NGÀY: [ 27/01 ] [ 26/01 ] [ 23/01 ] [ 22/01 ] [ 21/01 ] [ 20/01 ] [ 19/01 ] [ 16/01 ] [ 15/01 ] [ 14/01 ] [ 13/01 ] [ 12/01 ] [ 09/01 ] [ 08/01 ] [ 07/01 ] [ 06/01 ] [ 05/01 ] (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 06/01/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.9 34.9	34.90	34.90	34.90	100	0	0	0
AAA	7.7 7.7	7.71	7.83	7.67	1,191,000	0	0	0
AAH	3.5 3.5	3.50	3.60	3.40	428,100	0	0	0
AAM	7.0 7.0	6.65	6.97	6.65	3,700	0	0	0
AAS	9.6 9.6	10	10	9.20	3,216,600	0	0	0
AAT	3.3 3.3	3.29	3.29	3.20	16,900	0	0	0
AAV	6.2 6.2	6.20	6.30	6	130,400	0	0	0
ABB	14.6 14.6	14.39	14.57	14.12	6,834,300	0	0	0
ABC	10.9 10.9	10.80	10.90	10.50	61,300	0	0	0
ABI	19.9 19.9	19.80	19.90	19.70	71,300	0	0	0
ABR	12.9 12.9	12.90	12.90	12.90	200	0	0	0
ABS	3.0 3.0	3.13	3.13	3	201,700	0	0	0
ABT	69.5 69.5	70.80	70.90	69	7,700	0	0	0
ABW	11.5 11.5	11.80	11.80	11.30	247,600	0	0	0
ACB	24 24	24.05	24.10	23.75	12,736,300	0	0	0
ACC	13.2 13.2	13.60	13.80	13.20	41,700	0	0	0
ACE	42.6 42.6	42.60	42.60	42.60	900	0	0	0
ACL	13.0 13.0	13.55	13.70	12.98	7,300	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4 4	4	4	4	0	0	0	0
ACV	49 49	49.90	49.90	48.90	1,331,300	0	0	0
ADC	18.6 18.6	18.60	18.60	18.60	5,100	0	0	0
ADG	8.6 8.6	8.60	9	8.60	2,000	0	0	0
ADS	8.0 8.0	7.95	8.10	7.91	62,900	0	0	0
AFX	11.8 11.8	11.95	12	11.80	141,200	0	0	0
AG1	12.2 12.2	12	12.20	11.70	2,700	0	0	0
AGF	2 2	2	2	2	0	0	0	0
AGG	14 14	14.20	14.20	13.90	447,800	0	0	0
AGM	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGP	36.3 36.3	35.50	36.90	35.50	5,000	0	0	0
AGR	15.4 15.4	15.40	15.55	15.05	837,700	0	0	0
AGX	169 169	168.90	169	168.90	400	0	0	0
AIC	10 10	10	10	10	0	0	0	0
AIG	48.8 48.8	49	49.40	47.60	77,800	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	6.7 6.7	6.80	6.80	6.60	28,800	0	0	0
AMC	13 13	13	13	13	200	0	0	0
AME	7 7	7	7	7	2,000	0	0	0
AMP	14.5 14.5	14.70	14.70	14.50	5,500	0	0	0
AMS	7.6 7.6	7.50	7.60	7.40	40,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	42.2 42.2	43.60	43.70	40.50	36,800	0	0	0
ANV	25.4 25.4	25.35	25.70	25.25	904,000	0	0	0
APF	40.3 40.3	40.40	40.90	40.30	4,100	0	0	0
APG	10.4 10.4	10.25	10.40	10	311,500	0	0	0
APH	6.4 6.4	6.34	6.39	6.34	244,800	0	0	0
API	6.7 6.7	6.70	6.80	6.50	347,800	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	5.1 5.1	5.20	5.20	5	16,600	0	0	0
APS	7.3 7.3	7.20	7.40	7.20	420,500	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	25.3 25.3	25.30	25.30	25.30	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.65	16.90	16.65	900	0	0	0
ASM	6.4 6.4	6.40	6.41	6.35	445,400	0	0	0
ASP	4.9 4.9	5.01	5.01	4.83	92,200	0	0	0
AST	74.3 74.3	75	76.70	72.10	4,300	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ATS	26.8 26.8	26.80	26.80	26.80	0	0	0	0
AVC	48.1 48.1	48.10	48.10	48	700	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	9.9 9.9	9.90	10	9.90	99,800	0	0	0
BAB	12.5 12.5	12.50	12.50	12.10	28,300	0	0	0
BAF	37.1 37.1	36.90	37.20	36.75	2,501,500	0	0	0
BAL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BAX	33.5 33.5	33.50	33.50	33.50	0	0	0	0
BBC	70.9 70.9	69	71	69	800	0	0	0
BBH	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BBT	12.5 12.5	12.50	12.50	12.50	6,400	0	0	0
BCA	13.2 13.2	14	14	12.30	32,500	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.7 7.7	7.60	7.70	7.50	76,200	0	0	0
BCE	10.9 10.9	10.85	10.90	10.50	8,400	0	0	0
BCF	41.4 41.4	41.40	41.40	41.40	100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	63.8 63.8	61	64.50	60.60	772,000	0	0	0
BCP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BCR	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	41 41	41	41	41	0	0	0	0
BDT	9.6 9.6	9.60	9.70	9.60	13,500	0	0	0
BDW	27.9 27.9	27.90	27.90	27.90	0	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	19 19	19	19	19	0	0	0	0
BFC	43.6 43.6	42.85	43.60	42.50	289,600	0	0	0
BGE	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BGW	20.1 20.1	20.10	20.10	20.10	0	0	0	0
BHA	24.8 24.8	23.10	24.80	23	6,800	0	0	0
BHC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	6.9 6.9	6.90	6.90	6.90	0	0	0	0
BHK	11.8 11.8	11.80	11.80	11.80	0	0	0	0
BHN	31.6 31.6	31.75	31.90	31.50	600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23 23	22.35	23.15	22.35	206,400	0	0	0
BID	38.9 38.9	38.30	38.90	37.80	4,854,900	0	0	0
BIG	5.7 5.7	5.90	6	5.70	102,600	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	0	0	0	0
BKC	20.9 20.9	20.80	21	20.70	43,200	0	0	0
BKG	2.9 2.9	2.85	2.90	2.83	47,900	0	0	0
BLI	9.3 9.3	9.30	9.30	9.30	500	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23.7 23.7	23.80	23.80	23.70	200	0	0	0
BMC	15.3 15.3	14.90	15.30	14.90	42,900	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	0	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	17.8 17.8	17.45	17.95	17.45	739,500	0	0	0
BMJ	10 10	9.30	10.30	9.30	800	0	0	0
BMK	14 14	14	14	14	0	0	0	0
BMP	173.5 173.5	176.40	176.40	172.80	125,600	0	0	0
BMS	12.7 12.7	12.50	12.80	12.50	110,500	0	0	0
BMV	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BNA	7.2 7.2	7.10	7.30	7.10	53,200	0	0	0
BNW	21 21	21	21	21	0	0	0	0
BOT	1.8 1.8	1.80	1.80	1.80	0	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4 4	4	4.30	4	800	0	0	0
BRC	12.1 12.1	12.30	12.80	11.95	5,100	0	0	0
BRR	18 18	19.90	19.90	18	2,100	0	0	0
BRS	20.3 20.3	19.50	20.30	19	1,600	0	0	0
BSA	23 23	23	23	23	0	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18.6 18.6	18.60	18.60	18.60	0	0	0	0
BSH	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BSI	37.6 37.6	37.75	37.85	37.10	292,500	0	0	0
BSL	10.4 10.4	10.40	10.40	10.40	0	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	800	0	0	0
BSQ	19.9 19.9	19.90	19.90	19.90	0	0	0	0
BSR	16.8 16.8	16.20	17.10	16.20	20,485,800	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.8 4.8	4.80	4.80	4.80	2,100	0	0	0
BTD	16.1 16.1	16	16.10	16	3,000	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	24.6 24.6	24.50	24.80	24.50	7,200	0	0	0
BTN	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BTP	9.0 9.0	8.99	9	8.95	7,700	0	0	0
BTS	5.4 5.4	5.30	5.40	5.20	6,000	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15.4 15.4	15.40	15.40	15.40	0	0	0	0
BTV	17.9 17.9	17.90	17.90	17.90	0	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	0	0	0	0
BVB	13.2 13.2	13.20	13.20	12.90	1,077,000	0	0	0
BVG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BVH	61.3 61.3	57.30	61.30	57.30	920,400	0	0	0
BVL	17.2 17.2	16.70	17.20	16.70	6,500	0	0	0
BVN	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BVS	28.8 28.8	28.30	29	28	321,300	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	45.3 45.3	46.45	46.45	45.20	100,300	0	0	0
BWS	33.5 33.5	33.90	33.90	33.50	2,200	0	0	0
BXH	18 18	18	18	18	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	16 16	16	16	16	0	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	0	0	0	0
C32	10.5 10.5	10.90	10.90	10	40,300	0	0	0
C47	9.9 9.9	9.70	9.98	9.50	11,100	0	0	0
C4G	8.5 8.5	8.50	8.60	8.30	461,600	0	0	0
C69	12.8 12.8	12.50	12.80	12.40	378,500	0	0	0
C92	4.3 4.3	4.10	4.30	4.10	5,000	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.9 6.9	6.70	6.90	6.70	3,200	0	0	0
CAN	31 31	31	31	31	0	0	0	0
CAP	39.9 39.9	39.50	40	39.50	29,900	0	0	0
CAT	19 19	19	19	18.50	67,500	0	0	0
CBI	13.2 13.2	13.20	13.20	13.20	1,000	0	0	0
CBS	27.6 27.6	27.30	27.60	27.30	1,800	0	0	0
CC1	30.3 30.3	30.50	30.50	30.10	1,900	0	0	0
CCA	15.4 15.4	14.40	15.40	14.40	4,700	0	0	0
CCC	11.4 11.4	11.40	11.40	10.80	9,700	0	0	0
