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 08/01/2026

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	7.88	7.92	7.82	1,134,000	0	0	0
AAH	3.6 3.6	3.60	3.60	3.50	1,053,900	0	0	0
AAM	6.9 6.9	6.95	7	6.91	1,500	0	0	0
AAS	9.7 9.7	9.60	9.80	9.50	2,114,900	0	0	0
AAT	3.3 3.3	3.19	3.28	3.19	53,900	0	0	0
AAV	6.3 6.3	6.20	6.30	6.10	38,000	0	0	0
ABB	14.4 14.4	14.48	14.57	14.21	4,212,300	0	0	0
ABC	10.9 10.9	11	11.10	10.70	41,900	0	0	0
ABI	20.1 20.1	20.10	20.40	19.90	77,300	0	0	0
ABR	13.3 13.3	13.25	13.25	13.25	1,100	0	0	0
ABS	3.0 3.0	3.07	3.10	3	135,000	0	0	0
ABT	68 68	68.20	68.90	67.60	6,500	0	0	0
ABW	11.7 11.7	11.80	11.80	11.60	92,000	0	0	0
ACB	24.6 24.6	24.75	25.05	24.50	24,925,700	0	0	0
ACC	13.6 13.6	13.75	13.80	13.40	1,100	0	0	0
ACE	43.5 43.5	42.50	43.50	42.50	2,400	0	0	0
ACL	12.7 12.7	12.64	12.84	12.45	18,400	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	52.9 52.9	51.20	55.20	51.20	4,227,100	0	0	0
ADC	18.6 18.6	18.60	18.60	18.60	0	0	0	0
ADG	9.1 9.1	9.10	9.10	9.10	1,000	0	0	0
ADS	8.2 8.2	7.99	8.17	7.98	189,700	0	0	0
AFX	11.8 11.8	11.75	11.85	11.65	244,100	0	0	0
AG1	12.3 12.3	12.30	12.30	12.30	0	0	0	0
AGF	2 2	2	2	2	0	0	0	0
AGG	14.2 14.2	14.05	14.30	14.05	480,200	0	0	0
AGM	2.5 2.5	2.50	2.50	2.50	0	0	0	0
AGP	36.2 36.2	36.50	37	36	8,200	0	0	0
AGR	16.2 16.2	15.80	16.50	15.75	1,508,400	0	0	0
AGX	151 151	151	151	151	0	0	0	0
AIC	9.5 9.5	9.50	9.50	9.50	2,600	0	0	0
AIG	47.5 47.5	48.10	48.80	46.10	111,000	0	0	0
ALT	13 13	13	13	13	0	0	0	0
ALV	6.8 6.8	6.90	6.90	6.60	31,400	0	0	0
AMC	13 13	13.10	13.10	13	300	0	0	0
AME	7 7	7	7	7	1,700	0	0	0
AMP	14.7 14.7	14.40	14.70	14.40	500	0	0	0
AMS	7.7 7.7	8	8.30	7.50	159,700	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	41.2 41.2	40.70	42.20	40.10	91,000	0	0	0
ANV	25 25	25.95	25.95	25	1,372,600	0	0	0
APF	40.8 40.8	40.90	40.90	40.50	4,800	0	0	0
APG	10.5 10.5	10.55	10.55	10.25	267,400	0	0	0
APH	6.5 6.5	6.68	6.68	6.48	221,400	0	0	0
API	6.7 6.7	6.80	6.90	6.60	255,500	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	5.2 5.2	5	5.20	5	9,100	0	0	0
APS	7.4 7.4	7.50	7.60	7.40	452,500	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	16.8 16.8	16.30	16.80	16	2,500	0	0	0
ASM	6.4 6.4	6.46	6.51	6.40	381,400	0	0	0
ASP	4.8 4.8	5.01	5.01	4.80	20,500	0	0	0
AST	76 76	77.10	77.10	72.10	44,200	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	52 52	48.20	52	48	1,400	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	49,500	0	0	0
BAB	12.7 12.7	12.40	12.70	12.10	81,800	0	0	0
BAF	37.3 37.3	37.65	37.85	36.95	2,085,300	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	80 80	78.90	80	78.90	1,500	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	12.3 12.3	12.30	12.30	12.30	4,200	0	0	0
BBT	13.5 13.5	12.70	13.50	12.50	3,500	0	0	0
BCA	12.7 12.7	13	13	12.40	42,800	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	7.70	7.60	42,600	0	0	0
BCE	10.9 10.9	10.90	10.90	10.75	15,400	0	0	0
BCF	41.5 41.5	41.30	41.50	41.30	500	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	68.2 68.2	71.60	71.70	68	2,157,500	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	9.7 9.7	9.70	10.10	9.60	9,100	0	0	0
BDW	28 28	28	28	28	100	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	16.3 16.3	16.30	16.30	16.30	600	0	0	0
BFC	45.7 45.7	44.95	46	44.40	720,900	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	25.9 25.9	23	26.50	23	14,800	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	9 9	6.80	9	6.80	700	0	0	0
BHK	10 10	10	10	10	100	0	0	0
BHN	31.6 31.6	31.50	31.80	31.50	3,800	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.6 23.6	23.55	24.25	23.55	341,100	0	0	0
BID	43.1 43.1	41.30	43.80	40.90	27,506,700	0	0	0
BIG	5.4 5.4	5.60	5.60	5.30	231,700	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	200	0	0	0
BKC	25.1 25.1	25.10	25.10	25.10	55,100	0	0	0
BKG	2.9 2.9	2.90	2.91	2.80	213,700	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	23.5 23.5	23.80	23.80	23	1,400	0	0	0
BMC	16.6 16.6	17.40	17.40	16.55	265,000	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	18.50	18.50	17.75	992,300	0	0	0
BMJ	10 10	9.90	10	9.90	200	0	0	0
BMK	14 14	14	14	14	0	0	0	0
BMP	174.4 174.4	176.70	177	173	227,300	0	0	0
BMS	12.9 12.9	12.80	13	12.80	173,800	0	0	0
BMV	5 5	5	5	5	200	0	0	0
BNA	7.2 7.2	7.30	7.40	7.10	78,200	0	0	0
BNW	17.7 17.7	17.70	17.70	17.70	100	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	4.1 4.1	4.10	4.10	4.10	100	0	0	0
BRC	12.3 12.3	12.30	12.30	12.30	200	0	0	0
BRR	18 18	18	18	18	300	0	0	0
BRS	24.5 24.5	25.50	25.50	24.50	3,500	0	0	0
BSA	22 22	22	22	22	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	39.6 39.6	39.40	40.50	38.50	1,815,500	0	0	0
BSL	11 11	8.90	11.90	8.90	700	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	21.4 21.4	19.50	21.40	19.50	600	0	0	0
BSR	18.6 18.6	18.85	19.20	18.25	44,567,300	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	4.9 4.9	4.90	4.90	4.90	100	0	0	0
BTD	16.2 16.2	16.20	16.50	16.20	13,000	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	24.7 24.7	24.60	26	24.50	6,400	0	0	0
BTN	3 3	3	3	3	1,000	0	0	0
BTP	8.8 8.8	8.88	8.90	8.75	128,100	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	15,800	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15 15	15	15	15	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	4,400	0	0	0
BVB	13.3 13.3	13.40	13.50	13.20	1,934,400	0	0	0
BVG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BVH	66.2 66.2	70	70	66	3,021,300	0	0	0
BVL	17.1 17.1	17.10	17.10	17	4,100	0	0	0
BVN	16.8 16.8	16.80	16.80	16.80	0	0	0	0
BVS	30.3 30.3	29.50	30.80	29.50	628,600	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	44.7 44.7	45.10	45.35	44.65	321,700	0	0	0
BWS	33.9 33.9	33.60	33.90	33.60	3,600	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	10.40	10.50	10.40	9,000	0	0	0
C47	9.6 9.6	9.98	9.98	9.60	37,800	0	0	0
C4G	8.3 8.3	8.50	8.50	8.20	813,400	0	0	0
C69	13.5 13.5	13.30	13.50	12.80	880,800	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.9 6.9	7.30	7.30	6.90	2,400	0	0	0
CAN	29 29	27.90	30.80	27.90	13,500	0	0	0
CAP	39.6 39.6	40	40	39.60	22,900	0	0	0
CAT	18 18	18.20	18.30	17.60	52,600	0	0	0
CBI	15 15	14	15	14	300	0	0	0
CBS	27.5 27.5	27.50	27.60	27.50	1,200	0	0	0
CC1	31 31	31	31	31	900	0	0	0
CCA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CCC	11.4 11.4	11.85	11.85	11.40	800	0	0	0
CCI	25.5 25.5	25.50	25.50	25.50	0	0	0	0
CCL	6.2 6.2	6.12	6.18	6.08	73,200	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	100	0	0	0
CCT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CCV	65 65	65	65	65	0	0	0	0
