7	9.70	9.70	9.70	200	0	0	0
NBP	7.6 7.6	7.70	7.70	7.60	1,800	0	0	0
NBT	15 15	15	15	15	100	0	0	0
NBW	32.8 32.8	32.80	32.80	32.80	100	0	0	0
NCG	10.8 10.8	10.50	10.80	10.50	15,400	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	0	0	0	0
NCT	91.9 91.9	92.40	92.50	91.80	10,000	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	10.30	216,500	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.5 4.5	4.70	4.70	4.50	6,300	0	0	0
NDW	14.5 14.5	14.50	14.50	14.50	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.60	15,400	0	0	0
NED	6.8 6.8	6.80	6.80	6.80	3,700	0	0	0
NET	64.5 64.5	64.80	64.80	64.50	1,800	0	0	0
NFC	58 58	58	58	58	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.7 12.7	12.60	12.90	12.60	52,900	0	0	0
NHC	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NHH	10.4 10.4	10.45	10.50	10.30	21,200	0	0	0
NHT	15.5 15.5	15.70	15.70	15.30	77,700	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	13.9 13.9	13.75	13.95	13.75	2,640,800	0	0	0
NLG	26.8 26.8	26.40	26.95	26.40	2,199,800	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.8 44.8	44.30	44.80	44.10	21,700	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.4 5.4	5.35	5.43	5.34	44,300	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	900	0	0	0
NRC	6.4 6.4	6.40	7	6.30	1,049,200	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	5.30	5.10	146,400	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.3 12.3	12.30	12.30	12.30	6,000	0	0	0
NT2	23.0 23.0	23.25	23.25	22.80	411,900	0	0	0
NTC	139.5 139.5	139.10	140	138.60	3,800	0	0	0
NTF	12.2 12.2	12	12.20	12	300	0	0	0
NTH	58 58	58	58	58	300	0	0	0
NTL	15.9 15.9	16.05	16.10	15.85	205,000	0	0	0
NTP	61.7 61.7	61.50	62.10	61.40	130,600	0	0	0
NTT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NTW	20 20	20	20	20	0	0	0	0
NUE	10.3 10.3	10.30	10.30	10.30	2,000	0	0	0
NVB	10.8 10.8	10.80	10.80	10.60	206,500	0	0	0
NVL	16.3 16.3	16.80	17.25	16.20	26,976,000	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.7 7.7	7.60	7.72	7.60	3,200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	4.10	4.10	4.10	0	0	0	0
OCB	11.4 11.4	11.55	11.55	11.40	1,125,300	0	0	0
OCH	5.6 5.6	5.50	5.80	5.50	38,500	0	0	0
ODE	46 46	45.80	46	45.70	17,000	0	0	0
OGC	2.9 2.9	2.94	2.97	2.90	140,000	0	0	0
OIL	14.4 14.4	14.10	14.40	14	2,162,700	0	0	0
ONE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.9 22.9	22.80	22.90	22.80	600	0	0	0
ORS	13.5 13.5	13.60	13.60	13.45	1,237,500	0	0	0
PAC	21.9 21.9	22	22.20	21.90	252,800	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	32.7 32.7	32.80	32.80	32.30	598,900	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.6 2.6	2.60	2.60	2.60	10,900	0	0	0
PAT	65.5 65.5	66	67	65.50	51,000	0	0	0
PBC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PBP	12.4 12.4	12.40	12.40	12.20	3,300	0	0	0
PBT	14.5 14.5	14.50	14.50	14.50	100	0	0	0
PC1	18.1 18.1	18.40	18.55	18.05	7,606,600	0	0	0
PCC	35.1 35.1	40.30	40.30	35.10	300	0	0	0
PCE	19.8 19.8	19.80	19.80	19.80	100	0	0	0
PCF	3.3 3.3	3.30	3.30	3.20	800	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22.2 22.2	22	22.20	22	107,500	0	0	0
PCM	12.5 12.5	12.50	12.50	12.50	2,900	0	0	0
PCT	10.5 10.5	10.10	10.50	10.10	1,300	0	0	0
PDB	19.4 19.4	19.30	19.50	19.30	8,600	0	0	0
