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 14/05/2026

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	7.18	7.23	7.12	674,500	0	0	0
AAH	3.1 3.1	3.10	3.10	3	445,300	0	0	0
AAM	7.1 7.1	7	7.10	7	1,200	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	356,000	0	0	0
AAT	2.9 2.9	2.87	2.90	2.81	27,600	0	0	0
AAV	6.8 6.8	6.80	7	6.40	579,200	0	0	0
ABB	15.2 15.2	15.20	15.30	15.10	504,900	0	0	0
ABC	10.9 10.9	11	11.10	10.90	3,200	0	0	0
ABI	19.4 19.4	19.40	19.40	19.20	55,600	0	0	0
ABR	13 13	13	13	13	1,700	0	0	0
ABS	2.8 2.8	2.82	2.82	2.79	63,100	0	0	0
ABT	55.8 55.8	56	56	55.80	6,800	0	0	0
ABW	10.6 10.6	10.70	10.70	10.60	39,000	0	0	0
ACB	22.8 22.8	22.50	22.90	22.50	16,144,400	0	0	0
ACC	13.2 13.2	12.30	13.15	12.30	4,400	0	0	0
ACE	35.9 35.9	36.90	36.90	35.90	1,200	0	0	0
ACL	13.2 13.2	13.30	13.30	13.20	200	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	0	0	0	0
ACV	44.3 44.3	44.50	44.80	44.20	430,700	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	8.80	8.80	0	0	0	0
ADS	9.1 9.1	9.33	9.35	9.14	104,900	0	0	0
AFX	10.3 10.3	10.30	10.30	10.20	117,400	0	0	0
AG1	11.5 11.5	11.50	11.80	11.40	23,200	0	0	0
AGF	1.6 1.6	1.60	1.60	1.60	0	0	0	0
AGG	12.1 12.1	12	12.10	12	162,600	0	0	0
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	37.6 37.6	37.70	38	37.50	2,000	0	0	0
AGR	14.6 14.6	14.50	14.70	14.50	207,900	0	0	0
AGX	240 240	236.10	243	236	3,600	0	0	0
AIC	9.1 9.1	9.10	9.10	9.10	0	0	0	0
AIG	47 47	45.70	47.10	45.70	70,400	0	0	0
ALT	13.3 13.3	13.30	13.30	13.30	100	0	0	0
ALV	7.3 7.3	7.40	7.40	7.30	9,600	0	0	0
AMC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AME	7.6 7.6	7.60	7.60	7.60	100	0	0	0
AMP	12 12	12	12	12	5,500	0	0	0
AMS	9.6 9.6	9.70	10	9.30	154,400	0	0	0
AMV	1.6 1.6	1.70	1.70	1.60	276,000	0	0	0
ANT	28.3 28.3	28.33	28.33	27.92	1,900	0	0	0
ANV	22.9 22.9	22.80	23.10	22.80	303,200	0	0	0
APF	48.7 48.7	47.02	48.66	47.02	42,000	0	0	0
APG	4.8 4.8	4.85	4.86	4.80	205,700	0	0	0
APH	5.7 5.7	5.78	5.78	5.70	57,100	0	0	0
API	6.3 6.3	6.40	6.60	6.20	184,100	0	0	0
APL	14.6 14.6	14.60	14.60	14.60	0	0	0	0
APP	4.2 4.2	4.40	4.40	4.20	1,800	0	0	0
APS	6.6 6.6	6.60	6.80	6.30	540,600	0	0	0
APT	2.5 2.5	2.50	2.50	2.50	0	0	0	0
ARM	46.8 46.8	46.80	46.80	46.80	0	0	0	0
ASG	16.3 16.3	17	17	16	7,800	0	0	0
ASM	6.1 6.1	6.11	6.15	6.06	282,600	0	0	0
ASP	7.7 7.7	7.32	7.69	7.32	147,700	0	0	0
AST	72.3 72.3	72	72.70	72	2,800	0	0	0
ATA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
ATG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	46 46	46	46	46	0	0	0	0
AVG	9.9 9.9	10	10.10	9.90	20,700	0	0	0
BAB	11.2 11.2	11.10	11.20	11.10	5,500	0	0	0
BAF	35.6 35.6	35.45	35.75	35.45	1,457,300	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	8.5 8.5	8.50	8.50	8.50	100	0	0	0
BBM	8.7 8.7	8.70	8.70	8.70	100	0	0	0
BBS	12 12	12	12	12	1,900	0	0	0
BBT	11.1 11.1	11	11.10	11	600	0	0	0
BCA	21.7 21.7	21.80	22	21.70	14,000	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BCC	7.2 7.2	7.20	7.30	7.10	121,400	0	0	0
BCE	10.8 10.8	10.85	10.85	10.65	14,500	0	0	0
BCF	41.5 41.5	41.50	41.50	41.50	200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	53.4 53.4	53.80	54.50	53.30	279,700	0	0	0
BCP	11 11	10.50	11	10.50	7,500	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	36	35	1,300	0	0	0
BDT	9.2 9.2	9	9.20	9	1,200	0	0	0
BDW	27 27	27	27	27	0	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	18.3 18.3	18.30	18.30	18.30	0	0	0	0
BFC	62 62	63.80	64.30	62	171,800	0	0	0
BGE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BGW	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BHA	22.5 22.5	22.50	22.50	22.50	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	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BHK	14 14	14	14	14	0	0	0	0
BHN	29.4 29.4	29.85	29.95	28.50	2,600	0	0	0
BHP	8 8	8	8	8	0	0	0	0
BIC	23 23	23.10	23.30	22.95	61,500	0	0	0
BID	43.6 43.6	42.90	44.25	42.85	11,071,100	0	0	0
BIG	6.6 6.6	6.90	7	6.60	578,700	0	0	0
BIO	13 13	13	13	13	2,200	0	0	0
BKC	21.5 21.5	22.70	22.70	21.20	12,100	0	0	0
BKG	2.5 2.5	2.52	2.53	2.46	75,800	0	0	0
BLI	8.5 8.5	8.40	8.50	8.40	4,300	0	0	0
BLN	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BLT	22 22	22	22	22	0	0	0	0
BMC	13.0 13.0	13	13.20	12.80	13,600	0	0	0
BMD	7.3 7.3	7.30	7.30	7.30	0	0	0	0
BMF	7.7 7.7	7.70	7.70	7.70	600	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.6 14.6	14.65	14.70	14.45	85,400	0	0	0
BMJ	9 9	9	9	9	500	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	148.5 148.5	152.19	152.19	148.03	222,100	0	0	0
BMS	15 15	14.90	15.10	14.90	168,600	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.8 5.8	5.80	5.80	5.70	10,600	0	0	0
BNW	17 17	15.10	17	13	4,200	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	100	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	0	0	0	0
BRS	25.1 25.1	26.90	26.90	24.50	2,300	0	0	0
BSA	19.8 19.8	19.80	19.80	19.70	6,500	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	35.1 35.1	35.05	35.45	34.80	112,200	0	0	0
BSL	12.8 12.8	12.90	12.90	12.80	2,800	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	17.5 17.5	17.48	17.48	17.48	0	0	0	0
BSR	30.3 30.3	30.50	31.10	29.65	15,952,800	0	0	0
BT1	10 10	10	10	10	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 21	21	21	21	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	22 22	22.20	22.20	21.80	9,400	0	0	0
BTN	2.5 2.5	2.50	2.50	2.50	200	0	0	0
BTP	8.4 8.4	8.40	8.44	8.35	40,500	0	0	0
BTS	5.2 5.2	5.10	5.20	5.10	7,300	0	0	0
BTT	40.8 40.8	40.80	40.80	40.80	0	0	0	0
BTU	15.4 15.4	15.40	15.40	15.40	400	0	0	0
BTV	14.6 14.6	18	19.50	14.60	4,900	0	0	0
BTW	69.1 69.1	69.14	69.14	69.14	0	0	0	0
BVB	12.7 12.7	12.80	12.80	12.70	898,200	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	67.9 67.9	68.70	68.70	67.80	532,700	0	0	0
BVL	14.8 14.8	14.80	14.80	14.80	100	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	25.9 25.9	26	26.30	25.70	84,200	0	0	0
BWA	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BWE	43.8 43.8	43.35	43.90	43.35	131,100	0	0	0
BWS	34 34	34	34	34	3,500	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	13.0 13.0	13.50	13.75	12.80	22,100	0	0	0
C47	9.7 9.7	9.31	9.79	9.31	86,500	0	0	0
C4G	7 7	6.90	7	6.90	75,100	0	0	0
C69	16.2 16.2	16	16.30	16	409,500	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7	7	0	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.1 42.1	43	44.30	41.60	47,200	0	0	0
CAT	14.4 14.4	14.20	14.40	14.20	5,300	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.8 24.8	24.80	24.80	24.80	3,000	0	0	0
CC1	35 35	35	35	35	100	0	0	0
CCA	15.2 15.2	15.20	15.20	15.20	2,000	0	0	0
CCC	7.9 7.9	7.85	8.10	7.85	3,200	0	0	0
