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 13/05/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	29.9 29.9	29.90	29.90	29.90	0	0	0	0
AAA	7.2 7.2	7.15	7.25	7.14	1,119,500	0	0	0
AAH	3 3	3.10	3.10	3	631,500	0	0	0
AAM	7.1 7.1	7	7.14	6.95	6,600	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	505,600	0	0	0
AAT	2.9 2.9	2.89	2.89	2.86	48,400	0	0	0
AAV	6.8 6.8	7	7	6.70	307,300	0	0	0
ABB	15.2 15.2	15.20	15.30	15.10	345,000	0	0	0
ABC	11 11	11	11	10.90	18,900	0	0	0
ABI	19.4 19.4	19.50	19.50	19.30	24,500	0	0	0
ABR	13.1 13.1	12.30	13.10	12.30	200	0	0	0
ABS	2.8 2.8	2.81	2.87	2.81	39,400	0	0	0
ABT	56 56	55.20	56.50	55.20	2,400	0	0	0
ABW	10.5 10.5	10.50	10.60	10.40	83,000	0	0	0
ACB	22.5 22.5	22.70	22.75	22.40	21,238,100	0	0	0
ACC	12.9 12.9	12.25	12.85	12.25	3,500	0	0	0
ACE	36.9 36.9	36.60	36.90	36.60	1,800	0	0	0
ACL	13.2 13.2	13.20	13.20	13.20	100	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	2.7 2.7	2.70	2.70	2.70	100	0	0	0
ACV	44.5 44.5	43.70	45.20	43.60	909,800	0	0	0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.8 8.8	8.80	9	8.80	2,900	0	0	0
ADS	9.2 9.2	8.93	9.20	8.93	279,000	0	0	0
AFX	10.3 10.3	10.35	10.35	10.20	55,500	0	0	0
AG1	12 12	12	12.09	12	4,200	0	0	0
AGF	1.6 1.6	1.60	1.60	1.60	0	0	0	0
AGG	12.1 12.1	12.20	12.20	11.95	275,800	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.4 37.4	37.20	37.80	37.20	4,000	0	0	0
AGR	14.5 14.5	14.50	14.70	14.50	219,100	0	0	0
AGX	230.8 230.8	230.80	230.80	230.80	0	0	0	0
AIC	9.1 9.1	9.10	9.10	9.10	1,600	0	0	0
AIG	45 45	45	45.10	45	22,500	0	0	0
ALT	14.7 14.7	13.40	14.70	13.40	3,300	0	0	0
ALV	7.3 7.3	7.30	7.40	7.30	20,100	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AME	7 7	7.50	7.50	7	1,600	0	0	0
AMP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
AMS	9.8 9.8	9.90	10	9.50	82,100	0	0	0
AMV	1.6 1.6	1.70	1.70	1.60	499,000	0	0	0
ANT	28.3 28.3	29.25	29.25	28.33	3,500	0	0	0
ANV	22.8 22.8	22.95	23.20	22.70	535,800	0	0	0
APF	47.0 47.0	47.02	47.50	46.53	14,300	0	0	0
APG	4.8 4.8	4.86	4.88	4.80	235,300	0	0	0
APH	5.7 5.7	5.75	5.76	5.68	100,900	0	0	0
API	6.4 6.4	6.10	6.60	5.80	894,700	0	0	0
APL	14.6 14.6	14.60	14.60	14.60	0	0	0	0
APP	4.4 4.4	4.20	4.50	4.20	800	0	0	0
APS	6.6 6.6	6.30	6.80	6.10	2,356,900	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	16.9 16.9	16.30	16.90	16	8,900	0	0	0
ASM	6.1 6.1	6.15	6.24	6.07	470,100	0	0	0
ASP	7.3 7.3	7.60	7.60	7.17	382,100	0	0	0
AST	72 72	72.10	72.10	71.20	11,500	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	200	0	0	0
AVG	10.1 10.1	10	10.10	9.90	211,900	0	0	0
BAB	11.2 11.2	11.20	11.20	11.20	700	0	0	0
BAF	35.6 35.6	35.10	35.90	35	3,239,100	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	12	12	12	1,000	0	0	0
BBT	11 11	11	11	11	300	0	0	0
BCA	22 22	21.90	22	21	29,600	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.1 7.1	7.20	7.20	7.10	75,700	0	0	0
BCE	10.9 10.9	10.90	10.90	10.60	21,700	0	0	0
BCF	43 43	43	43	43	300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53.1 53.1	52.20	54.70	51.80	490,700	0	0	0
BCP	9.7 9.7	9.70	9.70	9.70	500	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	35.80	36	35.80	3,200	0	0	0
BDT	9.2 9.2	9.20	9.20	9.10	1,800	0	0	0
BDW	27 27	27	27	27	100	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	63.8 63.8	64.90	65	62.60	260,800	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	22.5 22.5	22.50	22.50	22.50	1,600	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	7.9 7.9	7.90	7.90	7.90	200	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	28.9 28.9	28.80	28.90	28.60	2,300	0	0	0
BHP	8 8	8	8	8	0	0	0	0
BIC	23.1 23.1	23.20	23.25	23.05	57,100	0	0	0
BID	42.8 42.8	41.80	43	41.15	15,229,800	0	0	0
BIG	6.9 6.9	6.80	7	6.70	837,300	0	0	0
BIO	13 13	13	13	13	100	0	0	0
BKC	21.3 21.3	21.40	21.40	21.20	20,000	0	0	0
BKG	2.5 2.5	2.55	2.55	2.50	9,200	0	0	0
BLI	8.6 8.6	8.60	8.60	8.40	13,300	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BLT	22 22	22.20	22.20	22	1,000	0	0	0
BMC	13 13	13.05	13.15	12.80	19,100	0	0	0
BMD	7.3 7.3	7.30	7.30	7.30	4,700	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	14.6 14.6	14.25	14.70	14.25	204,200	0	0	0
BMJ	9.9 9.9	9.90	9.90	9.90	100	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	152.2 152.2	152.76	155.13	148.98	196,700	0	0	0
BMS	14.9 14.9	15	15.20	14.80	139,000	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.7 5.7	5.70	5.80	5.70	24,100	0	0	0
BNW	15 15	15	15	15	200	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	0	0	0	0
BRC	12.4 12.4	12.35	12.35	12.35	0	0	0	0
BRR	18.5 18.5	18.50	18.50	18.50	1,900	0	0	0
BRS	26.8 26.8	28.50	28.50	24.20	6,000	0	0	0
BSA	19.8 19.8	19.80	19.80	19.80	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	17.8 17.8	17.80	17.80	17.80	0	0	0	0
BSI	35.0 35.0	35	35.30	34.95	189,700	0	0	0
BSL	12.7 12.7	14.50	14.50	12.70	1,100	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	17.5 17.5	17.48	17.48	17.48	100	0	0	0
BSR	30.2 30.2	29.30	31.10	28.60	31,372,300	0	0	0
BT1	10.9 10.9	9.90	10.90	9.80	1,500	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 21	21	21	21	1,800	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.8 21.8	22.80	22.80	21.80	3,600	0	0	0
BTN	2.5 2.5	2.50	2.50	2.50	0	0	0	0
BTP	8.4 8.4	8.39	8.41	8.34	4,800	0	0	0
BTS	5.2 5.2	5.10	5.20	5.10	1,100	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	12.8 12.8	12.80	13.10	12.60	1,497,600	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	68.7 68.7	66.80	69.20	66.40	1,434,000	0	0	0
BVL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26 26	26.20	26.40	26	90,400	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	43.9 43.9	43.85	43.90	42.80	342,800	0	0	0
BWS	34.2 34.2	34.20	34.20	34.20	100	0	0	0
BXH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
C21	16.9 16.9	16.90	16.90	16.90	0	0	0	0
C22	19.4 19.4	19.40	19.40	19.40	0	0	0	0
C32	13.5 13.5	13.85	13.85	13.50	14,600	0	0	0
C47	9.6 9.6	9.22	9.57	9.22	4,000	0	0	0
C4G	7 7	7	7	6.80	205,300	0	0	0
C69	16 16	16.20	16.50	16	437,200	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	41.4 41.4	41.12	41.96	41.12	35,700	0	0	0
CAT	14.5 14.5	14.40	14.50	14.30	13,800	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	35.8 35.8	35.80	35.80	35.80	0	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CCC	8.1 8.1	8.40	8.40	8.10	131,700	0	0	0
CCI	19.5 19.5	19.50	19.50	19.50	0	0	0	0
CCL	4.9 4.9	4.88	4.88	4.80	56,400	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	22.1 22.1	22.10	22.10	22.10	100	0	0	0