PDC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PDN	106.3 106.3	106.30	106.30	106.30	0	0	0	0
PDR	16.5 16.5	16.30	16.70	16.25	9,784,200	0	0	0
PDV	9.2 9.2	9.24	9.24	9.17	36,500	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	50.4 50.4	50.40	50.40	50.40	100	0	0	0
PET	47.8 47.8	47.30	48.10	46	1,445,900	0	0	0
PFL	2.1 2.1	2.10	2.10	2	36,500	0	0	0
PGB	11.4 11.4	11.40	11.40	11.40	14,300	0	0	0
PGC	13.6 13.6	13.60	13.65	13.50	16,600	0	0	0
PGD	23.7 23.7	22.55	23.90	22.55	4,400	0	0	0
PGI	19.2 19.2	19.20	19.20	19.20	4,800	0	0	0
PGN	7.5 7.5	7.60	7.90	7.20	9,300	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	23.50	23.85	23.45	15,600	0	0	0
PHC	5.0 5.0	4.96	5	4.90	27,700	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	55.1 55.1	58.50	58.50	55.10	300	0	0	0
PHP	35.8 35.8	34.50	36.30	34.50	57,400	0	0	0
PHR	64.8 64.8	62.80	64.80	62.60	353,300	0	0	0
PHS	9.6 9.6	9.60	9.60	9.60	0	0	0	0
PIA	24.6 24.6	24.60	24.60	24.60	0	0	0	0
PIC	15.7 15.7	15.70	15.70	15.70	700	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	7.96	7.96	7.96	1,200	0	0	0
PIV	7.6 7.6	7.40	7.60	7.30	332,000	0	0	0
PJC	29.8 29.8	29.80	29.80	29.80	0	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	8.9 8.9	8.50	8.91	8.50	300	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	21.3 21.3	21.30	21.50	21.20	117,800	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	4.26	4.35	4.26	31,100	0	0	0
PLX	37.8 37.8	37.20	37.90	37	1,738,800	0	0	0
PMB	11.5 11.5	11.50	11.50	11.50	1,500	0	0	0
PMC	127 127	139	140	127	1,000	0	0	0
PMG	6.8 6.8	6.78	6.78	6.78	400	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	35.2 35.2	35.20	35.20	35.20	0	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PMW	34 34	34	34	34	0	0	0	0
PNC	29 29	29	29	29	0	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	69.5 69.5	69.20	69.50	68.20	644,500	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PNT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15 15	14.60	15.10	14.60	15,400	0	0	0
POT	21 21	21	21	21	0	0	0	0
POV	7.2 7.2	7.11	7.21	7.11	6,800	0	0	0
POW	14.1 14.1	14	14.30	13.95	10,575,500	0	0	0
PPC	9.7 9.7	9.75	9.79	9.70	313,700	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	27.70	27.20	66,400	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	400	0	0	0
PPS	10 10	10	10	10	100	0	0	0
PPY	8.5 8.5	8.70	8.70	8.50	800	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.1 11.1	11	11.50	10.80	3,900	0	0	0
PRE	25.4 25.4	24.90	25.40	24.90	13,800	0	0	0
PRO	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PRT	9.3 9.3	10.20	10.20	9.30	400	0	0	0
PSB	5.4 5.4	5.50	5.50	5.10	33,600	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	17.6 17.6	17.60	17.70	17.30	47,500	0	0	0
PSE	11.1 11.1	10.90	11.10	10.90	1,600	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.6 8.6	8.60	8.60	8.40	222,400	0	0	0
PSL	8.6 8.6	9.10	9.10	8.60	2,200	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	18.4 18.4	18.40	18.40	18.40	100	0	0	0
PSW	7.9 7.9	7.90	8	7.90	30,300	0	0	0
PTB	40.7 40.7	40.64	40.95	40.40	98,000	0	0	0
PTC	7.0 7.0	6.98	6.98	6.98	400	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	28 28	28	28	28	2,300	0	0	0