CCI	25.5 25.5	25.40	25.80	25.40	5,000	0	0	0
CCL	6.1 6.1	6.10	6.11	6.05	266,400	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.4 12.4	12.40	12.40	12.40	0	0	0	0
CCT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CCV	51 51	51	51	51	0	0	0	0
CDC	24.8 24.8	24.90	24.90	24.40	214,400	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.2 33.2	33	33.20	32.60	14,000	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.3 11.3	11.80	11.80	11.20	32,100	0	0	0
CDR	5.9 5.9	5.90	5.90	5.70	700	0	0	0
CEN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CEO	20 20	20.80	21.20	19.80	15,237,300	0	0	0
CET	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CFM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CFV	22.7 22.7	22.70	22.70	22.70	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	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CHP	29.3 29.3	29.30	29.30	29.20	11,300	0	0	0
CHS	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CI5	5.8 5.8	5.80	5.80	5.80	0	0	0	0
CIA	9.2 9.2	9.20	9.20	9.20	5,500	0	0	0
CID	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CIG	8.7 8.7	8.40	8.75	8.33	48,800	0	0	0
CII	19.9 19.9	21.30	21.50	19.85	26,600,900	0	0	0
CIP	2.5 2.5	2.50	2.50	2.50	0	0	0	0
CJC	21.6 21.6	21.60	21.60	21.60	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	46.1 46.1	46.10	46.10	46.10	100	0	0	0
CKD	22.7 22.7	22.70	22.70	22.70	100	0	0	0
CKG	9.9 9.9	9.70	10	9.70	40,900	0	0	0
CKV	16.5 16.5	16	16.50	16	3,800	0	0	0
CLC	56.2 56.2	54	56.20	53.30	5,300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.6 21.6	21.20	21.60	21.20	4,000	0	0	0
CLL	30.5 30.5	30.40	30.65	30.20	3,100	0	0	0
CLM	69 69	69	69	69	100	0	0	0
CLW	43.3 43.3	43.30	45	43.30	3,200	0	0	0
CLX	15.5 15.5	15.60	15.60	15.40	92,400	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	500	0	0	0
CMD	22.0 22.0	22.00	22.00	21.91	10,300	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	31.8 31.8	31.68	32.14	31.41	356,500	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	20.2 20.2	20	20.20	20	1,500	0	0	0
CMN	71.9 71.9	70.20	73.20	70.10	8,600	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.2 8.2	8	8.40	8	66,100	0	0	0
CMT	13 13	13	13	13	0	0	0	0
CMV	8.4 8.4	8.39	8.39	8.39	0	0	0	0
CMW	15.1 15.1	15.10	15.10	15.10	0	0	0	0
CMX	6.2 6.2	6.25	6.26	6.20	75,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	33	33	33	0	0	0	0
CNG	25 25	24.40	25.10	24	33,000	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7.1 7.1	7.50	7.50	7.10	26,000	0	0	0
COM	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CPA	7.7 7.7	7.70	7.70	7.70	0	0	0	0
CPC	17.5 17.5	17.60	17.60	17.50	700	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	31.5 31.5	31.30	31.50	31.30	10,100	0	0	0
CQT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CRC	9.3 9.3	9.26	9.26	9	571,600	0	0	0
CRE	8.3 8.3	8.58	8.58	8.31	336,300	0	0	0
CSC	17.4 17.4	17.40	17.50	16.90	19,600	0	0	0
CSI	26.8 26.8	27	27	26.80	2,200	0	0	0
CSM	13.3 13.3	13.20	13.50	13.05	407,800	0	0	0
CSV	27.0 27.0	27.45	27.45	26.75	256,600	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17 17	17.10	17.10	17	900	0	0	0
CTD	74 74	74.60	74.60	72.50	444,500	0	0	0
CTF	18.8 18.8	18.95	19	18.80	266,900	0	0	0
CTG	36.2 36.2	35.40	36.20	34.80	14,857,900	0	0	0
CTI	22.2 22.2	22.10	22.20	21.70	218,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.1 7.1	7	7.20	6.70	130,800	0	0	0
CTR	85 85	83.50	85.10	83.30	281,800	0	0	0
CTS	31.1 31.1	31.20	31.55	30.25	954,800	0	0	0
CTT	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CTW	24 24	24	24	24	200	0	0	0
CVN	1.3 1.3	1.30	1.30	1.30	0	0	0	0
CVT	29 29	29	29	29	0	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	11 11	11	11	11	0	0	0	0
D2D	34.9 34.9	35	35.35	34.45	57,400	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.1 18.1	18.10	18.10	18.10	700	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.7 3.7	3.70	3.70	3.63	36,700	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	100	0	0	0
DAS	13 13	13.50	13.50	13	300	0	0	0
DAT	12 12	11.30	12	10.50	81,000	0	0	0
DBC	26.7 26.7	26.70	26.90	26.45	4,233,700	0	0	0
DBD	48.5 48.5	48.60	48.60	47.95	10,800	0	0	0
DBM	26.8 26.8	26.80	26.80	26.80	0	0	0	0
DBT	11.3 11.3	11.30	11.30	11.30	0	0	0	0
DC1	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DC2	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DC4	10.3 10.3	10.35	10.35	10.10	120,000	0	0	0
DCF	39 39	39	39	39	0	0	0	0
DCG	12 12	12	12	12	0	0	0	0
DCH	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DCL	42.9 42.9	42.50	42.90	42	354,500	0	0	0
DCM	33.4 33.4	33.70	33.70	33	1,192,100	0	0	0
DCR	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DCS	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DCT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DDB	9.8 9.8	10.10	10.20	9.60	36,500	0	0	0
DDG	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	6.4 6.4	6.60	6.60	6.40	1,000	0	0	0
DDV	25.6 25.6	25.80	25.80	25.10	783,500	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	500	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	63 63	65.20	66.30	62.70	5,474,100	0	0	0
DGT	5 5	4.80	5.30	4.80	1,164,600	0	0	0
DGW	42.2 42.2	42.15	42.45	41.50	1,423,400	0	0	0
DHA	66.9 66.9	68.10	68.10	66.30	88,200	0	0	0
DHB	7.5 7.5	7.50	7.60	7.50	1,100	0	0	0
DHC	34.1 34.1	34	34.45	33.65	169,300	0	0	0
DHD	35 35	35	35	35	600	0	0	0
DHG	102.5 102.5	103	103	102	5,900	0	0	0
DHM	6.1 6.1	6.17	6.17	6.14	23,600	0	0	0
DHN	27.3 27.3	27.30	27.30	27.30	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	68.1 68.1	73	73	68.10	6,700	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4 4	4	4	4	1,000	0	0	0
DIG	17 17	17.45	17.50	16.60	8,531,700	0	0	0
DIH	10.7 10.7	11	11	10.70	2,600	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.1 5.1	5.10	5.20	5	502,000	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.6 2.6	2.61	2.65	2.60	807,700	0	0	0
DLR	15.9 15.9	15.90	15.90	15.90	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	19 19	22	22	19	1,600	0	0	0
DMC	59.7 59.7	59.70	59.70	59.70	1,100	0	0	0
DMN	7 7	7	7	7	0	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	24.8 24.8	24.80	24.80	24.80	0	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	0	0	0	0
DND	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DNH	49.4 49.4	49.40	49.40	49.40	0	0	0	0
DNL	24.6 24.6	24.60	24.60	24.60	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.8 19.8	20	20	19.80	1,300	0	0	0
DNT	44.2 44.2	44.20	44.20	44.20	0	0	0	0
DNW	34.3 34.3	34.30	34.30	34.30	0	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	12 12	12	12	12	0	0	0	0
DP1	34.7 34.7	33.40	34.70	33.40	1,100	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53 53	53.10	53.10	53	500	0	0	0
DPG	36.6 36.6	37	37.55	36.10	670,700	0	0	0
DPH	43.1 43.1	43.10	43.10	43.10	0	0	0	0
DPM	22.9 22.9	22.65	23.10	22.65	4,493,900	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.2 39.2	37.10	39.30	37	1,235,400	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.1 10.1	10.10	10.30	10	4,700	0	0	0
DRC	15.0 15.0	14.65	15.20	14.65	495,600	0	0	0
DRG	8.6 8.6	8.20	8.60	8.10	13,600	0	0	0
DRH	2.2 2.2	2.23	2.23	2.13	610,800	0	0	0
DRI	13.5 13.5	12.90	13.70	12.80	1,830,500	0	0	0
DRL	46.5 46.5	48.95	48.95	46.50	300	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	22.4 22.4	21.88	22.42	21.88	390,500	0	0	0
DSG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSN	42.6 42.6	42.81	42.81	42.20	8,300	0	0	0
DSP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