CCR	14.1 14.1	13.50	14.10	13.50	1,100	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	21.5 21.5	21.80	22	20.30	393,900	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.5 29.5	29.50	29.50	29	25,500	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.7 13.7	13.70	13.80	13.70	6,300	0	0	0
CDR	4.8 4.8	4.70	4.90	4.70	19,100	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17.2 17.2	17.50	17.60	17.10	6,492,200	0	0	0
CET	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CFM	10.7 10.7	10.70	10.70	10.70	100	0	0	0
CFV	17.3 17.3	17.30	17.30	17.30	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	100	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	27.90	3,200	0	0	0
CHS	11 11	11	11	11	1,600	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	10 10	9.70	10	9.70	2,300	0	0	0
CID	9.0 9.0	9.06	9.06	8.71	3,800	0	0	0
CIG	6.2 6.2	6.10	6.27	6.10	8,700	0	0	0
CII	19.2 19.2	19.60	19.85	18.90	29,519,200	0	0	0
CIP	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	66.4 66.4	66.60	66.70	66.30	4,900	0	0	0
CKD	24.5 24.5	26.40	26.40	24.50	400	0	0	0
CKG	7.8 7.8	7.98	7.98	7.73	68,200	0	0	0
CKV	17 17	17	17	17	0	0	0	0
CLC	54.7 54.7	54.70	54.70	54.70	0	0	0	0
CLH	20.4 20.4	20.40	20.49	20.40	5,300	0	0	0
CLL	29.9 29.9	29.90	29.95	29.90	600	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	14.9 14.9	14.80	14.90	14.70	36,200	0	0	0
CMC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CMD	19.1 19.1	19.10	19.10	19.10	100	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.3 27.3	27.10	27.35	26.90	199,200	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	17.4 17.4	17.40	17.40	17.40	100	0	0	0
CMN	70.4 70.4	70.40	70.40	70.40	0	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.3 6.3	6.49	6.49	6.21	32,800	0	0	0
CMT	12.6 12.6	12.60	12.60	12.60	4,000	0	0	0
CMV	7.8 7.8	7.78	7.78	7.78	1,100	0	0	0
CMW	11.7 11.7	11.70	11.70	11.70	0	0	0	0
CMX	5.8 5.8	5.88	5.89	5.69	82,100	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	22.7 22.7	22.30	23.50	22.30	14,500	0	0	0
CNN	50 50	50	50	50	300	0	0	0
CNT	6.1 6.1	6.10	6.10	6.10	3,800	0	0	0
COM	33 33	33	33	33	100	0	0	0
CPA	7.7 7.7	7.70	7.70	7.70	2,500	0	0	0
CPC	17.8 17.8	17.80	17.80	17.80	600	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	10,700	0	0	0
CQT	7 7	7	7	7	100	0	0	0
CRC	8.2 8.2	8.30	8.40	8.20	630,800	0	0	0
CRE	7.6 7.6	7.50	7.59	7.41	88,800	0	0	0
CSC	14.5 14.5	14.60	14.60	13.90	23,300	0	0	0
CSI	16.1 16.1	15.90	16.10	15.70	1,100	0	0	0
CSM	11.7 11.7	11.75	11.90	11.70	195,800	0	0	0
CSV	26.4 26.4	26	26.35	25.80	272,000	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	200	0	0	0
CTD	74.6 74.6	74.20	75.70	74	1,080,300	0	0	0
CTF	18.1 18.1	18.05	18.05	17.50	273,900	0	0	0
CTG	35.6 35.6	35.25	35.75	35	9,697,200	0	0	0
CTI	21 21	21.20	21.30	20.90	340,400	0	0	0
CTP	7.1 7.1	6.70	7.10	6.50	444,800	0	0	0
CTR	85.9 85.9	82.60	86.30	82.20	401,800	0	0	0
CTS	27.8 27.8	27.40	28	27.35	1,023,800	0	0	0
CTT	16.9 16.9	16.90	16.90	16.90	200	0	0	0
CTW	25 25	25	25	25	0	0	0	0
CVN	1 1	1	1	1	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	2,000	0	0	0
D2D	33.9 33.9	34.20	34.20	33.80	144,500	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.8 15.8	15.80	15.80	15.80	200	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.7 2.7	2.68	2.69	2.60	24,100	0	0	0
DAN	34.5 34.5	34.50	34.50	34.50	0	0	0	0
DAS	10 10	10	10	10	0	0	0	0
DAT	7.9 7.9	8.01	8.02	7.90	8,100	0	0	0
DBC	22.6 22.6	22.50	22.90	22.45	1,926,500	0	0	0
DBD	50.1 50.1	49.90	50.10	49.80	176,300	0	0	0
DBM	24.6 24.6	24.60	24.60	24.60	0	0	0	0
DBT	11.8 11.8	11.50	11.80	11.50	32,700	0	0	0
DC1	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DC2	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DC4	8.6 8.6	8.76	8.76	8.61	249,000	0	0	0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	26 26	26	26	26	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.5 38.5	37.95	38.50	37.90	2,287,800	0	0	0
DCM	43.5 43.5	43.45	44.90	42.60	5,862,600	0	0	0
DCR	3.7 3.7	3.70	3.70	3.70	200	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	8.9 8.9	9.30	9.30	8.90	1,700	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DDM	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	700	0	0	0
DDV	26.7 26.7	26.10	27.10	26.10	711,000	0	0	0
DFC	32.4 32.4	32.30	32.40	32	2,300	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	49.5 49.5	49.15	49.90	48.50	1,807,600	0	0	0
DGT	4 4	4	4.10	3.90	156,800	0	0	0
DGW	41.4 41.4	41.40	41.45	40.50	1,095,200	0	0	0
DHA	47.2 47.2	45.80	47.50	45.60	82,500	0	0	0
DHB	12.3 12.3	12.80	12.90	12	173,900	0	0	0
DHC	36.6 36.6	36.10	36.90	36.10	108,600	0	0	0
DHD	28.5 28.5	28.30	28.50	28.20	6,100	0	0	0
DHG	96.8 96.8	97.20	97.20	96	13,700	0	0	0
DHM	6.7 6.7	6.70	6.70	6.69	600	0	0	0
DHN	23 23	23	23	23	0	0	0	0
DHP	11 11	11	11	11	700	0	0	0
DHT	69 69	70	70.90	69	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	14.65	14.80	14.50	5,426,900	0	0	0
DIH	9 9	9	9	9	3,100	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.1 5.1	5.30	5.40	5.10	290,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.63	2.65	2.63	714,300	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	8.9 8.9	8.80	8.90	8.80	10,400	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24 24	24	24	24	1,000	0	0	0
DNC	51 51	51	51	51	0	0	0	0
DND	8 8	8	8	8	0	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	19.1 19.1	19.10	19.10	19.10	100	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	34.8 34.8	34.80	34.80	34.80	100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.3 59.3	59.30	59.50	59.30	11,700	0	0	0
DPG	41 41	41.15	41.40	40.65	517,400	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	27.3 27.3	26.70	27.80	26.35	6,692,400	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	43 43	42.95	43.95	42.70	823,300	0	0	0
DQC	11.5 11.5	11.25	11.45	11.25	29,600	0	0	0
DRC	12.6 12.6	12.60	12.70	12.40	193,600	0	0	0
DRG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DRH	2.2 2.2	2.16	2.25	2.16	367,500	0	0	0
DRI	14.9 14.9	14.40	15.30	14.40	2,030,000	0	0	0
DRL	45.1 45.1	43.10	45.05	43.10	2,900	0	0	0
DS3	4.8 4.8	4.80	4.80	4.80	200	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	0	0	0	0
DSE	22.5 22.5	22.45	22.50	22.20	224,300	0	0	0
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSN	36.9 36.9	37.28	37.28	36.90	9,300	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4 4	4	4.10	3.90	29,200	0	0	0
DTA	3.5 3.5	3.48	3.51	3.48	1,400	0	0	0
DTD	15 15	14.70	15	14.50	148,100	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	13 13	13	13	13	800	0	0	0
DTI	2 2	2	2	2	100	0	0	0
DTK	11.6 11.6	11.60	11.60	11.60	0	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	100 100	100.80	108.50	93.20	59,400	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 7	6.90	7.30	6.90	316,000	0	0	0