PTL	2.6 2.6	2.52	2.65	2.52	28,900	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.3 9.3	9.40	9.40	9.30	600	0	0	0
PTT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PTV	5.5 5.5	5.60	5.60	5.30	18,000	0	0	0
PV2	2.2 2.2	2.10	2.20	2	17,000	0	0	0
PVB	27 27	27.40	27.40	26.80	61,500	0	0	0
PVC	14.5 14.5	14.80	15.10	14.50	1,183,600	0	0	0
PVD	31.9 31.9	31.90	31.90	30.95	3,195,200	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.3 6.3	6.20	6.30	6.20	38,300	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	79.8 79.8	79.50	80.80	79	142,100	0	0	0
PVM	19.7 19.7	19.70	19.70	19.70	100	0	0	0
PVO	6.4 6.4	6.41	6.41	6.21	23,900	0	0	0
PVP	18.2 18.2	17.85	18.25	17.60	850,300	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	40 40	39.70	40.50	39.10	3,863,500	0	0	0
PVT	22.6 22.6	22.70	23	22.40	4,783,200	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	5.9 5.9	6.60	6.60	5.90	2,900	0	0	0
PWS	10.6 10.6	10.62	10.62	10.62	0	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	13.5 13.5	13.80	13.80	13.50	31,000	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	21.4 21.4	21.40	28.50	21.40	800	0	0	0
QCG	13.6 13.6	13.30	13.65	13.30	118,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	35.6 35.6	35.60	35.60	35.60	200	0	0	0
QNC	5.3 5.3	5.30	5.30	5.30	7,200	0	0	0
QNP	33.8 33.8	33.80	33.80	33.80	0	0	0	0
QNS	48.7 48.7	48	49.20	48	1,081,900	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	0	0	0	0
QPH	34.4 34.4	34.40	34.40	34.40	200	0	0	0
QSP	23.5 23.5	23.48	23.48	23.48	0	0	0	0
QST	36.7 36.7	36.70	40.60	36.70	400	0	0	0
QTC	35 35	35	35	35	0	0	0	0
QTP	12.1 12.1	12.20	12.20	12	414,400	0	0	0
RAL	85.5 85.5	85.60	85.70	85.10	8,000	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.9 6.9	6.90	6.90	6.90	100	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	11.7 11.7	11.70	11.70	11.70	2,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.2 53.2	53.48	53.83	52.96	595,100	0	0	0
RIC	9.1 9.1	9.10	9.10	9.10	400	0	0	0
RTB	29.5 29.5	29.40	29.50	29	7,500	0	0	0
RYG	10.5 10.5	10.05	10.50	9.55	97,400	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	34.1 34.1	34	34.10	34	1,000	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	800	0	0	0
S99	9.9 9.9	10	10.10	9.80	82,900	0	0	0
SAB	47 47	47.70	47.75	46.55	656,300	0	0	0
SAC	12.3 12.3	12.30	12.80	12.30	700	0	0	0
SAF	53.5 53.5	52.50	53.50	52.50	8,700	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.6 6.6	6.55	6.70	6.55	22,100	0	0	0
SAS	35.6 35.6	35.60	35.80	35	25,400	0	0	0
SAV	15 15	14.45	15	14.30	2,000	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBA	28.2 28.2	28.30	28.35	28.20	5,500	0	0	0
SBB	18.5 18.5	18.40	18.50	18.40	51,100	0	0	0
SBD	8 8	8	8	8	100	0	0	0
SBG	12.0 12.0	11.85	12	11.75	51,200	0	0	0
SBH	41.7 41.7	41.70	41.70	41.70	100	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SBM	33.6 33.6	33.62	33.62	33.62	300	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	4.9 4.9	5	5	4.90	229,900	0	0	0
SBT	20.2 20.2	20.40	20.40	20.20	579,700	0	0	0
SBV	6.9 6.9	6.85	6.85	6.85	0	0	0	0
SC5	16 16	16	16	16	300	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	69.2 69.2	68.80	69.20	68.80	20,800	0	0	0
SCI	12.3 12.3	12.50	13.10	12.10	91,900	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	100	0	0	0