CCI	18.6 18.6	18.60	18.60	18.55	400	0	0	0
CCL	4.9 4.9	4.87	4.90	4.80	15,300	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	25.2 25.2	25.20	25.20	25.20	100	0	0	0
CCR	14.1 14.1	14.10	14.10	14.10	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	21.1 21.1	21.30	21.40	20.30	285,500	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	29.3 29.3	29.60	29.70	29.30	4,800	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	13.50	3,900	0	0	0
CDR	4.8 4.8	4.90	4.90	4.80	4,000	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	17.3 17.3	17.30	17.70	17.20	4,316,500	0	0	0
CET	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	200	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	0	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	28.10	28.10	27.90	18,300	0	0	0
CHS	11 11	11	11	11	0	0	0	0
CI5	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CIA	10 10	10	10	10	0	0	0	0
CID	9.2 9.2	8.97	9.23	8.97	2,300	0	0	0
CIG	6.2 6.2	6.10	6.23	6.02	3,900	0	0	0
CII	19.2 19.2	19.20	19.55	18.90	14,369,800	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 66	66.50	66.50	65.70	6,000	0	0	0
CKD	24.3 24.3	24.50	25	24.30	4,400	0	0	0
CKG	7.8 7.8	7.76	7.80	7.68	100,600	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	20.5 20.5	20.40	20.76	20.40	9,400	0	0	0
CLL	30 30	29.90	30	29.90	6,800	0	0	0
CLM	73 73	73	73	73	0	0	0	0
CLW	44.6 44.6	44.55	44.55	44.55	0	0	0	0
CLX	14.8 14.8	14.80	14.90	14.70	84,300	0	0	0
CMC	9.2 9.2	9.20	9.20	9.20	400	0	0	0
CMD	19.1 19.1	19.10	19.10	19.10	600	0	0	0
CMF	388.8 388.8	388.80	388.80	388.80	4,200	0	0	0
CMG	27.9 27.9	27.45	28.35	27.45	389,700	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	0	0	0	0
CMN	74 74	74	74	74	100	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	6.4 6.4	6.30	6.39	6.11	29,200	0	0	0
CMT	12.6 12.6	12.60	12.60	12.60	0	0	0	0
CMV	7.8 7.8	7.78	7.78	7.78	0	0	0	0
CMW	11.7 11.7	11.70	11.70	11.70	0	0	0	0
CMX	5.9 5.9	5.80	5.87	5.79	35,800	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	22.8 22.8	22.50	23.40	22.50	4,000	0	0	0
CNN	50 50	50	50	50	0	0	0	0
CNT	6.1 6.1	6.10	6.10	6.10	0	0	0	0
COM	33 33	33	33	33	0	0	0	0
CPA	8.8 8.8	8.80	8.80	8.80	100	0	0	0
CPC	17.8 17.8	17.80	17.80	17.80	200	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.9 4.9	4.90	4.90	4.90	0	0	0	0
CQN	31.1 31.1	31	31.10	30.90	18,100	0	0	0
CQT	7.5 7.5	7.30	7.50	7.30	2,600	0	0	0
CRC	8.2 8.2	8.20	8.30	8.15	667,200	0	0	0
CRE	7.8 7.8	7.57	7.75	7.40	98,400	0	0	0
CSC	14.5 14.5	14.40	14.50	14	9,000	0	0	0
CSI	17 17	16.20	17.30	16.20	5,000	0	0	0
CSM	11.6 11.6	11.85	11.85	11.60	158,000	0	0	0
CSV	26.2 26.2	26.40	26.55	26.10	224,900	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	100	0	0	0
CTD	77.7 77.7	74.80	77.90	74.80	1,648,800	0	0	0
CTF	18.1 18.1	18	18.10	17.75	269,500	0	0	0
CTG	36.0 36.0	35.65	36.20	35.60	9,116,900	0	0	0
CTI	21.6 21.6	21.10	21.95	21.10	361,600	0	0	0
CTP	7 7	7.20	7.50	6.80	99,700	0	0	0
CTR	85.6 85.6	85.90	86.50	85.40	290,300	0	0	0
CTS	28.1 28.1	27.70	28.55	27.70	996,900	0	0	0
CTT	15.5 15.5	15.50	15.50	15.50	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	2,400	0	0	0
D2D	34.0 34.0	34	34.15	33.90	38,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	14.9 14.9	14.90	14.90	14.90	100	0	0	0
DAE	13.2 13.2	13.20	13.20	13.20	100	0	0	0
DAH	2.6 2.6	2.67	2.68	2.62	37,200	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	8.32	8.41	8.32	600	0	0	0
DBC	22.6 22.6	22.80	22.85	22.50	1,211,100	0	0	0
DBD	50.2 50.2	50.20	50.20	50	29,600	0	0	0
DBM	24.6 24.6	24.60	24.60	24.60	0	0	0	0
DBT	11.8 11.8	11.70	11.80	11.70	106,900	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	8.63	8.68	8.53	286,100	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	38.50	38.70	38.40	1,233,000	0	0	0
DCM	43.1 43.1	44	44	43	1,989,000	0	0	0
DCR	3.9 3.9	4.20	4.20	3.90	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	9.2 9.2	9.20	9.20	9.20	23,000	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	100	0	0	0
DDV	26.7 26.7	26.80	27.10	26.60	254,200	0	0	0
DFC	32.1 32.1	32.10	32.10	32.10	100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	50.8 50.8	50	51.30	49.65	2,002,200	0	0	0
DGT	4 4	4	4.10	3.90	77,900	0	0	0
DGW	42.4 42.4	41.45	42.40	41.40	1,060,200	0	0	0
DHA	47.4 47.4	47.80	48.20	47.35	50,100	0	0	0
DHB	12.4 12.4	12.50	12.50	11.80	86,300	0	0	0
DHC	36.4 36.4	36.35	37	36.35	89,200	0	0	0
DHD	28.5 28.5	28.60	28.60	28.30	1,100	0	0	0
DHG	96.8 96.8	96.60	96.80	96.50	13,300	0	0	0
DHM	6.7 6.7	6.69	6.69	6.69	0	0	0	0
DHN	21 21	21	21	21	1,500	0	0	0
DHP	11 11	11	11	11	100	0	0	0
DHT	69.8 69.8	69.80	69.80	69.80	300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	100	0	0	0
DIG	14.9 14.9	14.80	15.20	14.70	12,869,700	0	0	0
DIH	9 9	8.90	9	8.90	900	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DL1	5.5 5.5	5.10	5.60	5.10	1,159,600	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.63	2.68	2.63	487,900	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	18.3 18.3	18.30	18.30	18.30	0	0	0	0
DMC	57.7 57.7	57	57.70	57	1,100	0	0	0
DMN	9.3 9.3	9.20	9.30	9.20	1,300	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24 24	24	24	24	1,600	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	45.1 45.1	45.10	45.10	45.10	100	0	0	0
DNL	29.6 29.6	29.60	29.60	29.60	0	0	0	0
DNN	4.4 4.4	4.40	4.40	4.40	0	0	0	0
DNP	19.4 19.4	19.40	19.40	19.40	200	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	0	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.1 59.1	59.40	59.40	59.10	1,000	0	0	0
DPG	40.7 40.7	40.90	41.25	40.60	643,800	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	26.9 26.9	27.30	27.60	26.80	3,022,800	0	0	0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	42.9 42.9	42.80	43.15	42.25	289,000	0	0	0
DQC	11.3 11.3	11.45	11.45	11.20	23,800	0	0	0
DRC	12.6 12.6	12.60	12.75	12.55	295,900	0	0	0
DRG	8.7 8.7	8.70	8.70	8.70	1,400	0	0	0
DRH	2.2 2.2	2.21	2.23	2.19	230,600	0	0	0
DRI	14.8 14.8	14.90	15.10	14.70	453,000	0	0	0
DRL	45.1 45.1	45.10	45.10	45.10	100	0	0	0
DS3	4.8 4.8	4.80	4.80	4.80	0	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	22.65	22.40	212,100	0	0	0
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSN	37.0 37.0	37.47	37.47	36.90	2,400	0	0	0
DSP	12.8 12.8	12.80	12.80	12.80	0	0	0	0
DST	4.4 4.4	4.10	4.40	4.10	1,383,800	0	0	0
DTA	3.5 3.5	3.51	3.55	3.43	7,600	0	0	0
DTD	14.9 14.9	15	15.10	14.80	116,300	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	13 13	13	13	13	0	0	0	0
DTI	2 2	2	2	2	0	0	0	0
DTK	11.5 11.5	11.40	11.50	11.20	4,600	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	99 99	100	100	98	3,900	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	7.10	7.10	6.90	26,800	0	0	0