CDC	24.6 24.6	24.80	24.80	24.20	181,900	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.6 33.6	33.80	33.80	32.50	35,000	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.9 11.9	11.50	12	11.40	28,900	0	0	0
CDR	6 6	6.60	6.60	6	800	0	0	0
CEN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CEO	20.2 20.2	20.40	20.80	20	11,691,400	0	0	0
CET	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CFM	9 9	9	9	9	100	0	0	0
CFV	22 22	22	22	22	100	0	0	0
CGV	3.1 3.1	3.20	3.20	3.10	2,300	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	28.9 28.9	29.05	29.20	28.90	30,000	0	0	0
CHS	11.5 11.5	11.50	11.50	11.50	500	0	0	0
CI5	6.5 6.5	6.50	6.50	6.50	100	0	0	0
CIA	9.3 9.3	9.40	9.40	9.20	9,200	0	0	0
CID	9.8 9.8	9.80	9.80	9.80	0	0	0	0
CIG	9 9	8.99	9	8.80	43,100	0	0	0
CII	19.7 19.7	20.30	20.80	19.60	20,548,700	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	46.20	46	2,600	0	0	0
CKD	22.9 22.9	22.60	22.90	22.20	1,100	0	0	0
CKG	10.1 10.1	10.35	10.50	9.93	46,500	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	2,000	0	0	0
CLC	55 55	55	55	55	2,500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.6 21.6	21.30	21.60	21.30	3,200	0	0	0
CLL	30.5 30.5	30.55	30.55	30.45	55,400	0	0	0
CLM	69 69	69	69	69	0	0	0	0
CLW	40.7 40.7	40.70	40.70	40.70	0	0	0	0
CLX	15.6 15.6	15.60	15.70	15.60	79,600	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	600	0	0	0
CMD	22.0 22.0	22.19	22.19	22.00	7,600	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	33.0 33.0	32.73	33.64	32.73	513,000	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 20	17.10	20	17.10	500	0	0	0
CMN	68.8 68.8	70.10	70.50	68.50	12,300	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.3 8.3	8.20	8.30	8.10	93,500	0	0	0
CMT	13 13	13.10	13.10	13	6,000	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	600	0	0	0
CMX	6.3 6.3	6.26	6.27	6.22	85,300	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	31.50	31.50	31.50	300	0	0	0
CNG	26.5 26.5	26.15	26.90	26.05	84,600	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7 7	7	7	6.70	900	0	0	0
COM	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.5 17.5	17.50	17.50	17.50	0	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	31.60	31	25,000	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	500	0	0	0
CRC	9.2 9.2	9.21	9.26	9.10	430,100	0	0	0
CRE	8.3 8.3	8.40	8.40	8.26	486,900	0	0	0
CSC	17.4 17.4	17.20	17.40	15.80	110,500	0	0	0
CSI	26.7 26.7	26.80	26.80	26.70	500	0	0	0
CSM	13.4 13.4	13.40	13.65	13.30	460,100	0	0	0
CSV	28.1 28.1	29.10	29.25	28.10	750,400	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	8.2 8.2	8.20	8.20	8.20	200	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17 17	17	17	17	1,300	0	0	0
CTD	72.5 72.5	73.10	73.70	72.50	649,000	0	0	0
CTF	19.3 19.3	19.25	19.30	18.90	291,900	0	0	0
CTG	38.2 38.2	37.55	39.50	37.10	31,939,500	0	0	0
CTI	22.2 22.2	22.50	22.55	22.05	173,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	7.4 7.4	6.80	7.40	6.50	394,600	0	0	0
CTR	89.7 89.7	89.50	92	89.50	1,106,300	0	0	0
CTS	32.1 32.1	32.30	32.90	31.90	1,197,200	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	27.5 27.5	27	27.45	27	2,600	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	10.6 10.6	11.20	11.20	10.60	5,200	0	0	0
D2D	35 35	34.95	35.15	34.80	28,200	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.4 18.4	18.30	18.50	18	16,000	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.6 3.6	3.68	3.68	3.61	416,200	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	12.5 12.5	10	12.80	10	1,000	0	0	0
DAT	10.5 10.5	10.50	10.80	10.45	26,800	0	0	0
DBC	26.6 26.6	27	27.20	26.55	5,049,200	0	0	0
DBD	48.5 48.5	48.50	48.50	48.05	7,100	0	0	0
DBM	30.4 30.4	30.40	30.40	30.40	0	0	0	0
DBT	11 11	11.25	11.25	11	15,000	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	2,000	0	0	0
DC2	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DC4	10.2 10.2	10.30	10.40	10.15	503,000	0	0	0
DCF	39.5 39.5	40	40	39.50	200	0	0	0
DCG	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DCH	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DCL	43.6 43.6	42.80	44	42.50	435,300	0	0	0
DCM	34.7 34.7	34.40	35.50	34.40	5,787,700	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	9.90	10	9.50	214,700	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	6.9 6.9	6.70	6.90	6.70	3,300	0	0	0
DDV	26.8 26.8	26.10	27.40	26.10	3,507,000	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	400	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	62.8 62.8	65	65	62.70	5,234,400	0	0	0
DGT	5 5	5.10	5.20	4.90	512,400	0	0	0
DGW	41.2 41.2	43.05	43.05	41.20	2,142,500	0	0	0
DHA	65.5 65.5	66.10	66.10	64.50	90,000	0	0	0
DHB	7.9 7.9	7.80	8	7.80	3,800	0	0	0
DHC	33.9 33.9	34.15	34.50	33.80	339,900	0	0	0
DHD	35 35	33	35	33	800	0	0	0
DHG	102.9 102.9	102.70	103.20	102.70	10,100	0	0	0
DHM	6.2 6.2	6	6.17	5.95	2,900	0	0	0
DHN	26 26	26	26	26	1,500	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	69.4 69.4	69.80	69.80	69.40	1,600	0	0	0
DIC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
DID	4 4	4	4	3.90	3,000	0	0	0
DIG	17 17	17.15	17.50	16.80	16,548,000	0	0	0
DIH	10.8 10.8	10.80	10.80	10.60	3,800	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	267,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	100	0	0	0
DLG	2.6 2.6	2.65	2.65	2.62	591,800	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	18.5 18.5	19	19	18.50	300	0	0	0
DMC	59.7 59.7	59.70	59.70	59.70	1,100	0	0	0
DMN	7.3 7.3	7.20	7.30	7.20	1,200	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	10 10	10	10	10	100	0	0	0
DNE	8.5 8.5	8.80	8.80	8.50	2,500	0	0	0
DNH	49.4 49.4	49.40	49.40	49.40	0	0	0	0
DNL	28.2 28.2	28.20	28.20	28.20	100	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.2 19.2	19.20	19.20	19.20	100	0	0	0
DNT	61 61	61	61	61	100	0	0	0
DNW	30.1 30.1	34.30	34.30	30.10	700	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	13 13	13	13	13	0	0	0	0
DP1	34.7 34.7	34.90	34.90	34.70	1,300	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.2 53.2	53.10	53.50	53	16,600	0	0	0
DPG	37.3 37.3	37.95	37.95	37	495,200	0	0	0
DPH	43.1 43.1	43.10	43.10	43.10	0	0	0	0
DPM	23.5 23.5	23.85	24.10	23.40	7,920,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	39.2 39.2	40.10	40.70	39	820,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.1 10.1	10.25	10.25	10	5,400	0	0	0
DRC	14.9 14.9	15.10	15.20	14.85	725,500	0	0	0
DRG	8.2 8.2	8.70	9	8.20	19,100	0	0	0
DRH	2.2 2.2	2.26	2.26	2.18	331,500	0	0	0
DRI	13.3 13.3	13.60	13.80	13	985,200	0	0	0
DRL	46.8 46.8	46.80	46.90	46.80	3,800	0	0	0
DS3	6.8 6.8	6.50	6.80	6.50	300	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	22.6 22.6	22.55	22.74	22.51	329,700	0	0	0