SCL	21.9 21.9	21.90	22	21.70	64,800	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.7 5.7	5.70	5.81	5.67	1,046,300	0	0	0
SCS	52.1 52.1	52	52.40	51.90	82,400	0	0	0
SD2	6 6	5.20	6	5.20	400	0	0	0
SD3	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SD5	7.3 7.3	7.30	7.30	7.30	0	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	11	11	11	0	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	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	200	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	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SDV	32.2 32.2	32.20	32.20	32.20	0	0	0	0
SDY	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SEA	44.9 44.9	44.90	44.90	44.90	200	0	0	0
SEB	43 43	43	43	43	200	0	0	0
SED	17.9 17.9	17.80	17.90	17.80	1,100	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	200	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	11	11	11	15,800	0	0	0
SFI	28 28	28	28	28	1,900	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	1,800	0	0	0
SGC	109 109	108.40	109	108.40	400	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	2,000	0	0	0
SGI	10.5 10.5	10.50	10.50	10.50	500	0	0	0
SGN	53.5 53.5	52.50	53.50	52.50	2,600	0	0	0
SGP	24 24	24.20	24.30	23.80	32,000	0	0	0
SGR	15.0 15.0	15.10	15.10	14.80	263,900	0	0	0
SGS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SGT	15.3 15.3	15.30	15.30	14.75	5,400	0	0	0
SHA	3.9 3.9	3.92	3.97	3.90	2,000	0	0	0
SHB	14 14	14.10	14.15	13.95	45,001,700	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SHE	6.4 6.4	6.50	6.50	6.10	2,500	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.8 14.8	14.70	14.95	14.40	202,900	0	0	0
SHN	3.7 3.7	3.60	3.70	3.60	13,500	0	0	0
SHP	34.1 34.1	34.05	34.05	34.05	3,500	0	0	0
SHS	17.8 17.8	17.80	17.90	17.60	5,939,200	0	0	0
SID	14.8 14.8	14.80	14.80	14.80	100	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIV	37.9 37.9	37.93	37.93	37.93	0	0	0	0
SJ1	11.6 11.6	11.60	11.60	11.60	0	0	0	0
SJD	14.0 14.0	14	14	13.95	29,000	0	0	0
SJE	14 14	14.20	14.20	14	40,900	0	0	0
SJG	21 21	21	21	21	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	56.8 56.8	57	57.40	56.50	15,300	0	0	0
SKG	9.4 9.4	9.40	9.51	9.19	101,500	0	0	0
SKH	23.3 23.3	23.33	23.33	23.33	100	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	25.9 25.9	26	26	25.90	200	0	0	0
SLS	149.3 149.3	150	150.40	148.50	5,500	0	0	0
SMA	9.4 9.4	9.37	9.37	9.37	300	0	0	0
SMB	40.0 40.0	39.70	39.95	39.45	15,200	0	0	0
SMC	11.8 11.8	11.85	12	11.70	258,900	0	0	0
SMN	8.6 8.6	7.86	8.62	7.76	700	0	0	0
SMT	9.6 9.6	9.10	9.60	9	1,700	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	29.8 29.8	29.90	29.90	29.80	2,500	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	0	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	1.8 1.8	1.70	1.80	1.70	2,100	0	0	0
SRC	53 53	53	53	53	3,300	0	0	0
SRF	7.3 7.3	7.08	7.30	6.80	37,500	0	0	0
SSB	16.6 16.6	16.70	16.70	16.55	1,957,200	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	8.10	8.10	8.10	0	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.1 28.1	28.30	28.40	28.05	12,398,600	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	3.2 3.2	3.19	3.20	3.12	24,400	0	0	0
STB	76.8 76.8	72.30	76.80	71.90	6,934,600	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