DVN	20.4 20.4	20.40	20.60	20.40	12,200	0	0	0
DVP	75.7 75.7	75.90	75.90	75.40	15,600	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 16	16	16.20	15.80	10,359,500	0	0	0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15 15	14.90	15.10	14.90	188,800	0	0	0
DXS	8.1 8.1	8.27	8.31	8.05	3,091,500	0	0	0
DXV	3.9 3.9	3.80	3.85	3.78	8,700	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 30	30	30	30	5,000	0	0	0
EFI	3 3	3.30	3.30	3	700	0	0	0
EIB	22.1 22.1	22.10	22.35	22	7,246,200	0	0	0
EIC	21.1 21.1	24.90	24.90	21.10	700	0	0	0
EID	20.5 20.5	20.70	20.90	20.50	1,900	0	0	0
EIN	2.4 2.4	2.30	2.40	2.20	2,600	0	0	0
ELC	16.6 16.6	16.50	17.05	16.05	778,400	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	23 23	20	23	19.60	1,400	0	0	0
EVE	10 10	10.10	10.10	10	10,000	0	0	0
EVF	13.8 13.8	13.90	13.90	13.65	3,225,800	0	0	0
EVG	6.3 6.3	6.39	6.45	6.32	300,800	0	0	0
EVS	4.5 4.5	4.60	4.60	4.50	16,800	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	54.2 54.2	54.20	54.20	54.20	0	0	0	0
FCM	3.2 3.2	3.17	3.17	3.13	31,400	0	0	0
FCN	12.9 12.9	13.10	13.15	12.90	372,900	0	0	0
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	20.5 20.5	20.50	20.50	20.50	200	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	36 36	36	36	36	100	0	0	0
FIC	19.5 19.5	19.50	19.50	19.40	1,800	0	0	0
FID	1.8 1.8	1.90	1.90	1.80	74,000	0	0	0
FIR	5.6 5.6	5.47	5.63	5.37	608,300	0	0	0
FIT	4.2 4.2	4.20	4.23	4.17	93,300	0	0	0
FMC	36.2 36.2	35.80	36.25	35.80	4,300	0	0	0
FOC	67.2 67.2	67.50	67.90	67.20	7,300	0	0	0
FOX	85.6 85.6	84.30	89	84.30	429,300	0	0	0
FPT	73.9 73.9	71.10	75.30	71	21,565,500	0	0	0
FRC	25 25	25	25	25	500	0	0	0
FRM	10.9 10.9	10.90	10.90	10.90	100	0	0	0
FRT	136 136	137.50	140.90	136	424,000	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	23.9 23.9	23.50	24.21	23.50	538,400	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.2 11.2	11.20	11.20	10.90	99,700	0	0	0
GAS	83.6 83.6	84.50	85.80	83.20	4,068,100	0	0	0
GCB	5.1 5.1	5.10	5.10	5.10	0	0	0	0
GCF	19.2 19.2	20	20	18.80	338,300	0	0	0
GDA	13.7 13.7	13.80	13.80	13.50	31,300	0	0	0
GDT	18.2 18.2	18.10	18.15	18	5,200	0	0	0
GDW	32.5 32.5	32.50	32.50	32.50	0	0	0	0
GEE	124 124	128	128	120	1,109,500	0	0	0
GEG	14.3 14.3	14.15	14.30	14.10	198,200	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	35.2 35.2	35	36	34.20	18,306,600	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	27.1 27.1	26.95	27.05	26.95	15,200	0	0	0
GIC	13 13	13	13	13	0	0	0	0
GIL	13.0 13.0	13	13.20	12.95	164,700	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	29.4 29.4	27	29.40	27	1,900	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	79.0 79.0	79.20	79.49	78.62	1,052,000	0	0	0
GMH	7.5 7.5	7.54	7.54	7.54	0	0	0	0
GMX	16.4 16.4	16.20	16.40	16.20	500	0	0	0
GND	30.8 30.8	30.82	30.82	30.82	0	0	0	0
GPC	1.9 1.9	2	2	1.90	700	0	0	0
GSM	30.7 30.7	30	30.80	30	12,600	0	0	0
GSP	11.4 11.4	11.35	11.35	11.25	30,700	0	0	0
GTA	8 8	8	8	8	100	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	36.2 36.2	37.10	37.20	36.10	2,812,800	0	0	0
GVT	69.5 69.5	69.50	69.50	69.50	100	0	0	0
H11	14.2 14.2	14.60	14.60	14.20	200	0	0	0
HAC	9.9 9.9	9.90	9.90	9.90	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	16.2 16.2	16.20	16.35	16.20	2,018,400	0	0	0
HAH	57.3 57.3	57.50	57.90	57	433,300	0	0	0
HAM	42.1 42.1	42.10	42.10	42.10	100	0	0	0
HAN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HAP	7 7	7.15	7.15	7	23,300	0	0	0
HAR	3.7 3.7	3.68	3.68	3.59	158,200	0	0	0
HAS	7.9 7.9	7.90	7.90	7.90	0	0	0	0
HAT	31 31	31	31	31	1,100	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.2 10.2	10.20	10.20	10.05	91,500	0	0	0
HBC	5.1 5.1	5.10	5.10	5	257,200	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	27.5 27.5	27.50	27.50	27.50	100	0	0	0
HCD	7.9 7.9	7.87	7.90	7.81	7,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	28.3 28.3	28.50	28.85	28.15	9,156,300	0	0	0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	9.9 9.9	10	10	9.90	5,900	0	0	0
HD6	9.1 9.1	9.10	9.10	9.10	100	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HDA	6.7 6.7	6.50	6.70	6.50	2,300	0	0	0
HDB	27.8 27.8	27.75	28.10	27.60	13,977,800	0	0	0
HDC	18.9 18.9	18.60	18.95	18.60	1,172,600	0	0	0
HDG	24.8 24.8	24.85	25	24.70	1,585,000	0	0	0
HDM	35.8 35.8	35.80	35.80	35.80	100	0	0	0
HDP	24.6 24.6	24.60	24.60	24.60	0	0	0	0
HDW	17 17	17	17	17	100	0	0	0
HEC	63 63	63.90	64	63	900	0	0	0
HEJ	15.5 15.5	15.50	15.50	15.50	0	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	5.9 5.9	6.30	6.30	5.90	200	0	0	0
HFB	8.9 8.9	8.90	8.90	8.90	0	0	0	0
HFC	7.7 7.7	7.70	7.70	7.70	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	174.9 174.9	175.30	175.30	174.90	500	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	71 71	66	71.50	66	700	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	14.5 14.5	14.25	14.50	14.25	1,359,200	0	0	0
HHS	12.7 12.7	12.65	12.90	12.65	1,090,500	0	0	0
HHV	12.2 12.2	12.20	12.30	12.15	3,166,900	0	0	0
HID	4.4 4.4	4.30	4.36	4.23	179,500	0	0	0
HII	6.6 6.6	7.04	7.04	6.64	217,200	0	0	0
HIO	9 9	10	10	8.90	15,100	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	21.5 21.5	21.50	21.50	21.50	200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	400 400	400	400	400	0	0	0	0
HLC	11.7 11.7	11.70	11.80	11.70	500	0	0	0
HLD	16.4 16.4	16.70	16.70	16	6,100	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	11.6 11.6	11.60	11.60	11.60	100	0	0	0
HMD	10.1 10.1	10.10	10.10	10.10	100	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	18 18	16.60	18	16.60	1,300	0	0	0
HMR	9.5 9.5	9.60	9.60	9.40	3,200	0	0	0
HMS	35.3 35.3	34	35.30	34	7,100	0	0	0
HNB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HND	10.7 10.7	10.80	10.80	10.70	2,600	0	0	0
HNF	26 26	26	26	26	0	0	0	0
HNG	7.5 7.5	7.60	7.90	7.30	7,843,400	0	0	0
HNI	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HNM	7.5 7.5	7.50	7.50	7.40	301,500	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	4.30	4.30	4.20	34,200	0	0	0
HPB	21 21	20.70	21	20.70	1,400	0	0	0
HPD	16.5 16.5	16.40	16.50	16.30	4,700	0	0	0
HPG	27.1 27.1	27.30	27.40	27.05	14,047,100	0	0	0
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPM	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HPP	78 78	78	79.20	78	2,100	0	0	0
HPT	27.1 27.1	27.10	27.10	27.10	4,800	0	0	0
HPW	23 23	23	23	23	0	0	0	0
HPX	4.5 4.5	4.61	4.61	4.52	279,600	0	0	0
HQC	2.5 2.5	2.51	2.59	2.50	2,464,600	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	51.5 51.5	51.50	51.50	51.50	16,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	12.20	12.35	12.15	1,705,200	0	0	0
HSL	5.0 5.0	4.99	5.04	4.91	62,100	0	0	0