DVN	20.4 20.4	20.60	20.60	20.40	21,700	0	0	0
DVP	75.4 75.4	75.20	76	75.20	7,900	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	16.0 16.0	16.30	16.35	15.85	15,998,300	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.1 15.1	15.20	15.30	14.80	269,200	0	0	0
DXS	8.3 8.3	8.49	8.49	8.10	6,710,900	0	0	0
DXV	3.8 3.8	3.85	3.85	3.80	1,100	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	25,300	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30 30	30	30	30	300	0	0	0
EFI	2.9 2.9	2.90	2.90	2.90	100	0	0	0
EIB	22.1 22.1	22.50	22.90	22.05	12,142,200	0	0	0
EIC	22.4 22.4	22.40	22.40	22.40	800	0	0	0
EID	20.5 20.5	20.50	20.60	20.50	2,400	0	0	0
EIN	2.3 2.3	2.30	2.30	2.30	9,200	0	0	0
ELC	16.5 16.5	16.05	16.55	16	836,300	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	21.5 21.5	19.70	21.50	19.70	300	0	0	0
EVE	10 10	10.10	10.10	10	3,300	0	0	0
EVF	13.9 13.9	13.50	14.20	13.45	15,681,100	0	0	0
EVG	6.4 6.4	6.37	6.43	6.37	311,300	0	0	0
EVS	4.6 4.6	4.50	4.60	4.50	105,000	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	3.18	3.18	3.14	6,200	0	0	0
FCN	13.2 13.2	13.10	13.20	12.80	698,900	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	19.2 19.2	21.60	21.60	18.90	21,000	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	100	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	19.4 19.4	20.60	20.60	19.30	9,200	0	0	0
FID	1.9 1.9	1.90	1.90	1.80	48,300	0	0	0
FIR	5.5 5.5	5.50	5.52	5.40	278,900	0	0	0
FIT	4.2 4.2	4.17	4.25	4.14	272,500	0	0	0
FMC	36 36	36	36	35.85	17,700	0	0	0
FOC	67.2 67.2	66.60	67.50	66.60	6,000	0	0	0
FOX	84.3 84.3	82.70	85	80.80	625,800	0	0	0
FPT	70.7 70.7	70.60	71.50	70	11,517,600	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	9.5 9.5	9.50	9.50	9.50	100	0	0	0
FRT	137.5 137.5	137	139	137	187,500	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	23.6 23.6	23.95	24.04	23.59	538,000	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.2 11.2	11.30	11.30	10.90	47,100	0	0	0
GAS	81.8 81.8	76.50	81.80	75.70	6,350,300	0	0	0
GCB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
GCF	18.9 18.9	18.90	19.30	18.90	69,900	0	0	0
GDA	13.8 13.8	13.90	13.90	13.70	20,200	0	0	0
GDT	18.2 18.2	18	18.20	17.95	13,700	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	126.5 126.5	124	128	117	2,261,000	0	0	0
GEG	14.2 14.2	14.15	14.25	14.10	452,600	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	34.8 34.8	34.70	35.35	32.85	21,812,600	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	26.80	15,500	0	0	0
GIC	13 13	13	13	13	0	0	0	0
GIL	13 13	13.10	13.20	12.95	130,500	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	29.70	29.70	29.70	0	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	79.30	80.17	78.71	1,525,700	0	0	0
GMH	7.5 7.5	7.54	7.54	7.54	0	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	79,800	0	0	0
GSM	29.8 29.8	29.80	29.80	29.80	400	0	0	0
GSP	11.3 11.3	11.20	11.50	11.15	211,500	0	0	0
GTA	7.9 7.9	7.90	7.90	7.90	200	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	36.8 36.8	36.40	37.80	36.30	6,025,700	0	0	0
GVT	82 82	80.20	82	80.20	300	0	0	0
H11	12.7 12.7	12.70	12.70	12.70	0	0	0	0
HAC	9.9 9.9	9.90	9.90	9.90	100	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	16.2 16.2	16.30	16.40	16.20	3,527,600	0	0	0
HAH	57.9 57.9	56.40	58.10	56.40	864,000	0	0	0
HAM	38 38	38	38	38	0	0	0	0
HAN	8.6 8.6	8.60	8.60	8.60	500	0	0	0
HAP	7.2 7.2	6.76	7.15	6.76	200	0	0	0
HAR	3.6 3.6	3.43	3.61	3.43	221,300	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	0	0	0	0
HAT	31 31	31	31	31	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	163,500	0	0	0
HBC	5.1 5.1	5.10	5.10	5	1,687,900	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	7.9 7.9	7.95	7.98	7.82	38,500	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.5 28.5	28	28.85	27.70	12,456,800	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10 10	10.50	10.50	10	4,300	0	0	0
HD6	8.7 8.7	8.90	8.90	8.70	10,000	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HDA	6.4 6.4	6.70	7	6.40	67,800	0	0	0
HDB	27.7 27.7	27.40	27.80	27.25	16,286,000	0	0	0
HDC	18.7 18.7	18.75	18.85	18.50	1,550,200	0	0	0
HDG	24.9 24.9	25.20	25.20	24.80	1,220,100	0	0	0
HDM	35.3 35.3	35.60	35.60	33.60	3,600	0	0	0
HDP	26.5 26.5	26	26.50	26	6,900	0	0	0
HDW	17 17	17	17	17	0	0	0	0
HEC	63 63	63.10	63.10	63	400	0	0	0
HEJ	15.5 15.5	15.50	15.50	15.50	300	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	6.3 6.3	6.30	6.30	6.30	200	0	0	0
HFB	8.9 8.9	8.90	8.90	8.90	200	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	175.1 175.1	172.10	175.70	172	3,100	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	71 71	71.10	71.10	71	300	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.4 14.4	14.30	14.60	14.25	1,162,700	0	0	0
HHS	12.7 12.7	12.85	13.05	12.70	2,003,800	0	0	0
HHV	12.3 12.3	12.30	12.35	12.10	3,966,600	0	0	0
HID	4.3 4.3	4.29	4.39	4.22	327,000	0	0	0
HII	6.8 6.8	6.78	6.80	6.61	272,900	0	0	0
HIO	9.7 9.7	10	10	8.50	58,200	0	0	0
HJC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HJS	29.9 29.9	29.90	29.90	29.90	0	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	22 22	20.30	22	20	4,000	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	11.7 11.7	11.80	11.80	11.50	6,900	0	0	0
HLD	16.1 16.1	16	16.10	15.70	4,300	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	1,200	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	16.6 16.6	16.60	16.60	16.60	100	0	0	0
HMR	9.6 9.6	9.60	9.60	9.60	500	0	0	0
HMS	35.1 35.1	34	35.10	34	200	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.7 10.7	10.70	10.70	10.60	6,200	0	0	0
HNF	26 26	26	26	26	300	0	0	0
HNG	7.6 7.6	7.60	7.70	7.50	5,697,100	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.5 7.5	7.40	7.50	7.40	336,500	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	4.20	4.30	4.20	1,000	0	0	0
HPB	20.8 20.8	20.80	20.80	20.80	0	0	0	0
HPD	16.4 16.4	16.50	16.50	16.30	3,700	0	0	0
HPG	27.1 27.1	26.95	27.25	26.80	21,544,700	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	79.1 79.1	78.10	79.10	78	9,100	0	0	0
HPT	27.6 27.6	27.60	27.60	27.60	100	0	0	0
HPW	23 23	23	23	23	100	0	0	0
HPX	4.6 4.6	4.59	4.63	4.54	367,300	0	0	0
HQC	2.5 2.5	2.51	2.51	2.46	2,172,100	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	48.2 48.2	48.15	48.15	48.15	18,500	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	12.30	12.35	12.10	1,794,000	0	0	0
HSL	5.0 5.0	5	5.09	4.89	150,200	0	0	0
HSM	6.2 6.2	6.20	6.20	6.20	300	0	0	0
HSP	16 16	16	16	16	1,000	0	0	0