DST	9.5 9.5	9.10	9.60	8.90	129,300	0	0	0
DTA	4.2 4.2	4.30	4.39	4.20	26,900	0	0	0
DTD	15.7 15.7	15.70	16.10	15	344,700	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.3 2.3	2.30	2.30	2.30	32,600	0	0	0
DTK	12 12	12	12	12	0	0	0	0
DTL	13.3 13.3	13.40	13.40	13.25	2,400	0	0	0
DTP	114 114	114	114	114	1,900	0	0	0
DTT	16 16	16	16	16	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	13 13	13	13	13	0	0	0	0
DVG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
DVM	5.6 5.6	5.70	5.80	5.40	463,400	0	0	0
DVN	21.5 21.5	21.90	22.60	21.50	59,300	0	0	0
DVP	67.7 67.7	67	68	67	5,700	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	14.6 14.6	14.60	14.60	14.60	0	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	16.7 16.7	16.85	17	16.45	9,547,900	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	10.9 10.9	10.70	11	10.70	120,400	0	0	0
DXS	8.8 8.8	8.93	8.94	8.49	2,173,700	0	0	0
DXV	3.8 3.8	3.71	3.80	3.71	1,800	0	0	0
E12	5 5	5.50	5.50	4.80	2,500	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.6 11.6	11.60	11.60	11.60	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	39 39	38.30	39	38	14,300	0	0	0
EFI	2.1 2.1	2.10	2.10	2.10	100	0	0	0
EIB	21.2 21.2	20.95	21.50	20.60	5,987,500	0	0	0
EIC	26.3 26.3	26.30	26.30	26.30	0	0	0	0
EID	23 23	21.60	23	21.60	400	0	0	0
EIN	2.8 2.8	2.80	2.80	2.80	2,200	0	0	0
ELC	24.3 24.3	24	24.30	23.55	470,800	0	0	0
EME	24.3 24.3	24.30	24.30	24.30	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20 20	20.50	20.50	20	1,100	0	0	0
EVE	10.3 10.3	10.05	10.45	10.05	6,400	0	0	0
EVF	10.9 10.9	10.85	11	10.60	3,060,500	0	0	0
EVG	8.1 8.1	8.15	8.19	8	582,300	0	0	0
EVS	5.9 5.9	5.90	6	5.80	101,000	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.6 3.6	3.67	3.67	3.58	37,500	0	0	0
FCN	14.6 14.6	14.25	14.60	14.10	785,200	0	0	0
FCS	6.8 6.8	6.80	6.80	6.80	2,000	0	0	0
FDC	16.3 16.3	16.30	16.30	16.30	0	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	43 43	43	43	43	100	0	0	0
FIC	16 16	17	17.90	15.50	69,000	0	0	0
FID	1.8 1.8	1.70	1.80	1.70	239,500	0	0	0
FIR	7.2 7.2	7.12	7.24	7.12	44,900	0	0	0
FIT	4.6 4.6	4.68	4.69	4.59	555,000	0	0	0
FMC	36.1 36.1	35.90	36.10	35.90	42,800	0	0	0
FOC	63.5 63.5	63.50	63.50	63.30	4,400	0	0	0
FOX	63 63	63.10	65	62.10	155,000	0	0	0
FPT	94 94	94.70	94.80	93.60	5,397,500	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FRT	152.4 152.4	153	154.50	151.80	180,000	0	0	0
FSO	8 8	8	8	8	100	0	0	0
FT1	41 41	40	41	35.10	8,500	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	32.2 32.2	31.80	32.55	31.30	1,343,600	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	11.2 11.2	10.30	11.20	10.20	2,436,700	0	0	0
GAS	82.8 82.8	77.80	82.80	77.80	4,730,300	0	0	0
GCB	7.9 7.9	7.90	7.90	7.90	0	0	0	0
GCF	33 33	33.50	33.60	32.80	16,900	0	0	0
GDA	15.9 15.9	16.20	16.20	15.70	106,000	0	0	0
GDT	19.7 19.7	20.13	20.13	18.75	57,300	0	0	0
GDW	37.1 37.1	37.10	37.10	37.10	0	0	0	0
GEG	14.9 14.9	14.85	15	14.80	205,700	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	42 42	41.20	42.60	40.75	7,562,200	0	0	0
GGG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29 29	29.30	29.30	29	2,400	0	0	0
GIC	14.5 14.5	14.50	14.60	14.50	600	0	0	0
GIL	13.5 13.5	13.60	13.60	13.40	120,600	0	0	0
GKM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	21 21	21.20	21.20	21	500	0	0	0
GLW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	60.4 60.4	60.60	61.20	60.30	711,700	0	0	0
GMH	8.3 8.3	8.30	8.30	8.30	0	0	0	0
GMX	14.8 14.8	14.80	14.80	14.80	500	0	0	0
GND	19.6 19.6	26	26	19.60	200	0	0	0
GPC	2.3 2.3	2.40	2.40	2.20	27,300	0	0	0
GSM	30.5 30.5	30.60	30.60	30.50	2,700	0	0	0
GSP	10.6 10.6	10.45	10.55	10.40	90,500	0	0	0
GTA	9.6 9.6	9.59	9.59	9.59	0	0	0	0
GTD	86 86	86.80	86.80	81.50	8,500	0	0	0
GTS	10.7 10.7	10.70	10.70	10.70	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	27.6 27.6	25.85	27.55	25.85	4,061,800	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	0	0	0	0
H11	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HAC	9.5 9.5	9.50	9.50	9.50	0	0	0	0
HAD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HAF	26.9 26.9	26.90	26.90	26.90	0	0	0	0
HAG	16.9 16.9	16.95	17.55	16.80	12,015,200	0	0	0
HAH	57.8 57.8	57.40	58.50	57.40	575,600	0	0	0
HAM	45.5 45.5	47.01	47.01	45.54	3,500	0	0	0
HAN	9.3 9.3	9.30	9.30	9.30	100	0	0	0
HAP	7.4 7.4	7.30	7.36	7.02	12,100	0	0	0
HAR	3.9 3.9	3.93	3.97	3.88	178,500	0	0	0
HAS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HAT	31 31	31	31	31	0	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	100	0	0	0
HAX	10.5 10.5	10.45	10.60	10.35	439,800	0	0	0
HBC	6.3 6.3	6.30	6.30	6.10	1,893,000	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	4.40	4.40	4.40	0	0	0	0
HC1	13 13	13	13	13	0	0	0	0
HC3	26.0 26.0	26.00	26.00	26.00	0	0	0	0
HCC	30.8 30.8	29.10	30.90	29	21,200	0	0	0
HCD	7.3 7.3	7.35	7.49	7.30	41,200	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	21.8 21.8	21.80	22	21.30	7,288,600	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	15.3 15.3	15.40	15.40	15.20	1,800	0	0	0
HD6	11.2 11.2	11.10	11.20	11	1,000	0	0	0
HD8	6.9 6.9	6.70	6.90	6.70	3,500	0	0	0
HDA	6.1 6.1	6.10	6.10	6.10	3,200	0	0	0
HDB	29.1 29.1	28.80	29.05	28.10	14,635,600	0	0	0
HDC	21.8 21.8	22.25	22.45	21.50	3,477,700	0	0	0
HDG	26 26	26.30	26.50	25.65	3,638,900	0	0	0
HDM	35.3 35.3	35.50	35.50	35.30	600	0	0	0
HDP	25.3 25.3	25.50	25.50	25	5,200	0	0	0
HDW	18 18	18	18	18	0	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	100	0	0	0
HEJ	13 13	13.70	14	13	900	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	7.4 7.4	7.40	7.40	7.40	100	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	238 238	231	238.50	231	11,500	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	149.7 149.7	149.70	149.70	149.70	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	11.2 11.2	11.20	11.35	11.10	345,200	0	0	0
HHS	12.1 12.1	11.90	12.40	11.90	2,531,400	0	0	0
HHV	12.5 12.5	12.70	12.75	12.20	6,118,200	0	0	0
HID	5.5 5.5	5.85	5.85	5.45	1,642,600	0	0	0
HII	5.9 5.9	5.83	6.01	5.82	264,000	0	0	0
HIO	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	27 27	27	27	27	200	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	370 370	370	370	370	300	0	0	0
HLC	13.9 13.9	14	14.20	13.50	72,200	0	0	0
HLD	24.1 24.1	24.80	25	23.90	95,000	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	11.8 11.8	11.65	11.75	11.60	6,000	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HMG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.6 11.6	11.40	11.60	11.40	1,000	0	0	0
HMS	34.8 34.8	34.90	34.90	34.60	10,300	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.5 10.5	10.50	10.60	10.40	14,500	0	0	0
HNF	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HNG	6.4 6.4	6.40	6.70	6.30	6,346,100	0	0	0
HNI	27 27	27	27	27	0	0	0	0
HNM	8 8	8	8.10	7.90	408,900	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.9 4.9	4.80	4.90	4.80	17,600	0	0	0
HPB	18.8 18.8	18.80	18.80	18.80	0	0	0	0
HPD	16.9 16.9	17	17	16.90	800	0	0	0
HPG	26.0 26.0	26	26.20	25.35	39,616,600	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	23.4 23.4	23.40	23.40	23.40	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	82.4 82.4	82.45	82.45	82.45	0	0	0	0
HPT	25.5 25.5	24.30	26.30	24.30	8,600	0	0	0
HPW	24 24	21	24.20	21	1,200	0	0	0
HPX	4.8 4.8	4.83	4.85	4.74	2,170,400	0	0	0
HQC	2.9 2.9	2.98	3	2.90	5,292,900	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	30.2 30.2	27.95	30.20	27.95	900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.4 15.4	15.45	15.55	15.15	2,138,900	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.4 7.4	7	7.49	6.90	586,300	0	0	0