HSM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
HSP	15.2 15.2	15.20	15.20	15	3,100	0	0	0
HSV	4.4 4.4	4.40	4.40	4.40	7,600	0	0	0
HT1	14.2 14.2	14.40	14.45	14.10	412,100	0	0	0
HTC	34.5 34.5	34.50	34.50	34.50	0	0	0	0
HTE	3.3 3.3	3.20	3.30	3.20	3,700	0	0	0
HTG	41.1 41.1	41.50	41.50	40.70	14,100	0	0	0
HTI	24.1 24.1	23.95	24.15	23.85	35,600	0	0	0
HTL	22 22	22	22	22	100	0	0	0
HTM	9.3 9.3	9.30	9.30	9.30	300	0	0	0
HTN	8.0 8.0	8	8.06	7.94	69,300	0	0	0
HTP	1 1	1	1	1	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	14 14	13.10	14	13.10	6,100	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU4	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	200	0	0	0
HUB	13.2 13.2	13.10	13.20	13	42,200	0	0	0
HUG	30.4 30.4	30.40	30.40	30.40	100	0	0	0
HUT	16 16	15.70	16.10	15.60	1,562,800	0	0	0
HVA	6.2 6.2	6.40	6.50	5.50	47,100	0	0	0
HVH	11.5 11.5	11.65	11.65	11.35	118,800	0	0	0
HVN	21.3 21.3	21.30	21.70	21.25	513,700	0	0	0
HVT	27.4 27.4	27.60	27.60	27.40	4,400	0	0	0
HVX	2.4 2.4	2.30	2.50	2.30	22,600	0	0	0
HWS	14.9 14.9	15	15	14.80	2,600	0	0	0
IBD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
ICC	32 32	32	32	32	0	0	0	0
ICF	2.8 2.8	2.80	2.80	2.80	0	0	0	0
ICG	16.2 16.2	16.10	16.20	16	1,300	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	31.1 31.1	31.20	31.20	31.10	1,100	0	0	0
ICT	18 18	18	18	18	4,100	0	0	0
IDC	44 44	43.60	44.30	43.60	871,700	0	0	0
IDI	6.1 6.1	6.01	6.16	6.01	380,600	0	0	0
IDJ	4.4 4.4	4.40	4.70	4.30	752,200	0	0	0
IDP	285 285	285	285	280	11,300	0	0	0
IDV	23 23	23	23	23	300	0	0	0
IFS	17.5 17.5	17	17.80	17	21,900	0	0	0
IHK	8.7 8.7	8.70	8.70	8.70	4,000	0	0	0
IJC	10.0 10.0	10	10.10	9.98	1,918,800	0	0	0
ILA	5.4 5.4	5.50	5.60	5.40	10,800	0	0	0
ILB	21.6 21.6	21.85	21.85	21.60	5,900	0	0	0
ILC	7.6 7.6	7.60	7.60	7.60	100	0	0	0
ILS	23.8 23.8	24.20	24.40	23.40	35,500	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	47.8 47.8	47.85	48.80	47.75	27,100	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	37.2 37.2	37.20	37.20	37.20	100	0	0	0
IPA	14.7 14.7	15	15	14.40	172,400	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	0	0	0	0
IST	40.4 40.4	40.40	40.40	40.40	0	0	0	0
ITC	12.2 12.2	12	12.30	12	221,500	0	0	0
ITD	16 16	15.70	16.10	15.70	4,500	0	0	0
ITQ	2.7 2.7	2.60	2.70	2.60	11,900	0	0	0
ITS	3.9 3.9	4	4	3.90	1,300	0	0	0
IVS	7.1 7.1	7.10	7.30	6.90	26,600	0	0	0
JOS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
JVC	3.9 3.9	3.88	4.05	3.88	109,600	0	0	0
KBC	32.6 32.6	32.60	33.20	32.50	3,034,200	0	0	0
KCB	12 12	12.20	12.20	12	12,700	0	0	0
KDC	48.5 48.5	47.90	48.90	47.80	1,511,300	0	0	0
KDH	23.8 23.8	23.30	24.05	23.30	3,274,400	0	0	0
KDM	26.5 26.5	26	26.50	26	6,000	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	13,600	0	0	0
KHD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
KHG	5.3 5.3	5.29	5.30	5.24	7,623,900	0	0	0
KHP	10.3 10.3	10.35	10.35	10.25	31,700	0	0	0
KHS	13.9 13.9	13.81	13.90	13.81	14,800	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	0	0	0	0
KKC	5.9 5.9	5.90	5.90	5.90	0	0	0	0
KLB	14.3 14.3	14.10	14.30	14.10	60,500	0	0	0
KMR	2.8 2.8	2.74	2.78	2.73	9,400	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.9 38.9	38.90	38.90	38.70	387,800	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	15.7 15.7	15.75	15.80	15.70	305,600	0	0	0
KSD	4.5 4.5	4.50	4.50	4.50	0	0	0	0
KSF	84.3 84.3	88.50	88.50	84.30	76,900	0	0	0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	21 21	21	21	21	0	0	0	0
KTS	20.3 20.3	20.70	20.80	20.30	3,500	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	0	0	0	0
L14	23.8 23.8	23.20	23.90	23.20	22,800	0	0	0
L18	21.7 21.7	21.30	21.80	20.20	6,200	0	0	0
L40	68.7 68.7	68.50	68.70	67.20	99,400	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	0	0	0	0
LAF	16.9 16.9	16.95	16.95	16.85	200	0	0	0
LAI	12.1 12.1	12.20	12.20	12.10	300	0	0	0
LAS	15.8 15.8	15.10	16	15.10	157,700	0	0	0
LAW	28.8 28.8	31	31	28.80	200	0	0	0
LBE	27.8 27.8	27.20	28.40	27.20	40,700	0	0	0
LBM	28.8 28.8	28.80	29.10	28.20	7,500	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.5 9.5	9.50	9.60	9.44	1,121,700	0	0	0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.2 3.2	3.18	3.25	3.18	478,900	0	0	0
LDP	7.9 7.9	7.70	7.90	7.70	23,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.9 4.9	4.90	4.90	4.90	200	0	0	0
LG9	5 5	5	5	5	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	6.20	5.96	49,500	0	0	0
LHC	96.7 96.7	97	97	96.70	600	0	0	0
LHG	28 28	28	28.05	27.80	67,100	0	0	0
LIC	28.9 28.9	28.90	28.90	28.90	0	0	0	0
LIG	3.7 3.7	3.60	3.70	3.60	51,800	0	0	0
LIX	29.1 29.1	29.17	29.17	29.03	6,200	0	0	0
LKW	35.1 35.1	35.10	35.10	35.10	0	0	0	0
LLM	21.3 21.3	21.30	21.30	20.90	3,500	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	6.3 6.3	6.30	6.50	6.30	5,400	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	52.1 52.1	51.80	52.70	51	856,800	0	0	0
LPT	7.9 7.9	7.90	7.90	7.90	1,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.3 34.3	34.50	35.20	34.10	35,200	0	0	0
LSS	8.4 8.4	8.43	8.43	8.28	101,900	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 31	31	31	31	700	0	0	0
MAC	12.5 12.5	12.80	12.80	11.70	7,500	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	25.9 25.9	25.85	26.10	25.80	13,084,300	0	0	0
MBG	2.8 2.8	2.90	2.90	2.80	45,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	19.3 19.3	19.40	19.60	19.30	1,549,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.30	7.40	7.30	8,600	0	0	0
MCH	134 134	131.90	134.40	130.10	450,600	0	0	0
MCM	28.7 28.7	28.50	28.80	28.50	23,900	0	0	0
MCO	5.2 5.2	5.20	5.20	5.20	900	0	0	0
MCP	27.2 27.2	27.20	27.20	26.70	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	9.60	9.60	9.40	5,300	0	0	0
MDF	4.6 4.6	4.60	4.60	4.60	0	0	0	0
MDG	37.4 37.4	35.50	37.40	35	1,700	0	0	0
MEC	3 3	3	3	3	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	7.7 7.7	7.70	7.70	7.70	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.5 35.5	35.30	36.20	35.30	16,000	0	0	0
MGC	12 12	11.80	12	11.80	3,300	0	0	0
MGG	24.1 24.1	24.10	24.10	24.10	0	0	0	0
MGR	4.2 4.2	5	5	4.20	107,100	0	0	0
MH3	29.8 29.8	26.70	29.80	26.70	900	0	0	0
MHC	9.9 9.9	9.85	9.90	9.76	17,300	0	0	0
MIC	11 11	11.30	11.70	11	1,400	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	17.5 17.5	17.70	17.70	17.40	77,500	0	0	0
MKP	28.2 28.2	28.20	28.20	28.20	400	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	19.5 19.5	19.50	19.50	19.50	100	0	0	0
MML	31.8 31.8	31.80	31.80	31.70	14,500	0	0	0
MNB	25.2 25.2	25.20	25.20	25.20	100	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.2 16.2	16.40	16.40	16.10	16,000	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	0	0	0	0