HSV	4.4 4.4	4.30	4.40	4.30	19,400	0	0	0
HT1	14.4 14.4	14.25	14.35	14.25	143,000	0	0	0
HTC	34.5 34.5	34.50	34.50	34.50	100	0	0	0
HTE	3.2 3.2	3.30	3.30	3.20	700	0	0	0
HTG	41.6 41.6	40.95	41.55	40.50	11,400	0	0	0
HTI	23.8 23.8	23.70	23.85	23.70	14,200	0	0	0
HTL	22 22	22	22	22	1,600	0	0	0
HTM	9.3 9.3	9.20	9.30	9.20	300	0	0	0
HTN	8.0 8.0	8.05	8.07	8	51,500	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	13.2 13.2	12.40	13.25	12.40	5,800	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.3 9.3	9.50	9.50	9.20	2,700	0	0	0
HU6	4.2 4.2	4.10	4.20	4.10	1,900	0	0	0
HUB	13.2 13.2	13.30	13.30	13.05	18,200	0	0	0
HUG	29 29	29	29.90	29	900	0	0	0
HUT	15.7 15.7	15.80	15.80	15.40	2,638,400	0	0	0
HVA	6.3 6.3	6.10	6.50	6.10	32,500	0	0	0
HVH	11.5 11.5	11.40	11.50	10.80	226,800	0	0	0
HVN	21.2 21.2	21.60	21.60	21	1,102,500	0	0	0
HVT	27.6 27.6	27.50	27.60	27.40	5,700	0	0	0
HVX	2.5 2.5	2.50	2.50	2.30	20,200	0	0	0
HWS	14.9 14.9	14.90	14.90	14.90	1,100	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	32 32	32	32	32	0	0	0	0
ICF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
ICG	16.2 16.2	16.20	16.30	16	6,400	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	30.8 30.8	31.10	31.10	30.80	22,100	0	0	0
ICT	18 18	18	18	18	900	0	0	0
IDC	43.6 43.6	44.60	44.60	43.60	1,448,300	0	0	0
IDI	6 6	5.95	6.03	5.90	1,231,800	0	0	0
IDJ	4.4 4.4	4	4.40	4	3,088,300	0	0	0
IDP	282.5 282.5	282.50	282.50	282.50	0	0	0	0
IDV	23.1 23.1	22.90	23.10	22.90	1,500	0	0	0
IFS	17 17	17.50	17.50	17	1,000	0	0	0
IHK	8.6 8.6	7.80	8.60	7.80	4,200	0	0	0
IJC	10 10	10.05	10.05	9.96	1,444,700	0	0	0
ILA	5.4 5.4	5.30	5.50	5.30	10,000	0	0	0
ILB	21.9 21.9	21.65	21.85	21.60	400	0	0	0
ILC	6.3 6.3	6.20	7.40	6.20	400	0	0	0
ILS	23.8 23.8	23.60	24.50	23.50	30,100	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	47.7 47.7	47	49.85	47	71,900	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	38 38	38.30	38.50	38	700	0	0	0
IPA	14.9 14.9	14.70	14.90	14.70	2,600	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	23 23	23	23	23	100	0	0	0
IST	40.4 40.4	40.40	40.40	40.40	100	0	0	0
ITC	12 12	12.10	12.10	11.90	69,700	0	0	0
ITD	16 16	16	16	15.80	3,600	0	0	0
ITQ	2.6 2.6	2.60	2.70	2.60	23,600	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	500	0	0	0
IVS	7.1 7.1	7.20	7.20	7	44,400	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	4 4	3.94	4.05	3.94	100,000	0	0	0
KBC	32.6 32.6	33.25	33.30	32.30	3,562,800	0	0	0
KCB	12.2 12.2	12.10	12.40	12	34,900	0	0	0
KDC	47.8 47.8	47.90	47.90	47.20	175,700	0	0	0
KDH	23.3 23.3	23.70	23.70	23.10	6,303,000	0	0	0
KDM	26 26	25.70	27.20	25.50	19,200	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	1,200	0	0	0
KHD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
KHG	5.3 5.3	5.34	5.34	5.24	4,895,900	0	0	0
KHP	10.4 10.4	10.45	10.45	10.35	6,900	0	0	0
KHS	13.8 13.8	13.71	13.81	13.71	8,500	0	0	0
KHW	33.5 33.5	33.50	33.50	33.50	0	0	0	0
KIP	11.7 11.7	11.70	11.70	11.70	100	0	0	0
KKC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
KLB	14.1 14.1	14.35	14.35	14.05	145,800	0	0	0
KMR	2.8 2.8	2.74	2.77	2.74	17,000	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.7 38.7	38.90	38.90	38.70	515,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.8 15.8	15.75	15.75	15.60	679,100	0	0	0
KSD	4.5 4.5	4.50	4.50	4.50	1,200	0	0	0
KSF	88 88	90	90.10	85.50	44,100	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	20.2 20.2	20.80	21.10	20.20	1,500	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	5.4 5.4	5.40	5.40	5.40	100	0	0	0
L14	23.2 23.2	23.40	23.40	23.10	40,400	0	0	0
L18	21.3 21.3	22	22	21.20	11,800	0	0	0
L40	68.4 68.4	69	69.30	68	125,200	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	0	0	0	0
LAF	17 17	17	17	17	0	0	0	0
LAI	11.9 11.9	11.90	11.90	11.90	100	0	0	0
LAS	15.8 15.8	15.60	15.90	15.30	438,200	0	0	0
LAW	27 27	27	27	27	0	0	0	0
LBE	28 28	28.10	30.30	27.10	34,600	0	0	0
LBM	28.8 28.8	27.80	29.05	27.80	23,900	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.5 9.5	9.59	9.64	9.41	1,808,400	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.27	3.27	3.17	619,800	0	0	0
LDP	7.8 7.8	7.90	7.90	7.70	56,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.2 5.2	4.60	5.20	4.60	400	0	0	0
LG9	4.6 4.6	4.60	4.60	4.60	0	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6 6	6.20	6.20	5.80	165,900	0	0	0
LHC	95 95	95	95	95	100	0	0	0
LHG	28 28	27.95	28.05	27.75	99,900	0	0	0
LIC	29 29	29	29	28.70	4,700	0	0	0
LIG	3.7 3.7	3.70	3.70	3.60	33,800	0	0	0
LIX	28.9 28.9	29.08	29.08	28.56	26,000	0	0	0
LKW	35 35	35.50	35.50	35	1,000	0	0	0
LLM	21.5 21.5	20.60	21.50	20.60	10,300	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	7.1 7.1	7.10	9.10	7.10	700	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	58.30	58.30	54.30	2,136,300	0	0	0
LPT	7.9 7.9	7.90	7.90	7.90	4,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	35 35	34	35	33.80	18,200	0	0	0
LSS	8.3 8.3	8.30	8.32	8.28	74,100	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	31.9 31.9	31.90	31.90	31.90	100	0	0	0
MAC	12.9 12.9	13	13.20	12.90	500	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	25.8 25.8	25.90	26	25.75	12,652,300	0	0	0
MBG	2.9 2.9	2.80	2.90	2.80	148,600	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	19.20	2,710,700	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	21,700	0	0	0
MCH	130 130	125.60	130	125.60	434,100	0	0	0
MCM	28.8 28.8	28.80	28.95	28.65	33,400	0	0	0
MCO	5.2 5.2	5.20	5.20	5.20	900	0	0	0
MCP	27.2 27.2	27.15	27.20	26.80	18,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.6 9.6	9.40	9.60	9.30	6,000	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	0	0	0	0
MDG	37.5 37.5	37	37.70	35	4,000	0	0	0
MEC	3 3	3	3	3	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	100	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35 35	34.90	35.10	34.50	9,600	0	0	0
MGC	11.9 11.9	11.10	11.90	11.10	1,300	0	0	0
MGG	24.5 24.5	24	24.50	24	1,000	0	0	0
MGR	4.9 4.9	4.90	4.90	4.90	0	0	0	0
MH3	26.7 26.7	27	27	26.70	1,700	0	0	0
MHC	9.8 9.8	9.41	9.82	9.41	59,000	0	0	0
MIC	11.2 11.2	11.70	11.70	10.90	18,900	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.6 17.6	17.40	17.60	17.35	79,300	0	0	0
MKP	26.2 26.2	29.90	29.90	26.20	200	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	19.10	19	7,400	0	0	0
MML	31.7 31.7	31.70	31.80	31.60	26,000	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	16.1 16.1	16.40	16.60	16.10	23,800	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	20.1 20.1	20.10	20.10	20.10	300	0	0	0
MRF	23 23	23	23	23	0	0	0	0
MSB	13.6 13.6	13.50	13.65	13.40	17,675,800	0	0	0