HSM	6.2 6.2	5.90	6.20	5.90	500	0	0	0
HSP	14.5 14.5	14.50	14.50	14.50	300	0	0	0
HSV	4.6 4.6	4.40	4.70	4.40	622,800	0	0	0
HT1	15.6 15.6	15.50	15.75	15.25	154,300	0	0	0
HTC	33.7 33.7	33.70	33.70	33.70	0	0	0	0
HTE	3.4 3.4	3.40	3.40	3.30	1,100	0	0	0
HTG	43.1 43.1	42.05	43.30	42.05	12,600	0	0	0
HTI	23.3 23.3	23.25	23.25	23.15	9,300	0	0	0
HTL	23.1 23.1	23.40	23.50	23	3,100	0	0	0
HTM	10.5 10.5	10.50	10.60	10.20	7,600	0	0	0
HTN	8.4 8.4	8.55	8.56	8.40	140,200	0	0	0
HTP	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	12.2 12.2	12.20	12.20	12.20	0	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	11.6 11.6	11.70	11.70	11.60	30,000	0	0	0
HU6	5 5	5	5	4.90	21,400	0	0	0
HUB	15.2 15.2	15.15	15.15	15.10	8,400	0	0	0
HUG	29 29	29	29	29	0	0	0	0
HUT	15.5 15.5	15.60	15.80	15.30	1,000,100	0	0	0
HVA	19.4 19.4	19.50	21.70	18.30	50,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13.2 13.2	13.20	13.20	12.95	159,400	0	0	0
HVN	24.6 24.6	25	25.50	24.50	1,826,900	0	0	0
HVT	28.6 28.6	28.20	28.80	28.10	9,500	0	0	0
HVX	2.7 2.7	2.66	2.79	2.66	15,300	0	0	0
HWS	14.4 14.4	14.30	14.40	14.20	7,200	0	0	0
IBD	10.4 10.4	10.40	10.40	10.40	0	0	0	0
ICC	56.9 56.9	56.90	56.90	56.90	0	0	0	0
ICF	3 3	3	3	2.70	2,200	0	0	0
ICG	18.7 18.7	18.60	18.90	18.60	6,700	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	37.7 37.7	37.10	37.70	37.10	2,000	0	0	0
ICT	18.1 18.1	18.30	18.30	18	287,900	0	0	0
IDC	36.5 36.5	36	37.10	33	1,214,100	0	0	0
IDI	6.8 6.8	6.78	6.80	6.71	283,100	0	0	0
IDJ	4.8 4.8	4.80	5	4.80	449,800	0	0	0
IDP	217.5 217.5	217.50	217.50	217.50	0	0	0	0
IDV	26.8 26.8	26.70	26.80	26.60	7,000	0	0	0
IFS	21 21	21	21	21	4,000	0	0	0
IHK	12.2 12.2	12.20	12.20	12.20	0	0	0	0
IJC	10.5 10.5	10.70	10.70	10.40	4,306,200	0	0	0
ILA	6.9 6.9	7	7	6.90	400	0	0	0
ILB	22.6 22.6	22.80	22.85	22.55	17,800	0	0	0
ILC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
ILS	28.7 28.7	28.90	28.90	26.20	112,600	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	51.8 51.8	52.10	52.30	50.50	31,400	0	0	0
IN4	38 38	38	38	38	0	0	0	0
INC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
INN	41.1 41.1	41.40	41.40	41	5,100	0	0	0
IPA	17.8 17.8	17.80	18.20	17.80	57,600	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	25.3 25.3	25.30	25.30	25.30	1,300	0	0	0
IST	37.1 37.1	37.10	37.10	37.10	100	0	0	0
ITC	13.7 13.7	13.75	13.75	13.45	67,500	0	0	0
ITD	15.6 15.6	16.50	16.50	15.55	20,100	0	0	0
ITQ	2.7 2.7	2.70	2.70	2.70	56,400	0	0	0
ITS	4.2 4.2	4.20	4.20	4.20	100	0	0	0
IVS	8.8 8.8	9.20	9.20	8.30	317,000	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.7 5.7	5.75	5.81	5.50	255,000	0	0	0
KBC	35.0 35.0	34.70	35.75	34.70	3,389,100	0	0	0
KCB	11.5 11.5	11.20	11.70	11.20	97,200	0	0	0
KDC	50.2 50.2	50.59	50.59	49.81	282,300	0	0	0
KDH	31.9 31.9	32.05	32.05	31.45	4,376,900	0	0	0
KDM	24.8 24.8	23.40	25	23.30	92,600	0	0	0
KGM	5.7 5.7	5.80	5.80	5.60	3,400	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.8 6.8	6.85	6.86	6.69	9,043,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.2 12.2	12.20	12.30	12.15	1,800	0	0	0
KHS	18.7 18.7	18.50	18.70	18.50	2,100	0	0	0
KHW	29 29	29	29	29	0	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
KLB	16.8 16.8	17	17.10	16.50	713,400	0	0	0
KMR	3.0 3.0	2.94	2.95	2.91	17,400	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	38.7 38.7	38.60	38.70	38.60	423,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.8 16.8	16.85	17.10	16.65	944,900	0	0	0
KSD	4.2 4.2	4.20	4.20	4.20	600	0	0	0
KSF	67.3 67.3	67.50	67.60	67	20,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2.10	1.90	91,900	0	0	0
KST	13.2 13.2	13.20	13.20	13.20	0	0	0	0
KTC	10 10	10	10	10	0	0	0	0
KTL	24.6 24.6	24.60	24.60	24.60	5,100	0	0	0
KTS	35.2 35.2	32.90	35.20	32.90	2,000	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14 14	14	14	14	0	0	0	0
L10	25 25	25	25	25	0	0	0	0
L12	3.8 3.8	4.10	4.10	3.80	6,800	0	0	0
L14	27.6 27.6	28.70	28.70	25.80	228,700	0	0	0
L18	27.3 27.3	27.20	27.50	27.20	25,300	0	0	0
L40	89 89	89	89	89	24,300	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.9 18.9	18.85	18.85	18.85	100	0	0	0
LAI	15 15	15.10	15.20	15	35,000	0	0	0
LAS	15.5 15.5	15.60	15.60	15.50	94,300	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35 35	34.50	35	34.50	1,200	0	0	0
LBM	36.1 36.1	36	36.05	35.60	22,400	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.1 10.1	10.05	10.20	9.95	2,550,800	0	0	0
LCM	1 1	1	1	1	0	0	0	0
LDG	4.2 4.2	4.25	4.30	4	1,204,000	0	0	0
LDP	11.1 11.1	10.80	11.10	10.60	40,900	0	0	0
LDW	27 27	27	27	27	100	0	0	0
LEC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	58.5 58.5	55.50	58.50	55.50	400	0	0	0
LGL	6.2 6.2	6.19	6.25	6.17	257,200	0	0	0
LHC	115 115	116	117.80	112.40	10,400	0	0	0
LHG	28.9 28.9	28.70	29	28.70	43,500	0	0	0
LIC	25.3 25.3	25.30	25.30	25.30	0	0	0	0
LIG	4 4	4	4.10	3.90	360,300	0	0	0
LIX	36.2 36.2	33.80	36.15	33.50	61,600	0	0	0
LKW	33.9 33.9	34.50	34.50	33.90	500	0	0	0
LLM	15.9 15.9	15.90	17.80	15.90	2,500	0	0	0
LM3	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LM8	16 16	16	16	16	0	0	0	0
LMC	5.9 5.9	5.90	5.90	5.90	0	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	0.6 0.6	0.60	0.60	0.60	0	0	0	0
LPB	41.7 41.7	40.70	41.85	40.55	4,415,000	0	0	0
LPT	5.8 5.8	5.80	5.80	5.80	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	31.2 31.2	31.20	31.60	29.70	94,800	0	0	0
LSS	9.5 9.5	9.48	9.52	9.44	81,700	0	0	0
LTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LTG	6.9 6.9	6.90	6.90	6.90	0	0	0	0
M10	21.8 21.8	22	22.10	21.70	6,900	0	0	0
MA1	32.5 32.5	32.50	32.50	32.50	100	0	0	0
MAC	12.5 12.5	12.60	12.60	12	1,900	0	0	0
MAS	38 38	38	38	38	0	0	0	0
MBB	26.7 26.7	25.45	26.75	25	72,144,100	0	0	0
MBG	3.1 3.1	3.10	3.10	2.90	355,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	25.7 25.7	24.20	26.10	24	4,247,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.50	7.50	7.40	5,500	0	0	0
MCH	179.0 179.0	179.51	179.51	178.05	148,900	0	0	0
MCM	26.4 26.4	26.35	26.35	26.15	11,800	0	0	0
MCO	6.4 6.4	6.70	6.70	6.40	1,600	0	0	0
MCP	28.4 28.4	28.35	28.40	28.10	20,600	0	0	0
MDA	8.7 8.7	8.70	8.70	8.70	0	0	0	0
MDC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
MDF	5.3 5.3	5.30	5.80	5.10	15,400	0	0	0
MDG	28.8 28.8	28.80	28.80	27	2,700	0	0	0
MEC	3.8 3.8	3.80	3.80	3.80	0	0	0	0
MED	22.5 22.5	23	23	22.50	5,000	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.3 6.3	6.30	6.30	6.30	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	37.5 37.5	35.50	37.50	35.50	14,900	0	0	0
MGC	11.6 11.6	12.40	12.40	11.60	4,800	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	200	0	0	0
MH3	30.2 30.2	30.20	30.20	30.20	0	0	0	0
MHC	11.7 11.7	11.45	12.20	11.30	33,800	0	0	0
MIC	12.9 12.9	12.60	13	12	7,900	0	0	0
MIE	4 4	4	4	4	0	0	0	0
MIG	18.3 18.3	17.30	18.40	17.30	600,200	0	0	0
MKP	27.5 27.5	27.50	27.50	27.50	0	0	0	0
MKV	16.8 16.8	15.50	16.80	15.40	18,400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.2 20.2	20	20.20	20	5,800	0	0	0
MML	35.2 35.2	33.90	35.40	30.10	72,000	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.9 16.9	16.80	16.90	16.50	26,500	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	7 7	7	7	7	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	17.4 17.4	17.40	17.40	17.40	0	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.4 12.4	12.30	12.45	12.20	4,765,200	0	0	0
