NGÀY: [ 30/01 ] [ 29/01 ] [ 28/01 ] [ 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 07/01/2026

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	0	0	0	0
AAA	7.8 7.8	7.75	7.87	7.69	1,449,900	0	0	0
AAH	3.6 3.6	3.50	3.60	3.50	399,800	0	0	0
AAM	7.0 7.0	7	7	6.95	1,200	0	0	0
AAS	9.6 9.6	9.50	9.70	9.40	1,240,800	0	0	0
AAT	3.3 3.3	3.12	3.35	3.12	18,100	0	0	0
AAV	6.2 6.2	6.10	6.30	6.10	67,900	0	0	0
ABB	14.5 14.5	14.57	14.57	14.39	9,995,400	0	0	0
ABC	10.9 10.9	10.70	11.20	10.60	44,900	0	0	0
ABI	20.1 20.1	19.90	20.10	19.80	41,900	0	0	0
ABR	13.3 13.3	13.50	13.50	13.30	300	0	0	0
ABS	3.1 3.1	3.03	3.09	3	134,600	0	0	0
ABT	65.0 65.0	66.62	66.71	65.00	8,800	0	0	0
ABW	11.5 11.5	11.60	11.70	11.40	169,900	0	0	0
ACB	24.7 24.7	24.20	24.75	24.10	22,731,900	0	0	0
ACC	13.8 13.8	13.30	13.85	13.20	14,500	0	0	0
ACE	41.1 41.1	40.67	41.35	40.38	3,600	0	0	0
ACL	12.6 12.6	12.98	13.31	12.64	14,300	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	51.2 51.2	49	52	49	3,401,000	0	0	0
ADC	17.2 17.2	17.17	17.17	17.17	0	0	0	0
ADG	9.1 9.1	8.61	9.10	8.61	3,000	0	0	0
ADS	8.0 8.0	8.05	8.05	7.90	64,100	0	0	0
AFX	11.8 11.8	11.90	11.95	11.70	157,000	0	0	0
AG1	10.9 10.9	10.93	10.93	10.93	100	0	0	0
AGF	2 2	2	2	2	0	0	0	0
AGG	14.1 14.1	14	14.20	13.90	413,100	0	0	0
AGM	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGP	32.6 32.6	33.04	33.93	32.59	4,300	0	0	0
AGR	15.8 15.8	15.40	15.80	15.40	413,100	0	0	0
AGX	151 151	151	151	151	100	0	0	0
AIC	9.9 9.9	9.90	9.90	9.90	400	0	0	0
AIG	48.9 48.9	48	48.90	47.80	53,500	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	6.8 6.8	6.70	6.80	6.60	18,700	0	0	0
AMC	14.2 14.2	12.90	14.20	12.90	700	0	0	0
AME	6.5 6.5	6.50	6.50	6.50	200	0	0	0
AMP	14.5 14.5	14.50	14.50	14.50	5,500	0	0	0
AMS	8 8	7.50	8.30	7.40	420,600	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	34.5 34.5	34.11	34.60	33.28	42,100	0	0	0
ANV	25.7 25.7	25.65	26	25.45	770,400	0	0	0
APF	35.3 35.3	35.17	35.26	35.17	4,000	0	0	0
APG	10.5 10.5	10.40	10.50	10.25	200,900	0	0	0
APH	6.5 6.5	6.40	6.49	6.40	249,500	0	0	0
API	6.8 6.8	6.80	6.90	6.70	172,500	0	0	0
APL	10.9 10.9	10.86	10.86	10.86	0	0	0	0
APP	5.1 5.1	5.10	5.10	5.10	4,500	0	0	0
APS	7.4 7.4	7.30	7.60	7.30	598,500	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	16.6 16.6	16.80	16.80	16.60	900	0	0	0
ASM	6.5 6.5	6.36	6.51	6.36	483,300	0	0	0
ASP	5 5	4.85	5.01	4.85	90,400	0	0	0
AST	75.2 75.2	76.23	76.23	73.56	400	0	0	0
ATA	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	48.10	0	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	9.90	10	9.90	56,200	0	0	0
BAB	11.6 11.6	11.70	12.07	11.60	14,000	0	0	0
BAF	37.5 37.5	36.75	37.50	36.60	3,333,900	0	0	0
BAL	9.5 9.5	9.50	9.50	9.50	0	0	0	0
BAX	33.0 33.0	32.98	32.98	32.98	0	0	0	0
BBC	75 75	70.80	75	70.80	1,300	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	1,000	0	0	0
BBS	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BBT	12.7 12.7	12.50	12.70	12.50	5,800	0	0	0
BCA	13 13	13.10	13.30	12.70	17,200	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.7 7.7	7.70	7.80	7.50	90,300	0	0	0
BCE	8.3 8.3	8.17	8.25	7.95	50,700	0	0	0
BCF	41.4 41.4	41.40	41.40	41.40	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	67.0 67.0	62.71	67.04	61.44	2,245,200	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	9.8 9.8	9.60	9.80	9.60	9,600	0	0	0
BDW	28 28	28	28	28	400	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	16.2 16.2	16.20	16.20	16.20	300	0	0	0
BFC	44.3 44.3	43.60	44.80	43.30	266,200	0	0	0
BGE	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BGW	19.1 19.1	19.08	19.08	19.08	0	0	0	0
BHA	26.7 26.7	23	26.70	23	7,800	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	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BHK	11.0 11.0	11.04	11.04	11.04	0	0	0	0
BHN	31.5 31.5	30.60	31.50	30.60	1,600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.5 23.5	23	23.65	23	462,300	0	0	0
BID	41.0 41.0	39.50	41.40	39.50	13,409,700	0	0	0
BIG	4.9 4.9	5.02	5.11	4.84	231,100	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	100	0	0	0
BKC	22.9 22.9	21.30	22.90	21.30	56,500	0	0	0
BKG	2.9 2.9	2.88	2.90	2.86	47,700	0	0	0
BLI	9.3 9.3	9.30	9.30	9.30	0	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.8 22.8	22.78	22.78	22.78	100	0	0	0
BMC	16.3 16.3	15.30	16.30	15.30	111,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	100	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.4 18.4	17.90	18.50	17.80	516,600	0	0	0
BMJ	10 10	9.90	10	9.60	4,000	0	0	0
BMK	14 14	14	14	14	0	0	0	0
BMP	167.6 167.6	163.73	168.08	163.73	107,100	0	0	0
BMS	12.7 12.7	12.80	12.80	12.70	100,200	0	0	0
BMV	5.7 5.7	5.70	5.70	5.70	0	0	0	0
BNA	7.3 7.3	7.20	7.50	7.20	65,200	0	0	0
BNW	20.1 20.1	20.10	20.10	20.10	200	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	3.8 3.8	3.80	3.80	3.80	200	0	0	0
BRC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
BRR	18.2 18.2	18.20	18.20	18.20	300	0	0	0
BRS	23 23	20	23	20	4,200	0	0	0
BSA	22 22	22	22	22	200	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	15.7 15.7	15.65	15.65	15.65	100	0	0	0
BSI	38.3 38.3	37.70	38.45	37.20	913,800	0	0	0
BSL	9.9 9.9	9.86	9.86	9.86	0	0	0	0
BSP	9.7 9.7	9.73	9.73	9.73	0	0	0	0
BSQ	18.3 18.3	18.31	18.31	18.31	0	0	0	0
BSR	18.0 18.0	16.90	17.95	16.75	31,374,900	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	0	0	0	0
BTD	16.2 16.2	16.10	16.20	16.10	2,000	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	24.6 24.6	24.40	24.70	24.30	14,200	0	0	0
BTN	3 3	3	3	3	10,600	0	0	0
BTP	8.9 8.9	8.96	8.99	8.80	100,600	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	13,400	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15 15	15	15	15	4,800	0	0	0
BTV	17.9 17.9	17.90	17.90	17.90	0	0	0	0
BTW	57.8 57.8	57.84	57.84	57.84	0	0	0	0
BVB	13.4 13.4	13.20	13.50	13	2,254,100	0	0	0
BVG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BVH	65.5 65.5	63	65.50	63	1,593,200	0	0	0
BVL	14.9 14.9	15	15	14.75	500	0	0	0
BVN	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BVS	29.5 29.5	28.80	29.60	28.70	257,500	0	0	0
BWA	15.5 15.5	15.55	15.55	15.55	0	0	0	0
BWE	44.0 44.0	44.66	44.66	44.03	134,600	0	0	0
BWS	33.6 33.6	33.60	33.60	33.60	1,000	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	10.4 10.4	10.30	10.75	10.30	21,100	0	0	0
C47	9.8 9.8	9.52	9.90	9.52	13,900	0	0	0
C4G	8.5 8.5	8.40	8.50	8.40	324,400	0	0	0
C69	13.2 13.2	12.70	13.30	12.50	899,600	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	6,100	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7.20	7	4,800	0	0	0
CAN	31 31	31	31	31	0	0	0	0
CAP	37.3 37.3	37.49	37.49	36.84	20,100	0	0	0
CAT	17.9 17.9	18.08	18.37	17.69	47,000	0	0	0
CBI	15.1 15.1	15	15.10	15	12,500	0	0	0
CBS	27.5 27.5	27.60	27.60	27.50	300	0	0	0
CC1	30.3 30.3	31	31	30.30	200	0	0	0
CCA	14.5 14.5	14.54	14.54	14.54	1,100	0	0	0
CCC	11.4 11.4	11.40	11.50	11.20	8,600	0	0	0
CCI	21.5 21.5	21.49	21.49	21.49	3,500	0	0	0
CCL	6.1 6.1	6.12	6.14	6.08	86,500	0	0	0
CCM	36.8 36.8	36.85	36.85	36.85	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.4 12.4	12.30	12.40	12.30	1,000	0	0	0
CCT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CCV	59.6 59.6	59.58	59.58	59.58	100	0	0	0
CDC	16.8 16.8	16.98	16.98	16.57	176,600	0	0	0