MRF	26.4 26.4	23	26.40	23	8,400	0	0	0
MSB	13.9 13.9	13.80	13.90	13.60	18,235,600	0	0	0
MSH	35.2 35.2	35.10	35.29	35.00	54,500	0	0	0
MSN	79.1 79.1	79.30	79.50	78.60	4,324,500	0	0	0
MSR	41.3 41.3	42.60	42.60	41.20	1,239,000	0	0	0
MST	8.2 8.2	8.20	8.20	8.10	1,747,300	0	0	0
MTA	13.2 13.2	12.70	13.20	12.70	900	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	500	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	14.3 14.3	14.30	14.30	14.30	0	0	0	0
MVB	16 16	16	16	16	300	0	0	0
MVC	13.9 13.9	13.70	13.90	13.60	18,200	0	0	0
MVN	60.4 60.4	60.10	60.50	60.10	1,600	0	0	0
MWG	84.2 84.2	83.70	84.60	83.20	4,001,800	0	0	0
MZG	12.7 12.7	12.60	12.70	12.60	80,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.6 49.6	49.70	49.80	48.95	498,900	0	0	0
NAG	8.5 8.5	8.40	8.50	8.30	63,700	0	0	0
NAP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
NAS	31.9 31.9	31.90	31.90	31.90	0	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	17.8 17.8	17.50	17.80	17.50	11,900	0	0	0
NBC	8.6 8.6	8.80	8.80	8.60	19,600	0	0	0
NBE	9.7 9.7	9.50	9.70	9.50	1,000	0	0	0
NBP	7.7 7.7	7.70	7.70	7.70	100	0	0	0
NBT	15 15	15	15	15	200	0	0	0
NBW	32.8 32.8	32.80	32.80	32.80	0	0	0	0
NCG	10.8 10.8	10.80	10.80	10.80	200	0	0	0
NCS	38.9 38.9	38.98	38.98	38.88	200	0	0	0
NCT	92 92	93	93	92	15,300	0	0	0
ND2	36 36	36	36	36	200	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	11.5 11.5	10.40	11.50	10.40	526,700	0	0	0
NDP	22.5 22.5	22.50	22.50	22.50	6,000	0	0	0
NDT	5.1 5.1	4.60	5.10	4.50	1,300	0	0	0
NDW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
NDX	6.7 6.7	6.70	6.70	6.70	300	0	0	0
NED	6.9 6.9	6.90	6.90	6.90	900	0	0	0
NET	66 66	66	66	66	100	0	0	0
NFC	54.5 54.5	54.50	54.50	54.50	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	12.7 12.7	12.70	12.90	12.60	71,800	0	0	0
NHC	19.1 19.1	22.20	22.20	19.10	200	0	0	0
NHH	10.4 10.4	10.45	10.45	10.35	30,200	0	0	0
NHT	15.1 15.1	14.50	15.15	14.50	31,600	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NKG	13.9 13.9	13.95	14.15	13.90	1,904,300	0	0	0
NLG	27.0 27.0	26.40	27	26.30	1,752,600	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	45.2 45.2	44.40	45.15	44.25	42,500	0	0	0
NNT	60 60	60	60	60	100	0	0	0
NO1	5.3 5.3	5.45	5.45	5.30	38,800	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	1,200	0	0	0
NRC	6.2 6.2	6.30	6.40	6.20	765,200	0	0	0
NSC	74.5 74.5	76.40	76.40	74.50	200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.9 4.9	5	5.10	4.90	75,800	0	0	0
NSL	18 18	18	18	18	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.3 12.3	12.30	12.30	12.30	1,600	0	0	0
NT2	22.7 22.7	22.90	22.90	22.60	404,700	0	0	0
NTC	139 139	139	139	138.80	2,600	0	0	0
NTF	12.1 12.1	12.10	12.10	12.10	0	0	0	0
NTH	57 57	56.50	57	56.50	400	0	0	0
NTL	16.1 16.1	16.05	16.50	16	490,900	0	0	0
NTP	61.9 61.9	61.70	62.10	61.60	38,700	0	0	0
NTT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NTW	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NUE	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NVB	10.7 10.7	10.80	10.80	10.60	288,700	0	0	0
NVL	16.7 16.7	16.80	16.80	16.45	9,676,400	0	0	0
NVP	39 39	39	39	39	0	0	0	0
NVT	7.6 7.6	7.08	7.60	7.08	5,600	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	4.60	4.60	4.10	500	0	0	0
OCB	11.4 11.4	11.20	11.45	11.20	1,452,400	0	0	0
OCH	5.6 5.6	5.60	5.60	5.50	14,100	0	0	0
ODE	45.8 45.8	45.70	45.80	45.60	17,600	0	0	0
OGC	2.9 2.9	2.92	2.97	2.89	348,400	0	0	0
OIL	15.2 15.2	15.30	15.80	15.10	2,311,100	0	0	0
ONE	11.3 11.3	12	12	11.30	900	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	23 23	22.80	23	22.80	1,300	0	0	0
ORS	13.7 13.7	13.40	13.85	13.40	3,989,100	0	0	0
PAC	22.3 22.3	22.35	22.45	22.05	128,000	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	31.6 31.6	31.95	31.95	31.50	366,900	0	0	0
PAP	25.9 25.9	25.90	25.90	25.90	200	0	0	0
PAS	2.8 2.8	2.70	2.80	2.70	33,500	0	0	0
PAT	67 67	66	67.80	66	41,800	0	0	0
PBC	5.9 5.9	5.80	5.90	5.80	14,800	0	0	0
PBP	12.3 12.3	12.30	12.30	12.30	1,100	0	0	0
PBT	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PC1	18.1 18.1	18.10	18.40	18	4,894,900	0	0	0
PCC	36.8 36.8	36.80	36.80	36.80	0	0	0	0
PCE	19.7 19.7	19.80	19.80	19.70	200	0	0	0
PCF	3.5 3.5	3.50	3.50	3.50	200	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	22 22	22.20	22.30	22	103,900	0	0	0
PCM	15.9 15.9	15.90	15.90	15.90	100	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	19.4 19.4	19.40	19.40	19.20	7,000	0	0	0
PDC	4.9 4.9	4.90	4.90	4.90	0	0	0	0
PDN	105 105	105	105	105	100	0	0	0
PDR	16.6 16.6	16.20	16.75	16.20	13,838,700	0	0	0
PDV	9.3 9.3	9.30	9.30	9.26	38,500	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	1,000	0	0	0
PEQ	50.4 50.4	50.40	50.40	50.40	0	0	0	0
PET	47 47	47.65	47.65	46.45	846,700	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	11,100	0	0	0
PGB	11.3 11.3	11.30	11.30	11	17,600	0	0	0
PGC	13.7 13.7	13.80	13.80	13.60	32,700	0	0	0
PGD	22.7 22.7	23.60	23.60	22.60	5,700	0	0	0
PGI	19.5 19.5	19.20	19.50	19.20	700	0	0	0
PGN	7.4 7.4	7.60	7.70	7.10	22,300	0	0	0
PGS	50 50	50	50	50	0	0	0	0
PGT	6.5 6.5	5.90	6.50	5.90	2,700	0	0	0
PGV	23.4 23.4	22.70	23.60	22.70	5,800	0	0	0
PHC	5.0 5.0	4.96	4.98	4.86	6,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	55.1 55.1	55.10	55.10	55.10	200	0	0	0
PHP	36.1 36.1	36.10	36.30	35.90	33,900	0	0	0
PHR	66.7 66.7	66	67.20	65.80	320,200	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	14.9 14.9	15	15.50	14.90	5,500	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10 10	10	10	10	200	0	0	0
PIT	8.0 8.0	7.96	7.96	7.96	0	0	0	0
PIV	8 8	7.60	8	7.40	829,100	0	0	0
PJC	26.9 26.9	29.80	29.80	26.90	200	0	0	0
PJS	21 21	21	21	21	0	0	0	0
PJT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	22 22	22.50	22.80	21.80	232,600	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	4.22	4.31	4.22	40,600	0	0	0
PLX	39.9 39.9	40.50	41.75	39.75	5,371,100	0	0	0
PMB	11.6 11.6	11.60	11.60	11.60	500	0	0	0
PMC	139.5 139.5	126.10	139.50	126	1,600	0	0	0
PMG	6.8 6.8	6.77	6.78	6.76	2,700	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	0	0	0	0
PMT	6.7 6.7	6.70	6.70	6.70	400	0	0	0
PMW	36 36	36	36	36	100	0	0	0
PNC	29 29	29	29	29	0	0	0	0
PND	6 6	6	6	6	0	0	0	0
PNG	29 29	29	29	29	0	0	0	0
PNJ	69.5 69.5	69.60	69.60	68.30	669,200	0	0	0
PNP	20 20	19.80	20	19.80	2,100	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	15.50	15.50	15.30	1,000	0	0	0
POT	20.8 20.8	20.90	20.90	20.80	1,100	0	0	0
POV	7.4 7.4	7.30	7.40	7.30	600	0	0	0
POW	14 14	14.25	14.40	13.90	14,677,800	0	0	0
PPC	9.8 9.8	9.77	9.89	9.75	105,200	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	100	0	0	0