STG	35.4 35.4	35.35	35.35	35.35	500	0	0	0
STH	21.6 21.6	21.60	21.70	21.60	114,900	0	0	0
STK	13.2 13.2	13.20	13.20	13.20	2,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.5 7.5	7.50	7.50	7.50	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	16.8 16.8	16.80	16.80	16.80	900	0	0	0
SVD	3.6 3.6	3.51	3.58	3.50	2,700	0	0	0
SVG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.10	2	113,900	0	0	0
SVT	10.8 10.8	10.75	10.80	10.70	23,200	0	0	0
SWC	24.5 24.5	24.50	24.70	24.50	13,100	0	0	0
SZB	42.9 42.9	43	43	42.80	2,500	0	0	0
SZC	25.9 25.9	26	26.05	25.70	468,200	0	0	0
SZE	8 8	8	8	8	500	0	0	0
SZG	39.9 39.9	35.70	39.90	35.70	200	0	0	0
SZL	53.5 53.5	52.60	53.60	52.60	6,400	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA9	11.5 11.5	11.60	11.60	11.40	23,200	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	43 43	42.65	43.35	42.30	119,200	0	0	0
TAN	44 44	44	44	44	0	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBC	32.7 32.7	33.40	33.60	32.70	3,800	0	0	0
TBD	128 128	128	128	128	100	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	33.10	33.15	32.96	9,674,900	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.8 16.8	16.80	17.20	16.70	6,669,500	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	32.12	32.26	31.89	54,400	0	0	0
TCM	22.7 22.7	22.65	22.80	22.50	490,700	0	0	0
TCO	15.1 15.1	15.70	15.70	14.95	266,300	0	0	0
TCR	2.5 2.5	2.47	2.60	2.40	2,900	0	0	0
TCT	19 19	19	19.10	19	2,600	0	0	0
TCW	32 32	32.40	32.40	32	400	0	0	0
TDB	39.8 39.8	39.80	39.80	39.80	1,900	0	0	0
TDC	11 11	10.90	11	10.80	36,600	0	0	0
TDF	9 9	9.10	9.20	8.20	11,500	0	0	0
TDG	2.6 2.6	2.60	2.64	2.59	47,700	0	0	0
TDH	4 4	4	4.07	3.98	57,100	0	0	0
TDM	57 57	56.10	57	56.10	9,400	0	0	0
TDP	29 29	28.35	29	28.35	188,800	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDT	7.6 7.6	7.50	7.60	7.50	65,500	0	0	0
TDW	49 49	49	49	49	600	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.70	6.70	6.50	88,600	0	0	0
TET	32 32	32	32	32	200	0	0	0
TFC	47.7 47.7	47.80	47.80	47.70	11,300	0	0	0
TGP	5.6 5.6	5.60	5.60	5.60	200	0	0	0
TH1	6.5 6.5	5.70	6.50	5.70	17,800	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THD	38.2 38.2	34.90	38.20	34.90	55,500	0	0	0
THG	43.6 43.6	43.65	43.65	43.50	13,300	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	9	9	9	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.7 8.7	8.80	8.80	8.70	47,400	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	21.4 21.4	21	21.40	20	18,100	0	0	0
TIE	3.6 3.6	3.90	3.90	3.60	200	0	0	0
TIG	6.4 6.4	6.50	6.60	6.40	751,200	0	0	0
TIN	128.4 128.4	124	129.50	121	52,500	0	0	0
TIP	18.1 18.1	18.15	18.25	18.10	59,200	0	0	0
TIS	4.8 4.8	4.80	4.80	4.80	7,700	0	0	0
TIX	39.8 39.8	39.81	39.81	39.81	0	0	0	0
TJC	11.8 11.8	12.40	12.50	11.80	5,800	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.4 12.4	11.80	12.40	11.80	600	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.5 8.5	8.35	8.48	8.35	360,200	0	0	0
TLG	50 50	50.20	50.70	49.90	66,600	0	0	0
TLH	4.6 4.6	4.61	4.62	4.55	187,600	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	100	0	0	0
TMB	55 55	55	55	55	300	0	0	0
TMC	7.6 7.6	7.56	7.56	7.56	300	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	46.2 46.2	46.50	46.50	46.15	5,800	0	0	0