MSH	32.4 32.4	31.95	32.40	31.55	359,400	0	0	0
MSN	77 77	76.70	77.20	75.90	3,765,300	0	0	0
MSR	26.1 26.1	25.30	26.40	25	2,384,900	0	0	0
MST	6.3 6.3	6.20	6.40	6.20	882,100	0	0	0
MTA	13.4 13.4	13.10	13.40	13.10	9,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MTH	26.3 26.3	26.30	26.30	26.30	100	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
MTV	15 15	15	15	15	1,000	0	0	0
MVB	15.8 15.8	15.40	15.90	15.10	2,000	0	0	0
MVC	16.1 16.1	17	17	16.10	90,400	0	0	0
MVN	45.8 45.8	44	45.80	44	5,600	0	0	0
MWG	88.8 88.8	86.80	89.30	86.80	6,390,700	0	0	0
MZG	11.6 11.6	11.70	11.70	11.30	466,200	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	37.5 37.5	38.15	38.30	37.10	666,600	0	0	0
NAG	8.1 8.1	8.10	8.20	8.10	68,300	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	36.9 36.9	34.80	38.80	34.80	600	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	100	0	0	0
NAV	17.3 17.3	17.25	17.25	17.25	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	19.0 19.0	19.10	19.40	18.50	40,200	0	0	0
NBC	8.8 8.8	8.80	8.80	8.60	44,400	0	0	0
NBE	11.3 11.3	11.30	11.30	11.30	3,100	0	0	0
NBP	8.5 8.5	7.80	8.60	7.70	37,700	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	400	0	0	0
NBW	31.9 31.9	31.90	31.90	31.90	700	0	0	0
NCG	11.2 11.2	11.40	11.40	11	33,000	0	0	0
NCS	38.8 38.8	38.80	38.80	38.80	0	0	0	0
NCT	90 90	90.60	90.60	90	18,300	0	0	0
ND2	35.7 35.7	35.60	35.70	35.60	1,600	0	0	0
NDC	145 145	145	145	145	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.3 11.3	11.20	11.30	11	149,600	0	0	0
NDP	21.6 21.6	21.60	21.60	21.60	0	0	0	0
NDT	5.7 5.7	5.60	5.70	5.60	200	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	100	0	0	0
NED	6.8 6.8	6.80	6.80	6.60	58,200	0	0	0
NET	67.7 67.7	67.50	67.70	67.50	2,100	0	0	0
NFC	56.5 56.5	55.40	60.80	55.30	2,400	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.5 15.5	15.45	15.90	15.45	147,300	0	0	0
NHC	22 22	22	22	22	0	0	0	0
NHH	11.6 11.6	11.55	11.65	11.50	64,300	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.5 10.5	10.50	10.50	10.50	2,000	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.4 14.4	14.40	14.40	14.40	100	0	0	0
NKG	14.5 14.5	14.55	14.80	14.25	3,606,200	0	0	0
NLG	30.5 30.5	30.85	31.05	30.25	1,492,200	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	61.4 61.4	66	66	61.40	110,100	0	0	0
NNT	54 54	65.60	65.60	54	3,200	0	0	0
NO1	6.4 6.4	6.42	6.42	6.38	30,000	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NRC	5.9 5.9	5.90	6	5.70	2,812,800	0	0	0
NS2	15.2 15.2	15.20	15.20	15.20	200	0	0	0
NSC	74.9 74.9	74.93	74.93	74.93	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.3 5.3	5	5.30	5	649,100	0	0	0
NSL	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.8 11.8	11.70	11.80	11.70	2,100	0	0	0
NT2	24.8 24.8	24.35	25	24.35	1,267,000	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	155.6 155.6	157.10	157.20	155.50	18,800	0	0	0
NTF	16.1 16.1	16.10	16.10	16.10	0	0	0	0
NTH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
NTL	19.4 19.4	19.30	19.80	19.10	963,100	0	0	0
NTP	62.2 62.2	62.54	63.03	61.66	222,200	0	0	0
NTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NTW	20 20	20	20	20	1,000	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	13.6 13.6	13.50	13.70	13.40	131,900	0	0	0
NVL	13.4 13.4	13.50	13.70	13.30	8,728,100	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.9 7.9	7.94	7.94	7.94	200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	4.60	4.60	3.90	500	0	0	0
OCB	11.9 11.9	11.80	11.90	11.65	1,477,900	0	0	0
OCH	6 6	6.10	6.10	5.90	18,900	0	0	0
ODE	46.4 46.4	46.30	46.50	46.20	19,600	0	0	0
OGC	3.7 3.7	3.75	3.76	3.69	314,100	0	0	0
OIL	11.5 11.5	12.80	12.80	11.10	3,940,900	0	0	0
ONE	6.9 6.9	7.30	7.30	6.90	2,300	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.4 22.4	22.60	22.60	22.40	3,300	0	0	0
ORS	13.0 13.0	13	13.15	12.65	1,126,800	0	0	0
PAC	22 22	22	22.45	21.85	154,100	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	26.7 26.7	26.90	26.90	26.05	921,500	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.8 2.8	2.80	2.80	2.80	9,100	0	0	0
PAT	77.8 77.8	79	79	77.20	42,700	0	0	0
PBC	6.2 6.2	6.20	6.30	6.20	31,600	0	0	0
PBP	12.5 12.5	12.90	12.90	12.50	4,700	0	0	0
PBT	14.6 14.6	14.20	14.60	12	2,800	0	0	0
PC1	24.5 24.5	23.15	24.50	23.05	15,776,300	0	0	0
PCC	27 27	27	27	27	0	0	0	0
PCE	19.6 19.6	19.60	19.60	19.60	0	0	0	0
PCF	5.7 5.7	5.70	5.70	5.70	0	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	18.7 18.7	18.60	18.90	18.60	110,800	0	0	0
PCM	15.1 15.1	15.10	15.20	15.10	11,000	0	0	0
PCT	8.7 8.7	8.50	8.70	8.50	3,100	0	0	0
PDB	28.4 28.4	29.30	29.80	28.10	17,200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	114 114	114	115.90	114	1,500	0	0	0
PDR	18.7 18.7	18.70	18.90	18.10	10,508,400	0	0	0
PDV	9.7 9.7	9.69	9.70	9.50	29,500	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	2,500	0	0	0
PEN	8.3 8.3	8.30	8.30	8.30	300	0	0	0
PEQ	40.3 40.3	40.30	40.30	40.30	0	0	0	0
PET	34.0 34.0	34.48	34.83	33.64	1,166,100	0	0	0
PFL	2.7 2.7	2.70	2.80	2.60	122,000	0	0	0
PGB	12.4 12.4	12.20	12.40	12	21,900	0	0	0
PGC	13.6 13.6	13.55	13.55	13.45	50,000	0	0	0
PGD	24.0 24.0	23.95	23.95	23.10	3,100	0	0	0
PGI	19.5 19.5	19.50	19.55	19.50	6,700	0	0	0
PGN	6.2 6.2	6.20	6.30	6.20	31,700	0	0	0
PGS	55 55	51.60	55	51.60	300	0	0	0
PGT	6.8 6.8	6.80	6.80	6.80	100	0	0	0
PGV	19.7 19.7	19.20	19.75	19.20	27,400	0	0	0
PHC	4.9 4.9	4.95	4.95	4.90	73,000	0	0	0
PHH	5.3 5.3	5.30	5.30	5.30	0	0	0	0
PHN	63 63	63	63	63	0	0	0	0
PHP	30.7 30.7	31.30	31.30	30.50	26,500	0	0	0
PHR	58.3 58.3	56.80	59.90	56.80	730,400	0	0	0
PHS	10.2 10.2	10.20	10.20	10.20	600	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.5 16.5	16.50	16.50	16.50	2,000	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	6.8 6.8	6.51	6.79	6.40	2,000	0	0	0
PIV	6.6 6.6	6.30	6.70	6.20	295,700	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.5 9.5	8.86	9.50	8.86	1,100	0	0	0
PLA	4.8 4.8	4.80	4.80	4.80	0	0	0	0
PLC	24.7 24.7	24.70	24.80	24.40	184,900	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PLP	6 6	6.10	6.15	5.98	167,100	0	0	0
PLX	38.8 38.8	36.35	38.80	36.30	13,251,500	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	2,500	0	0	0
PMC	170 170	170	185.50	153	1,000	0	0	0
PMG	7.9 7.9	7.55	7.86	7.55	39,500	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	34.6 34.6	34.60	34.60	34.60	0	0	0	0
PMT	7 7	7	7	7	5,200	0	0	0
PMW	35 35	35	35	35	0	0	0	0
PNC	18.7 18.7	18.65	18.65	18.65	0	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	35.5 35.5	35.50	35.50	35.50	0	0	0	0
PNJ	97.8 97.8	97.06	98.05	96.46	383,300	0	0	0
PNP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
PNT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.6 15.6	15.40	15.70	15.40	26,000	0	0	0
POT	21.4 21.4	21.40	21.40	21.40	0	0	0	0
POV	8 8	8	8	8	0	0	0	0
POW	12.8 12.8	12.65	13.15	12.65	16,439,400	0	0	0
PPC	9.8 9.8	9.81	9.84	9.78	146,400	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.4 27.4	27.60	27.60	27.30	4,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19.9 19.9	20.10	20.10	19.90	200	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	2,800	0	0	0
PPY	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.2 12.2	12.20	12.20	12.20	200	0	0	0
PRE	21.7 21.7	21.40	21.80	21.40	3,200	0	0	0
PRO	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PRT	11.2 11.2	10.80	11.50	10.80	6,300	0	0	0
PSB	5 5	5.10	5.60	4.70	62,600	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSD	15.5 15.5	15.80	15.90	15.40	62,700	0	0	0