CDG	3.5 3.5	3.50	3.50	3.50	0	0	0	0
CDN	33.4 33.4	33.20	33.90	32.60	17,600	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.1 11.1	11.29	11.29	10.81	2,900	0	0	0
CDR	6 6	5.50	6	5.50	7,700	0	0	0
CEN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CEO	19.1 19.1	19.05	19.62	18.86	10,563,800	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	3.1 3.1	3.10	3.10	3.10	2,600	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	9.2 9.2	9.24	9.24	9.24	0	0	0	0
CHP	28.0 28.0	28.19	28.39	28.00	60,500	0	0	0
CHS	11.3 11.3	11.30	11.30	11.30	100	0	0	0
CI5	6.3 6.3	6.20	6.30	6.20	200	0	0	0
CIA	9.2 9.2	9.20	9.40	9.20	3,100	0	0	0
CID	8.5 8.5	8.45	8.45	8.45	100	0	0	0
CIG	9.0 9.0	8.70	9	8.45	83,900	0	0	0
CII	20.0 20.0	20.05	20.45	19.50	19,006,700	0	0	0
CIP	2.5 2.5	2.60	2.60	2.50	1,100	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 46	46	46	45.80	15,000	0	0	0
CKD	21.7 21.7	21.74	21.74	21.74	0	0	0	0
CKG	10.4 10.4	9.70	10.40	9.70	36,300	0	0	0
CKV	16.3 16.3	16.30	16.30	16.30	600	0	0	0
CLC	55.5 55.5	52.09	55.50	52.09	8,400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	19.2 19.2	19.24	19.24	19.24	1,800	0	0	0
CLL	30.5 30.5	30.50	30.65	30.25	17,300	0	0	0
CLM	69 69	69	69	69	0	0	0	0
CLW	39.2 39.2	39.24	39.24	39.24	100	0	0	0
CLX	15.6 15.6	15.40	15.60	15.40	46,600	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	500	0	0	0
CMD	22.1 22.1	22.28	22.28	22.00	1,800	0	0	0
CMF	395.3 395.3	395.33	395.33	395.33	300	0	0	0
CMG	32.7 32.7	32.05	32.91	31.91	368,300	0	0	0
CMI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CMN	23 23	23.77	23.77	23	3,500	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	7.6 7.6	7.60	7.69	7.50	56,300	0	0	0
CMT	13.2 13.2	13.20	13.20	13.20	100	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	6.3 6.3	6.24	6.26	6.23	92,200	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	25.8 25.8	25	26	24.80	76,200	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7 7	7.10	7.10	6.90	2,000	0	0	0
COM	29.0 29.0	28.98	28.98	28.98	0	0	0	0
CPA	6.8 6.8	7	7	6.80	3,400	0	0	0
CPC	16.1 16.1	16.06	16.06	16.06	1,500	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	31.4 31.4	31.40	31.40	31.20	26,200	0	0	0
CQT	8.2 8.2	8.20	8.20	8.20	1,000	0	0	0
CRC	9.2 9.2	9.18	9.23	9.04	689,400	0	0	0
CRE	8.3 8.3	8.32	8.50	8.20	379,600	0	0	0
CSC	17.5 17.5	17.40	17.50	17.20	39,200	0	0	0
CSI	26.4 26.4	26.80	27	26.30	5,400	0	0	0
CSM	13.3 13.3	13.45	13.50	13.30	324,700	0	0	0
CSV	27.6 27.6	26.95	27.65	26.95	426,000	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	17	17	1,600	0	0	0
CTD	69.0 69.0	70.48	70.76	69.05	835,900	0	0	0
CTF	19.3 19.3	19	19.35	18.80	303,900	0	0	0
CTG	37.5 37.5	36.40	37.50	36.35	22,144,400	0	0	0
CTI	22.4 22.4	22.20	22.45	22.15	207,300	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.8 6.8	7.10	7.10	6.70	128,200	0	0	0
CTR	89.1 89.1	85	89.90	85	979,200	0	0	0
CTS	24.9 24.9	24.26	25.66	24.26	651,000	0	0	0
CTT	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CTW	24 24	24	24	24	0	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	900	0	0	0
D2D	35.0 35.0	34.80	35.40	34.80	62,000	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16.9 16.9	16.58	16.95	16.58	3,400	0	0	0
DAE	12.9 12.9	12.92	12.92	12.92	0	0	0	0
DAH	3.7 3.7	3.68	3.69	3.62	93,800	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	11.3 11.3	12	12	11.30	1,200	0	0	0
DAT	11.2 11.2	12	12.80	11.20	25,500	0	0	0
DBC	23.6 23.6	23.60	23.91	23.47	4,849,200	0	0	0
DBD	48.5 48.5	48.80	48.80	48	4,800	0	0	0
DBM	30.4 30.4	30.40	30.40	30.40	100	0	0	0
DBT	11.2 11.2	11.25	11.25	11.20	200	0	0	0
DC1	8.7 8.7	8.70	8.70	8.70	100	0	0	0
DC2	6.3 6.3	6.32	6.32	6.32	100	0	0	0
DC4	9.4 9.4	9.36	9.41	9.23	292,000	0	0	0
DCF	34.8 34.8	34.82	34.82	34.82	0	0	0	0
DCG	13.8 13.8	13.80	13.80	13.80	100	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	43.30	42.30	597,400	0	0	0
DCM	34 34	33.50	34.15	33.30	2,524,200	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	9.6 9.6	10.10	10.10	9.60	27,200	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	6.40	6.40	6.30	1,500	0	0	0
DDV	26 26	25.50	26.10	25.40	875,400	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	800	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	64.1 64.1	63.20	65.50	63.20	3,207,000	0	0	0
DGT	5.1 5.1	5	5.20	4.90	506,300	0	0	0
DGW	43.0 43.0	42.40	43.55	41.60	2,287,600	0	0	0
DHA	66.1 66.1	66.70	66.80	64	174,800	0	0	0
DHB	7.6 7.6	7.60	7.60	7.60	0	0	0	0
DHC	34.2 34.2	34.40	34.75	34.05	313,600	0	0	0
DHD	25.8 25.8	25.81	25.81	25.81	1,600	0	0	0
DHG	102.7 102.7	101.40	103	101.40	13,800	0	0	0
DHM	6.1 6.1	6.14	6.14	5.96	1,900	0	0	0
DHN	25.9 25.9	25.94	25.94	25.94	0	0	0	0
DHP	11.0 11.0	10.99	10.99	10.99	0	0	0	0
DHT	69.4 69.4	68.10	70	68.10	15,300	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4 4	4	4	4	2,000	0	0	0
DIG	17.2 17.2	17.10	17.25	16.85	6,508,700	0	0	0
DIH	10.8 10.8	10.70	10.90	10.50	7,900	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	483,600	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.6 2.6	2.64	2.64	2.60	1,064,000	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	20.4 20.4	20.40	20.40	20.40	0	0	0	0
DMC	59.7 59.7	59.70	59.70	59.70	1,000	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	48.8 48.8	48.82	48.82	48.82	0	0	0	0
DND	9.9 9.9	9.60	9.90	9.60	300	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DNH	48.8 48.8	48.81	48.81	48.81	0	0	0	0
DNL	23.6 23.6	23.60	23.60	23.60	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.8 19.8	19.80	19.80	19.80	0	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	13 13	13	13	13	800	0	0	0
DP1	34.7 34.7	34.70	34.70	34.70	100	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	49.7 49.7	48.80	49.73	48.80	9,500	0	0	0
DPG	37.1 37.1	36.44	37.08	36.10	514,100	0	0	0
DPH	41.6 41.6	41.63	41.63	41.63	0	0	0	0
DPM	23.5 23.5	23	23.60	22.80	5,731,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.9 39.9	39.30	39.95	39.05	1,479,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.2 10.2	10.10	10.15	10.10	14,200	0	0	0
DRC	14.4 14.4	14.41	14.55	14.36	371,700	0	0	0
DRG	8.6 8.6	8.40	8.70	8.30	3,300	0	0	0
DRH	2.3 2.3	2.15	2.26	2.13	370,900	0	0	0
DRI	13.6 13.6	13.50	13.80	13.40	944,000	0	0	0
DRL	46.8 46.8	46.40	46.80	46.40	2,800	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	100	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	22.6 22.6	22.42	22.65	22.42	311,400	0	0	0
DSG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSN	40.8 40.8	40.85	40.85	40.39	9,600	0	0	0
DSP	13.5 13.5	13.50	13.50	13.50	0	0	0	0
DST	10 10	9.50	10.30	9.40	202,000	0	0	0
DTA	4.0 4.0	3.89	4.03	3.89	1,100	0	0	0
DTD	16 16	15.90	16.10	15.60	185,700	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2.3 2.3	2.30	2.30	2.30	37,400	0	0	0
DTK	12.2 12.2	11.29	12.53	11.29	80,200	0	0	0
DTL	13.4 13.4	13.25	13.40	13.25	2,000	0	0	0
DTP	91.2 91.2	91.20	91.20	90.80	18,600	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	5.7 5.7	5.60	5.70	5.50	297,100	0	0	0
DVN	21.1 21.1	21.50	21.50	21	151,700	0	0	0
DVP	63.3 63.3	63.33	63.61	62.67	47,000	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	14.7 14.7	14.74	14.87	14.52	10,864,500	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	10.9 10.9	10.90	11	10.80	235,700	0	0	0