MSH	35.1 35.1	35.00	35.20	34.95	135,500	0	0	0
MSN	78.9 78.9	77.70	79.30	77.50	6,479,900	0	0	0
MSR	42.2 42.2	41.30	43.50	41.20	3,024,100	0	0	0
MST	8.2 8.2	8.20	8.40	8.10	2,704,900	0	0	0
MTA	12.9 12.9	13	13.10	12.70	3,500	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	8.4 8.4	8.40	8.40	8.40	200	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	100	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	14.3 14.3	14.30	14.30	14.30	0	0	0	0
MVB	16.3 16.3	16.30	16.30	16.30	100	0	0	0
MVC	14 14	13.80	14	13.50	67,800	0	0	0
MVN	60.5 60.5	60	60.80	58	8,800	0	0	0
MWG	83.7 83.7	84	84.30	82.70	3,536,900	0	0	0
MZG	12.7 12.7	12.90	12.90	12.60	202,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.6 49.6	49.80	49.90	48.90	774,600	0	0	0
NAG	8.4 8.4	8.50	8.60	8.40	27,000	0	0	0
NAP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
NAS	31.7 31.7	31.90	31.90	31.70	800	0	0	0
NAU	7 7	7	7	7	0	0	0	0
NAV	16.7 16.7	16.70	16.70	16.70	0	0	0	0
NAW	10 10	10	10	10	0	0	0	0
NBB	17.5 17.5	17.50	17.85	17.50	28,000	0	0	0
NBC	8.6 8.6	8.90	8.90	8.60	202,200	0	0	0
NBE	9.7 9.7	9.60	9.70	9.60	1,200	0	0	0
NBP	7.6 7.6	7.60	7.60	7.60	0	0	0	0
NBT	15 15	15	15	15	100	0	0	0
NBW	32.8 32.8	32.80	32.80	32.80	0	0	0	0
NCG	10.4 10.4	10.50	10.50	10.40	3,700	0	0	0
NCS	34.1 34.1	34.09	34.09	34.09	100	0	0	0
NCT	92 92	93.20	93.20	91.90	8,600	0	0	0
ND2	36 36	36	36	36	100	0	0	0
NDC	160 160	160	160	160	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	10.5 10.5	10.50	10.50	10.30	186,200	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NDT	4.6 4.6	4.90	4.90	4.60	500	0	0	0
NDW	15.5 15.5	15.50	15.50	15.50	300	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	5,000	0	0	0
NED	6.9 6.9	6.80	6.90	6.80	1,900	0	0	0
NET	66.1 66.1	64.50	66.10	63	2,500	0	0	0
NFC	54.5 54.5	54	54.50	54	1,300	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.7 12.7	12.80	12.80	12.55	86,400	0	0	0
NHC	20.3 20.3	20.30	20.30	20.30	100	0	0	0
NHH	10.5 10.5	10.40	10.45	10.35	12,400	0	0	0
NHT	15.2 15.2	15.45	15.45	14.75	29,900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	12.8 12.8	12.80	12.80	12.80	100	0	0	0
NKG	14.0 14.0	13.90	13.95	13.75	2,027,000	0	0	0
NLG	26.3 26.3	26.80	26.85	26.10	2,239,000	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	44.8 44.8	44.20	44.80	44.10	37,400	0	0	0
NNT	59 59	59	59	59	0	0	0	0
NO1	5.3 5.3	5.49	5.55	5.31	16,100	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	100	0	0	0
NRC	6.3 6.3	6.40	6.50	6.30	264,200	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 5	5.20	5.20	4.90	176,300	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.3 12.3	12.30	12.30	12.30	8,300	0	0	0
NT2	22.7 22.7	22.95	23.10	22.50	1,562,300	0	0	0
NTC	139 139	139	140	138.50	7,600	0	0	0
NTF	12.1 12.1	12.10	12.10	12.10	0	0	0	0
NTH	57 57	57	57	57	600	0	0	0
NTL	16 16	15.90	16	15.80	419,900	0	0	0
NTP	61.7 61.7	62	62.30	61.50	125,600	0	0	0
NTT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NTW	20 20	23	23	20	2,100	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	2,700	0	0	0
NVB	10.8 10.8	10.80	10.80	10.70	63,900	0	0	0
NVL	16.7 16.7	16.35	16.80	16.25	21,481,900	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.6 7.6	7.88	7.88	7.60	3,600	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	11.2 11.2	11.40	11.40	11.20	2,468,000	0	0	0
OCH	5.6 5.6	5.60	5.60	5.50	14,000	0	0	0
ODE	45.6 45.6	46	46	45.60	18,800	0	0	0
OGC	2.9 2.9	2.95	2.96	2.91	163,300	0	0	0
OIL	15.3 15.3	14.40	15.90	14.10	11,367,000	0	0	0
ONE	12 12	12	12	12	100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	22.9 22.9	22.90	22.90	22.90	100	0	0	0
ORS	13.4 13.4	13.45	13.75	13.40	1,792,200	0	0	0
PAC	22.3 22.3	21.90	22.40	21.85	230,800	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.6 31.6	32.60	32.60	31.30	1,840,900	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.7 2.7	2.60	2.70	2.60	34,300	0	0	0
PAT	66 66	65.50	66.70	64.10	41,000	0	0	0
PBC	5.8 5.8	5.80	5.80	5.80	3,100	0	0	0
PBP	12.3 12.3	12.10	12.40	12.10	2,400	0	0	0
PBT	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PC1	18.2 18.2	18	18.30	17.80	8,445,100	0	0	0
PCC	36.8 36.8	36.80	36.80	36.80	0	0	0	0
PCE	19.6 19.6	19.80	19.80	19.60	1,400	0	0	0
PCF	3.3 3.3	3.20	3.60	3.20	1,400	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22.2 22.2	22.20	22.20	21.90	87,400	0	0	0
PCM	14 14	14	14	14	200	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	19.4 19.4	19.30	19.50	19.20	10,800	0	0	0
PDC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PDN	104.7 104.7	105.80	105.80	104.70	1,800	0	0	0
PDR	16.4 16.4	16.50	16.50	16.15	5,926,900	0	0	0
PDV	9.3 9.3	9.17	9.35	9.17	48,900	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	0	0	0	0
PET	47 47	48.20	48.65	46.70	1,023,800	0	0	0
PFL	2.2 2.2	2.10	2.20	2.10	95,900	0	0	0
PGB	11.2 11.2	11.40	11.40	11.10	9,800	0	0	0
PGC	13.8 13.8	13.60	13.95	13.55	40,400	0	0	0
PGD	22.7 22.7	23.20	23.65	22.60	3,500	0	0	0
PGI	19.2 19.2	19.25	19.25	19.20	500	0	0	0
PGN	7.5 7.5	7.70	8	7.30	16,600	0	0	0
PGS	50 50	50	50	50	0	0	0	0
PGT	6.5 6.5	6.60	6.60	6.50	1,500	0	0	0
PGV	23.4 23.4	23.10	23.90	23.10	10,600	0	0	0
PHC	5.0 5.0	5.07	5.07	4.90	7,800	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	56 56	56.10	56.10	56	200	0	0	0
PHP	36.1 36.1	35.60	36.10	35.40	67,400	0	0	0
PHR	65.8 65.8	65.50	67.80	65.20	705,100	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	15.50	15.70	15.50	1,100	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	0	0	0	0
PIV	7.7 7.7	7.40	7.70	7.30	377,600	0	0	0
PJC	29.8 29.8	29.70	29.80	29.70	200	0	0	0
PJS	21 21	21	21	21	1,000	0	0	0
PJT	9.1 9.1	8.91	9.10	8.91	4,700	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	22.4 22.4	21.30	23	21.30	450,700	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	4 4	4	4	4	0	0	0	0
PLP	4.3 4.3	4.20	4.32	4.19	57,500	0	0	0
PLX	40.4 40.4	37.80	40.40	37.50	10,796,000	0	0	0
PMB	11.5 11.5	11.50	11.50	11.50	200	0	0	0
PMC	139.5 139.5	128	139.50	128	1,700	0	0	0
PMG	6.8 6.8	6.70	6.77	6.70	1,200	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	35.3 35.3	35.30	35.30	35.30	800	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	1,500	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	5.70	6.50	5.60	800	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	69.6 69.6	69.50	70	68.90	459,800	0	0	0
PNP	19.7 19.7	19.70	19.70	19.70	300	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	15.3 15.3	15	15.40	14.90	83,500	0	0	0
POT	20.8 20.8	21	21	20.80	400	0	0	0
POV	7.4 7.4	7.30	7.50	7.30	800	0	0	0
POW	14.2 14.2	14.05	14.40	14	13,043,000	0	0	0