PSE	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	7.8 7.8	7.70	7.90	7.60	104,300	0	0	0
PSL	11.7 11.7	11.70	11.70	11.70	0	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	19 19	17	19.50	16.50	4,700	0	0	0
PSW	7.6 7.6	7.50	7.60	7.50	21,300	0	0	0
PTB	47.9 47.9	47.20	47.90	47.20	132,500	0	0	0
PTC	6.7 6.7	6.40	6.74	6.40	4,900	0	0	0
PTD	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	30 30	31	31	30	1,100	0	0	0
PTL	2.8 2.8	2.80	2.85	2.66	72,000	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	9.9 9.9	9.90	9.90	9.90	100	0	0	0
PTS	10.6 10.6	10.60	10.60	10.50	9,800	0	0	0
PTT	10.3 10.3	10.30	10.30	10.30	100	0	0	0
PTV	3.7 3.7	3.70	3.70	3.50	3,700	0	0	0
PV2	2.7 2.7	2.60	2.70	2.50	86,200	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	37.2 37.2	36.90	38	35.90	460,100	0	0	0
PVC	12.3 12.3	11.60	12.70	11.50	4,195,000	0	0	0
PVD	29.6 29.6	29	30.20	28.90	9,400,200	0	0	0
PVE	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PVG	6.4 6.4	6.40	6.60	6	166,300	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	97.9 97.9	94	99	94	424,300	0	0	0
PVM	18 18	18	18	18	0	0	0	0
PVO	6.2 6.2	6.20	6.20	6	5,500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	35.8 35.8	35.60	36.60	35.30	8,890,600	0	0	0
PVT	19.2 19.2	18.85	19.40	18.80	7,416,900	0	0	0
PVV	1.4 1.4	1.40	1.40	1.40	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	7.4 7.4	7.20	7.50	7.10	26,300	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXL	15.2 15.2	15.10	15.40	15.10	56,200	0	0	0
PXM	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PXS	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PXT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
QCC	29.7 29.7	29.70	29.70	29.70	0	0	0	0
QCG	14.6 14.6	14.40	14.90	14.30	579,900	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	1,300	0	0	0
QNP	29 29	28.60	29	28.60	2,600	0	0	0
QNS	45.8 45.8	45.90	46.00	45.71	94,200	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	16 16	16	16	16	100	0	0	0
QPH	34.2 34.2	34.50	34.50	34.20	600	0	0	0
QSP	25 25	25	25	25	0	0	0	0
QST	28.6 28.6	28.60	28.60	28.60	0	0	0	0
QTC	31.9 31.9	28.50	31.90	28.50	10,900	0	0	0
QTP	12.4 12.4	12.50	12.50	12.40	272,900	0	0	0
RAL	93 93	92.20	93	92.20	900	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	6 6	6.80	6.80	6	200	0	0	0
RCC	19.8 19.8	19.80	19.80	19.80	200	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.8 12.8	12.30	12.80	12.30	3,600	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.2 61.2	61	61.90	60.80	379,100	0	0	0
RIC	12.5 12.5	12.40	12.50	12.40	15,600	0	0	0
RTB	28.9 28.9	28.40	28.90	28.40	600	0	0	0
RYG	10.2 10.2	10.30	10.30	9.98	151,600	0	0	0
S12	1.7 1.7	1.70	1.70	1.70	0	0	0	0
S4A	32.5 32.5	32.50	32.50	32.50	0	0	0	0
S55	55.7 55.7	55.70	55.70	55.70	0	0	0	0
S72	7 7	7	7	7	300	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9.1 9.1	9.10	9.10	8.90	148,300	0	0	0
SAB	45.6 45.6	46.23	46.23	45.22	1,942,000	0	0	0
SAC	12.8 12.8	12.10	12.80	12.10	200	0	0	0
SAF	52.4 52.4	52.40	52.40	52.40	0	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.6 7.6	7.71	7.71	7.45	196,700	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	30.6 30.6	30.20	30.60	30.20	10,500	0	0	0
SAV	13.4 13.4	13	13.35	13	1,500	0	0	0
SB1	6.1 6.1	6.10	6.10	6.10	600	0	0	0
SBA	28.9 28.9	28.25	28.90	28.25	200	0	0	0
SBB	17.2 17.2	17.10	17.20	17	22,400	0	0	0
SBD	7.4 7.4	7.50	7.60	7.40	4,400	0	0	0
SBG	14.8 14.8	15	15	14.55	258,100	0	0	0
SBH	39.3 39.3	39.40	39.40	39.30	500	0	0	0
SBL	6.5 6.5	6.50	6.50	6.50	500	0	0	0
SBM	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SBR	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SBS	6.1 6.1	6.10	6.10	5.90	969,600	0	0	0
SBT	24.5 24.5	24.80	24.80	24.50	783,400	0	0	0
SBV	8 8	8	8	8	100	0	0	0
SC5	16 16	15.10	16	15	13,400	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	63.5 63.5	64	64	63.30	21,900	0	0	0
SCI	9.3 9.3	9.30	9.30	9.20	23,300	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	9,700	0	0	0
SCL	18.3 18.3	18.50	18.50	18.20	234,900	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.3 7.3	7.39	7.43	7.19	2,161,500	0	0	0
SCS	51.3 51.3	51.60	51.60	51.20	148,000	0	0	0
SD2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
SD3	7.2 7.2	6.90	7.20	6.90	3,200	0	0	0
SD5	8.3 8.3	8.11	8.29	8.11	27,000	0	0	0
SD6	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.4 11.4	11.40	11.40	11.40	700	0	0	0
SDA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.3 7.3	7.30	7.30	7.30	100	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.3 9.3	9.30	9.30	9.30	0	0	0	0
SDK	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SDN	26 26	26	26	26	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	18.8 18.8	18.80	18.80	18.80	100	0	0	0
SDV	31.5 31.5	31.50	31.50	31.50	0	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	38.5 38.5	39	39.30	38.30	17,900	0	0	0
SEB	47.1 47.1	47	47.10	47	1,600	0	0	0
SED	20.2 20.2	20	20.20	20	2,200	0	0	0
SEP	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SFC	16.9 16.9	16.85	16.85	16.85	800	0	0	0
SFG	10.3 10.3	9.92	10.25	9.92	400	0	0	0
SFI	25 25	25	25	25	100	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.2 12.2	12.20	12.30	12.10	11,700	0	0	0
SGC	76.2 76.2	82.80	82.80	76.20	800	0	0	0
SGD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SGH	27 27	27	27	27	0	0	0	0
SGI	12.9 12.9	11.70	12.90	11.10	800	0	0	0
SGN	57.9 57.9	58.10	58.50	57.90	10,200	0	0	0
SGP	25.7 25.7	25.50	25.70	25	98,700	0	0	0
SGR	18 18	18.15	18.45	17.90	227,400	0	0	0
SGS	16.3 16.3	16.32	16.32	16.32	0	0	0	0
SGT	16.3 16.3	15.90	16.30	15.10	28,300	0	0	0
SHA	4.0 4.0	3.95	4	3.90	2,600	0	0	0
SHB	16.2 16.2	16	16.20	15.80	77,500,200	0	0	0
SHC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
SHE	6.8 6.8	6.80	6.80	6.60	700	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.1 14.1	14	14.45	14	645,900	0	0	0
SHN	5 5	4.80	5	4.80	13,400	0	0	0
SHP	34.5 34.5	34.60	34.60	34.10	15,700	0	0	0
SHS	18.8 18.8	19.40	19.70	18.40	25,776,000	0	0	0
SID	14.1 14.1	14.10	14.10	14.10	400	0	0	0
SIG	6 6	6	6	6	0	0	0	0
SIV	37.4 37.4	37.40	37.40	37.40	0	0	0	0
SJ1	12.9 12.9	11.90	12.90	11.90	400	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	13.95	14.10	13.95	86,200	0	0	0
SJE	18.4 18.4	18	18.80	18	155,500	0	0	0
SJG	19 19	19	19	19	0	0	0	0
SJM	7.1 7.1	7.10	8	7.10	2,200	0	0	0
SJS	60.9 60.9	60	60.90	58.40	36,300	0	0	0
SKG	10 10	10	10	9.96	41,200	0	0	0
SKH	28.1 28.1	24.50	28.10	24.50	6,100	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	26.6 26.6	26.60	26.60	26.60	200	0	0	0
SLS	162.6 162.6	160.30	162.60	160	3,800	0	0	0
SMA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SMB	40.0 40.0	39.90	40.30	39.90	6,000	0	0	0
SMC	14.0 14.0	14	14	13.70	268,700	0	0	0
SMN	10.6 10.6	10.60	10.60	10.60	0	0	0	0
SMT	11.6 11.6	10.80	11.60	10.60	3,000	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	31.3 31.3	31.30	31.40	31.30	2,000	0	0	0
SP2	22 22	22	22	22	0	0	0	0
SPB	13.7 13.7	13.70	13.70	13.70	100	0	0	0
SPC	7.8 7.8	7.80	7.80	7.80	200	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.5 9.5	9.50	9.50	9.50	400	0	0	0
SPV	28 28	28	28	28	0	0	0	0
SQC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SRA	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SRB	2.1 2.1	2	2.10	2	396,700	0	0	0
SRC	51 51	48.10	51	48.10	2,500	0	0	0
SRF	8.1 8.1	7.73	8.20	7.72	5,600	0	0	0
SSB	17.3 17.3	17.25	17.30	17	2,070,200	0	0	0
SSC	31.2 31.2	31.15	31.15	31.15	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8 8	8.20	8.20	7.90	4,200	0	0	0