TMS	40.7 40.7	39.70	40.70	39.70	6,800	0	0	0
TMT	12.0 12.0	11.50	12.40	11.50	18,100	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.2 8.2	8.40	8.40	8.20	11,000	0	0	0
TN1	14.2 14.2	14.25	14.25	14.20	1,500	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	32 32	32	32	32	0	0	0	0
TNG	19.3 19.3	19.20	19.70	18.40	1,245,400	0	0	0
TNH	10.1 10.1	10.10	10.15	10	109,800	0	0	0
TNI	4.9 4.9	4.90	4.90	4.86	1,557,900	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	10.4 10.4	10.35	10.35	10.25	6,900	0	0	0
TNV	17.1 17.1	17.50	17.50	16.80	2,100	0	0	0
TNW	12.8 12.8	12.80	12.80	12.80	2,000	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	193 193	193.20	193.20	188	5,000	0	0	0
TOT	16.9 16.9	16.80	16.90	16.80	1,500	0	0	0
TOW	35.5 35.5	35.50	35.50	35.50	400	0	0	0
TPB	15.8 15.8	15.80	15.85	15.50	11,282,100	0	0	0
TPC	10.4 10.4	10.35	10.35	10.35	100	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	600	0	0	0
TPS	48.5 48.5	48.50	48.50	48.50	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	80 80	79.90	80.50	78.30	8,700	0	0	0
TRC	74.1 74.1	73.40	74.40	73.40	10,400	0	0	0
TRS	42.9 42.9	42.90	42.90	42.90	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	6 6	6	6	6	0	0	0	0
TSA	15.3 15.3	15.30	15.30	15.20	74,200	0	0	0
TSB	20.6 20.6	20.60	20.60	20.60	100	0	0	0
TSC	2.3 2.3	2.36	2.36	2.29	249,400	0	0	0
TSD	3.9 3.9	4	4	3.90	4,000	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	6	6	6	1,400	0	0	0
TTA	10.7 10.7	10.70	10.70	10.45	278,400	0	0	0
TTC	9 9	9	9	9	100	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	2.54	2.57	2.49	1,063,900	0	0	0
TTG	13.9 13.9	13.80	13.90	13.70	3,100	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	13,500	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	14.8 14.8	15.20	15.20	14.80	22,800	0	0	0
TTS	12.9 12.9	12.90	12.90	12.90	100	0	0	0
TTT	33.2 33.2	33.20	33.20	33.20	0	0	0	0
TUG	24 24	24	24	24	100	0	0	0
TV1	22.7 22.7	23.50	23.50	22.70	40,100	0	0	0
TV2	32.9 32.9	32.10	33.05	32.10	185,900	0	0	0
TV3	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TV4	13.6 13.6	13.50	13.60	13.50	6,500	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.7 7.7	7.59	7.75	7.55	89,000	0	0	0
TVC	8.3 8.3	7.80	8.30	7.80	308,900	0	0	0
TVD	10.2 10.2	10.20	10.30	10.10	70,400	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	82.5 82.5	82.50	82.50	82.50	100	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	9.2 9.2	9.20	9.40	9	470,000	0	0	0
TVS	13.3 13.3	13.10	13.55	13.05	22,800	0	0	0
TVT	16.5 16.5	16.45	16.45	16.45	0	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.40	1,000	0	0	0
TYA	18.5 18.5	18.25	18.45	18.25	3,800	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7	7.30	7	51,800	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	0	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	8 8	8	8	8	100	0	0	0
UPC	25.5 25.5	25.50	25.50	25.50	500	0	0	0
UPH	6.6 6.6	5.30	6.60	5.30	500	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17 17	17.60	17.80	17	2,400	0	0	0
UXC	1 1	1	1	1	0	0	0	0
V12	10.8 10.8	9.90	10.80	9.90	200	0	0	0
V21	5.9 5.9	5.90	5.90	5.90	0	0	0	0
VAB	10.2 10.2	10.20	10.20	10.15	238,300	0	0	0
VAV	32.3 32.3	32.26	32.26	32.26	0	0	0	0
VBB	13.1 13.1	13.40	13.40	12.70	47,700	0	0	0