DXS	8.8 8.8	8.72	8.85	8.60	2,449,600	0	0	0
DXV	3.9 3.9	3.80	3.86	3.80	10,200	0	0	0
E12	5 5	4.70	5	4.70	7,600	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	10.8 10.8	10.83	10.83	10.83	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	38.9 38.9	38.90	39.50	38.40	11,800	0	0	0
EFI	2.1 2.1	2.10	2.10	2.10	200	0	0	0
EIB	21.8 21.8	21.50	22	21.40	7,080,600	0	0	0
EIC	22.9 22.9	22.86	22.86	22.86	100	0	0	0
EID	21.3 21.3	21.26	21.26	21.26	0	0	0	0
EIN	2.8 2.8	2.70	2.80	2.60	2,800	0	0	0
ELC	23.7 23.7	23.90	24.25	23.60	580,100	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	20	20	900	0	0	0
EVE	9.1 9.1	9.20	9.25	9.11	15,100	0	0	0
EVF	11.2 11.2	10.95	11.30	10.95	4,159,700	0	0	0
EVG	8.2 8.2	8.13	8.22	8.11	435,200	0	0	0
EVS	6 6	5.90	6	5.80	157,000	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	3.5 3.5	3.51	3.52	3.46	50,500	0	0	0
FCN	14.8 14.8	14.60	14.80	14.50	791,000	0	0	0
FCS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FDC	17 17	17	17	17	600	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	41.8 41.8	41.81	41.81	41.81	0	0	0	0
FIC	14.7 14.7	15.50	15.50	13.64	59,800	0	0	0
FID	1.8 1.8	1.70	1.90	1.70	143,000	0	0	0
FIR	7.2 7.2	7.20	7.23	7.11	239,900	0	0	0
FIT	4.6 4.6	4.58	4.65	4.58	623,400	0	0	0
FMC	34.3 34.3	34.61	34.61	34.32	23,500	0	0	0
FOC	63.6 63.6	63.60	63.90	63.50	3,900	0	0	0
FOX	63.9 63.9	63	64	62	139,700	0	0	0
FPT	97.5 97.5	94.10	97.60	94	11,427,400	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6 6	6	6	6	100	0	0	0
FRT	152.6 152.6	152.60	156.90	152	389,500	0	0	0
FSO	6.6 6.6	6.58	6.58	6.58	200	0	0	0
FT1	40.7 40.7	41.40	41.40	38.90	1,000	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	29.1 29.1	28.76	29.39	28.58	996,400	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	11.5 11.5	11	11.50	11	1,713,700	0	0	0
GAS	88.5 88.5	85.20	88.50	85.20	4,173,200	0	0	0
GCB	8.5 8.5	7.90	9	7.90	900	0	0	0
GCF	32.8 32.8	32.10	33.30	32	13,400	0	0	0
GDA	16.1 16.1	15.90	16.20	15.80	79,300	0	0	0
GDT	19.8 19.8	19.90	19.90	19.50	18,900	0	0	0
GDW	37.1 37.1	37.10	37.10	37.10	0	0	0	0
GEG	14.0 14.0	14.19	14.29	13.95	377,000	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	33.8 33.8	34	34.20	33.36	6,965,700	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	29.2 29.2	29.10	29.30	29.10	1,800	0	0	0
GIC	11.2 11.2	11.25	11.25	11.25	800	0	0	0
GIL	13.6 13.6	13.50	13.65	13.40	165,700	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	21	21	300	0	0	0
GLW	13.2 13.2	13.20	13.20	13.20	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	60.9 60.9	58.60	61.32	58.50	2,595,000	0	0	0
GMH	8.0 8.0	7.97	7.97	7.97	600	0	0	0
GMX	14.0 14.0	13.97	15.09	13.97	12,100	0	0	0
GND	22.3 22.3	22.35	22.35	22.25	200	0	0	0
GPC	2.3 2.3	2.40	2.40	2.20	5,800	0	0	0
GSM	30.5 30.5	30.50	30.50	30.50	500	0	0	0
GSP	10.6 10.6	10.60	10.60	10.40	90,900	0	0	0
GTA	9.6 9.6	9.59	9.59	9.59	0	0	0	0
GTD	85.6 85.6	85.90	87	84.50	16,500	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	29.5 29.5	28.55	29.45	28.50	13,681,500	0	0	0
GVT	81.6 81.6	81.61	81.61	81.61	0	0	0	0
H11	8.1 8.1	8.10	8.10	8.10	200	0	0	0
HAC	9.5 9.5	9.50	9.50	9.50	100	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	17.1 17.1	17.05	17.20	16.80	9,665,800	0	0	0
HAH	59.1 59.1	57.90	59.40	57.60	1,536,200	0	0	0
HAM	30.4 30.4	30.36	30.36	30.36	4,000	0	0	0
HAN	9.3 9.3	9.30	9.30	9.30	0	0	0	0
HAP	7.4 7.4	7.59	7.59	7.01	11,400	0	0	0
HAR	3.9 3.9	3.94	3.95	3.89	181,000	0	0	0
HAS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HAT	32.5 32.5	32.50	32.50	32.50	100	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	0	0	0	0
HAX	10.6 10.6	10.50	10.60	10.50	364,100	0	0	0
HBC	6.3 6.3	6.30	6.30	6.20	1,211,900	0	0	0
HBD	17.8 17.8	17.75	17.75	17.75	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	29.7 29.7	30.50	30.50	29.70	19,300	0	0	0
HCD	5.9 5.9	5.87	6.02	5.87	14,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	21.9 21.9	21.54	21.98	21.49	5,999,100	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	15.3 15.3	15.30	15.30	15.30	9,200	0	0	0
HD6	10.0 10.0	9.78	10.05	9.78	2,000	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	1,000	0	0	0
HDA	6.2 6.2	6.20	6.20	6.10	12,500	0	0	0
HDB	29.1 29.1	29.05	29.55	28.35	23,080,000	0	0	0
HDC	22 22	22	22.20	21.60	2,420,200	0	0	0
HDG	23.9 23.9	23.30	24.06	23.30	2,825,600	0	0	0
HDM	36.3 36.3	36	36.50	36	900	0	0	0
HDP	25.3 25.3	25.30	25.30	25.30	0	0	0	0
HDW	18 18	18	18	18	0	0	0	0
HEC	31.8 31.8	31.75	31.75	31.75	0	0	0	0
HEJ	13.9 13.9	11.60	14	11.60	400	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	400	0	0	0
HES	29.5 29.5	29.53	29.53	29.53	0	0	0	0
HEV	7.4 7.4	7.40	7.40	7.40	0	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	230.5 230.5	226.16	239.57	226.16	8,500	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	12.0 12.0	11.20	11.95	11.10	2,517,600	0	0	0
HHS	12.3 12.3	12.05	12.25	12	1,380,900	0	0	0
HHV	12.8 12.8	12.55	12.80	12.50	4,145,500	0	0	0
HID	5.5 5.5	5.25	5.65	5.12	2,012,300	0	0	0
HII	5.6 5.6	5.76	5.76	5.60	283,000	0	0	0
HIO	8.3 8.3	8.40	8.80	8	1,800	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	26.3 26.3	26.25	26.25	26.25	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	10 10	10	10	10	2,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	370 370	370	370	370	0	0	0	0
HLC	14.3 14.3	13.70	14.30	13.60	23,700	0	0	0
HLD	24.4 24.4	24.50	24.50	23.60	53,300	0	0	0
HLO	17 17	17	17	17	300	0	0	0
HLS	19.2 19.2	19.19	19.19	19.19	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	11.60	11.80	11.50	14,400	0	0	0
HMD	19.0 19.0	19.00	19.00	19.00	0	0	0	0
HMG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
HMH	15.2 15.2	15.18	15.18	15.18	0	0	0	0
HMR	11.9 11.9	11.60	11.90	11.50	2,300	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	1,700	0	0	0
HNB	11.8 11.8	11.76	11.76	11.76	200	0	0	0
HND	10.5 10.5	10.40	10.60	10.40	13,900	0	0	0
HNF	32.0 32.0	32.05	32.05	32.05	0	0	0	0
HNG	6.3 6.3	6.40	6.60	6.20	4,091,100	0	0	0
HNI	25.2 25.2	25.21	25.21	25.21	0	0	0	0
HNM	8.1 8.1	8	8.10	8	416,900	0	0	0
HNP	11.2 11.2	11.23	11.23	11.23	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.9 4.9	4.90	4.90	4.90	25,800	0	0	0
HPB	14.5 14.5	14.55	14.55	14.55	0	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	4,300	0	0	0
HPG	24.2 24.2	23.59	24.32	23.59	37,249,700	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	26.9 26.9	26.90	26.90	26.90	100	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	24.1 24.1	25	25	24.10	1,500	0	0	0
HPW	23.5 23.5	23.50	23.50	23.50	100	0	0	0
HPX	4.8 4.8	4.75	4.87	4.75	1,411,300	0	0	0
HQC	3.0 3.0	2.92	3.01	2.91	3,526,700	0	0	0
HRB	40 40	40	40	40	0	0	0	0
HRC	28.2 28.2	28.10	28.15	28.10	200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	11.92	12.23	11.88	2,595,400	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.3 7.3	7.39	7.45	7.27	178,800	0	0	0
HSM	6.9 6.9	6.10	6.90	6.10	600	0	0	0
HSP	13.2 13.2	13.18	13.18	13.18	700	0	0	0
HSV	4.6 4.6	4.60	4.70	4.40	1,177,800	0	0	0
HT1	15.7 15.7	15.40	15.90	15.25	224,900	0	0	0
HTC	30.9 30.9	37	37	30.90	200	0	0	0
HTE	3.3 3.3	3.40	3.40	3.30	6,900	0	0	0
HTG	43.2 43.2	42.75	43.15	42.75	21,400	0	0	0
HTI	21.4 21.4	21.30	21.39	21.25	26,500	0	0	0