SSH	77.8 77.8	77.80	77.80	77.80	0	0	0	0
SSI	29.7 29.7	29.15	29.80	28.65	24,039,700	0	0	0
SSM	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.8 4.8	4.80	4.80	4.70	84,200	0	0	0
STB	56.7 56.7	57.50	58.70	56.70	12,705,700	0	0	0
STC	15.1 15.1	16	16	15.10	600	0	0	0
STG	38.9 38.9	38.90	38.90	38.90	0	0	0	0
STH	21.4 21.4	21.50	21.50	21.30	180,800	0	0	0
STK	15.3 15.3	15.25	15.25	15.15	5,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.1 8.1	8	8.10	8	4,400	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	21.8 21.8	21.90	21.90	21.75	2,600	0	0	0
SVD	4.6 4.6	4.76	4.79	4.55	35,800	0	0	0
SVG	6.3 6.3	6.30	6.30	6.30	200	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	36.5 36.5	36.90	36.90	36.50	1,300	0	0	0
SVN	2.8 2.8	2.80	2.90	2.70	331,100	0	0	0
SVT	10.9 10.9	10.85	10.90	10.85	11,600	0	0	0
SWC	33.8 33.8	32.50	34	32.50	19,500	0	0	0
SZB	37.5 37.5	37.50	37.50	37.50	1,100	0	0	0
SZC	29.6 29.6	29.15	30.30	29	703,800	0	0	0
SZE	10 10	10	10	10	0	0	0	0
SZG	36.3 36.3	36.30	36.30	36.30	1,000	0	0	0
SZL	48.1 48.1	47.90	48.10	47.05	8,200	0	0	0
TA6	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TA9	12.3 12.3	12.20	12.30	12	7,700	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	50 50	50	50	47.70	523,300	0	0	0
TAN	43.7 43.7	43.70	43.70	43.70	4,100	0	0	0
TAW	18 18	18	18	18	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	36 36	35.20	36	35.20	1,000	0	0	0
TBD	114.2 114.2	114.20	114.20	114.20	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	6.8 6.8	6.80	6.80	6.80	100	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	36 36	34.95	36	34.20	25,180,300	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.3 17.3	17.60	17.85	17	8,397,100	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34 34	34.10	34.20	34	21,400	0	0	0
TCM	26.2 26.2	26.10	26.15	25.65	1,558,800	0	0	0
TCO	8.8 8.8	8.51	8.89	8.42	340,900	0	0	0
TCR	2.8 2.8	2.83	2.83	2.83	0	0	0	0
TCT	19.2 19.2	19.20	19.20	19.20	100	0	0	0
TCW	31.7 31.7	31.70	31.70	31.60	3,300	0	0	0
TDB	39.5 39.5	39.50	39.50	39.50	2,100	0	0	0
TDC	11.8 11.8	11.70	11.75	11.55	109,300	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	3.0 3.0	2.99	2.99	2.95	13,500	0	0	0
TDH	4.3 4.3	4.37	4.37	4.20	60,500	0	0	0
TDM	58 58	58	58	57	47,900	0	0	0
TDP	25.9 25.9	26.50	26.50	25.90	4,300	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	1,200	0	0	0
TDT	6.8 6.8	6.70	6.80	6.60	28,900	0	0	0
TDW	49 49	49	49	49	0	0	0	0
TED	74 74	74	74	74	100	0	0	0
TEG	6.3 6.3	6.50	6.50	6.23	29,800	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	36.6 36.6	36.60	36.60	36.60	400	0	0	0
TFC	51.5 51.5	51.50	51.50	51.50	0	0	0	0
TGP	6.6 6.6	6.60	6.60	6.60	600	0	0	0
TH1	3 3	3	3	3	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.3 30.3	30.30	30.40	29.90	8,600	0	0	0
THG	46.2 46.2	46.70	46.70	46.10	6,900	0	0	0
THM	8.8 8.8	8.80	8.80	8.80	0	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	10.1 10.1	10.10	10.10	10.10	0	0	0	0
THS	12.4 12.4	12.40	12.40	12.40	0	0	0	0
THT	7.9 7.9	7.90	7.90	7.90	3,700	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TID	23 23	22.60	23	22.50	11,300	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	100	0	0	0
TIG	8.6 8.6	8.60	8.70	8.40	672,700	0	0	0
TIN	54 54	52.50	54	52	21,500	0	0	0
TIP	17.9 17.9	17.85	17.95	17.85	36,600	0	0	0
TIS	4.8 4.8	5	5	4.80	12,100	0	0	0
TIX	41 41	41	41	41	0	0	0	0
TJC	14 14	14	14	14	100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.8 13.8	13.80	13.80	13.80	700	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.28	8.28	8.24	78,500	0	0	0
TLG	51.2 51.2	51.50	51.90	50.70	323,400	0	0	0
TLH	4.7 4.7	4.75	4.75	4.70	41,600	0	0	0
TLI	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TLP	6.2 6.2	6.90	6.90	6	5,200	0	0	0
TLT	26.5 26.5	26.40	26.50	26.40	1,800	0	0	0
TMB	54 54	54	54	51	3,000	0	0	0
TMC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	100	0	0	0
TMP	57.1 57.1	59	59	57.10	400	0	0	0
TMS	40.8 40.8	40.80	40.80	40.80	0	0	0	0
TMT	12.8 12.8	14.10	14.10	12.60	20,700	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TN1	13.9 13.9	13.90	13.90	13.60	3,600	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	30.4 30.4	30.35	30.35	30.35	300	0	0	0
TNG	18.4 18.4	17.90	18.50	17.70	912,700	0	0	0
TNH	11.7 11.7	11.75	11.75	11.50	121,100	0	0	0
TNI	4.9 4.9	4.75	4.92	4.75	29,900	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	20.8 20.8	20.80	20.80	20.80	0	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	9.3 9.3	9.35	9.35	8.60	132,800	0	0	0
TNV	23.7 23.7	22.40	23.80	22	27,800	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	146.5 146.5	145.50	147	143.30	36,400	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	2,700	0	0	0
TOW	35 35	35	35	35	1,000	0	0	0
TPB	17.1 17.1	16.75	17.15	16.55	9,984,600	0	0	0
TPC	13.2 13.2	13.20	13.20	13.20	569,900	0	0	0
TPP	10.6 10.6	10.60	10.60	10.60	0	0	0	0
TPS	51 51	51	51	51	100	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	17.2 17.2	17.20	17.20	17.20	1,600	0	0	0
TRA	74.5 74.5	75.80	75.80	73.50	22,500	0	0	0
TRC	78.3 78.3	77	79.50	77	130,200	0	0	0
TRS	34 34	28.20	34	28.10	135,200	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	26,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSB	26.6 26.6	27.80	27.80	26.60	2,000	0	0	0
TSC	3.0 3.0	3.02	3.05	2.95	451,800	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
TSJ	37.1 37.1	37.10	37.10	37.10	0	0	0	0
TST	9.5 9.5	9.50	9.50	9.50	0	0	0	0
TT6	6 6	6	6	5.90	6,300	0	0	0
TTA	10.7 10.7	10.70	10.75	10.60	119,000	0	0	0
TTC	9 9	9	9	9	2,100	0	0	0
TTD	80 80	80	80	80	0	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.0 3.0	3.02	3.08	2.99	1,861,800	0	0	0
TTG	10.5 10.5	10.40	11.50	9.30	3,800	0	0	0
TTH	2.4 2.4	2.40	2.40	2.30	29,100	0	0	0
TTL	8.5 8.5	8.50	8.50	8.50	6,000	0	0	0
TTN	16.6 16.6	16.80	16.90	16.50	146,700	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35.10	35.10	35	1,400	0	0	0
TUG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TV1	22.1 22.1	22.20	22.30	21.90	16,500	0	0	0
TV2	34.2 34.2	33.30	34.20	33.25	318,400	0	0	0
TV3	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TV4	14.8 14.8	15	15	14.80	2,300	0	0	0
TV6	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TVA	13.6 13.6	13.60	13.60	13.60	0	0	0	0
TVB	8.1 8.1	8.08	8.15	8.01	76,100	0	0	0
TVC	8.7 8.7	8.60	8.70	8.50	34,900	0	0	0
TVD	10.1 10.1	10.10	10.10	10	46,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	74.5 74.5	74.50	74.50	74.50	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	7.3 7.3	7.30	7.40	7.20	193,500	0	0	0
TVS	14.6 14.6	14.80	14.95	14.45	135,600	0	0	0
TVT	16.5 16.5	16.50	16.50	16.50	100	0	0	0
TW3	14.1 14.1	14.10	14.10	14.10	0	0	0	0
TXM	4.7 4.7	4.50	4.70	4.50	11,200	0	0	0
TYA	17.6 17.6	17.55	17.55	17.55	2,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.1 7.1	7.10	7.10	7.10	34,900	0	0	0
UDL	16.3 16.3	16.30	16.30	16.30	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	57.1 57.1	57	57.20	57	600	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.1 8.1	8.10	8.10	8.10	100	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	9.4 9.4	9.40	9.40	9.40	600	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	17.8 17.8	17.80	17.80	17.80	2,600	0	0	0
UXC	2 2	2	2	2	0	0	0	0
V12	10.8 10.8	10.80	10.80	10.80	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VAB	10.3 10.3	10.40	10.40	10.20	503,900	0	0	0
VAF	19.7 19.7	19.70	19.70	19.70	100	0	0	0
VAV	38.1 38.1	38.10	38.10	38.10	100	0	0	0