VBC	20.4 20.4	20.40	20.40	20.40	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	14.9 14.9	14.90	14.90	14.90	0	0	0	0
VC2	4.6 4.6	4.70	4.80	4.60	139,400	0	0	0
VC3	26.4 26.4	26	26.40	26	1,335,700	0	0	0
VC6	22.4 22.4	21	22.40	21	3,700	0	0	0
VC7	8 8	7.90	8	7.80	296,300	0	0	0
VC9	4.6 4.6	4.60	4.80	4.30	33,600	0	0	0
VCA	7 7	7	7	7	0	0	0	0
VCB	59.9 59.9	60.30	60.50	59.50	6,549,200	0	0	0
VCC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	299.9 299.9	299.90	299.90	299.90	0	0	0	0
VCG	22 22	21.90	22.05	21.85	3,404,200	0	0	0
VCI	25.5 25.5	25.70	25.90	25.40	6,732,300	0	0	0
VCM	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VCP	24 24	23.80	24	23.70	13,600	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39 39	38.80	39.40	38.80	26,600	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	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	13.75	13.85	13.45	578,600	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	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	3,000	0	0	0
VEA	33.6 33.6	33.60	33.70	33.50	192,300	0	0	0
VEC	23.5 23.5	23.50	23.50	23.50	400	0	0	0
VEF	93.5 93.5	94.20	94.40	93.50	9,200	0	0	0
VES	24.7 24.7	24.70	24.70	24.70	0	0	0	0
VET	15 15	15	15	15	0	0	0	0
VFC	104 104	104	104	104	0	0	0	0
VFG	46.7 46.7	47.99	47.99	46.74	9,000	0	0	0
VFR	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VGC	44.2 44.2	45.10	45.10	43.90	942,700	0	0	0
VGG	41.6 41.6	41.60	41.60	41.60	100	0	0	0
VGI	85.3 85.3	84.80	85.60	84	397,000	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.7 25.7	25.60	25.70	25.50	18,900	0	0	0
VGR	70.1 70.1	70.10	70.10	70.10	0	0	0	0
VGS	23.3 23.3	23.60	23.60	23.20	307,500	0	0	0
VGT	11.8 11.8	11.80	11.90	11.70	375,700	0	0	0
VGV	49.4 49.4	49.40	49.40	49.40	100	0	0	0
VHC	61.3 61.3	61	61.50	60.50	760,800	0	0	0
VHD	3 3	3	3	3	0	0	0	0
VHE	3.3 3.3	3.30	3.30	3.20	38,500	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	1.60	557,400	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	160.2 160.2	159	163	156.60	6,467,100	0	0	0
VIB	16 16	16.05	16.10	15.95	2,263,500	0	0	0
VIC	222 222	222	225.60	215.10	4,023,400	0	0	0
VID	4.9 4.9	4.75	4.85	4.75	1,000	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.9 15.9	15.70	15.90	15.70	11,800	0	0	0
VIG	4.6 4.6	4.60	4.60	4.50	17,000	0	0	0
VIM	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VIN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
VIP	11.4 11.4	11.40	11.50	11.35	92,500	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	22.60	25.50	22.50	2,600	0	0	0
VIW	29 29	30.80	31.90	29	396,400	0	0	0
VIX	19.1 19.1	19.40	19.50	18.80	38,021,700	0	0	0
VJC	175 175	170	175	169.40	1,271,400	0	0	0
VLA	8.3 8.3	9	9	8.10	2,400	0	0	0
VLB	45.8 45.8	46	46	44	13,500	0	0	0
VLC	13.3 13.3	13.30	13.40	13.30	41,500	0	0	0
VLG	8.4 8.4	8.40	8.40	8.40	100	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	42.5 42.5	42.50	42.50	42.50	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.3 4.3	4.10	4.30	4	4,500	0	0	0
VMD	15.1 15.1	14.35	15.05	14.35	5,100	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	20.2 20.2	21.90	21.90	20.20	10,200	0	0	0
VNB	14.8 14.8	14.70	15	14.60	15,400	0	0	0
VNC	35.4 35.4	35.40	35.40	35.40	0	0	0	0
VND	16.4 16.4	16.40	16.65	16.35	6,997,300	0	0	0