HTL	23.6 23.6	23.30	23.60	23.30	4,300	0	0	0
HTM	10.4 10.4	10.50	10.50	10.40	600	0	0	0
HTN	8.5 8.5	8.41	8.54	8.37	356,300	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	12.9 12.9	11.40	12.85	11.40	6,500	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	11.0 11.0	11.11	11.11	11.01	59,600	0	0	0
HU6	4.9 4.9	5.50	5.50	4.80	14,100	0	0	0
HUB	15.2 15.2	15.15	15.15	15.15	400	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	100	0	0	0
HUT	16 16	15.50	16.20	15.50	1,313,500	0	0	0
HVA	19.7 19.7	19.50	20	18.60	40,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	12.0 12.0	11.95	12.05	11.82	134,800	0	0	0
HVN	26 26	24.70	26	24.70	2,172,500	0	0	0
HVT	28.5 28.5	28.50	28.60	28.40	23,900	0	0	0
HVX	2.7 2.7	2.72	2.75	2.70	14,000	0	0	0
HWS	14.5 14.5	14.50	14.80	14.50	1,200	0	0	0
IBD	10.4 10.4	10.40	10.40	10.40	0	0	0	0
ICC	65.4 65.4	65.40	65.40	65.40	100	0	0	0
ICF	3.2 3.2	2.90	3.20	2.90	12,000	0	0	0
ICG	19.9 19.9	19.50	20.50	19	11,800	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	35.5 35.5	35.09	35.56	35.09	7,200	0	0	0
ICT	18.0 18.0	18	18.20	17.90	14,800	0	0	0
IDC	38.9 38.9	36.50	39.30	36.50	3,432,500	0	0	0
IDI	6.9 6.9	6.80	6.85	6.74	420,100	0	0	0
IDJ	4.9 4.9	4.90	5	4.90	275,900	0	0	0
IDP	217.5 217.5	217.50	217.50	217.50	0	0	0	0
IDV	23.4 23.4	23.30	23.39	23.22	6,700	0	0	0
IFS	21 21	21	21	21	400	0	0	0
IHK	10.6 10.6	10.60	10.60	10.60	100	0	0	0
IJC	10.8 10.8	10.60	10.85	10.60	2,777,300	0	0	0
ILA	6.6 6.6	6.60	6.60	6.60	1,800	0	0	0
ILB	22.7 22.7	22.70	22.75	22.60	46,500	0	0	0
ILC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
ILS	24.4 24.4	28.90	30.30	24.40	45,400	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.5 52.5	51.30	52.50	51.20	90,300	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	41.70	41.70	41.10	1,300	0	0	0
IPA	18.4 18.4	18.10	18.40	17.80	98,700	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	24.6 24.6	24.60	24.60	24.60	4,700	0	0	0
IST	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ITC	13.7 13.7	13.70	13.80	13.55	44,300	0	0	0
ITD	15.1 15.1	14.64	15.06	14.64	83,000	0	0	0
ITQ	2.8 2.8	2.80	2.80	2.70	2,900	0	0	0
ITS	4.6 4.6	4.40	4.70	4.40	13,300	0	0	0
IVS	8.7 8.7	8.80	8.80	8.60	177,300	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	5.90	5.70	117,200	0	0	0
KBC	35.8 35.8	35.30	35.80	34.95	4,480,500	0	0	0
KCB	13.3 13.3	11.60	13.30	11.60	410,300	0	0	0
KDC	48.4 48.4	50.30	50.59	46.73	315,400	0	0	0
KDH	31.4 31.4	31.85	31.85	31.05	5,218,500	0	0	0
KDM	24.9 24.9	24.90	25.50	23.50	34,800	0	0	0
KGM	5.3 5.3	5.29	5.29	5.29	500	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.0 7.0	6.76	6.96	6.72	18,269,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.3 12.3	12.30	12.30	12.30	5,000	0	0	0
KHS	14.5 14.5	14.76	15.07	14.52	10,800	0	0	0
KHW	29 29	29	29	29	0	0	0	0
KIP	12.6 12.6	12.61	12.61	12.61	0	0	0	0
KKC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
KMR	3.0 3.0	2.95	2.97	2.92	27,200	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	38.7 38.7	38.65	38.75	38.65	390,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.2 17.2	16.80	17.20	16.80	1,249,000	0	0	0
KSD	4.2 4.2	4.20	4.20	4.20	0	0	0	0
KSF	68 68	66.90	69.30	66	30,400	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2.10	2	14,500	0	0	0
KST	13.5 13.5	13.50	13.50	13.50	500	0	0	0
KTC	10 10	10	10	10	0	0	0	0
KTL	25 25	24.60	25	24.60	1,300	0	0	0
KTS	35.0 35.0	35.02	35.02	35.02	100	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	23.7 23.7	23.66	23.66	23.66	0	0	0	0
L12	4.4 4.4	4.10	4.40	4.10	2,600	0	0	0
L14	27.8 27.8	27.40	27.90	27.30	114,600	0	0	0
L18	27.6 27.6	27	27.70	27	83,200	0	0	0
L40	40.0 40.0	40.45	40.45	38.73	265,400	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	17.3 17.3	17.09	17.28	17.09	600	0	0	0
LAI	15 15	15	15	14.80	28,200	0	0	0
LAS	15.7 15.7	15.60	15.80	15.50	290,600	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35 35	35	35	35	4,100	0	0	0
LBM	35.3 35.3	33.59	35.32	33.59	47,500	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	10.3 10.3	10.10	10.30	10.05	1,830,100	0	0	0
LCM	1 1	1	1	1	0	0	0	0
LDG	4.2 4.2	4.15	4.24	4.10	1,156,400	0	0	0
LDP	11.1 11.1	10.90	11.10	10.60	113,000	0	0	0
LDW	27 27	27	27	27	0	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	62.1 62.1	62.10	62.10	62.10	100	0	0	0
LGL	5.9 5.9	6.18	6.18	5.74	673,400	0	0	0
LHC	116 116	114.60	116	111.80	14,600	0	0	0
LHG	29.3 29.3	28.85	29.30	28.80	156,800	0	0	0
LIC	26.5 26.5	25.30	26.50	25.30	13,200	0	0	0
LIG	4.1 4.1	4	4.10	4	94,300	0	0	0
LIX	35.0 35.0	36.55	36.55	34.42	198,800	0	0	0
LKW	34 34	34	34	34	1,100	0	0	0
LLM	16.9 16.9	16	16.90	15.50	3,800	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	600	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.6 0.6	0.60	0.60	0.60	0	0	0	0
LPB	42.1 42.1	41.90	42.50	41.65	1,271,400	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	30.9 30.9	30	30.90	29.50	61,900	0	0	0
LSS	8.6 8.6	8.54	8.66	8.54	90,500	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	22 22	22.10	22.20	21.90	5,700	0	0	0
MA1	33 33	32.50	33	32.50	200	0	0	0
MAC	11.4 11.4	11.36	11.36	11.36	5,500	0	0	0
MAS	38 38	38	38	38	1,000	0	0	0
MBB	26.7 26.7	26.75	26.85	26.45	33,897,900	0	0	0
MBG	3 3	3.10	3.10	3	235,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	20.9 20.9	20.71	21.11	20.55	3,724,000	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	7.50	0	0	0	0
MCH	179.0 179.0	177.64	179.02	176.34	403,200	0	0	0
MCM	25.4 25.4	25.48	25.53	25.24	20,900	0	0	0
MCO	6.4 6.4	6.40	6.50	6.40	14,600	0	0	0
MCP	28.4 28.4	28.40	28.40	28.20	30,300	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	236,000	0	0	0
MDC	9.9 9.9	10	10.10	9.70	15,500	0	0	0
MDF	5.9 5.9	5.90	5.90	5.90	100	0	0	0
MDG	30.2 30.2	30.18	30.23	30.18	20,100	0	0	0
MEC	3.8 3.8	3.80	3.80	3.80	0	0	0	0
MED	22.5 22.5	22.50	22.50	22.50	0	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.4 6.4	6.20	6.40	6.20	600	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	36.7 36.7	36.10	37.50	36	14,200	0	0	0
MGC	13.1 13.1	11.67	13.13	11.67	74,800	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	30.2 30.2	30.20	30.20	30.20	0	0	0	0
MHC	11.9 11.9	11.70	12.05	11.35	34,400	0	0	0
MIC	14.1 14.1	12.90	14.10	12.90	29,900	0	0	0
MIE	4 4	4	4	4	0	0	0	0
MIG	18.7 18.7	18.25	19	18.25	548,600	0	0	0
MKP	27 27	27.50	27.50	27	1,800	0	0	0
MKV	16.5 16.5	18.40	18.40	16.50	6,300	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.1 20.1	20.10	20.10	20	22,200	0	0	0
MML	35.4 35.4	35.60	35.60	32	130,800	0	0	0
MNB	25 25	25	25	25	0	0	0	0
MND	10.2 10.2	10.22	10.22	10.22	0	0	0	0
MPC	16.9 16.9	16.70	16.90	16.50	26,400	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	18 18	17.30	18	17.30	1,600	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.6 12.6	12.40	12.70	12.40	8,025,300	0	0	0
MSH	31.9 31.9	31.79	31.99	31.65	325,200	0	0	0
MSN	78.4 78.4	77.10	78.40	76.70	8,379,800	0	0	0
MSR	27 27	26.10	27.20	25.80	2,527,600	0	0	0
MST	6.7 6.7	6.20	6.70	6.20	7,242,200	0	0	0
MTA	15 15	13.50	15	13.50	104,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.3 6.3	6.34	6.34	6.34	0	0	0	0
MTH	25.7 25.7	25.70	25.70	25.70	0	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	0	0	0	0
MTP	13.0 13.0	13.00	13.00	13.00	0	0	0	0
MTS	8.4 8.4	8.37	8.37	8.37	0	0	0	0