PPC	9.8 9.8	9.72	9.77	9.68	140,700	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	27.6 27.6	27.50	27.60	27.30	133,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PPS	10 10	10	10	10	0	0	0	0
PPY	9 9	8.90	9	8.90	5,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.1 11.1	11.10	11.10	11.10	200	0	0	0
PRE	25.8 25.8	25.80	25.80	25.50	5,600	0	0	0
PRO	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PRT	9.6 9.6	9.30	9.60	9.30	5,200	0	0	0
PSB	5.5 5.5	5.40	5.60	5.20	43,700	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	17.5 17.5	17.60	17.60	17.40	30,200	0	0	0
PSE	11 11	11	11	11	100	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	8.70	8.50	200,500	0	0	0
PSL	10 10	10	10	10	100	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	0	0	0	0
PSW	8 8	7.90	8	7.90	1,500	0	0	0
PTB	40.6 40.6	40.72	40.72	40.24	131,000	0	0	0
PTC	7.0 7.0	6.96	6.96	6.50	5,500	0	0	0
PTD	5.8 5.8	6.70	6.70	5.80	900	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 27	28	28	27	1,000	0	0	0
PTL	2.7 2.7	2.64	2.76	2.62	9,100	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	5,100	0	0	0
PTT	10.5 10.5	10.50	10.50	10.50	600	0	0	0
PTV	6 6	5.30	6	5.30	77,200	0	0	0
PV2	2.1 2.1	2.20	2.20	2	80,400	0	0	0
PVB	28.1 28.1	27.30	28.80	27	185,100	0	0	0
PVC	15.8 15.8	14.60	15.90	14.50	2,400,200	0	0	0
PVD	33.9 33.9	32	34.05	31.60	10,681,300	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.4 6.4	6.20	6.50	6.20	129,100	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	79.8 79.8	80	80.50	79.20	33,300	0	0	0
PVM	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PVO	6.7 6.7	6.41	6.80	6.21	67,200	0	0	0
PVP	19.4 19.4	18.20	19.45	18.20	2,986,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	41 41	40.40	42.30	39.70	8,739,500	0	0	0
PVT	23.6 23.6	22.80	24.15	22.70	15,303,200	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	6.3 6.3	6.60	6.60	6	800	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	13.2 13.2	13.80	13.80	13	67,600	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QCC	21.4 21.4	21.40	21.40	21.40	2,700	0	0	0
QCG	13.4 13.4	13.60	13.60	13.35	211,900	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	5.3 5.3	5.50	5.50	5.30	1,200	0	0	0
QNP	32.4 32.4	31.80	32.40	31.80	1,300	0	0	0
QNS	49 49	48.60	49.10	48.60	276,200	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	9.6 9.6	9.50	9.60	9.50	10,000	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	0	0	0	0
QSP	23.3 23.3	23.30	23.30	23.30	100	0	0	0
QST	33.1 33.1	33.10	33.10	33.10	100	0	0	0
QTC	35 35	35	35	35	0	0	0	0
QTP	12.1 12.1	12	12.20	12	1,377,200	0	0	0
RAL	86.1 86.1	85.10	86.10	85.10	500	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	5.9 5.9	5.90	5.90	5.90	6,100	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	10.80	11.70	10.80	11,200	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.0 53.0	53.39	53.39	52.61	844,800	0	0	0
RIC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
RTB	29.2 29.2	29.50	29.90	29	11,700	0	0	0
RYG	10.5 10.5	10.40	10.60	10.10	64,000	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32.5 32.5	33	33	32.50	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	500	0	0	0
S99	9.7 9.7	9.90	9.90	9.50	103,000	0	0	0
SAB	46.6 46.6	47	47	46.15	586,800	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SAF	54.4 54.4	53.50	54.40	53.50	4,100	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.7 6.7	6.46	6.76	6.46	42,800	0	0	0
SAS	33.9 33.9	35.50	35.70	33.50	44,700	0	0	0
SAV	15.0 15.0	14.80	14.95	14.50	800	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	1,500	0	0	0
SBA	28.4 28.4	28.40	28.40	28.30	4,300	0	0	0
SBB	19.6 19.6	18.50	19.60	18.50	96,400	0	0	0
SBD	8 8	8.20	9.20	8	4,000	0	0	0
SBG	11.9 11.9	11.95	12.05	11.75	47,300	0	0	0
SBH	41.2 41.2	41.50	41.50	41.20	1,100	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	0	0	0	0
SBR	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBS	5 5	5	5	4.90	440,700	0	0	0
SBT	20.2 20.2	20.20	20.20	20.05	374,400	0	0	0
SBV	6.9 6.9	6.85	6.85	6.85	0	0	0	0
SC5	15.4 15.4	15.30	17.05	15.30	4,300	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	69.6 69.6	69.30	69.90	69.30	26,600	0	0	0
SCI	12.5 12.5	12.50	12.60	12	102,800	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SCL	20.7 20.7	21.80	21.80	20.70	108,100	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.6 5.6	5.70	5.75	5.59	1,449,100	0	0	0
SCS	52.3 52.3	52.40	52.40	51.80	109,100	0	0	0
SD2	5.5 5.5	5.90	5.90	5.40	1,600	0	0	0
SD3	8.4 8.4	8.40	8.40	8.40	2,000	0	0	0
SD5	7.4 7.4	7.40	7.40	7.40	200	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	10.9 10.9	10.90	10.90	10.90	4,700	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	300	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	32.50	32.50	32.20	1,100	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	100	0	0	0
SEB	43 43	42.10	43	42	1,400	0	0	0
SED	17.6 17.6	17.80	17.80	17.60	400	0	0	0
SEP	17.2 17.2	17.20	17.20	17.20	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	10.80	11	10.70	1,300	0	0	0
SFI	28.5 28.5	28.50	28.50	28.50	500	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.3 12.3	12.10	12.30	12.10	1,100	0	0	0
SGC	109 109	109	109	109	0	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
SGI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SGN	53.1 53.1	52.30	53.50	52.30	1,000	0	0	0
SGP	23.8 23.8	23.80	23.90	23.40	50,700	0	0	0
SGR	14.9 14.9	15	15	14.80	68,900	0	0	0
SGS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SGT	15.3 15.3	14.80	15.25	14.70	5,800	0	0	0
SHA	4.0 4.0	3.90	3.97	3.90	11,600	0	0	0
SHB	14 14	14.05	14.05	13.90	39,752,300	0	0	0
SHC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SHE	6.2 6.2	6.40	6.40	6	2,400	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	15 15	15	15	14.85	336,000	0	0	0
SHN	3.7 3.7	3.60	3.70	3.50	8,700	0	0	0
SHP	34 34	34	34	34	3,400	0	0	0
SHS	17.7 17.7	17.80	18.20	17.50	16,742,700	0	0	0
SID	14.7 14.7	14.70	14.70	14.70	100	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	400	0	0	0
SIV	37.9 37.9	37.93	37.93	37.93	0	0	0	0
SJ1	11.6 11.6	11.20	11.60	11.20	200	0	0	0
SJD	14 14	13.95	14	13.95	48,400	0	0	0
SJE	13.9 13.9	14	14	13.70	53,100	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	56.50	56.80	56	49,700	0	0	0
SKG	9.3 9.3	9.40	9.41	9.32	53,100	0	0	0
SKH	22.9 22.9	22.86	22.86	22.86	1,300	0	0	0
SKN	8.4 8.4	8.40	8.40	8.40	0	0	0	0
SKV	26 26	26	26	26	0	0	0	0
SLS	150.4 150.4	149.30	150.50	149	5,600	0	0	0
SMA	9.4 9.4	9.37	9.37	9.37	0	0	0	0
SMB	40.2 40.2	40.15	40.15	39.75	14,000	0	0	0
SMC	11.8 11.8	11.70	11.80	11.55	358,300	0	0	0
SMN	8.7 8.7	8.62	8.71	8.62	200	0	0	0