DSG	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSN	42.7 42.7	42.62	42.72	42.43	3,400	0	0	0
DSP	13.2 13.2	15	15	13.20	4,200	0	0	0
DST	10.3 10.3	10	10.60	10	98,700	0	0	0
DTA	4.1 4.1	4.39	4.39	4.10	20,500	0	0	0
DTD	15.8 15.8	16.10	16.20	15.70	160,800	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	10,000	0	0	0
DTK	12.9 12.9	12.90	14.10	12.90	268,100	0	0	0
DTL	13.3 13.3	13.40	13.40	13.30	2,200	0	0	0
DTP	113.5 113.5	114	114	113	1,400	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	5.70	5.50	181,200	0	0	0
DVN	21.7 21.7	21.30	22.40	21.30	86,100	0	0	0
DVP	67.5 67.5	67.50	67.50	66.80	21,200	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	16.5 16.5	16.90	17.10	16.40	15,743,200	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	10.9 10.9	11	11.10	10.80	157,100	0	0	0
DXS	8.8 8.8	8.80	8.83	8.67	2,935,200	0	0	0
DXV	3.9 3.9	3.89	4	3.89	4,200	0	0	0
E12	4.9 4.9	5	5	4.80	8,000	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	38 38	38.10	39	38	11,900	0	0	0
EFI	2 2	2.10	2.10	2	12,300	0	0	0
EIB	21.9 21.9	21.70	22.20	21.45	9,955,200	0	0	0
EIC	25.9 25.9	25.90	25.90	25.90	200	0	0	0
EID	23 23	23	23	23	100	0	0	0
EIN	2.8 2.8	2.80	2.80	2.80	1,300	0	0	0
ELC	24.0 24.0	23.45	24.25	23	1,114,900	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	19.5 19.5	20	20	19.50	2,300	0	0	0
EVE	10.3 10.3	10.05	10.25	10.05	8,900	0	0	0
EVF	11.2 11.2	11.40	11.40	11.15	4,296,700	0	0	0
EVG	8.1 8.1	8.28	8.28	8.05	1,055,600	0	0	0
EVS	5.9 5.9	6	6	5.90	120,000	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	3.7 3.7	3.70	3.72	3.65	56,800	0	0	0
FCN	14.6 14.6	14.80	14.85	14.40	1,060,900	0	0	0
FCS	5.9 5.9	5.90	5.90	5.90	200	0	0	0
FDC	18.2 18.2	18.15	18.15	17.10	40,100	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	0	0	0	0
FIC	14.6 14.6	16	16	14.60	19,500	0	0	0
FID	1.8 1.8	1.70	1.90	1.70	136,900	0	0	0
FIR	7.2 7.2	7.21	7.40	7.15	111,400	0	0	0
FIT	4.6 4.6	4.65	4.69	4.61	615,800	0	0	0
FMC	35.9 35.9	36.20	36.40	35.90	24,500	0	0	0
FOC	64.3 64.3	63.80	66	63.80	22,600	0	0	0
FOX	62.1 62.1	64	68.20	54.50	606,200	0	0	0
FPT	96.5 96.5	98.10	98.10	96.50	5,576,200	0	0	0
FRC	25 25	25	25	25	2,300	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
FRT	146 146	152.60	152.60	145	883,800	0	0	0
FSO	7.2 7.2	7.20	7.20	7.20	300	0	0	0
FT1	40 40	39.80	40	39	6,600	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	32.7 32.7	32.80	33.30	32.05	1,366,700	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	11 11	11.20	11.50	11	1,360,500	0	0	0
GAS	91.6 91.6	93.50	94.60	90	6,171,100	0	0	0
GCB	8.5 8.5	8.50	8.50	8.50	0	0	0	0
GCF	31.8 31.8	31.60	32	30	28,500	0	0	0
GDA	15.9 15.9	16.20	16.20	15.80	65,600	0	0	0
GDT	19.6 19.6	19.85	19.90	19.50	25,800	0	0	0
GDW	37.1 37.1	37.10	37.10	37.10	0	0	0	0
GEG	14.8 14.8	15	15	14.70	235,100	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	42 42	42.35	42.90	40.95	9,588,500	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	29.20	29.20	29.10	1,500	0	0	0
GIC	14.6 14.6	14.50	14.60	14.50	700	0	0	0
GIL	13.5 13.5	13.40	13.55	13.35	215,700	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	21.8 21.8	21	21.80	20.50	1,500	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	100	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	63 63	62.70	63.30	61.90	1,995,300	0	0	0
GMH	8.7 8.7	8.65	8.65	8.65	500	0	0	0
GMX	16.5 16.5	16.50	16.50	16.50	14,300	0	0	0
GND	26.3 26.3	23.20	26.30	23.20	300	0	0	0
GPC	2.3 2.3	2.30	2.30	2.20	6,800	0	0	0
GSM	30.5 30.5	31	31	30.50	10,300	0	0	0
GSP	10.7 10.7	10.55	10.80	10.55	69,200	0	0	0
GTA	9.6 9.6	9.59	9.59	9.59	0	0	0	0
GTD	87 87	85.10	87.10	85.10	8,000	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	30.1 30.1	30.90	30.90	29.60	10,234,200	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	0	0	0	0
H11	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAC	9.6 9.6	9.50	10	9.50	5,200	0	0	0
HAD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HAF	22.9 22.9	30.80	30.80	22.90	1,300	0	0	0
HAG	17.2 17.2	17.20	17.45	16.95	9,700,100	0	0	0
HAH	57.6 57.6	59.40	59.40	57.40	1,727,300	0	0	0
HAM	45.5 45.5	45.54	45.54	45.54	0	0	0	0
HAN	9.2 9.2	9.20	9.20	9.20	600	0	0	0
HAP	7.5 7.5	7.38	7.50	7.37	21,300	0	0	0
HAR	3.9 3.9	3.92	3.94	3.85	357,200	0	0	0
HAS	8.2 8.2	8.20	8.20	8.20	200	0	0	0
HAT	33 33	33	33	33	200	0	0	0
HAV	3.6 3.6	3.60	3.60	3.60	800	0	0	0
HAX	10.5 10.5	10.70	10.70	10.45	454,100	0	0	0
HBC	6.3 6.3	6.20	6.40	6.20	1,266,200	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	100	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	1,000	0	0	0
HCC	30 30	30	30	30	900	0	0	0
HCD	7.5 7.5	7.40	7.52	7.40	86,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	22.5 22.5	22.30	23	22.30	11,682,400	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	14 14	14	14	14	1,000	0	0	0
HD6	11 11	11.10	11.10	10.80	20,200	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.2 6.2	6.10	6.20	6.10	22,000	0	0	0
HDB	28.8 28.8	29.15	29.20	28.50	17,601,200	0	0	0
HDC	21.8 21.8	22.10	22.60	21.70	2,997,800	0	0	0
HDG	26.3 26.3	27.10	27.10	26.30	2,945,200	0	0	0
HDM	35.6 35.6	35.60	35.60	35	2,700	0	0	0
HDP	25.3 25.3	25.30	25.30	25.30	0	0	0	0
HDW	15.5 15.5	15.50	15.50	15.50	400	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	0	0	0	0
HEJ	13.3 13.3	13.30	13.30	13.30	0	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	8 8	8	8	8	1,000	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	241.2 241.2	245	246.50	229	4,200	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	11.95	12.20	11.65	1,168,200	0	0	0
HHS	12 12	12.15	12.40	11.95	1,409,600	0	0	0
HHV	12.7 12.7	12.85	12.95	12.60	4,165,900	0	0	0
HID	5.1 5.1	5.46	5.58	5.08	1,887,100	0	0	0
HII	6.0 6.0	5.99	6.05	5.94	349,500	0	0	0
HIO	8.3 8.3	7.80	8.50	7.70	3,200	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	27 27	27	27	27	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	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	100	0	0	0
HLC	14.2 14.2	14.40	14.40	13.80	84,100	0	0	0
HLD	24.3 24.3	24	24.90	23.90	95,600	0	0	0
HLO	17 17	17	17	17	400	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	11.9 11.9	11.65	11.90	11.55	8,100	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HMG	11.2 11.2	11.20	11.20	11.20	200	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.9 11.9	11.30	11.90	11.30	1,200	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	7,300	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	100	0	0	0
HND	10.5 10.5	10.60	10.70	10.40	9,600	0	0	0
HNF	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HNG	6.2 6.2	6.20	6.40	6.10	3,874,200	0	0	0
HNI	27 27	27	27	27	0	0	0	0