VBB	10.3 10.3	10.40	10.40	10.10	102,500	0	0	0
VBC	21 21	21	21	21	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	14.5 14.5	14.50	14.50	14.50	0	0	0	0
VC1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
VC2	6.2 6.2	6.10	6.20	6.10	133,200	0	0	0
VC3	27 27	27.40	27.40	26.50	1,155,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	23.4 23.4	21.80	23.50	19.50	600	0	0	0
VC7	10 10	9.90	10	9.80	326,900	0	0	0
VC9	3.7 3.7	3.50	3.70	3.50	800	0	0	0
VCA	8.3 8.3	8.19	8.29	8.19	3,100	0	0	0
VCB	57.3 57.3	57.10	57.50	56.60	4,173,200	0	0	0
VCC	10 10	10	10	10	100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	285 285	288	288	285	1,400	0	0	0
VCG	22.2 22.2	22.20	22.35	21.75	4,702,800	0	0	0
VCI	33.5 33.5	33.61	34.10	33.07	7,681,400	0	0	0
VCM	9.6 9.6	9.60	9.60	9.60	200	0	0	0
VCP	24 24	24	24	23.80	17,900	0	0	0
VCR	48.5 48.5	49	49	48.50	1,100	0	0	0
VCS	43 43	42.70	43	42.30	62,800	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	8.5 8.5	8.50	8.50	8.50	300	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	11 11	11	11	11	0	0	0	0
VDL	8.2 8.2	8.50	9.90	8.20	3,900	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	54 54	54	54	54	600	0	0	0
VDS	16.3 16.3	16.65	16.65	16.10	860,200	0	0	0
VDT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VE1	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VE3	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2 2	2	2	2	0	0	0	0
VE9	4 4	4	4	3.90	6,000	0	0	0
VEA	33.7 33.7	33.80	34	33.50	459,000	0	0	0
VEC	48.8 48.8	49.80	49.80	48.80	2,900	0	0	0
VEF	131 131	130.70	132	130	7,400	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	2,200	0	0	0
VET	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	50.5 50.5	51.50	51.50	50.50	11,200	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VGC	42 42	41.15	42.65	41	972,500	0	0	0
VGG	42.9 42.9	43	43	42.50	600	0	0	0
VGI	70.6 70.6	71.10	72	70	260,200	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	27.4 27.4	27.50	27.50	27.30	12,000	0	0	0
VGR	70 70	70	70	65.50	2,500	0	0	0
VGS	25 25	23.40	25.80	23.10	482,600	0	0	0
VGT	12.2 12.2	12.10	12.30	12	285,600	0	0	0
VGV	45.5 45.5	45.50	45.50	45.50	0	0	0	0
VHC	55.7 55.7	55.40	56.50	55.30	358,700	0	0	0
VHD	3.9 3.9	4	4	3.30	21,800	0	0	0
VHE	3.6 3.6	3.80	3.80	3.50	267,600	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2	2.10	1.90	49,400	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11.5 11.5	11	11.50	11	22,800	0	0	0
VHM	141.8 141.8	138.50	141.80	136.50	8,459,900	0	0	0
VIB	17.8 17.8	17.65	17.80	17.40	5,413,100	0	0	0
VIC	173.1 173.1	173.60	176	171.40	7,681,000	0	0	0
VID	4.9 4.9	4.87	4.87	4.87	200	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	16.10	16.10	16	10,100	0	0	0
VIG	5.7 5.7	5.70	5.80	5.60	92,700	0	0	0
VIH	26.2 26.2	26.20	26.20	26.20	0	0	0	0
VIM	9.8 9.8	10.30	10.30	9.80	200	0	0	0
VIN	17.6 17.6	17.60	17.60	17.60	0	0	0	0
VIP	12.3 12.3	12.20	12.25	12.15	62,700	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	23 23	23.10	23.10	23	1,500	0	0	0
VIW	14.1 14.1	14.80	14.80	12.90	3,100	0	0	0
VIX	21 21	21.15	21.50	20.15	43,164,400	0	0	0
VJC	212.2 212.2	207.50	215.50	205.20	2,090,200	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLB	48.2 48.2	48.40	48.70	47.80	26,700	0	0	0
VLC	13.8 13.8	13.80	13.90	13.70	45,800	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	35 35	35	35	35	200	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.9 5.9	5.70	5.90	5.50	11,300	0	0	0
VMD	16.5 16.5	16.50	16.50	16.50	2,900	0	0	0
VMG	2.8 2.8	2.90	2.90	2.80	13,100	0	0	0
VMK	65 65	65	65	65	0	0	0	0
VMS	30.5 30.5	30.50	30.50	30.50	3,900	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	16.2 16.2	16	16.20	16	1,000	0	0	0
VNB	17.4 17.4	17.40	17.40	17	55,900	0	0	0
VNC	36 36	36	36.10	36	5,100	0	0	0
VND	18.7 18.7	18.80	19.05	18.30	12,230,300	0	0	0
VNE	5.5 5.5	5.70	5.70	5.47	73,300	0	0	0
VNF	14.5 14.5	14.50	14.50	14.50	400	0	0	0
VNG	7.5 7.5	7.53	7.53	7.53	500	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	6.2 6.2	7.20	7.20	6.20	5,100	0	0	0
VNL	20.8 20.8	20.80	20.80	20.70	15,700	0	0	0
VNM	60.8 60.8	60.50	60.90	60.30	2,963,300	0	0	0
VNP	21.2 21.2	22.20	22.20	20.80	110,400	0	0	0
VNR	20.4 20.4	20.40	20.40	20.30	17,600	0	0	0
VNS	9.2 9.2	9.28	9.28	9.19	31,000	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VNY	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VNZ	352 352	365	365	352	300	0	0	0
VOC	12.2 12.2	12	12.30	12	12,600	0	0	0
VOS	12.6 12.6	12.60	12.75	11.85	642,200	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	28.9 28.9	27.85	28.90	27.65	21,660,200	0	0	0
VPC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPD	25.3 25.3	25.30	25.30	25.30	1,500	0	0	0
VPG	4.9 4.9	5	5.01	4.87	129,200	0	0	0
VPH	4.5 4.5	4.50	4.54	4.46	12,200	0	0	0
VPI	56 56	57.70	58	55.60	2,260,400	0	0	0
VPR	20.4 20.4	20.50	20.60	20.40	4,400	0	0	0
VPS	9.3 9.3	9.25	9.30	9.25	19,200	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13 13	13	13	13	0	0	0	0
VRC	14.1 14.1	14.70	14.70	14.05	500	0	0	0
VRE	38.1 38.1	36.10	38.05	35.70	21,287,500	0	0	0
VRG	18 18	17.70	18.30	17.70	2,700	0	0	0
VSA	20 20	20.20	20.20	20	10,600	0	0	0
VSC	19.7 19.7	19.50	20	19.10	4,849,800	0	0	0
VSE	9.1 9.1	9.10	9.10	8.70	13,400	0	0	0
VSF	24.5 24.5	24.40	24.50	24.40	10,500	0	0	0
VSG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VSH	44.5 44.5	44.50	44.50	43.50	5,500	0	0	0
VSI	25 25	25	25	24	2,800	0	0	0
VSM	14 14	14.10	14.10	14	1,600	0	0	0
VSN	16.3 16.3	16.30	16.30	16.30	0	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.3 2.3	2.20	2.30	2.20	5,800	0	0	0
VTB	18.7 18.7	18.95	19.25	18.70	29,600	0	0	0
VTC	11.9 11.9	11.90	12	11.50	20,700	0	0	0
VTD	6.3 6.3	6.30	6.40	6.20	17,700	0	0	0
VTE	7.3 7.3	7.30	7.30	7.10	14,600	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	48.9 48.9	49	49	48.10	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.5 11.5	11.40	11.50	11.40	119,500	0	0	0
VTP	95.6 95.6	96.80	96.80	95.30	478,800	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	13.1 13.1	13.10	13.20	12.80	59,800	0	0	0
VTS	5.6 5.6	5.60	5.60	5.60	100	0	0	0
VTV	14.2 14.2	14.60	14.80	14.20	33,800	0	0	0
VTX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTZ	19.5 19.5	19.40	19.60	19.30	1,356,300	0	0	0
VUA	15.2 15.2	15.20	15.20	15.20	4,000	0	0	0
VVN	3 3	3	3	3	0	0	0	0
VVS	66.5 66.5	64.80	66.50	64	81,500	0	0	0
VW3	11 11	11	11	11	0	0	0	0
VWS	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
WCS	275 275	284.10	284.10	275	4,000	0	0	0
WSB	57 57	56.30	57	56.30	800	0	0	0
WSS	6.5 6.5	6.60	6.60	6.30	76,800	0	0	0
WTC	10.1 10.1	10.10	10.10	10.10	500	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	300	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	18.3 18.3	18.30	18.30	18.30	0	0	0	0
XHC	23.5 23.5	23.50	23.50	23.50	0	0	0	0
XLV	13 13	13	13	13	0	0	0	0
XMC	9.3 9.3	9.50	9.50	9	33,400	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	200	0	0	0
XMP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XPH	16.9 16.9	14.20	16.90	14.20	9,200	0	0	0
YBC	10 10	10	10	10	0	0	0	0
YBM	10.4 10.4	10.35	10.35	10.35	0	0	0	0
YEG	12.1 12.1	11.95	12.10	11.80	1,302,200	0	0	0
YTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
^HASTC	246.5 246.5	246.81	248.52	244.67	82,826,094	0	0	0
^UPCOM	120.8 120.8	120.61	121.08	119.88	0	0	0	0
^VN30	2,056.0 2,056.0	2,033.59	2,058.90	2,022.60	434,748,686	0	0	0
^VNINDEX	1,816.3 1,816.3	1,795.57	1,817.06	1,790.44	838,106,900	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 06/01/2026