SMT	9.6 9.6	9.60	9.60	9.60	0	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	29.8 29.8	29.80	29.80	29.50	1,800	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 9	8.43	9	8.43	1,100	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	1.9 1.9	1.80	1.90	1.80	90,300	0	0	0
SRC	52 52	52	52	52	100	0	0	0
SRF	7.5 7.5	7.50	7.50	7.50	100	0	0	0
SSB	16.7 16.7	16.65	16.65	16.50	1,918,100	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 8	8	8	8	2,000	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	27.8 27.8	28.25	28.35	27.65	19,129,300	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	3.18	3.23	3.18	50,300	0	0	0
STB	73.5 73.5	76	76.60	73.50	10,029,200	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
STG	33.2 33.2	33.10	33.20	33.10	700	0	0	0
STH	21.7 21.7	21.60	21.70	21.60	172,800	0	0	0
STK	13.2 13.2	13.10	13.20	12.95	8,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7 7	7.30	7.30	7	3,800	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	30 30	30	30	30	0	0	0	0
SVC	18.0 18.0	17.30	17.95	17.30	14,000	0	0	0
SVD	3.6 3.6	3.58	3.58	3.58	1,100	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 2	2.10	2.10	2	43,500	0	0	0
SVT	10.7 10.7	10.80	10.80	10.70	3,900	0	0	0
SWC	24.5 24.5	24.50	24.50	24.50	500	0	0	0
SZB	42.9 42.9	43	43.20	42.90	2,200	0	0	0
SZC	26.3 26.3	25.70	26.35	25.65	439,400	0	0	0
SZE	8 8	8	8	8	0	0	0	0
SZG	38.4 38.4	35.70	38.40	35.70	300	0	0	0
SZL	53.6 53.6	52.40	53.60	52.30	17,100	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA9	11.5 11.5	11.40	11.50	11.40	6,700	0	0	0
TAB	26.6 26.6	26.60	26.60	26.60	33,300	0	0	0
TAL	42.5 42.5	43.50	43.50	42.40	109,600	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	33 33	32.70	33	32.60	2,200	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	32.9 32.9	33.20	33.20	32.86	11,500,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.8 16.8	16.85	17.10	16.60	5,817,500	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	31.99	32.17	31.94	20,400	0	0	0
TCM	23 23	22.70	23.10	22.45	1,214,900	0	0	0
TCO	15.8 15.8	15	15.75	15	280,600	0	0	0
TCR	2.4 2.4	2.52	2.52	2.40	800	0	0	0
TCT	19 19	19	19	19	100	0	0	0
TCW	32.1 32.1	32.40	32.40	32	1,100	0	0	0
TDB	39.8 39.8	39.80	39.80	39.80	0	0	0	0
TDC	11.0 11.0	10.85	11	10.85	50,500	0	0	0
TDF	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TDG	2.6 2.6	2.66	2.66	2.59	51,700	0	0	0
TDH	4.0 4.0	4	4.09	3.95	110,900	0	0	0
TDM	57 57	57	57	57	31,000	0	0	0
TDP	29 29	28.80	29	28.80	82,800	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	500	0	0	0
TDT	7.6 7.6	7.40	7.60	7.40	14,200	0	0	0
TDW	49 49	49	49	49	200	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.21	6.58	6.21	10,100	0	0	0
TET	35 35	35	35	35	500	0	0	0
TFC	47.7 47.7	47.70	47.70	47.70	0	0	0	0
TGP	5.9 5.9	6.20	6.20	5.90	400	0	0	0
TH1	6 6	6.10	6.10	5.80	8,000	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THD	42 42	42	42	38.80	38,200	0	0	0
THG	43.3 43.3	43.55	43.55	43	11,500	0	0	0
THM	8.9 8.9	8.10	9	7	4,300	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9 9	9	9	9	2,100	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.8 8.8	8.80	8.90	8.70	27,200	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	20.5 20.5	20.10	20.50	20.10	5,400	0	0	0
TIE	3.8 3.8	3.80	3.80	3.80	0	0	0	0
TIG	6.6 6.6	6.50	6.60	6.50	326,700	0	0	0
TIN	123 123	125.90	128.80	111	58,500	0	0	0
TIP	18.2 18.2	18.25	18.25	18.10	29,700	0	0	0
TIS	5 5	4.90	5	4.90	1,000	0	0	0
TIX	39.8 39.8	39.81	39.81	39.81	0	0	0	0
TJC	11.8 11.8	11.80	12.30	11.80	5,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.4 12.4	12.40	12.40	12.40	0	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.46	8.46	8.40	215,800	0	0	0
TLG	50.2 50.2	49.85	50.60	49.70	66,500	0	0	0
TLH	4.6 4.6	4.55	4.70	4.55	124,800	0	0	0
TLP	6.5 6.5	6.60	6.60	6.50	3,000	0	0	0
TMB	55.5 55.5	55.90	55.90	55.50	1,200	0	0	0
TMC	7.6 7.6	7.56	7.56	7.56	0	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	46.2 46.2	46.15	46.20	46.15	4,000	0	0	0
TMS	40.2 40.2	38.70	40.20	38.70	3,500	0	0	0
TMT	12.1 12.1	12.20	12.20	11.80	7,400	0	0	0
TMW	24 24	24	24	24	0	0	0	0
TMX	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TN1	14.3 14.3	14.30	14.30	14.30	300	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	32 32	32	32	32	0	0	0	0
TNG	19.8 19.8	19.50	20.20	19.20	900,700	0	0	0
TNH	10 10	10	10.10	9.97	337,200	0	0	0
TNI	4.8 4.8	4.90	5.19	4.60	1,325,400	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	10.30	10.40	9.85	16,100	0	0	0
TNV	16.5 16.5	16.50	16.50	16.50	500	0	0	0
TNW	12.7 12.7	12.70	12.80	12.70	2,400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	192.4 192.4	192.30	193	189	6,800	0	0	0
TOT	17.1 17.1	17	17.60	16	1,800	0	0	0
TOW	35 35	35.10	35.10	35	3,000	0	0	0
TPB	15.6 15.6	15.80	15.85	15.55	7,045,100	0	0	0
TPC	10.2 10.2	10.20	10.20	10.20	300,000	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	48.5 48.5	48.50	48.50	48.50	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	80 80	79.20	80	79.20	4,000	0	0	0
TRC	75 75	75.40	76	75	24,800	0	0	0
TRS	36.5 36.5	36.50	36.50	36.50	1,900	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.7 5.7	5.70	5.70	5.70	400	0	0	0
TSA	15.4 15.4	15.35	15.35	15.20	120,500	0	0	0
TSB	19.8 19.8	20.10	20.10	19.80	200	0	0	0
TSC	2.3 2.3	2.33	2.34	2.28	170,700	0	0	0
TSD	3.9 3.9	3.90	3.90	3.90	0	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	6.9 6.9	6.10	6.90	6	69,400	0	0	0
TTA	10.7 10.7	10.60	10.70	10.50	211,800	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	2.56	2.56	2.35	1,750,000	0	0	0
TTG	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TTH	2.4 2.4	2.40	2.40	2.30	249,200	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	15.2 15.2	14.90	15.20	14.80	10,400	0	0	0
TTS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.30	100	0	0	0
TUG	24 24	24	24	24	0	0	0	0
TV1	23.8 23.8	22.70	24.20	22.70	122,400	0	0	0
TV2	33 33	32.90	33.35	32.65	217,100	0	0	0
TV3	16.7 16.7	16.70	16.70	16.70	0	0	0	0
TV4	13.4 13.4	13.50	13.50	13.40	7,700	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	7.65	7.79	7.65	39,300	0	0	0
TVC	8.5 8.5	8.50	8.90	8.50	182,500	0	0	0
TVD	10 10	10.20	10.20	10	159,400	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	9.1 9.1	9.40	9.40	9	402,200	0	0	0
TVS	13.3 13.3	13.30	13.35	13	90,500	0	0	0
TVT	16.4 16.4	16.30	16.40	16	3,800	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TYA	18.5 18.5	18.45	18.45	18.25	6,600	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7.30	7.30	7.20	65,400	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	8 8	8	8	8	0	0	0	0
UPC	29.3 29.3	29.30	29.30	29.30	100	0	0	0