MTV	15 15	15	15	15	0	0	0	0
MVB	17.3 17.3	15.80	17.30	15.70	29,600	0	0	0
MVC	16.4 16.4	16.50	16.60	15.70	381,900	0	0	0
MVN	51.4 51.4	46	51.40	45.70	14,800	0	0	0
MWG	89.8 89.8	89	89.90	88.30	4,998,000	0	0	0
MZG	11.1 11.1	11.70	11.70	11	661,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	37.2 37.2	37.50	37.65	36.65	975,100	0	0	0
NAG	8.1 8.1	8.10	8.20	8	66,700	0	0	0
NAP	9.9 9.9	9.91	9.91	9.91	0	0	0	0
NAS	36.7 36.7	36.90	36.90	36.70	1,100	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.3 17.3	17.30	17.30	17.30	1,900	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	19 19	18.60	19	18.60	22,300	0	0	0
NBC	8.9 8.9	8.80	8.90	8.70	20,400	0	0	0
NBE	10.2 10.2	10.21	10.21	10.21	1,900	0	0	0
NBP	8.6 8.6	8.60	8.70	8.50	26,100	0	0	0
NBT	18.0 18.0	17.97	17.97	17.97	400	0	0	0
NBW	34 34	34	34	34	100	0	0	0
NCG	11.3 11.3	11.30	11.30	11	32,200	0	0	0
NCS	37.8 37.8	37.32	37.78	37.32	5,600	0	0	0
NCT	90.4 90.4	90.10	90.40	90	18,700	0	0	0
ND2	35.9 35.9	35.70	35.90	35.70	42,200	0	0	0
NDC	142.3 142.3	142.28	142.28	142.28	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.4 11.4	11.30	11.40	11.30	130,200	0	0	0
NDP	19.6 19.6	19.61	19.61	19.61	2,500	0	0	0
NDT	5.6 5.6	5.70	5.70	5.50	2,500	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	6.8 6.8	6.80	6.80	6.80	18,400	0	0	0
NET	67.6 67.6	67.70	67.70	67.50	1,400	0	0	0
NFC	52.0 52.0	50.03	53.27	50.03	1,600	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.6 15.6	16.05	16.20	15.50	111,500	0	0	0
NHC	22 22	22	22	22	0	0	0	0
NHH	11.6 11.6	11.60	11.75	11.50	144,600	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	8.6 8.6	8.60	8.60	8.60	1,800	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.6 13.6	13.60	13.60	13.60	100	0	0	0
NKG	15 15	14.50	15.10	14.50	3,346,500	0	0	0
NLG	30.1 30.1	30.12	30.22	29.78	2,017,100	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	65.2 65.2	61	65.20	59	101,900	0	0	0
NNT	51.5 51.5	60	66	51.50	45,400	0	0	0
NO1	6.4 6.4	6.40	6.40	6.20	28,300	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	5.90	5.70	1,272,000	0	0	0
NS2	14.5 14.5	15.50	15.50	14.50	2,700	0	0	0
NSC	75.9 75.9	75.12	75.90	75.12	1,300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.5 5.5	5.80	5.80	5	418,100	0	0	0
NSL	20.5 20.5	20.50	20.50	20.50	500	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.7 11.7	11.80	11.80	11.70	5,500	0	0	0
NT2	25 25	24.95	25.20	24.60	1,374,100	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	157 157	155.20	157	155.10	25,000	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 19	19.40	19.50	18.80	1,968,400	0	0	0
NTP	51.4 51.4	50.59	52.02	50.35	254,200	0	0	0
NTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NTW	19.8 19.8	20.80	20.80	19.80	2,000	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	13.5 13.5	13.70	13.70	13.50	323,900	0	0	0
NVL	12.3 12.3	12.42	12.51	12.14	10,517,800	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	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.1 4.1	3.90	4.10	3.90	11,200	0	0	0
OCB	12 12	11.95	12.05	11.90	1,314,700	0	0	0
OCH	6 6	6	6	5.90	24,100	0	0	0
ODE	46.5 46.5	46.40	46.60	46.40	15,300	0	0	0
OGC	3.7 3.7	3.73	3.79	3.70	444,400	0	0	0
OIL	12 12	11.60	12	11.40	6,814,600	0	0	0
ONE	7.5 7.5	6.90	7.50	6.80	44,100	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.4 22.4	23.35	23.35	22.40	600	0	0	0
ORS	13 13	13.25	13.25	12.95	748,600	0	0	0
PAC	20.5 20.5	20.27	20.45	20.09	206,000	0	0	0
PAI	12.2 12.2	12.24	12.24	12.24	0	0	0	0
PAN	22.6 22.6	22.29	22.79	22.21	677,200	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.9 2.9	2.80	2.90	2.80	39,200	0	0	0
PAT	78.2 78.2	77.80	78.30	77.80	48,400	0	0	0
PBC	6.3 6.3	6.20	6.40	6.20	25,000	0	0	0
PBP	12.6 12.6	12.60	12.60	12.60	2,800	0	0	0
PBT	14.4 14.4	14.40	14.40	12.60	600	0	0	0
PC1	25.1 25.1	25.15	25.25	24.60	5,766,500	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	5.10	5.70	5.10	16,900	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	18.8 18.8	18.70	18.80	18.60	81,200	0	0	0
PCM	17.3 17.3	13.30	17.30	13.30	8,100	0	0	0
PCT	8.7 8.7	8.70	8.70	8.70	6,100	0	0	0
PDB	24.0 24.0	25.45	25.45	23.25	23,200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	112.3 112.3	111.95	114.90	111.95	6,300	0	0	0
PDR	18.8 18.8	18.70	18.90	18.30	8,778,200	0	0	0
PDV	9.9 9.9	9.61	9.90	9.60	41,000	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4 4	4.20	4.20	4	400	0	0	0
PEN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PEQ	38.7 38.7	38.70	38.70	38.70	0	0	0	0
PET	33.1 33.1	34.48	34.48	31.72	2,279,500	0	0	0
PFL	2.6 2.6	2.70	2.80	2.50	270,500	0	0	0
PGB	11.5 11.5	11.44	11.63	11.35	12,100	0	0	0
PGC	13.6 13.6	13.55	13.70	13.50	48,900	0	0	0
PGD	24 24	23.95	24.15	23.30	11,900	0	0	0
PGI	18.7 18.7	18.28	18.75	18.28	3,800	0	0	0
PGN	6.4 6.4	6.20	6.50	6.20	12,400	0	0	0
PGS	53.9 53.9	49.60	53.90	49.60	200	0	0	0
PGT	6.9 6.9	6.80	6.90	6.80	200	0	0	0
PGV	21 21	19.85	21.05	19.85	148,600	0	0	0
PHC	4.9 4.9	4.94	5	4.92	68,800	0	0	0
PHH	5.3 5.3	5.30	5.30	5.30	0	0	0	0
PHN	60.0 60.0	60.04	60.04	60.04	0	0	0	0
PHP	32 32	30.60	32.40	30.60	115,200	0	0	0
PHR	60 60	59	60.70	58.50	1,433,500	0	0	0
PHS	9.9 9.9	9.92	9.92	9.92	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.8 16.8	16.50	16.80	16.50	1,100	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	6.7 6.7	6.71	6.71	6.70	1,900	0	0	0
PIV	6.6 6.6	6.50	6.70	6.50	151,400	0	0	0
PJC	25.8 25.8	25.77	25.77	25.77	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PLA	4.4 4.4	4.40	5.50	4.40	7,100	0	0	0
PLC	25.6 25.6	24.70	25.80	24.70	320,800	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	6.0 6.0	6.21	6.21	5.96	80,400	0	0	0
PLX	41.5 41.5	39.40	41.45	38.85	15,146,400	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	400	0	0	0
PMC	159.3 159.3	168.17	168.17	159.27	1,400	0	0	0
PMG	8.4 8.4	8.41	8.41	8.41	37,600	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	32.2 32.2	32.01	34.01	32.01	2,900	0	0	0
PMT	7 7	7	7	7	0	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	67.7 67.7	65.17	68.01	64.97	1,263,000	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	15.8 15.8	15.60	15.80	15.60	14,500	0	0	0
POT	23.2 23.2	23.20	23.20	23.20	3,300	0	0	0
POV	7.7 7.7	7.69	7.69	7.69	0	0	0	0
POW	13.6 13.6	12.85	13.60	12.85	24,435,000	0	0	0
PPC	9.8 9.8	9.81	9.87	9.79	182,600	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	26.3 26.3	26.23	26.42	26.23	14,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	17.1 17.1	18.35	18.44	17.05	5,700	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	2,900	0	0	0
PPY	9.5 9.5	9.50	9.50	9.50	7,500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.3 12.3	12.20	12.30	12.20	300	0	0	0
PRE	21.5 21.5	21.70	21.70	21.50	10,400	0	0	0
PRO	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PRT	11.1 11.1	11	11.60	10.90	91,900	0	0	0
PSB	4.9 4.9	5.60	5.60	4.80	71,200	0	0	0
PSC	9.4 9.4	10.36	10.36	9.42	11,300	0	0	0
PSD	15.6 15.6	15.80	15.80	15.30	127,000	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	7.9 7.9	7.80	7.90	7.70	176,400	0	0	0
PSL	11.7 11.7	11.70	11.70	11.70	1,000	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	19.5 19.5	19.50	19.50	19.50	100	0	0	0
PSW	7.7 7.7	7.50	7.70	7.50	39,800	0	0	0