PPH	27.6 27.6	27.60	27.70	27.40	83,500	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	9	9	9	13,900	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.1 11.1	11.10	11.10	11.10	900	0	0	0
PRE	26 26	25.90	26	25.80	6,500	0	0	0
PRO	11.9 11.9	11.90	11.90	11.90	0	0	0	0
PRT	10 10	9.50	10	9.50	29,200	0	0	0
PSB	5.4 5.4	5.50	5.60	5.20	37,200	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	17.70	17.40	19,100	0	0	0
PSE	11.1 11.1	11.10	11.10	11.10	100	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.7 8.7	8.60	8.70	8.50	128,700	0	0	0
PSL	9 9	9	9	9	1,600	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	100	0	0	0
PSP	18 18	16.50	18	16.50	300	0	0	0
PSW	7.9 7.9	7.90	7.90	7.90	7,600	0	0	0
PTB	40.4 40.4	40.56	40.80	40.32	81,300	0	0	0
PTC	6.9 6.9	6.50	6.93	6.50	1,100	0	0	0
PTD	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10 10	10	10	10	0	0	0	0
PTI	27.5 27.5	27	27.50	27	1,500	0	0	0
PTL	2.7 2.7	2.75	2.75	2.66	2,400	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PTS	9.4 9.4	9.40	9.50	9.40	3,900	0	0	0
PTT	10.5 10.5	9	10.50	9	500	0	0	0
PTV	6.4 6.4	6.20	6.70	6.20	43,200	0	0	0
PV2	2.1 2.1	2.10	2.20	2	86,300	0	0	0
PVB	28.1 28.1	28.20	28.30	27.60	42,800	0	0	0
PVC	15.4 15.4	15.90	16.50	15.40	790,200	0	0	0
PVD	33.3 33.3	34	34.20	32.90	4,091,200	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.3 6.3	6.40	6.40	6.30	56,500	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	80 80	80	80.50	79.60	61,800	0	0	0
PVM	19.7 19.7	19.70	19.70	19.70	0	0	0	0
PVO	6.6 6.6	6.71	6.90	6.61	45,400	0	0	0
PVP	19 19	19.70	19.70	18.95	611,800	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	40.5 40.5	41	41.60	40.30	3,299,000	0	0	0
PVT	23.5 23.5	23.65	23.95	23.15	5,466,100	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	7.10	7.10	6.30	300	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	13.4 13.4	13.30	13.40	13.10	39,300	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	0	0	0	0
QCG	13.4 13.4	13.50	13.55	13.35	362,700	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	5.2 5.2	5.50	5.50	5.20	1,100	0	0	0
QNP	32.5 32.5	31.60	32.50	31.50	800	0	0	0
QNS	49 49	49	49	48.30	281,500	0	0	0
QNT	10 10	10	10	10	100	0	0	0
QNU	9.6 9.6	9.60	9.60	9.60	0	0	0	0
QNW	16.1 16.1	16.10	16.50	16.10	500	0	0	0
QPH	34.4 34.4	34.40	34.40	34.40	100	0	0	0
QSP	23.3 23.3	23.30	23.30	23.30	1,000	0	0	0
QST	29.8 29.8	29.80	29.80	29.80	200	0	0	0
QTC	31.5 31.5	31.50	31.50	31.50	100	0	0	0
QTP	12.4 12.4	12.10	12.40	12.10	207,700	0	0	0
RAL	86.1 86.1	86.10	86.10	86.10	400	0	0	0
RAT	17.4 17.4	17.40	17.40	17.40	0	0	0	0
RBC	6.5 6.5	6.50	6.50	6.50	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	11.6 11.6	10.80	11.60	10.80	14,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	52.6 52.6	52.61	53.13	52.52	892,800	0	0	0
RIC	8.7 8.7	8.70	8.70	8.70	100	0	0	0
RTB	29.5 29.5	29.50	29.50	29.50	3,700	0	0	0
RYG	10.6 10.6	10.30	10.55	10.30	53,100	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	34.6 34.6	34.60	34.60	34.60	600	0	0	0
S55	67 67	67	67	67	0	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9.7 9.7	9.70	9.80	9.50	63,900	0	0	0
SAB	47 47	46.65	47.50	46.65	511,700	0	0	0
SAC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
SAF	53.5 53.5	56	56	53.50	3,600	0	0	0
SAL	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SAM	6.6 6.6	6.68	6.68	6.60	50,200	0	0	0
SAS	34.6 34.6	34.80	35	34	15,000	0	0	0
SAV	15.0 15.0	14.95	14.95	14.95	0	0	0	0
SB1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBA	28.3 28.3	28.35	28.35	28.30	2,000	0	0	0
SBB	18.9 18.9	19.20	19.60	18.90	51,400	0	0	0
SBD	8 8	8.40	8.40	8	9,900	0	0	0
SBG	12 12	11.95	12.10	11.65	45,000	0	0	0
SBH	41.3 41.3	41.30	41.30	41.30	100	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	300	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	125,600	0	0	0
SBT	20.2 20.2	20.20	20.20	20.10	458,100	0	0	0
SBV	6.7 6.7	6.42	6.70	6.40	3,400	0	0	0
SC5	14.9 14.9	14.90	14.90	14.90	200	0	0	0
SCC	2.2 2.2	2.20	2.20	2.20	0	0	0	0
SCG	69.1 69.1	69.70	69.90	69.10	25,000	0	0	0
SCI	12.6 12.6	12.60	12.60	12.40	42,000	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SCL	21 21	21.50	21.50	20.60	14,600	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.7 5.7	5.58	5.69	5.58	2,028,000	0	0	0
SCS	52.6 52.6	52.30	52.60	52.20	65,800	0	0	0
SD2	6 6	6	6	6	6,100	0	0	0
SD3	8.4 8.4	8.40	8.40	8.40	4,200	0	0	0
SD5	7.4 7.4	7.40	7.40	7.40	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	10.8 10.8	10.80	10.80	10.80	800	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	0	0	0	0
SDK	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SDN	18.7 18.7	18.70	18.70	18.70	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	44.5 44.5	44.90	44.90	44.50	400	0	0	0
SEB	43 43	43	43	43	300	0	0	0
SED	17.6 17.6	17.60	17.60	17.60	2,100	0	0	0
SEP	15 15	15	15	15	100	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	11 11	10.70	11	10.70	3,300	0	0	0
SFI	28.5 28.5	28.50	28.50	28.50	0	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.20	12.20	12.20	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	26.5 26.5	26.50	26.50	26.50	100	0	0	0
SGI	10.5 10.5	10.50	10.50	10.50	0	0	0	0
SGN	52.9 52.9	53.20	53.20	52.90	1,800	0	0	0
SGP	23.7 23.7	23.80	23.80	23.50	19,100	0	0	0
SGR	14.8 14.8	14.95	15	14.75	146,100	0	0	0
SGS	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SGT	15.3 15.3	14.85	15.30	14.50	69,900	0	0	0
SHA	4.0 4.0	3.95	3.95	3.95	0	0	0	0
SHB	14 14	14	14.10	13.90	38,039,000	0	0	0
SHC	10.3 10.3	10.40	10.40	10.30	1,000	0	0	0
SHE	6.1 6.1	6.20	6.40	6.10	4,800	0	0	0
SHG	2 2	2	2	2	0	0	0	0
SHI	14.8 14.8	15	15	14.80	401,100	0	0	0
SHN	3.7 3.7	3.60	3.70	3.60	8,900	0	0	0
SHP	34.1 34.1	34.10	34.10	34.10	300	0	0	0
SHS	17.7 17.7	17.70	17.90	17.50	6,632,100	0	0	0
SID	14.7 14.7	14.70	14.70	14.70	0	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIV	38.0 38.0	38.03	38.03	38.03	1,000	0	0	0
SJ1	11.6 11.6	11.60	11.60	11.60	0	0	0	0
SJD	14 14	13.95	14	13.95	35,700	0	0	0
SJE	14 14	13.90	14	13.90	17,300	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	55.8 55.8	56.90	56.90	55.70	37,000	0	0	0
SKG	9.3 9.3	9.30	9.38	9.30	14,500	0	0	0
SKH	22.9 22.9	22.96	22.96	22.86	400	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	300	0	0	0
SLS	149.3 149.3	150.10	150.10	149.30	3,200	0	0	0
SMA	9.4 9.4	9.37	9.37	9.37	0	0	0	0
SMB	39.9 39.9	40.15	40.15	39.85	6,100	0	0	0
SMC	11.8 11.8	11.75	11.90	11.70	240,500	0	0	0
SMN	8.8 8.8	8.81	8.81	8.81	100	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	29.9 29.9	30.30	30.30	29.70	1,200	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	9.1 9.1	9	9.10	9	2,500	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	1.90	1.90	1.80	27,800	0	0	0