HNM	8 8	8	8.10	8	417,400	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	4.90	4.90	4.50	62,500	0	0	0
HPB	18.8 18.8	18.80	18.80	18.80	0	0	0	0
HPD	17 17	17	17	16.80	5,200	0	0	0
HPG	26.4 26.4	26.70	26.80	26.40	37,518,600	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	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	78.1 78.1	78.89	78.89	78.01	800	0	0	0
HPT	25 25	25	25	25	3,400	0	0	0
HPW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
HPX	4.8 4.8	4.76	4.85	4.76	1,753,000	0	0	0
HQC	2.9 2.9	2.97	2.99	2.91	3,538,900	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28.2 28.2	28.15	28.15	28.15	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.8 15.8	15.95	16	15.75	2,664,100	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.4 7.4	7.48	7.50	7.28	318,700	0	0	0
HSM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
HSP	14.5 14.5	14.50	14.50	14.50	500	0	0	0
HSV	4.6 4.6	4.60	4.60	4.40	1,051,800	0	0	0
HT1	15.8 15.8	16	16.20	15.75	514,100	0	0	0
HTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	700	0	0	0
HTG	42.9 42.9	43.30	43.35	42.20	18,400	0	0	0
HTI	23.5 23.5	23.45	23.60	23.30	15,400	0	0	0
HTL	23 23	23.60	23.60	23	5,900	0	0	0
HTM	9.6 9.6	9.60	10.40	9.60	13,400	0	0	0
HTN	8.5 8.5	8.46	8.60	8.46	308,900	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 12	12	12	12	51,100	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	11.5 11.5	12.10	12.10	11.50	34,000	0	0	0
HU6	4.6 4.6	4.60	4.60	4.60	3,800	0	0	0
HUB	15.2 15.2	15.25	15.30	15.15	3,600	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.9 15.9	16	16.20	15.80	868,700	0	0	0
HVA	19.5 19.5	19.60	19.80	18.60	55,700	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	13 13	13.20	13.20	12.95	152,100	0	0	0
HVN	26.6 26.6	27	27.50	26.55	3,598,600	0	0	0
HVT	28.6 28.6	28.80	29.10	28.50	25,800	0	0	0
HVX	2.8 2.8	2.70	2.80	2.70	12,600	0	0	0
HWS	14.6 14.6	14.50	14.60	14.40	2,600	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	0	0	0	0
ICF	2.9 2.9	3	3	2.90	1,300	0	0	0
ICG	19.7 19.7	19.90	19.90	18.60	16,900	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	37.6 37.6	38	38	37.40	3,100	0	0	0
ICT	17.6 17.6	18	18.10	17.55	37,100	0	0	0
IDC	37.9 37.9	39	39.20	37.10	1,802,300	0	0	0
IDI	6.8 6.8	6.85	6.85	6.75	361,600	0	0	0
IDJ	4.9 4.9	4.90	5	4.80	537,600	0	0	0
IDP	217.5 217.5	217.50	217.50	217.50	0	0	0	0
IDV	26.2 26.2	26.90	26.90	26	32,300	0	0	0
IFS	20.8 20.8	20.80	20.80	20.80	2,600	0	0	0
IHK	10.7 10.7	10.70	10.70	10.70	100	0	0	0
IJC	10.7 10.7	10.85	10.90	10.70	3,121,600	0	0	0
ILA	6 6	6.50	6.50	6	11,000	0	0	0
ILB	23.1 23.1	22.90	23.30	22.70	35,800	0	0	0
ILC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
ILS	22.1 22.1	23	28	22.10	69,600	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.5 52.5	52.40	52.80	52	36,500	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 41	41.10	41.10	41	500	0	0	0
IPA	18.5 18.5	18.40	18.60	18.30	105,300	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	25.6 25.6	25.60	25.60	25.60	21,300	0	0	0
IST	37.2 37.2	37.20	37.20	37.20	100	0	0	0
ITC	13.7 13.7	13.70	13.85	13.65	58,500	0	0	0
ITD	16 16	16	16	15.90	107,300	0	0	0
ITQ	2.8 2.8	2.70	2.80	2.60	39,500	0	0	0
ITS	4.5 4.5	4.70	4.70	4.50	10,100	0	0	0
IVS	8.6 8.6	8.70	8.90	8.50	44,900	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.6 5.6	5.70	5.70	5.50	215,400	0	0	0
KBC	35.6 35.6	36.10	36.25	35	6,488,400	0	0	0
KCB	15 15	14.50	15	14	599,300	0	0	0
KDC	50.5 50.5	49.42	50.49	48.83	346,900	0	0	0
KDH	30.5 30.5	31.40	31.60	30.20	8,390,100	0	0	0
KDM	24.9 24.9	24.90	25	24	16,500	0	0	0
KGM	5.6 5.6	5.70	5.70	5.60	4,200	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.1 7.1	7.25	7.25	6.96	13,956,600	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.5 12.5	12.50	12.60	12.50	20,600	0	0	0
KHS	18.9 18.9	18.70	18.90	18.30	6,100	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
KMR	3.0 3.0	2.93	2.97	2.91	2,400	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	39 39	38.65	39	38.65	388,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.9 16.9	17.30	17.35	16.90	887,400	0	0	0
KSD	4.2 4.2	4.20	4.20	4.20	0	0	0	0
KSF	66.2 66.2	67	67.90	64.70	31,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2.10	2.10	2	30,700	0	0	0
KST	14 14	13.50	14	13.50	3,100	0	0	0
KTC	10 10	10	10	10	0	0	0	0
KTL	24.8 24.8	24.80	24.80	24.80	0	0	0	0
KTS	35.8 35.8	35.80	35.80	35.80	0	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	25.5 25.5	25.45	25.45	25.45	200	0	0	0
L12	4.2 4.2	4.20	4.80	4.20	4,600	0	0	0
L14	27.7 27.7	28	28.20	27.30	188,400	0	0	0
L18	28 28	27.50	28.20	27	51,300	0	0	0
L40	87.5 87.5	88	88	85.50	205,200	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	18.1 18.1	18.50	18.50	18	12,200	0	0	0
LAI	14.8 14.8	15	15	14.80	13,100	0	0	0
LAS	16.3 16.3	15.80	16.50	15.80	530,400	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.2 35.2	35.20	35.20	35.20	4,500	0	0	0
LBM	36.7 36.7	36.80	36.80	35.70	15,800	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	10.2 10.2	10.25	10.45	10.15	2,367,500	0	0	0
LCM	1 1	1	1	1	0	0	0	0
LDG	4.2 4.2	4.16	4.26	4.14	1,282,900	0	0	0
LDP	11 11	10.80	11	10.60	104,900	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	61 61	57.80	61	57.80	300	0	0	0
LGL	5.9 5.9	5.90	6.23	5.88	160,400	0	0	0
LHC	112 112	112.20	116.80	111.90	18,800	0	0	0
LHG	29.3 29.3	29.25	29.45	29.05	44,500	0	0	0
LIC	26 26	27.70	27.70	26	1,600	0	0	0
LIG	4 4	4.10	4.10	4	127,800	0	0	0
LIX	36 36	37	37.95	36	50,300	0	0	0
LKW	34 34	34.10	34.10	34	600	0	0	0
LLM	16 16	16.90	16.90	16	700	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	5.2 5.2	5.30	5.30	5.20	500	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 42	42.20	42.30	41.40	1,923,900	0	0	0
LPT	6 6	6	6	6	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	30.3 30.3	30	30.90	29.40	38,400	0	0	0
LSS	9.5 9.5	9.51	9.55	9.50	97,900	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	22.2 22.2	22	22.30	22	3,300	0	0	0
MA1	35 35	35	35	35	100	0	0	0
MAC	12.5 12.5	12.10	12.50	11.80	13,700	0	0	0
MAS	38 38	38	38	38	0	0	0	0
MBB	26.6 26.6	26.75	27.15	26.50	47,534,900	0	0	0
MBG	3 3	3	3.10	3	117,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.2 26.2	26	26.70	26	5,835,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.50	7.50	7.40	2,500	0	0	0
MCH	176.2 176.2	177.56	177.56	175.28	494,300	0	0	0
MCM	26.5 26.5	26.40	26.50	26.35	36,700	0	0	0
MCO	6.4 6.4	6.40	6.40	6.30	2,800	0	0	0
MCP	28.4 28.4	28.40	28.40	28.20	21,700	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.9 9.9	9.90	10.10	9.90	3,000	0	0	0
MDF	5.5 5.5	5.60	5.60	5.40	13,800	0	0	0
MDG	31 31	31	31	31	100	0	0	0