PTB	39.6 39.6	38.02	40.00	38.02	230,000	0	0	0
PTC	6.7 6.7	6.74	6.74	6.74	10,500	0	0	0
PTD	7 7	7	7	7	100	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	9.2 9.2	9.19	9.19	9.19	0	0	0	0
PTI	30 30	31	31	30	2,400	0	0	0
PTL	2.8 2.8	2.82	2.82	2.68	78,600	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	11.3 11.3	11.30	11.30	11.30	500	0	0	0
PTS	9.8 9.8	9.62	9.80	9.62	2,100	0	0	0
PTT	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PTV	3.6 3.6	3.70	3.70	3.60	5,300	0	0	0
PV2	2.6 2.6	2.60	2.70	2.60	12,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	36.5 36.5	37.20	37.20	36	548,800	0	0	0
PVC	12.4 12.4	12.30	12.50	12.10	2,099,500	0	0	0
PVD	30 30	29.35	30.10	29.05	9,708,800	0	0	0
PVE	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PVG	7 7	6.50	7	6.50	634,700	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	98.5 98.5	98.20	99	97.50	129,900	0	0	0
PVM	17.9 17.9	17.90	18.20	17.90	31,700	0	0	0
PVO	6.1 6.1	6.11	6.21	6.02	7,200	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	36 36	35.90	36.60	35.40	8,480,700	0	0	0
PVT	18.6 18.6	17.55	18.64	17.50	12,372,000	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	7.5 7.5	7.30	7.50	7.20	62,400	0	0	0
PWS	11.4 11.4	11.38	11.38	11.38	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	15.30	15.40	15.10	118,400	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	14.60	14.80	14.35	742,300	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	3,000	0	0	0
QNP	29.5 29.5	29	29.50	29	300	0	0	0
QNS	43.9 43.9	43.99	43.99	43.71	42,500	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	0	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	1,600	0	0	0
QSP	23.0 23.0	23.02	23.02	23.02	0	0	0	0
QST	26.6 26.6	26.56	26.56	26.56	0	0	0	0
QTC	32 32	30.70	32	30.70	1,100	0	0	0
QTP	11.6 11.6	11.58	11.58	11.49	273,100	0	0	0
RAL	90.4 90.4	90.40	90.40	88.46	1,900	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
RCC	19.8 19.8	19.80	19.80	19.80	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	13 13	12.70	13	12.70	3,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	53.1 53.1	52.37	53.40	52.37	638,200	0	0	0
RIC	12 12	12.50	12.60	12	6,500	0	0	0
RTB	28.1 28.1	28.90	30.30	28.10	2,600	0	0	0
RYG	10.2 10.2	10.20	10.20	9.96	100,000	0	0	0
S12	1.7 1.7	1.70	1.70	1.70	0	0	0	0
S4A	31.5 31.5	31.53	31.53	31.53	3,800	0	0	0
S55	54.4 54.4	54.43	54.43	54.43	0	0	0	0
S72	7 7	7	7	7	100	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 9	9.10	9.10	9	50,600	0	0	0
SAB	46.5 46.5	45.66	46.85	45.66	2,000,300	0	0	0
SAC	12.5 12.5	12.60	12.60	12.50	200	0	0	0
SAF	51.6 51.6	49.58	51.57	49.58	6,300	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.2 7.2	7.14	7.25	7.12	258,000	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	30.8 30.8	31	31	30.40	11,300	0	0	0
SAV	12.3 12.3	12.71	13.24	12.29	14,600	0	0	0
SB1	6.1 6.1	6.20	6.20	6.10	400	0	0	0
SBA	27.1 27.1	27.07	27.07	27.03	500	0	0	0
SBB	16.8 16.8	17	17	16.40	43,300	0	0	0
SBD	7.4 7.4	7.40	7.40	7.40	1,500	0	0	0
SBG	14.5 14.5	14.70	14.70	14.30	372,100	0	0	0
SBH	40.3 40.3	40	40.30	40	200	0	0	0
SBL	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SBM	32.9 32.9	32.86	32.86	32.86	0	0	0	0
SBR	8.5 8.5	8.50	8.50	8.50	600	0	0	0
SBS	6.1 6.1	6	6.10	6	1,261,000	0	0	0
SBT	23.1 23.1	23.07	23.11	22.74	673,800	0	0	0
SBV	8.0 8.0	7.75	7.98	7.75	300	0	0	0
SC5	16.8 16.8	16.80	16.80	16.80	100	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	63.3 63.3	63.20	63.30	63.10	23,200	0	0	0
SCI	9.4 9.4	9.40	9.50	9.30	19,000	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	1,700	0	0	0
SCL	15.5 15.5	15.56	15.64	15.38	45,000	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.5 7.5	7.33	7.48	7.27	1,799,000	0	0	0
SCS	51.8 51.8	51.20	51.90	51.20	220,900	0	0	0
SD2	3.7 3.7	3.70	3.70	3.70	0	0	0	0
SD3	7.1 7.1	7.10	7.10	7.10	0	0	0	0
SD5	8.3 8.3	8.11	8.29	8.11	9,900	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	10.8 10.8	10.85	10.85	10.75	4,100	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	6.8 6.8	6.84	6.84	6.84	0	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	19.3 19.3	19.30	19.30	19.30	200	0	0	0
SDN	26 26	26	26	26	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	20.5 20.5	20.50	20.50	20.50	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	40 40	38.70	40	38.70	7,900	0	0	0
SEB	46.3 46.3	46.34	46.34	46.34	10,000	0	0	0
SED	20.2 20.2	20	20.60	19.90	9,100	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	0	0	0	0
SFG	10.3 10.3	10.25	10.25	10.25	0	0	0	0
SFI	22.9 22.9	24.07	24.07	22.92	900	0	0	0
SFN	20.9 20.9	20.92	20.92	20.92	0	0	0	0
SGB	12.4 12.4	12.20	12.40	12.20	11,700	0	0	0
SGC	79.2 79.2	79.20	79.20	79.20	100	0	0	0
SGD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	200	0	0	0
SGI	12.3 12.3	12.27	12.27	12.27	100	0	0	0
SGN	57 57	57.70	57.70	56.90	24,100	0	0	0
SGP	26.3 26.3	25.30	26.60	25.30	124,800	0	0	0
SGR	18 18	18	18.30	17.90	153,000	0	0	0
SGS	16.3 16.3	16.32	16.32	16.32	0	0	0	0
SGT	16.1 16.1	16.10	16.20	15.50	38,400	0	0	0
SHA	4.0 4.0	3.98	4.04	3.85	14,100	0	0	0
SHB	16.3 16.3	16.02	16.31	15.97	81,138,200	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	6.70	500	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	14.1 14.1	14.10	14.20	14	390,900	0	0	0
SHN	5 5	4.80	5	4.80	4,300	0	0	0
SHP	33.5 33.5	33.62	33.62	33.23	3,800	0	0	0
SHS	19.4 19.4	18.40	19.60	18.40	11,956,700	0	0	0
SID	15.4 15.4	15.30	15.40	15.30	10,100	0	0	0
SIG	5.1 5.1	5.20	5.20	5.10	16,000	0	0	0
SIV	35.6 35.6	35.56	35.56	35.56	0	0	0	0
SJ1	12.7 12.7	12.49	12.68	12.49	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.05	14.10	14	16,800	0	0	0
SJE	18.4 18.4	18.50	18.50	18.20	63,400	0	0	0
SJG	17.7 17.7	17.70	17.70	17.70	200	0	0	0
SJM	7.1 7.1	7.20	7.20	7.10	4,000	0	0	0
SJS	60.9 60.9	60.90	61.30	60	70,700	0	0	0
SKG	10.1 10.1	10	10.10	9.98	222,600	0	0	0
SKH	24.8 24.8	25.88	25.88	23.05	300	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	24.5 24.5	24.61	24.70	24.51	4,400	0	0	0
SLS	161.9 161.9	161	161.90	160.70	5,300	0	0	0
SMA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SMB	39.3 39.3	39.41	39.41	38.93	5,700	0	0	0
SMC	13.7 13.7	13.95	14	13.60	336,000	0	0	0
SMN	10.0 10.0	10.04	10.04	10.04	300	0	0	0
SMT	11.3 11.3	11.10	11.40	10.90	6,400	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	32.8 32.8	31.30	32.80	31.30	8,100	0	0	0
SP2	22 22	22	22	22	0	0	0	0
SPB	13.7 13.7	13.70	13.70	13.70	0	0	0	0
SPC	7.8 7.8	7.90	7.90	7.80	2,100	0	0	0
SPD	8 8	8	8	8	230,000	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	10 10	10.05	10.05	9.80	2,400	0	0	0
SPV	20.5 20.5	19.04	23.84	19.04	7,000	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 2	2.10	2.10	2	16,600	0	0	0
SRC	39.0 39.0	38.95	38.95	38.95	100	0	0	0
SRF	8.1 8.1	8.09	8.30	7.63	2,100	0	0	0
SSB	14.4 14.4	14.35	14.40	14.23	2,370,600	0	0	0
SSC	30.1 30.1	30.11	30.11	30.11	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8 8	8	8	8	3,000	0	0	0
SSH	79.9 79.9	79.90	79.90	79.90	300	0	0	0
SSI	30.1 30.1	30	30.50	29.75	24,638,500	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	4.79	4.80	4.73	69,200	0	0	0
STB	53.4 53.4	55.60	55.90	52.80	53,941,300	0	0	0
STC	12.6 12.6	14.72	15.18	12.60	5,700	0	0	0
STG	38.9 38.9	38.90	38.90	38.90	0	0	0	0