SRC	52 52	52	52	52	1,000	0	0	0
SRF	7.1 7.1	7.70	8.01	7.11	11,500	0	0	0
SSB	16.7 16.7	16.65	16.70	16.60	1,833,000	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	100	0	0	0
SSF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
SSG	7.8 7.8	8	8	7.80	8,900	0	0	0
SSH	67.9 67.9	67.90	67.90	67.90	0	0	0	0
SSI	28.1 28.1	27.80	28.15	27.80	11,585,200	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	3.21	3.22	3.18	33,900	0	0	0
STB	73.6 73.6	73	75.10	72.80	4,387,600	0	0	0
STC	14.4 14.4	13.20	14.40	13	2,300	0	0	0
STG	33.2 33.2	33.10	33.20	33.10	300	0	0	0
STH	21.2 21.2	21.60	21.60	21.10	272,300	0	0	0
STK	13 13	12.95	13.20	12.95	4,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.5 7.5	7.30	7.50	7.30	900	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	18.9 18.9	19	19	18.50	8,100	0	0	0
SVD	3.8 3.8	3.50	3.83	3.50	15,800	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	2	2	52,600	0	0	0
SVT	10.7 10.7	10.80	10.80	10.65	2,100	0	0	0
SWC	24.4 24.4	24.60	24.60	24.40	1,200	0	0	0
SZB	43 43	43	43.10	42.70	8,700	0	0	0
SZC	26.1 26.1	26.30	26.55	26	294,400	0	0	0
SZE	8 8	8	8	8	0	0	0	0
SZG	37.5 37.5	37.50	37.50	37.50	0	0	0	0
SZL	53.8 53.8	52.70	53.80	52.60	6,000	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TA9	11.5 11.5	11.70	11.70	11.40	8,100	0	0	0
TAB	26.6 26.6	26.60	26.60	26.60	0	0	0	0
TAL	44.0 44.0	43.05	44.40	43.05	271,600	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	33.2 33.2	32.95	33.20	32.95	1,300	0	0	0
TBD	128 128	128	128	128	0	0	0	0
TBR	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	33.3 33.3	32.91	33.30	32.91	10,236,700	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	16.70	3,338,100	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	32.1 32.1	32.12	32.12	31.94	18,000	0	0	0
TCM	23 23	23	23.10	22.70	436,100	0	0	0
TCO	15.9 15.9	15.75	16	15.50	195,800	0	0	0
TCR	2.4 2.4	2.43	2.43	2.43	700	0	0	0
TCT	18.9 18.9	18.65	18.85	18.65	4,600	0	0	0
TCW	31.6 31.6	32.20	32.20	31.60	3,800	0	0	0
TDB	39.8 39.8	39.80	39.80	39.80	0	0	0	0
TDC	11.0 11.0	10.90	10.95	10.85	67,900	0	0	0
TDF	8 8	9.10	9.10	7.90	20,600	0	0	0
TDG	2.6 2.6	2.63	2.63	2.59	51,200	0	0	0
TDH	4.0 4.0	3.95	4	3.93	74,600	0	0	0
TDM	57 57	57	57	57	71,700	0	0	0
TDP	29.1 29.1	28.80	29.10	28.80	207,800	0	0	0
TDS	8.3 8.3	8.30	8.30	8.30	200	0	0	0
TDT	7.6 7.6	7.40	7.60	7.40	16,100	0	0	0
TDW	49 49	49	49	49	500	0	0	0
TED	60 60	60	60	60	0	0	0	0
TEG	6.5 6.5	6.50	6.52	6.45	27,400	0	0	0
TET	38.5 38.5	38.50	38.50	38.50	300	0	0	0
TFC	49.9 49.9	49	49.90	49	200	0	0	0
TGP	6.1 6.1	6.10	6.10	6.10	0	0	0	0
TH1	6.1 6.1	6	6.10	5.20	5,600	0	0	0
THB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
THD	46.2 46.2	43	46.20	42.30	48,700	0	0	0
THG	43.1 43.1	43.25	43.30	43.05	5,500	0	0	0
THM	8.6 8.6	8.80	8.80	6.90	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	0	0	0	0
THS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.9 8.9	8.80	9	8.60	11,700	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17 17	17	17	17	0	0	0	0
TID	21.5 21.5	21.50	21.50	21.50	100	0	0	0
TIE	3.8 3.8	3.80	3.80	3.80	0	0	0	0
TIG	6.5 6.5	6.60	6.60	6.50	684,700	0	0	0
TIN	127.3 127.3	119.20	128.80	119.20	21,700	0	0	0
TIP	18.3 18.3	18.20	18.25	18.10	13,600	0	0	0
TIS	4.9 4.9	4.90	4.90	4.90	21,000	0	0	0
TIX	41.8 41.8	41.75	41.75	41.75	100	0	0	0
TJC	11.7 11.7	11.40	11.80	11.40	1,700	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.2 11.2	11.20	11.20	11.20	1,100	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.5 8.5	8.42	8.50	8.40	325,300	0	0	0
TLG	50.2 50.2	50	50.40	49.80	117,700	0	0	0
TLH	4.6 4.6	4.57	4.65	4.57	124,900	0	0	0
TLP	6.5 6.5	6.80	7.10	6.50	1,800	0	0	0
TMB	56 56	56	56	56	100	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	3,400	0	0	0
TMS	40.2 40.2	40.20	40.20	40.20	100	0	0	0
TMT	12.3 12.3	12.05	12.40	11.80	10,600	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	14.10	7,300	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	29.8 29.8	29.80	29.80	29.80	500	0	0	0
TNG	19.6 19.6	19.80	20	19.60	460,800	0	0	0
TNH	10.0 10.0	10	10.05	9.95	308,400	0	0	0
TNI	5.0 5.0	4.90	4.95	4.70	26,400	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	10.55	10.55	10.05	9,200	0	0	0
TNV	16 16	16	16	16	1,000	0	0	0
TNW	12.8 12.8	12.80	12.80	12.80	3,900	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	189.8 189.8	190.50	190.50	185.40	19,500	0	0	0
TOT	17.1 17.1	17.10	17.10	17.10	0	0	0	0
TOW	35 35	35	35	35	0	0	0	0
TPB	15.9 15.9	15.70	16	15.60	11,037,200	0	0	0
TPC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
TPS	48.5 48.5	48.50	48.50	48.50	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	18.5 18.5	18.50	18.50	18.50	0	0	0	0
TRA	80 80	79.70	80	78.70	900	0	0	0
TRC	75.5 75.5	75.20	76	75.20	32,900	0	0	0
TRS	37 37	31.10	37	31.10	600	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	4,700	0	0	0
TSA	15.4 15.4	15.35	15.40	15.30	111,900	0	0	0
TSB	19 19	19.70	19.70	18.60	5,700	0	0	0
TSC	2.3 2.3	2.33	2.36	2.30	179,000	0	0	0
TSD	3.4 3.4	3.60	4.40	3.40	31,200	0	0	0
TSG	10 10	10	10	10	0	0	0	0
TSJ	31 31	31	31	31	300	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	6.8 6.8	6.90	6.90	6.80	49,400	0	0	0
TTA	10.7 10.7	10.50	10.80	10.50	141,400	0	0	0
TTC	9.3 9.3	8.10	9.30	8.10	1,700	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	2.4 2.4	2.46	2.49	2.43	311,500	0	0	0
TTG	13.8 13.8	13.80	13.80	13.80	0	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	169,300	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	15.1 15.1	15	15.20	15	5,600	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	0	0	0	0
TUG	24 24	24	24	24	0	0	0	0
TV1	23.6 23.6	23.70	23.70	23.30	48,200	0	0	0
TV2	32.7 32.7	33	33	32.65	115,100	0	0	0
TV3	16 16	15.60	16.50	15.50	4,900	0	0	0
TV4	13.1 13.1	13.40	13.40	13.10	27,200	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14 14	14	14	14	0	0	0	0
TVB	7.6 7.6	7.70	7.70	7.46	8,400	0	0	0
TVC	8.5 8.5	8.60	8.60	8.30	53,000	0	0	0
TVD	10 10	10.10	10.10	10	61,600	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	85 85	85	85	85	100	0	0	0
TVM	7.2 7.2	7.20	7.20	7.20	0	0	0	0
TVN	9.1 9.1	9.20	9.20	9.10	271,900	0	0	0
TVS	13.4 13.4	13.30	13.35	13.25	5,200	0	0	0
TVT	16 16	16.05	16.05	16	3,000	0	0	0
TW3	13 13	13	13	13	0	0	0	0
TXM	4.6 4.6	4.40	4.70	4.40	4,000	0	0	0
TYA	18.5 18.5	18.45	18.45	18.30	9,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7.40	7.40	7.30	8,100	0	0	0
UDL	29.9 29.9	29.90	29.90	29.90	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	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	0	0	0	0
UPC	33.6 33.6	33.60	33.60	33.60	100	0	0	0