MEC	3.8 3.8	3.80	3.80	3.80	0	0	0	0
MED	24.7 24.7	24.70	24.70	24.70	700	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	37 37	36.70	37.50	36.50	13,000	0	0	0
MGC	15 15	15	15.50	14.70	61,600	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	29.7 29.7	30.20	30.20	29.70	2,900	0	0	0
MHC	11.7 11.7	11.85	11.85	11.50	52,700	0	0	0
MIC	14.8 14.8	15.30	15.50	14.50	15,000	0	0	0
MIE	4.5 4.5	4.50	4.50	4.50	200	0	0	0
MIG	18.1 18.1	18.95	19.40	17.95	596,000	0	0	0
MKP	27.4 27.4	27.40	27.40	27.40	0	0	0	0
MKV	17 17	18.10	18.10	17	300	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.2 20.2	20.10	20.40	20.10	20,100	0	0	0
MML	35.8 35.8	35.30	36	35.20	92,200	0	0	0
MNB	25.1 25.1	25.10	25.10	25.10	100	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.3 16.3	16.80	16.90	16.30	50,900	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	17.3 17.3	17.40	17.40	17.30	200	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.7 12.7	12.60	12.90	12.50	14,636,400	0	0	0
MSH	33.1 33.1	32.95	33.50	32.85	447,000	0	0	0
MSN	78.3 78.3	79	79	77.70	4,525,700	0	0	0
MSR	26.3 26.3	27	27.30	26.10	2,045,600	0	0	0
MST	6.6 6.6	6.60	6.70	6.40	3,259,700	0	0	0
MTA	16 16	16.50	17.10	15.30	80,500	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	23.1 23.1	23.10	23.10	23.10	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	1,500	0	0	0
MTV	15 15	15	15	15	700	0	0	0
MVB	19 19	18	19	18	76,800	0	0	0
MVC	16.4 16.4	16.50	16.60	16	123,200	0	0	0
MVN	52.4 52.4	52	54	50	44,700	0	0	0
MWG	87.5 87.5	89.80	89.80	86.20	10,543,900	0	0	0
MZG	10.6 10.6	10.80	11	10.30	422,500	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	37.4 37.4	37.15	37.45	35.80	969,000	0	0	0
NAG	8 8	8.20	8.20	8	126,900	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	35 35	36.60	36.60	35	900	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	200	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.5 18.5	19	19	18.50	50,800	0	0	0
NBC	8.8 8.8	8.90	9	8.80	40,400	0	0	0
NBE	11.5 11.5	11.80	12.90	11.50	6,300	0	0	0
NBP	8.2 8.2	8.60	8.60	8	16,900	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	300	0	0	0
NBW	34 34	34	34	34	100	0	0	0
NCG	11.4 11.4	11.30	11.60	10.90	14,100	0	0	0
NCS	40.8 40.8	40.80	40.80	40.80	0	0	0	0
NCT	91.2 91.2	90.50	91.50	90.50	13,100	0	0	0
ND2	35.7 35.7	35.70	35.70	35.70	3,200	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	11.4 11.4	11.40	11.50	11.20	147,400	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.7 5.7	5.70	5.70	5.70	2,400	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	4,900	0	0	0
NED	6.8 6.8	6.80	6.90	6.80	27,300	0	0	0
NET	67.5 67.5	67.60	67.80	67.50	700	0	0	0
NFC	56.6 56.6	61.70	61.70	56.60	500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.6 15.6	15.80	15.95	15.55	242,000	0	0	0
NHC	19.8 19.8	19.80	19.80	19.80	300	0	0	0
NHH	11.6 11.6	11.55	11.65	11.50	109,800	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	0	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	400	0	0	0
NKG	15.0 15.0	15.05	15.20	14.80	4,511,000	0	0	0
NLG	31 31	30.70	31.40	30.55	4,108,700	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	60.7 60.7	65.20	66.70	60.70	62,900	0	0	0
NNT	57.5 57.5	57.50	57.50	57.50	100	0	0	0
NO1	6.4 6.4	6.35	6.40	6.33	14,900	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	10.60	10.60	10.50	2,600	0	0	0
NRC	5.9 5.9	5.90	5.90	5.70	516,300	0	0	0
NS2	15.3 15.3	15.30	15.30	15.30	0	0	0	0
NSC	75.8 75.8	75.80	75.80	75.12	6,300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5 5	5.50	5.60	5	348,100	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	11.80	11.80	11.80	3,000	0	0	0
NT2	25.0 25.0	25.30	25.95	24.70	3,909,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	156 156	157	157.90	156	14,000	0	0	0
NTF	16.2 16.2	16.17	16.17	16.17	1,000	0	0	0
NTH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
NTL	18.3 18.3	19.10	19.45	18	2,635,800	0	0	0
NTP	64.8 64.8	63.32	65.96	63.32	835,300	0	0	0
NTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NTW	20.4 20.4	20.20	20.80	20.20	1,100	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	14	13.50	351,600	0	0	0
NVL	13.3 13.3	13.30	13.50	13.10	8,042,700	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	3.90	3.90	3.90	0	0	0	0
OCB	12.0 12.0	12	12.15	11.80	6,548,000	0	0	0
OCH	6 6	6	6	5.90	26,900	0	0	0
ODE	46.6 46.6	46.50	46.80	46.40	18,600	0	0	0
OGC	3.7 3.7	3.75	3.78	3.70	445,300	0	0	0
OIL	11.9 11.9	12.80	12.80	11.60	6,368,500	0	0	0
ONE	8.2 8.2	7.50	8.20	7.50	164,000	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	23.9 23.9	23.90	23.90	23.90	800	0	0	0
ORS	13.3 13.3	13	13.35	13	1,508,800	0	0	0
PAC	22.6 22.6	22.65	22.95	22.60	264,200	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	26.9 26.9	27.15	27.50	26.75	1,358,200	0	0	0
PAP	26.2 26.2	26.10	26.20	26.10	400	0	0	0
PAS	2.8 2.8	2.80	2.80	2.80	36,700	0	0	0
PAT	80.9 80.9	78.20	81.60	78.20	107,300	0	0	0
PBC	6.3 6.3	6.30	6.30	6.20	30,600	0	0	0
PBP	12.5 12.5	12.70	12.70	12.50	6,700	0	0	0
PBT	15.1 15.1	15.10	15.10	15.10	100	0	0	0
PC1	24.5 24.5	25.10	25.10	24.30	6,744,500	0	0	0
PCC	27 27	27	27	27	0	0	0	0
PCE	19.6 19.6	19.60	19.60	19.60	100	0	0	0
PCF	5.8 5.8	5.70	5.80	5.70	28,300	0	0	0
PCG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PCH	19 19	18.80	19.10	18.80	112,200	0	0	0
PCM	12.5 12.5	12.50	12.50	12.50	100	0	0	0
PCT	8.7 8.7	8.70	8.70	8.70	0	0	0	0
PDB	27.1 27.1	29.10	29.10	27	46,000	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115 115	115	116	115	4,900	0	0	0
PDR	18.5 18.5	18.85	19.15	18.45	10,292,300	0	0	0
PDV	9.8 9.8	10.05	10.10	9.75	31,100	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.1 4.1	4	4.10	4	3,600	0	0	0
PEN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PEQ	40.3 40.3	36.10	40.30	36.10	4,200	0	0	0
PET	33.4 33.4	33.74	34.68	33.05	1,880,300	0	0	0
PFL	2.7 2.7	2.70	2.80	2.60	174,300	0	0	0
PGB	12.7 12.7	12.40	13	12.40	50,200	0	0	0
PGC	13.8 13.8	13.70	13.85	13.65	77,300	0	0	0
PGD	24.4 24.4	24.10	24.65	24.10	15,000	0	0	0
PGI	20.0 20.0	20	20	19.95	600	0	0	0
PGN	6.3 6.3	6.40	6.50	6.30	15,000	0	0	0
PGS	52.9 52.9	48.60	52.90	48.60	200	0	0	0
PGT	7.2 7.2	7.20	7.20	7.20	100	0	0	0
PGV	21.5 21.5	22.10	22.10	21	166,800	0	0	0
PHC	4.9 4.9	4.92	5	4.92	75,200	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	32.5 32.5	31.70	33.40	31.70	280,000	0	0	0
PHR	58.4 58.4	61	61.70	58.40	1,067,300	0	0	0
PHS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.7 16.7	16.70	16.70	16.70	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	6.8 6.8	6.70	6.80	6.70	900	0	0	0
PIV	6.6 6.6	6.70	6.80	6.10	236,100	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	9.50	9.50	9.50	0	0	0	0