STH	20.8 20.8	21.30	21.30	20.60	90,100	0	0	0
STK	15.3 15.3	15.25	15.40	15.15	25,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	7.5 7.5	7.37	7.46	7.37	900	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	22.2 22.2	21.80	22.30	21.65	2,300	0	0	0
SVD	4.5 4.5	4.69	4.69	4.32	9,300	0	0	0
SVG	6.3 6.3	6.30	6.30	6.30	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	36 36	36.60	36.60	36	3,300	0	0	0
SVN	2.8 2.8	2.80	2.80	2.70	54,900	0	0	0
SVT	10.9 10.9	10.95	10.95	10.85	3,100	0	0	0
SWC	33.5 33.5	33.50	35	33.30	29,600	0	0	0
SZB	37.5 37.5	37.50	37.50	37.50	400	0	0	0
SZC	30.3 30.3	30	30.60	29.70	866,900	0	0	0
SZE	10 10	10	10	10	0	0	0	0
SZG	34.3 34.3	34.33	34.33	34.33	500	0	0	0
SZL	47.6 47.6	48.10	48.10	47.60	2,600	0	0	0
TA6	4.7 4.7	4.72	4.72	4.72	0	0	0	0
TA9	12.3 12.3	12.40	12.40	12.30	300	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	44.9 44.9	44.08	44.94	43.14	460,000	0	0	0
TAN	43.7 43.7	43.70	43.70	43.70	3,900	0	0	0
TAW	16.2 16.2	16.21	16.21	16.21	0	0	0	0
TB8	14.3 14.3	14.35	14.35	14.35	0	0	0	0
TBC	33.9 33.9	33.19	33.94	33.19	1,900	0	0	0
TBD	114.1 114.1	97.10	114.10	97.10	300	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	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	35.7 35.7	35.50	35.75	35.21	13,319,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.6 17.6	17.40	17.65	17	5,299,900	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	31.7 31.7	31.52	31.89	31.52	16,300	0	0	0
TCM	24.6 24.6	24.31	24.64	23.99	1,968,500	0	0	0
TCO	8.7 8.7	8.52	8.80	8.47	68,800	0	0	0
TCR	2.8 2.8	2.82	2.82	2.82	100	0	0	0
TCT	19.5 19.5	19.40	19.50	19.40	500	0	0	0
TCW	31.8 31.8	31.70	32	31.70	3,500	0	0	0
TDB	38.6 38.6	38.56	38.56	38.56	1,000	0	0	0
TDC	11.8 11.8	11.75	11.75	11.50	166,200	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	3.0 3.0	2.97	2.98	2.95	14,100	0	0	0
TDH	4.3 4.3	4.25	4.30	4.23	193,800	0	0	0
TDM	55.7 55.7	56.70	56.70	55.72	6,900	0	0	0
TDP	27.7 27.7	25	27.70	24.35	273,100	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	3,800	0	0	0
TDT	6.3 6.3	6.35	6.35	6.35	37,700	0	0	0
TDW	47.4 47.4	47.40	47.40	47.40	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.2 6.2	6.27	6.40	6.24	41,100	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	36.5 36.5	36.47	36.47	36.47	6,600	0	0	0
TFC	51.5 51.5	51.50	51.50	51.50	0	0	0	0
TGP	5.7 5.7	7.10	7.10	5.70	1,000	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	30.40	31	29	44,700	0	0	0
THG	39.0 39.0	39.13	39.13	38.79	26,000	0	0	0
THM	8.7 8.7	8.70	8.70	8.70	2,800	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	11.5 11.5	11.49	11.49	11.49	0	0	0	0
THT	7.2 7.2	7.29	7.29	7.20	9,000	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	17.3 17.3	17.30	17.30	17.30	2,500	0	0	0
TID	23.1 23.1	23	23.40	22.50	5,600	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.7 8.7	8.60	8.70	8.50	547,200	0	0	0
TIN	53.5 53.5	53	53.50	53	15,900	0	0	0
TIP	17.9 17.9	17.71	18.00	17.66	70,100	0	0	0
TIS	5 5	5.30	5.30	4.80	3,000	0	0	0
TIX	42.2 42.2	38.84	42.24	38.84	1,800	0	0	0
TJC	9.2 9.2	8.38	9.25	8.38	200	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.7 13.7	13.70	13.70	13.70	5,000	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.27	8.30	8.23	95,400	0	0	0
TLG	48.6 48.6	48.88	48.88	47.93	255,900	0	0	0
TLH	4.8 4.8	4.72	4.75	4.70	132,700	0	0	0
TLI	6.5 6.5	5.70	6.50	5.70	2,100	0	0	0
TLP	6.9 6.9	7	7	6.90	15,600	0	0	0
TLT	26.5 26.5	22.50	26.50	22.50	600	0	0	0
TMB	51.3 51.3	51.29	51.67	51.29	6,200	0	0	0
TMC	7.0 7.0	6.99	6.99	6.99	0	0	0	0
TMG	64.6 64.6	64.60	64.60	64.60	0	0	0	0
TMP	59 59	58	59.10	58	19,600	0	0	0
TMS	40 40	40	40	40	0	0	0	0
TMT	12.9 12.9	12.80	13.60	12.80	2,200	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	13.60	14.05	13.60	22,700	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	31 31	30.35	31	30.35	2,000	0	0	0
TNG	17.7 17.7	17.53	17.72	17.43	690,000	0	0	0
TNH	11.9 11.9	11.75	11.95	11.70	131,800	0	0	0
TNI	4.9 4.9	4.85	5	4.83	43,400	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	8.7 8.7	9.20	9.20	8.64	54,900	0	0	0
TNV	24 24	25	26	22.20	22,400	0	0	0
TNW	11 11	10.90	11	10.90	4,000	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	145.4 145.4	144.88	147.84	142.91	44,400	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	100	0	0	0
TOW	31.2 31.2	32.13	32.13	31.21	2,300	0	0	0
TPB	17.5 17.5	17.20	17.65	17.10	24,298,100	0	0	0
TPC	13.2 13.2	13.15	13.15	13.15	570,000	0	0	0
TPP	10.6 10.6	10.60	10.60	10.60	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	15.3 15.3	15.34	15.34	15.34	0	0	0	0
TRA	74.9 74.9	73.50	74.90	73.50	2,700	0	0	0
TRC	78.9 78.9	78.60	79.50	78	85,600	0	0	0
TRS	33.6 33.6	30.80	33.60	30.80	4,700	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	8,700	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	14.53	15.50	14.33	431,800	0	0	0
TSB	26.6 26.6	27.50	27.50	26	14,400	0	0	0
TSC	3.0 3.0	3	3.02	2.98	218,500	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	6.2 6.2	5.90	6.20	5.80	11,600	0	0	0
TTA	10.7 10.7	10.80	10.80	10.50	333,400	0	0	0
TTC	8.2 8.2	8.19	8.19	8.19	1,100	0	0	0
TTD	78.0 78.0	78.02	78.02	78.02	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	3.08	3	1,465,800	0	0	0
TTG	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	62,300	0	0	0
TTL	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TTN	17.2 17.2	16.70	17.30	16.70	98,300	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35	35	35	100	0	0	0
TUG	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TV1	22.2 22.2	22	22.20	22	9,700	0	0	0
TV2	34.4 34.4	34.15	34.85	34.05	126,400	0	0	0
TV3	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TV4	14.7 14.7	14.70	14.70	14.70	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	8.2 8.2	8.10	8.17	8.10	46,900	0	0	0
TVC	8.8 8.8	8.50	8.80	8.50	38,900	0	0	0
TVD	9.3 9.3	9.49	9.49	9.30	12,000	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	7.6 7.6	7.30	7.60	7.30	402,300	0	0	0
TVS	14.7 14.7	14.70	14.85	14.60	188,000	0	0	0
TVT	15.8 15.8	15.70	15.75	15.70	700	0	0	0
TW3	14.1 14.1	14.10	14.10	14.10	0	0	0	0
TXM	4.6 4.6	4.60	4.70	4.40	3,400	0	0	0
TYA	17.5 17.5	17.75	17.75	17	26,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.4 7.4	7.20	7.40	7.20	13,400	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 57	57.10	57.10	57	300	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	8.5 8.5	7.50	8.50	7.50	1,000	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	8 8	8	8	8	100	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	15.9 15.9	15.95	15.95	15.95	0	0	0	0
UXC	2 2	2	2	2	0	0	0	0
V12	10.5 10.5	10.80	10.80	10.50	400	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.4 6.4	6.30	6.40	6.20	6,700	0	0	0
VAB	10.5 10.5	10.30	10.55	10.20	1,185,900	0	0	0
VAF	21.0 21.0	20.90	20.95	20.90	200	0	0	0
VAV	34.2 34.2	33.80	34.19	33.80	1,400	0	0	0
VBB	10.5 10.5	10.30	10.50	10.20	87,800	0	0	0
VBC	19.4 19.4	19.40	19.40	19.40	700	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	16 16	16	16	16	100	0	0	0
VC1	12.9 12.9	12.90	12.90	12.90	0	0	0	0
VC2	6.2 6.2	6.20	6.20	6.10	148,700	0	0	0
VC3	27.1 27.1	27	27.20	26.60	1,026,600	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	18.7 18.7	20.75	20.75	18.68	2,100	0	0	0
VC7	9.7 9.7	9.50	9.69	9.41	383,300	0	0	0