UPH	7.2 7.2	5.70	7.20	5.70	700	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	17 17	16.70	17.10	16.60	2,100	0	0	0
UXC	1 1	1	1	1	0	0	0	0
V12	10.8 10.8	10.80	10.80	10.80	0	0	0	0
V21	6.1 6.1	6	6.10	6	200	0	0	0
VAB	10.2 10.2	10.20	10.25	10.15	248,100	0	0	0
VAF	22.5 22.5	22.50	22.50	22.50	1,000	0	0	0
VAV	32.3 32.3	32.26	32.26	32.26	0	0	0	0
VBB	13 13	13	13	12.50	176,900	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	4.70	4.60	162,300	0	0	0
VC3	26.3 26.3	26.40	26.40	26.10	482,200	0	0	0
VC6	20.6 20.6	20.60	20.60	20.60	100	0	0	0
VC7	8.2 8.2	8	8.20	8	152,200	0	0	0
VC9	4.5 4.5	4.40	4.60	4.40	44,800	0	0	0
VCA	7 7	6.55	7	6.55	400	0	0	0
VCB	60.1 60.1	59.70	61.30	59.20	8,868,000	0	0	0
VCC	9.9 9.9	10	10	9.90	2,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	292.1 292.1	299.90	299.90	292.10	300	0	0	0
VCG	21.8 21.8	22.15	22.15	21.60	5,848,700	0	0	0
VCI	25.7 25.7	25.65	26.10	25.35	8,199,800	0	0	0
VCM	8.1 8.1	8.10	8.10	8.10	0	0	0	0
VCP	24 24	24	24.10	24	3,900	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	39.2 39.2	39.40	39.40	38.70	31,200	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	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	13.70	13.75	13.55	474,000	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.2 3.2	3.20	3.20	3.20	200	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VE9	3.1 3.1	3.90	3.90	3.10	3,500	0	0	0
VEA	34.7 34.7	33.60	34.80	33.60	594,500	0	0	0
VEC	23.3 23.3	23.30	23.30	23.30	400	0	0	0
VEF	93.1 93.1	93.40	93.80	93	9,400	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	47.9 47.9	47.51	47.89	47.51	900	0	0	0
VFR	10 10	10	10	10	100	0	0	0
VGC	43.5 43.5	44.50	44.50	43	1,301,000	0	0	0
VGG	41.8 41.8	41.80	41.80	41.80	1,300	0	0	0
VGI	90.7 90.7	85	94	85	1,364,900	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	0	0	0	0
VGP	25.6 25.6	25.70	25.70	25.50	8,700	0	0	0
VGR	70.1 70.1	70.10	70.10	70.10	400	0	0	0
VGS	23.3 23.3	23.30	23.80	23.10	170,500	0	0	0
VGT	11.8 11.8	11.70	11.90	11.70	419,500	0	0	0
VGV	49.4 49.4	49.40	49.40	49.40	0	0	0	0
VHC	61.2 61.2	61.20	61.90	60.60	685,700	0	0	0
VHD	3 3	3	3	3	0	0	0	0
VHE	3.2 3.2	3.30	3.40	3.20	117,600	0	0	0
VHF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.50	210,000	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	152.5 152.5	162.10	162.50	149	11,413,400	0	0	0
VIB	16.0 16.0	16.15	16.15	15.95	2,832,800	0	0	0
VIC	221 221	223	224	206.50	6,456,000	0	0	0
VID	4.9 4.9	4.85	4.85	4.85	0	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	800	0	0	0
VIF	15.9 15.9	15.90	15.90	15.90	1,800	0	0	0
VIG	4.6 4.6	4.60	4.60	4.50	39,600	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	203,000	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VIW	27.5 27.5	29.70	30.30	27.50	333,200	0	0	0
VIX	18.8 18.8	19.10	19.40	18.10	67,829,200	0	0	0
VJC	173.1 173.1	175	181.50	172.80	1,105,600	0	0	0
VLA	9 9	9	9.10	9	10,000	0	0	0
VLB	45.7 45.7	45.70	45.90	45.60	19,700	0	0	0
VLC	13.3 13.3	13.30	13.40	13.20	64,100	0	0	0
VLG	8.2 8.2	8.40	8.40	8	500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	42.5 42.5	42.50	42.50	42.50	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.4 4.4	4.40	4.40	4.40	100	0	0	0
VMD	14.4 14.4	14.35	14.35	14.35	300	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	18.4 18.4	19.70	19.70	17.70	2,800	0	0	0
VNB	14.6 14.6	14.80	14.80	14.50	14,700	0	0	0
VNC	35.6 35.6	35.50	35.60	35.50	1,800	0	0	0
VND	16.3 16.3	16.40	16.65	16.15	10,108,300	0	0	0
VNE	3.0 3.0	3.01	3.15	3.01	994,700	0	0	0
VNF	15 15	14.90	15	14.80	2,100	0	0	0
VNG	6.5 6.5	6.60	6.87	6.40	11,200	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	7 7	7	7	7	0	0	0	0
VNL	18.9 18.9	18.85	18.85	18.85	200	0	0	0
VNM	59.3 59.3	60.10	60.10	58.70	8,534,300	0	0	0
VNP	18.6 18.6	19.60	19.60	18.60	18,900	0	0	0
VNR	20.6 20.6	20.60	20.60	20.50	7,300	0	0	0
VNS	7.8 7.8	7.79	7.79	7.76	25,600	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	367.5 367.5	368.90	368.90	367.50	1,800	0	0	0
VOS	12.7 12.7	12.40	12.75	12.40	793,500	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	27.3 27.3	27.51	27.66	27.22	13,166,100	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	0	0	0	0
VPG	3.9 3.9	3.60	3.85	3.49	728,900	0	0	0
VPH	4.2 4.2	4.18	4.19	4.13	70,000	0	0	0
VPI	61.6 61.6	62	62	61.20	3,961,600	0	0	0
VPL	90 90	90	90	83.30	1,293,700	0	0	0
VPR	7.9 7.9	8.30	8.30	7.50	4,100	0	0	0
VPS	8.7 8.7	8.75	8.85	8.60	3,700	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	12.80	12.80	12.30	5,200	0	0	0
VRE	33 33	35.90	35.90	33	14,370,000	0	0	0
VRG	16.7 16.7	16.80	16.80	16.70	20,300	0	0	0
VSA	19.1 19.1	19.80	19.80	19.10	200	0	0	0
VSC	22 22	22.15	22.20	21.50	7,181,600	0	0	0
VSE	7.7 7.7	7.90	8	7.70	2,900	0	0	0
VSF	26 26	25.90	26.10	25.50	15,000	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	42.9 42.9	42.90	42.90	42.90	2,500	0	0	0
VSI	24.5 24.5	26	26	24.50	3,100	0	0	0
VSM	14.4 14.4	14.40	14.40	14.40	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	13.6 13.6	13.40	13.80	13.40	20,300	0	0	0
VTC	12.1 12.1	12.30	12.50	12	9,000	0	0	0
VTD	5.7 5.7	5.60	5.80	5.40	343,900	0	0	0
VTE	6.7 6.7	6.70	6.70	6.70	500	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	50.3 50.3	48.80	51	48.60	16,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.2 12.2	12.10	12.20	12.05	297,500	0	0	0
VTP	67.3 67.3	64.30	68.60	64.30	1,051,200	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.2 10.2	10.10	10.20	10.10	6,400	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	15.1 15.1	14.80	16.20	14.70	44,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.4 20.4	20.50	20.50	20.40	833,300	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	111 111	112.10	115.30	110.60	96,600	0	0	0
VW3	9.6 9.6	9.50	9.60	9.40	9,400	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	49.1 49.1	49.10	49.10	49.10	0	0	0	0
WCS	285.1 285.1	289	289.10	285.10	1,100	0	0	0
WSB	55 55	55	55	55	100	0	0	0
WSS	6.4 6.4	6.20	6.40	6.20	29,500	0	0	0
WTC	10 10	10	10	10	0	0	0	0
X20	11.9 11.9	11.90	11.90	11.90	100	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	9.10	9	20,900	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	16 16	16	16	16	0	0	0	0
XPH	14.5 14.5	15	15	14.10	4,200	0	0	0
YBC	6.1 6.1	7.40	7.40	6.10	300	0	0	0
YBM	10 10	10	10	10	2,200	0	0	0
YEG	9.3 9.3	9.28	9.49	9.28	933,400	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	254.6 254.6	0	0	0	81,786,356	0	0	0
^UPCOM	126.3 126.3	0	0	0	54,424,130	0	0	0
^VN30	2,043.5 2,043.5	0	0	0	384,219,211	0	0	0
^VNINDEX	1,898.4 1,898.4	0	0	0	972,787,205	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/05/2026