PLA	5 5	5.10	5.10	4.30	5,600	0	0	0
PLC	26 26	25.80	26.40	25.70	455,200	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.2 3.2	3.20	3.20	3.20	700	0	0	0
PLP	5.9 5.9	6.13	6.13	5.81	237,300	0	0	0
PLX	41.5 41.5	44	44	40	12,736,300	0	0	0
PMB	9.9 9.9	10	10	9.90	2,700	0	0	0
PMC	161 161	161.10	161.10	161	1,000	0	0	0
PMG	9.0 9.0	8.99	8.99	8.99	53,100	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	35.5 35.5	35.50	35.50	35.50	0	0	0	0
PMT	7 7	7	7	7	500	0	0	0
PMW	35 35	35.50	35.50	35	900	0	0	0
PNC	19.9 19.9	19.85	19.90	19.85	2,000	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	30.5 30.5	37	37	30.50	1,100	0	0	0
PNJ	103.0 103.0	101.61	103.00	101.02	1,117,700	0	0	0
PNP	19.6 19.6	19.50	19.60	19.50	900	0	0	0
PNT	8.6 8.6	8.60	8.60	8.60	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	16.5 16.5	15.80	16.70	15.60	50,400	0	0	0
POT	23.2 23.2	21.10	23.20	21.10	500	0	0	0
POV	7.8 7.8	8	8	7.80	300	0	0	0
POW	14 14	14.10	14.55	13.85	41,937,800	0	0	0
PPC	10.0 10.0	9.86	9.98	9.86	188,200	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.4 27.4	27.30	27.50	27.30	5,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20.1 20.1	20.10	20.10	20.10	100	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	200	0	0	0
PPY	9.5 9.5	9.50	9.50	9.50	1,000	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.4 12.4	12.20	12.40	12.20	5,900	0	0	0
PRE	21.5 21.5	21.50	21.60	21.50	3,700	0	0	0
PRO	10.8 10.8	10.80	10.80	10.80	0	0	0	0
PRT	11.5 11.5	11.20	11.50	11	4,800	0	0	0
PSB	4.9 4.9	5	5	4.80	28,700	0	0	0
PSC	10 10	10	10	10	0	0	0	0
PSD	16.1 16.1	15.80	16.70	15.70	448,600	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	8 8	8	8.10	7.90	289,000	0	0	0
PSL	11.7 11.7	11.70	11.70	11.70	800	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	20 20	17.10	20	17.10	3,300	0	0	0
PSW	7.7 7.7	7.60	7.70	7.60	18,500	0	0	0
PTB	49.8 49.8	49.80	50.60	49	123,500	0	0	0
PTC	6.7 6.7	6.99	6.99	6.50	3,900	0	0	0
PTD	7 7	7	7	7	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	30	30	30	100	0	0	0
PTL	2.8 2.8	2.80	2.80	2.69	29,000	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PTS	10.7 10.7	10.50	10.70	10.50	300	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	14,200	0	0	0
PV2	2.7 2.7	2.60	2.70	2.60	27,500	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	36 36	36.80	37.80	35.30	889,000	0	0	0
PVC	12.7 12.7	12.50	13.60	12.40	6,960,100	0	0	0
PVD	30.4 30.4	30.20	30.95	29.45	17,076,400	0	0	0
PVE	2.5 2.5	2.50	2.50	2.50	0	0	0	0
PVG	7.2 7.2	7.50	7.60	7.10	438,300	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	96 96	97.30	99	95.80	62,200	0	0	0
PVM	18.8 18.8	19	19	18.70	1,200	0	0	0
PVO	6.2 6.2	6.20	6.20	6.10	23,600	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	37.2 37.2	36.10	38.30	36.10	16,619,700	0	0	0
PVT	20.8 20.8	21	21.50	20.50	13,036,900	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	8.1 8.1	7.50	8.40	7.40	96,100	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 15	15.20	15.40	14.90	241,800	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	26.8 26.8	26.80	26.80	26.80	100	0	0	0
QCG	14.6 14.6	14.50	14.70	14.35	1,017,300	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	36 36	31	36	31	600	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	3,800	0	0	0
QNP	30 30	29.50	30	29.50	2,800	0	0	0
QNS	45.6 45.6	45.81	45.90	45.61	61,300	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	34.7 34.7	34.70	34.70	34.70	1,600	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	35 35	32.50	35	32.50	5,600	0	0	0
QTP	12.6 12.6	12.50	12.60	12.50	408,100	0	0	0
RAL	92.8 92.8	92.80	92.80	92.50	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	20 20	19.80	20	19.80	2,200	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.40	13	12	4,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.7 61.7	62	62.40	61.50	614,900	0	0	0
RIC	12.3 12.3	12.40	12.60	12.10	23,500	0	0	0
RTB	28.6 28.6	28.10	30	28.10	4,500	0	0	0
RYG	10.2 10.2	10.10	10.25	10.10	103,700	0	0	0
S12	1.7 1.7	1.70	1.70	1.70	0	0	0	0
S4A	33 33	33	33	33	1,000	0	0	0
S55	55.7 55.7	55.70	55.70	55.70	0	0	0	0
S72	7 7	7	7	7	200	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	9.10	8.90	65,800	0	0	0
SAB	46.3 46.3	46.52	47.38	46.33	1,599,300	0	0	0
SAC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
SAF	57 57	57	57	57	4,100	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.5 7.5	7.57	7.88	7.52	273,500	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	31 31	30.80	31	30.80	10,100	0	0	0
SAV	12.7 12.7	12.80	12.80	12.30	20,300	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	28.9 28.9	28.50	28.85	28.50	4,200	0	0	0
SBB	17 17	17	17	17	100	0	0	0
SBD	7.5 7.5	7.50	7.50	7.40	400	0	0	0
SBG	14.4 14.4	14.55	14.55	14.20	143,300	0	0	0
SBH	39.6 39.6	40	40	39.60	300	0	0	0
SBL	6.5 6.5	6.50	6.50	6.50	200	0	0	0
SBM	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SBR	8.4 8.4	8.40	8.40	8.40	1,000	0	0	0
SBS	6.1 6.1	6	6.10	5.90	1,447,400	0	0	0
SBT	24.5 24.5	24.45	24.50	24	618,000	0	0	0
SBV	7.9 7.9	7.45	7.90	7.43	7,100	0	0	0
SC5	17.0 17.0	15.70	17.10	15.65	2,300	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	63.5 63.5	63.40	63.60	63.30	21,500	0	0	0
SCI	9.4 9.4	9.40	9.40	9.10	23,900	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	6,300	0	0	0
SCL	18.1 18.1	18.10	18.10	17.90	45,600	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.5 7.5	7.50	7.55	7.38	1,953,000	0	0	0
SCS	53.5 53.5	52.50	54.60	52.50	636,100	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	100	0	0	0
SD3	7.8 7.8	7.80	7.80	7.80	200	0	0	0
SD5	8.3 8.3	8.29	8.29	8.29	29,800	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	11.3 11.3	11.30	11.30	11.30	1,100	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	6.6 6.6	6.60	6.60	6.60	6,800	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10.2 10.2	10.20	10.20	10.20	100	0	0	0
SDK	19.3 19.3	19.30	19.30	19.30	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	18.5 18.5	18.50	18.50	18.50	200	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	39 39	39.20	40.60	39	10,200	0	0	0
SEB	47.5 47.5	47.50	47.50	47.50	200	0	0	0
SED	20 20	20.20	20.20	19.90	26,700	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	10.2 10.2	10.35	10.35	10	800	0	0	0
SFI	24.5 24.5	24.40	25	24.40	1,100	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.4 12.4	12.40	12.40	12.30	13,200	0	0	0
SGC	79 79	79	79	79	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	0	0	0	0
SGI	12.8 12.8	12	12.80	12	600	0	0	0
SGN	57 57	56.20	57.40	56	34,300	0	0	0
SGP	26 26	26.90	27.40	25.80	192,800	0	0	0
SGR	18 18	18	18.20	17.85	248,700	0	0	0