VC9	3.7 3.7	3.70	3.70	3.70	0	0	0	0
VCA	8.3 8.3	8.29	8.29	8.29	100	0	0	0
VCB	59.6 59.6	57.60	59.90	57.50	12,918,300	0	0	0
VCC	9.2 9.2	9.10	9.20	9.10	14,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	289.2 289.2	285.20	289.20	285.20	900	0	0	0
VCG	22.5 22.5	22.25	22.60	22.20	3,744,200	0	0	0
VCI	25.1 25.1	24.97	25.44	24.72	5,883,700	0	0	0
VCM	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VCP	24.2 24.2	24	24.20	23.80	9,400	0	0	0
VCR	49 49	49	49	49	0	0	0	0
VCS	43.7 43.7	43	43.90	42.90	92,500	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	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	11 11	11	12.50	11	2,100	0	0	0
VDL	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	50.5 50.5	50.50	50.50	50.50	100	0	0	0
VDS	16.6 16.6	16.50	16.80	16.30	727,300	0	0	0
VDT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	2,000	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	3.9 3.9	4	4	3.90	10,300	0	0	0
VEA	34.2 34.2	33.80	34.20	33.70	408,300	0	0	0
VEC	46 46	44.50	48.50	44.50	4,700	0	0	0
VEF	130 130	130.60	131	129.80	22,000	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	400	0	0	0
VET	18.1 18.1	17.50	18.10	17.50	1,100	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	48.2 48.2	47.50	48.45	47.03	30,400	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VGC	44 44	42	44.50	41.90	1,609,400	0	0	0
VGG	40.6 40.6	40.34	41.20	40.34	3,200	0	0	0
VGI	77.8 77.8	70.60	79.30	70	2,719,200	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	27.7 27.7	27.40	27.90	27	23,900	0	0	0
VGR	63.6 63.6	63.40	66.94	63.40	2,000	0	0	0
VGS	24.8 24.8	24.13	24.90	23.94	442,600	0	0	0
VGT	12.6 12.6	11.94	12.63	11.94	2,185,000	0	0	0
VGV	51.5 51.5	51.50	51.50	51.50	500	0	0	0
VHC	57 57	55.90	57.20	55.60	811,500	0	0	0
VHD	3.9 3.9	3.90	3.90	3.90	15,000	0	0	0
VHE	3.6 3.6	3.70	3.70	3.60	51,900	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2.1 2.1	2	2.10	1.90	77,200	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	100	0	0	0
VHL	11.7 11.7	11.50	11.70	11.50	10,100	0	0	0
VHM	149.5 149.5	150	150.90	141	9,511,500	0	0	0
VIB	17.1 17.1	16.88	17.21	16.88	8,724,700	0	0	0
VIC	179 179	173.10	179.50	168.60	7,674,800	0	0	0
VID	5.0 5.0	4.87	4.95	4.87	300	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	15.5 15.5	15.90	15.90	15.50	8,000	0	0	0
VIG	5.8 5.8	5.70	5.80	5.60	249,800	0	0	0
VIH	22.3 22.3	22.30	22.30	22.30	100	0	0	0
VIM	9.8 9.8	9.80	9.80	9.80	800	0	0	0
VIN	17.6 17.6	17.60	17.60	17.60	0	0	0	0
VIP	12.4 12.4	12.25	12.40	12.20	73,100	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	23.7 23.7	23.70	23.70	23.70	100	0	0	0
VIW	12.7 12.7	13.60	13.60	12.60	29,400	0	0	0
VIX	18.5 18.5	18.03	18.75	17.99	31,417,800	0	0	0
VJC	209.6 209.6	212.50	212.70	207.90	1,487,800	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLB	48.2 48.2	48.50	48.50	47.90	51,400	0	0	0
VLC	13.8 13.8	13.80	13.90	13.70	45,700	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	37.7 37.7	30.20	37.70	30.20	500	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	5.8 5.8	5.80	5.80	5.80	1,300	0	0	0
VMD	16.3 16.3	16.40	16.40	16.30	900	0	0	0
VMG	2.9 2.9	2.80	3	2.80	50,200	0	0	0
VMK	65 65	65	65	65	0	0	0	0
VMS	33.5 33.5	33.50	33.50	33.50	600	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	16.1 16.1	17.50	17.50	16.10	3,700	0	0	0
VNB	17.4 17.4	17.10	17.80	17.10	71,200	0	0	0
VNC	35.0 35.0	35.40	35.40	35.01	3,900	0	0	0
VND	19.3 19.3	18.80	19.30	18.70	11,587,900	0	0	0
VNE	5.6 5.6	5.55	5.64	5.50	96,500	0	0	0
VNF	14.3 14.3	14.50	14.60	14.10	11,800	0	0	0
VNG	7.5 7.5	7.48	7.50	7.48	1,400	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	6.8 6.8	6.80	6.80	6.80	0	0	0	0
VNL	20.0 20.0	20.15	20.19	20.00	20,900	0	0	0
VNM	60.9 60.9	60.80	61.50	60.50	3,228,100	0	0	0
VNP	20.3 20.3	21.30	21.50	20	176,400	0	0	0
VNR	20.6 20.6	20.40	21.10	20.40	71,000	0	0	0
VNS	9.2 9.2	9.01	9.28	9.01	24,400	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	0.2 0.2	0.21	0.21	0.21	0	0	0	0
VNY	5.6 5.6	5.60	5.60	5.60	0	0	0	0
VNZ	360 360	352.60	360	340	1,000	0	0	0
VOC	12.6 12.6	12.30	12.60	12.30	8,400	0	0	0
VOS	12.7 12.7	12.75	12.80	12.50	758,700	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	28.7 28.7	28.64	29.23	28.59	34,203,500	0	0	0
VPC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPD	24.0 24.0	23.04	24.41	22.95	21,200	0	0	0
VPG	5.0 5.0	4.87	5	4.87	211,300	0	0	0
VPH	4.5 4.5	4.48	4.52	4.42	17,400	0	0	0
VPI	57 57	55.90	57.30	55.60	2,244,700	0	0	0
VPR	10.3 10.3	10.30	10.30	10.30	400	0	0	0
VPS	9.4 9.4	9.56	9.56	9.20	11,000	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	14.2 14.2	14	14.15	14	6,300	0	0	0
VRE	38.6 38.6	38.80	39.50	36.60	11,861,100	0	0	0
VRG	17.1 17.1	16.89	17.08	16.89	13,000	0	0	0
VSA	19.2 19.2	19.21	19.31	19.12	3,000	0	0	0
VSC	20.6 20.6	19.95	20.55	19.85	8,305,800	0	0	0
VSE	9 9	8.80	9.40	8.30	11,900	0	0	0
VSF	24.9 24.9	24.90	24.90	24.30	30,200	0	0	0
VSG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VSH	42.9 42.9	43.00	43.00	42.51	10,000	0	0	0
VSI	25 25	25	25	25	1,500	0	0	0
VSM	14.3 14.3	14.10	15.40	14	3,000	0	0	0
VSN	15.9 15.9	15.90	15.90	15.90	200	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.2 2.2	2.30	2.30	2.20	900	0	0	0
VTB	17.8 17.8	18.15	18.70	17.45	33,200	0	0	0
VTC	11.3 11.3	10.78	11.35	10.78	18,100	0	0	0
VTD	6.3 6.3	6.30	6.30	6.30	10,300	0	0	0
VTE	7.4 7.4	7.30	7.40	7.30	1,500	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.2 8.2	7.70	8.20	7.70	300	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	49.5 49.5	48.60	51	48.60	13,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.46	10.55	10.42	365,100	0	0	0
VTP	75.2 75.2	70.25	75.18	70.10	1,586,300	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	13 13	13.10	13.10	12.90	12,800	0	0	0
VTS	6.4 6.4	6.40	6.40	6.40	300	0	0	0
VTV	14.5 14.5	14.50	14.60	14.10	170,500	0	0	0
VTX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTZ	19.7 19.7	19.60	19.80	19.50	1,704,000	0	0	0
VUA	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VVN	3 3	3	3	3	0	0	0	0
VVS	65.4 65.4	67	69	64.50	121,100	0	0	0
VW3	11 11	11	11	11	0	0	0	0
VWS	24.1 24.1	24.08	24.08	24.08	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	13.2 13.2	13.20	13.20	13.20	1,000	0	0	0
WCS	270.1 270.1	276	276	270.10	2,700	0	0	0
WSB	53.9 53.9	54.00	54.00	53.91	4,600	0	0	0
WSS	6.6 6.6	6.40	6.60	6.40	41,300	0	0	0
WTC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	500	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	18.3 18.3	18.30	18.30	18.30	0	0	0	0
XHC	20 20	20	20	20	100	0	0	0
XLV	13 13	13	13	13	0	0	0	0
XMC	9 9	9.20	9.20	9	20,800	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	15.6 15.6	16.50	16.50	15.60	900	0	0	0
XPH	15.5 15.5	15.70	16.70	15.50	10,500	0	0	0
YBC	10 10	10	10	10	0	0	0	0
YBM	11.1 11.1	10.35	11.05	10.35	27,100	0	0	0
YEG	11.4 11.4	11.31	11.40	11.12	981,600	0	0	0
YTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
^HASTC	249.4 249.4	246.98	249.82	246.94	67,189,074	0	0	0
^UPCOM	121.5 121.5	120.39	121.66	120.35	0	0	0	0
^VN30	2,096.8 2,096.8	2,068.38	2,096.76	2,054.45	508,919,990	0	0	0
^VNINDEX	1,861.6 1,861.6	1,832.23	1,861.67	1,819.17	928,549,900	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/01/2026