VNE	3 3	2.99	3.12	2.96	802,800	0	0	0
VNF	15 15	15.50	15.50	15	2,000	0	0	0
VNG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	7 7	7	7	7	1,300	0	0	0
VNL	18.8 18.8	18.95	18.95	18.50	11,200	0	0	0
VNM	60.1 60.1	60.60	60.70	59.90	4,102,800	0	0	0
VNP	18.5 18.5	21	21	18.50	32,000	0	0	0
VNR	20.5 20.5	20.60	20.70	20.50	17,100	0	0	0
VNS	7.8 7.8	7.80	7.80	7.72	600	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	368	370	368	1,300	0	0	0
VOS	12.4 12.4	12.35	12.50	12.30	758,900	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	27.4 27.4	27.27	27.41	27.02	14,565,400	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	24.1 24.1	24.05	24.05	24.05	100	0	0	0
VPG	3.6 3.6	3.54	3.60	3.47	186,800	0	0	0
VPH	4.2 4.2	4.18	4.20	4.10	150,600	0	0	0
VPI	62 62	60	62.10	58.90	7,502,600	0	0	0
VPL	89.5 89.5	88	89.80	86.30	718,900	0	0	0
VPR	7.8 7.8	8.10	8.10	7.80	900	0	0	0
VPS	8.9 8.9	8.85	8.85	8.70	2,200	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	12.8 12.8	13	13	12.50	43,200	0	0	0
VRE	35.5 35.5	33.30	35.60	33.20	12,470,600	0	0	0
VRG	16.9 16.9	17	17	16.80	7,700	0	0	0
VSA	19 19	19	19.10	19	5,100	0	0	0
VSC	22.1 22.1	22.75	22.75	21.95	7,074,400	0	0	0
VSE	8 8	8	8	8	0	0	0	0
VSF	26 26	26.10	26.10	25.80	14,000	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	42.9 42.9	42.70	42.90	42.50	5,000	0	0	0
VSI	26 26	26	26	26	500	0	0	0
VSM	14.4 14.4	13.80	14.40	13.80	200	0	0	0
VSN	14.1 14.1	14.10	14.10	14.10	500	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	13.5 13.5	13.55	13.55	13.45	20,700	0	0	0
VTC	12.3 12.3	13.30	13.30	12.20	40,500	0	0	0
VTD	5.7 5.7	5.80	5.80	5.50	186,500	0	0	0
VTE	6.3 6.3	7	7	6.30	900	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	100	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	48.90	48.90	48.70	4,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12 12	12	12.10	11.95	125,800	0	0	0
VTP	64.2 64.2	64	64.20	63.60	221,400	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.4 10.4	10.40	10.40	10	46,300	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	14.80	14.60	33,400	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.5 20.5	20.70	20.80	20.40	978,400	0	0	0
VUA	15.6 15.6	15.60	15.60	15.60	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	111.9 111.9	110.70	112.20	110.70	39,600	0	0	0
VW3	9.4 9.4	9.60	9.60	9.30	7,700	0	0	0
VWS	15 15	15	15	15	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	49.1 49.1	49.10	49.10	49.10	2,200	0	0	0
WCS	288.6 288.6	288	292	273.10	1,700	0	0	0
WSB	53.3 53.3	50.50	53.30	50	300	0	0	0
WSS	6.3 6.3	6.20	6.30	6.10	9,500	0	0	0
WTC	10 10	10	10	10	0	0	0	0
X20	12.1 12.1	12.10	12.10	12.10	500	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	4,500	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	16 16	16	16	16	100	0	0	0
XPH	14.2 14.2	15.80	15.80	14.20	3,200	0	0	0
YBC	5.8 5.8	6	7.40	5.80	1,100	0	0	0
YBM	10.0 10.0	9.95	9.95	9.95	500	0	0	0
YEG	9.2 9.2	9.17	9.21	9.16	500,800	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	253.3 253.3	0	0	0	43,828,485	0	0	0
^UPCOM	126.6 126.6	0	0	0	21,752,402	0	0	0
^VN30	2,054.0 2,054.0	0	0	0	297,378,107	0	0	0
^VNINDEX	1,901.1 1,901.1	0	0	0	733,300,648	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/05/2026