SGS	16.3 16.3	16.32	16.32	16.32	0	0	0	0
SGT	16 16	16.10	16.10	15.60	8,400	0	0	0
SHA	4.1 4.1	4.04	4.05	4	5,000	0	0	0
SHB	16.6 16.6	16.55	17.05	16.40	135,955,100	0	0	0
SHC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
SHE	6.9 6.9	6.80	6.90	6.60	4,300	0	0	0
SHG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SHI	13.9 13.9	13.50	13.95	13.50	744,700	0	0	0
SHN	5 5	4.90	5	4.90	1,600	0	0	0
SHP	34.5 34.5	34.55	34.55	34.45	1,100	0	0	0
SHS	19.7 19.7	19.40	20.10	19.20	26,794,100	0	0	0
SID	15.8 15.8	13.70	15.80	13.70	1,000	0	0	0
SIG	5.8 5.8	5.80	5.80	5.80	100	0	0	0
SIV	37.4 37.4	37.40	37.40	37.40	0	0	0	0
SJ1	13.5 13.5	13.50	13.50	13.50	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.10	14.10	13.95	101,500	0	0	0
SJE	18 18	18.30	18.50	18	110,700	0	0	0
SJG	19.7 19.7	19.80	20	19.70	1,100	0	0	0
SJM	7.8 7.8	7.90	7.90	7.20	306,200	0	0	0
SJS	59.8 59.8	61	61	59.80	71,200	0	0	0
SKG	10.1 10.1	10.05	10.10	9.96	79,600	0	0	0
SKH	27.1 27.1	27.10	27.10	27.10	300	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	26.5 26.5	26.50	26.50	26.50	2,600	0	0	0
SLS	161 161	161.90	162	160	6,600	0	0	0
SMA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
SMB	40 40	40.30	40.80	39.90	15,500	0	0	0
SMC	13.3 13.3	13.80	13.90	13.30	376,100	0	0	0
SMN	10.7 10.7	10.70	10.70	10.70	500	0	0	0
SMT	11.3 11.3	11.60	11.60	10.90	1,700	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	32.9 32.9	33	33.60	32.90	27,400	0	0	0
SP2	21.5 21.5	21.50	21.60	18.70	1,400	0	0	0
SPB	15.7 15.7	15.70	15.70	15.70	100	0	0	0
SPC	7.8 7.8	7.80	7.80	7.80	100	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	9.9 9.9	9.55	9.90	9.55	700	0	0	0
SPV	26.2 26.2	26.20	26.20	26.20	0	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	100	0	0	0
SRA	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SRB	1.8 1.8	1.90	2.10	1.80	116,600	0	0	0
SRC	51 51	51	51	51	2,800	0	0	0
SRF	8.2 8.2	7.98	8.25	7.61	4,100	0	0	0
SSB	17.4 17.4	17.35	17.50	17.20	2,679,300	0	0	0
SSC	31.2 31.2	31.15	31.15	31.15	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	2,300	0	0	0
SSH	79.9 79.9	79.90	79.90	79.90	0	0	0	0
SSI	30.6 30.6	30.20	31.30	30.20	43,204,100	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	4.85	4.77	83,300	0	0	0
STB	53.5 53.5	53.70	55.20	53.10	16,488,100	0	0	0
STC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
STG	41.6 41.6	36.20	41.60	36.20	2,600	0	0	0
STH	20.5 20.5	20.90	20.90	20.40	99,800	0	0	0
STK	15.4 15.4	15.05	15.35	15	23,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.2 8.2	8.20	8.20	8.20	0	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	22.4 22.4	22.20	22.40	22	2,300	0	0	0
SVD	4.4 4.4	4.58	4.58	4.24	19,700	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	37.0 37.0	36	37	36	3,300	0	0	0
SVN	2.7 2.7	2.80	2.80	2.70	22,500	0	0	0
SVT	11.1 11.1	11.50	11.50	10.90	1,600	0	0	0
SWC	33.4 33.4	33.80	34	33.40	48,800	0	0	0
SZB	37.5 37.5	37.50	37.50	37.50	600	0	0	0
SZC	29.9 29.9	30.50	30.50	29.80	970,700	0	0	0
SZE	10.3 10.3	10.30	10.30	10.30	100	0	0	0
SZG	37 37	36.90	37	36.90	900	0	0	0
SZL	47.7 47.7	47.60	47.80	47.60	4,300	0	0	0
TA6	4.3 4.3	4.30	4.30	4.30	1,000	0	0	0
TA9	12.1 12.1	12.40	12.40	12.10	200	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	49.6 49.6	49.50	49.75	48.85	356,000	0	0	0
TAN	43.7 43.7	43.70	43.70	43.70	3,400	0	0	0
TAW	15.4 15.4	15.40	15.40	15.40	100	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	36.0 36.0	35.95	35.95	35.95	0	0	0	0
TBD	102.8 102.8	102.80	102.80	102.80	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	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	36 36	36.50	36.65	35.50	21,044,200	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	17.1 17.1	17.60	17.70	17.10	7,069,700	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	34.3 34.3	34.20	34.50	34.20	13,900	0	0	0
TCM	26.5 26.5	26.45	26.50	26.10	2,305,600	0	0	0
TCO	8.7 8.7	8.70	8.70	8.48	77,500	0	0	0
TCR	2.8 2.8	2.75	2.75	2.75	6,100	0	0	0
TCT	19.5 19.5	19.50	19.50	19.50	300	0	0	0
TCW	31.7 31.7	32	32	31.20	9,800	0	0	0
TDB	39.7 39.7	39.50	39.70	39.50	6,000	0	0	0
TDC	11.7 11.7	11.75	11.75	11.60	195,600	0	0	0
TDF	8.2 8.2	8.10	8.20	8.10	500	0	0	0
TDG	3 3	2.97	3.03	2.96	14,300	0	0	0
TDH	4.2 4.2	4.29	4.33	4.20	65,000	0	0	0
TDM	59 59	57	59	57	1,100	0	0	0
TDP	28.6 28.6	26.60	29	26.50	202,800	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	6,500	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	19,000	0	0	0
TDW	49 49	49	49	49	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.2 6.2	6.30	6.40	6.21	44,800	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	0	0	0	0
TFC	51.2 51.2	54.50	54.50	48.20	10,200	0	0	0
TGP	6.7 6.7	5.50	6.70	5.50	2,300	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	30.4 30.4	30.30	30.40	30.10	4,400	0	0	0
THG	46.3 46.3	46	46.25	45.80	18,500	0	0	0
THM	8.7 8.7	8.70	8.70	8.70	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	8 8	7.90	8	7.90	20,000	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	19.8 19.8	17.20	19.80	17.20	1,100	0	0	0
TID	23 23	22.50	23.10	22.50	6,900	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.6 8.6	8.70	8.70	8.40	366,200	0	0	0
TIN	53 53	53.50	54	53	9,300	0	0	0
TIP	18.1 18.1	18.10	18.20	18.05	21,400	0	0	0
TIS	4.9 4.9	4.90	5	4.90	19,000	0	0	0
TIX	43.5 43.5	43.50	43.50	43.50	0	0	0	0
TJC	15.1 15.1	15.10	15.10	15.10	100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.25	8.28	8.22	102,100	0	0	0
TLG	50.8 50.8	51.30	51.30	49.90	449,000	0	0	0
TLH	4.7 4.7	4.76	4.76	4.68	141,100	0	0	0
TLI	6 6	6	6.60	6	1,300	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	200	0	0	0
TMB	53.9 53.9	54	54.50	53	10,700	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	500	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	57.5 57.5	58.70	58.70	57.50	1,700	0	0	0
TMS	40.8 40.8	39.50	40.80	39.50	700	0	0	0
TMT	12.6 12.6	12.80	12.90	12.50	5,600	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	14.20	14.20	13.90	12,600	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	31 31	31	31	31	1,400	0	0	0
TNG	18.4 18.4	18.30	18.80	18.30	780,400	0	0	0
TNH	11.8 11.8	11.90	11.90	11.60	111,100	0	0	0
TNI	4.9 4.9	4.85	4.93	4.82	143,900	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	18.2 18.2	17.90	18.20	17.90	2,100	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	8.7 8.7	8.62	8.70	8.10	33,400	0	0	0
TNV	23.9 23.9	22.60	27.80	21	23,200	0	0	0
TNW	11 11	11	11	11	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	150 150	146	155.90	146	104,200	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	4,100	0	0	0
TOW	35 35	35	35	35	3,100	0	0	0
TPB	17.7 17.7	17.50	18.15	17.30	28,555,100	0	0	0