UPH	8 8	6.30	8	6.30	2,000	0	0	0
USC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
USD	16.9 16.9	16.90	17	16.90	2,900	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	6.10	6.10	6.10	0	0	0	0
VAB	10.3 10.3	10.20	10.25	10.20	197,500	0	0	0
VAF	22.5 22.5	22.50	22.50	22.50	0	0	0	0
VAV	32.3 32.3	32.26	32.26	32.26	0	0	0	0
VBB	12.9 12.9	12.90	12.90	12.70	18,500	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	4.7 4.7	4.60	4.70	4.50	68,600	0	0	0
VC3	26.4 26.4	26.20	26.40	26.10	1,354,200	0	0	0
VC6	19.4 19.4	19.40	19.40	19.40	100	0	0	0
VC7	8 8	8.10	8.20	8	98,200	0	0	0
VC9	4.5 4.5	4.50	4.60	4.40	4,500	0	0	0
VCA	7.0 7.0	7	7.03	6.68	1,200	0	0	0
VCB	61 61	60.50	61.50	60	5,612,100	0	0	0
VCC	10.2 10.2	9.90	10.20	9.90	4,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	292.1 292.1	292.10	292.10	292.10	1,300	0	0	0
VCG	21.8 21.8	21.75	21.90	21.75	3,702,900	0	0	0
VCI	26.0 26.0	25.95	26.10	25.65	3,877,800	0	0	0
VCM	8.1 8.1	8.10	8.10	8.10	200	0	0	0
VCP	23.9 23.9	23.90	23.90	23.50	30,800	0	0	0
VCR	35.7 35.7	35.70	35.70	35.70	1,400	0	0	0
VCS	38.8 38.8	39.20	39.30	38.60	79,300	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	13.65	13.80	13.65	312,200	0	0	0
VDT	10 10	10	10	10	0	0	0	0
VE1	3.2 3.2	3.20	3.20	3.20	100	0	0	0
VE3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VE9	3.5 3.5	3.20	3.70	3.20	700	0	0	0
VEA	34.8 34.8	34.70	35.20	34.50	377,600	0	0	0
VEC	24.6 24.6	23.30	24.60	23.30	1,100	0	0	0
VEF	94.1 94.1	93.10	94.30	93.10	3,800	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	48.2 48.2	47.99	48.18	47.99	12,500	0	0	0
VFR	10.3 10.3	10.50	10.50	10.30	3,100	0	0	0
VGC	44 44	43.50	44.20	43.35	824,900	0	0	0
VGG	41.4 41.4	41.40	41.40	41.40	200	0	0	0
VGI	90.7 90.7	93.50	93.90	90.30	471,000	0	0	0
VGL	18.5 18.5	18.50	18.50	18.50	100	0	0	0
VGP	25.6 25.6	25.60	25.60	25.40	10,500	0	0	0
VGR	70.1 70.1	70.10	70.10	70.10	0	0	0	0
VGS	23.3 23.3	23.30	23.50	23.30	138,200	0	0	0
VGT	11.8 11.8	11.80	11.90	11.70	366,600	0	0	0
VGV	49.4 49.4	49.40	49.40	49.40	0	0	0	0
VHC	61.2 61.2	61.10	61.80	60.90	865,600	0	0	0
VHD	3 3	3	3	3	0	0	0	0
VHE	3.3 3.3	3.20	3.30	3.20	74,900	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	32,500	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	157 157	152.90	157	148.70	5,542,500	0	0	0
VIB	16.1 16.1	16	16.20	15.95	3,275,200	0	0	0
VIC	229.8 229.8	218	232	211.50	3,746,700	0	0	0
VID	4.8 4.8	4.70	4.84	4.62	4,800	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.6 15.6	15.60	15.60	15.50	10,800	0	0	0
VIG	4.6 4.6	4.60	4.60	4.40	39,400	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	11.45	11.35	129,000	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	25.2 25.2	25.20	25.20	25.20	200	0	0	0
VIW	27.7 27.7	29	29	26.80	360,900	0	0	0
VIX	18.9 18.9	18.90	19.20	18.65	23,964,800	0	0	0
VJC	173.1 173.1	173.50	175.50	171.40	1,197,100	0	0	0
VLA	9 9	9	9	9	0	0	0	0
VLB	45.8 45.8	45.70	45.90	45.70	37,700	0	0	0
VLC	13.3 13.3	13.40	13.40	13.30	48,600	0	0	0
VLG	7.9 7.9	7.90	7.90	7.90	4,100	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	4.4 4.4	4.40	4.40	4.40	0	0	0	0
VMD	14.4 14.4	14	15.25	14	3,300	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	16.9 16.9	17.50	17.60	16.30	5,700	0	0	0
VNB	14.7 14.7	14.70	14.70	14.70	4,600	0	0	0
VNC	36.1 36.1	36.10	36.10	36.10	100	0	0	0
VND	16.4 16.4	16.35	16.50	16.25	5,858,800	0	0	0
VNE	3 3	3.03	3.03	2.95	693,500	0	0	0
VNF	14.5 14.5	14.90	14.90	14.50	5,100	0	0	0
VNG	6.5 6.5	6.56	6.56	6.50	400	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	18.95	18.95	18.80	1,200	0	0	0
VNM	60.1 60.1	59.30	60.10	59.30	3,058,300	0	0	0
VNP	18.5 18.5	18.80	19.30	18.50	28,600	0	0	0
VNR	20.5 20.5	20.50	20.50	20.20	27,400	0	0	0
VNS	7.8 7.8	7.77	7.77	7.77	2,400	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	358 358	367	370	358	7,200	0	0	0
VOS	12.7 12.7	12.70	12.75	12.55	537,900	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	28.2 28.2	27.27	28.15	27.27	25,280,800	0	0	0
VPC	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VPD	24 24	23.90	24	23.90	6,600	0	0	0
VPG	3.9 3.9	3.83	4.04	3.61	408,400	0	0	0
VPH	3.7 3.7	3.68	3.79	3.67	39,500	0	0	0
VPI	62.1 62.1	61.30	63.50	61.20	5,890,600	0	0	0
VPL	89.8 89.8	89	91.40	86.20	806,700	0	0	0
VPR	7.6 7.6	7.70	7.70	7.60	3,300	0	0	0
VPS	8.8 8.8	8.80	8.80	8.72	1,700	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VRC	12.8 12.8	12.40	12.80	12.25	11,500	0	0	0
VRE	34.2 34.2	33.30	34.60	32.95	7,067,600	0	0	0
VRG	16.7 16.7	16.80	16.80	16.50	11,300	0	0	0
VSA	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VSC	21.7 21.7	22	22.15	21.55	5,723,600	0	0	0
VSE	7.8 7.8	7.90	8.30	7.80	300	0	0	0
VSF	26 26	26	26.30	25.90	17,900	0	0	0
VSG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VSH	42.9 42.9	42.85	42.90	42.85	1,400	0	0	0
VSI	23 23	23	23	23	5,200	0	0	0
VSM	14.4 14.4	13.20	14.40	13.20	200	0	0	0
VSN	14 14	14	14	14	1,600	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	13.4 13.4	13.55	13.55	13.30	2,500	0	0	0
VTC	12.1 12.1	12.10	12.40	12.10	1,200	0	0	0
VTD	5.8 5.8	5.70	5.90	5.60	277,900	0	0	0
VTE	6.7 6.7	6.70	6.70	6.70	300	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	49.5 49.5	50.30	50.50	49.40	3,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.3 12.3	12.25	12.35	12.20	244,500	0	0	0
VTP	66.7 66.7	68.30	68.50	66.20	356,600	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.3 10.3	10.20	10.40	10.20	13,700	0	0	0
VTS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VTV	15 15	15	15.10	14.60	31,700	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.5 20.5	20.40	20.50	20.30	1,066,400	0	0	0
VUA	14 14	14.10	14.10	14	400	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	110.4 110.4	111	111.80	109.70	34,400	0	0	0
VW3	9.5 9.5	9.30	9.50	9.30	6,900	0	0	0
VWS	21 21	21	21	21	500	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	287.1 287.1	285.30	296.90	260.10	900	0	0	0
WSB	54.7 54.7	53.50	54.70	53.50	4,000	0	0	0
WSS	6.5 6.5	6.40	6.50	6.30	18,200	0	0	0
WTC	10 10	10	10	10	0	0	0	0
X20	12 12	12	12.30	12	2,000	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	9.1 9.1	9	9.10	9	2,100	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	16 16	16	16	16	0	0	0	0
XPH	15.1 15.1	15.10	15.10	15.10	100	0	0	0
YBC	7.4 7.4	7.10	7.40	7.10	700	0	0	0
YBM	10.3 10.3	10.30	10.30	10.30	100	0	0	0
YEG	9.3 9.3	9.39	9.44	9.35	1,105,000	0	0	0
YTC	24 24	24	24	24	0	0	0	0
^HASTC	255.1 255.1	0	0	0	38,480,046	0	0	0
^UPCOM	126.4 126.4	0	0	0	32,606,465	0	0	0
^VN30	2,068.6 2,068.6	0	0	0	322,773,308	0	0	0
^VNINDEX	1,925.5 1,925.5	0	0	0	675,088,585	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/05/2026