TPC	13.1 13.1	13	13.10	13	570,300	0	0	0
TPP	9.6 9.6	10	10	9.60	19,000	0	0	0
TPS	51 51	51	51	51	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	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TRA	73.5 73.5	74.10	74.10	73	7,600	0	0	0
TRC	78.1 78.1	78.90	79.30	77.30	70,200	0	0	0
TRS	35.7 35.7	30.10	35.70	30.10	18,300	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	6.1 6.1	5.80	6.10	5.80	35,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.2 15.2	15.60	16	14.80	200,100	0	0	0
TSB	24.4 24.4	26.60	26.60	24.40	16,900	0	0	0
TSC	3.0 3.0	3.02	3.05	2.97	434,600	0	0	0
TSD	5 5	5	5	5	300	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	5.9 5.9	6	6	5.80	8,300	0	0	0
TTA	10.8 10.8	10.80	10.80	10.70	154,400	0	0	0
TTC	9.1 9.1	9.10	9.10	9.10	0	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	3.03	3.10	3.01	1,255,200	0	0	0
TTG	10 10	9.90	10	9.90	100,800	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	73,000	0	0	0
TTL	8.7 8.7	8.60	8.70	8.60	300	0	0	0
TTN	17.2 17.2	17.10	17.70	17.10	105,400	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35	35	35	600	0	0	0
TUG	18 18	17.50	18	17.50	400	0	0	0
TV1	22 22	22	22.10	21.90	9,700	0	0	0
TV2	34 34	34.25	34.55	33.80	257,500	0	0	0
TV3	16 16	16.20	16.20	16	1,000	0	0	0
TV4	14.8 14.8	15	15	14.80	10,000	0	0	0
TV6	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TVA	12.5 12.5	12.50	12.50	12.50	200	0	0	0
TVB	8.2 8.2	8.15	8.21	8.15	90,700	0	0	0
TVC	8.8 8.8	8.80	8.90	8.70	53,300	0	0	0
TVD	10.1 10.1	10.10	10.20	10.10	27,500	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	7.7 7.7	7.60	8	7.60	1,024,200	0	0	0
TVS	14.7 14.7	15	15	14.60	216,900	0	0	0
TVT	16.4 16.4	16.45	16.45	16.35	300	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	4.60	4.50	5,300	0	0	0
TYA	17.5 17.5	17.40	17.45	17.40	26,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.5 7.5	7.40	7.50	7.40	1,500	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	57.10	57.10	57.10	1,200	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.5 8.5	7.80	8.50	7.80	900	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	8 8	8	8	8	0	0	0	0
USC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
USD	18 18	17.90	18	17.90	300	0	0	0
UXC	2 2	2	2	2	0	0	0	0
V12	10.5 10.5	10.50	10.50	10.50	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.7 6.7	6.20	6.70	6.20	24,000	0	0	0
VAB	10.3 10.3	10.55	10.60	10.30	755,500	0	0	0
VAF	19.5 19.5	19.50	19.95	19.50	1,300	0	0	0
VAV	35.5 35.5	35.50	35.50	35.50	1,100	0	0	0
VBB	10.4 10.4	10.50	10.50	10.30	30,700	0	0	0
VBC	21 21	21	21	21	400	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	16 16	16	16	16	0	0	0	0
VC1	13 13	12.40	13	12.40	300	0	0	0
VC2	6.1 6.1	6.20	6.20	6	265,400	0	0	0
VC3	26.8 26.8	27.10	27.30	26.80	921,800	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	23.1 23.1	24	24	23.10	1,300	0	0	0
VC7	10 10	10.30	10.30	9.90	441,500	0	0	0
VC9	3.8 3.8	3.60	3.80	3.60	12,500	0	0	0
VCA	8.1 8.1	8.10	8.28	8.10	5,100	0	0	0
VCB	63.7 63.7	59.80	63.70	59.70	27,104,600	0	0	0
VCC	9.4 9.4	9.10	9.40	8.90	22,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	291 291	290	291	289.10	1,800	0	0	0
VCG	22.4 22.4	22.50	22.75	22.35	5,110,000	0	0	0
VCI	34 34	34.40	35	34	11,796,300	0	0	0
VCM	9.6 9.6	9.60	9.60	9.60	0	0	0	0
VCP	24 24	24.30	24.30	23.80	3,100	0	0	0
VCR	43 43	42	43	42	600	0	0	0
VCS	43.4 43.4	43.70	44	43	78,600	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9 9	9.70	9.70	9	200	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	11.2 11.2	11.40	11.40	11.20	300	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	48 48	49	49	48	2,600	0	0	0
VDS	16.7 16.7	16.65	17	16.60	847,800	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	11,300	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	3.90	4	3.90	1,300	0	0	0
VEA	34.8 34.8	34.20	35	34.20	672,600	0	0	0
VEC	47.9 47.9	46	50.90	46	10,200	0	0	0
VEF	130.7 130.7	130.20	131.30	130	18,500	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	800	0	0	0
VET	17.8 17.8	17.80	17.80	17.80	0	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	51.5 51.5	51.40	52	50.50	18,900	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	300	0	0	0
VGC	43.5 43.5	44.40	44.60	43	1,639,300	0	0	0
VGG	43 43	43.30	43.30	42.90	12,800	0	0	0
VGI	78.3 78.3	77.80	80.90	77.30	2,216,900	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	27.9 27.9	27.70	27.90	27.50	15,800	0	0	0
VGR	69 69	66.50	69	66.20	2,200	0	0	0
VGS	25.7 25.7	26	26.20	25.60	399,200	0	0	0
VGT	12.9 12.9	13	13.30	12.80	2,124,000	0	0	0
VGV	48 48	55	55	48	700	0	0	0
VHC	57.1 57.1	57.40	58.20	56.70	1,043,400	0	0	0
VHD	4 4	4.20	4.20	4	900	0	0	0
VHE	3.7 3.7	3.70	3.70	3.60	83,500	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2.10	2.10	1.90	174,500	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11.5 11.5	11.50	11.50	11.50	400	0	0	0
VHM	139.1 139.1	150.30	150.90	139.10	15,234,400	0	0	0
VIB	18 18	18.10	18.20	17.90	12,735,300	0	0	0
VIC	176.6 176.6	183.50	190	176.60	6,593,700	0	0	0
VID	5 5	5	5	5	1,600	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	15.90	16.20	15.90	8,900	0	0	0
VIG	5.7 5.7	5.80	5.80	5.70	130,000	0	0	0
VIH	22.5 22.5	22.50	22.50	22.50	100	0	0	0
VIM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VIN	18 18	18.50	18.50	17.90	500	0	0	0
VIP	12.5 12.5	12.50	12.60	12.40	165,000	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	22 22	21.70	23.60	21.70	2,700	0	0	0
VIW	13.4 13.4	13.60	13.60	13	2,300	0	0	0
VIX	22 22	22	22.75	21.70	47,483,100	0	0	0
VJC	203 203	210	211.20	199.50	2,229,900	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLB	48.7 48.7	48	49	48	214,400	0	0	0
VLC	14 14	13.80	14	13.80	97,100	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.7 8.7	8.30	8.70	8.30	2,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	39.6 39.6	39.60	39.60	39.60	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.8 5.8	5.70	5.80	5.70	1,300	0	0	0
VMD	16.4 16.4	16.25	16.35	16.25	300	0	0	0
VMG	2.9 2.9	2.90	2.90	2.90	12,100	0	0	0
VMK	65 65	65	65	65	0	0	0	0
VMS	36.8 36.8	36.80	36.80	36.80	9,600	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17.2 17.2	17.50	17.50	17	600	0	0	0
VNB	17.2 17.2	17.50	17.50	17.10	39,200	0	0	0
VNC	35.6 35.6	35.50	35.60	35.50	3,300	0	0	0
VND	19.8 19.8	19.60	19.85	19.30	17,977,800	0	0	0
VNE	5.6 5.6	5.60	5.63	5.58	59,300	0	0	0
VNF	14.2 14.2	14.30	14.30	14	11,800	0	0	0
VNG	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	6.8 6.8	6.80	6.80	6.80	1,300	0	0	0
VNL	20.8 20.8	20.70	21	20.70	39,000	0	0	0
VNM	62.2 62.2	61.10	63.40	61.10	5,636,400	0	0	0
VNP	19.4 19.4	20.40	20.60	19.40	266,400	0	0	0
VNR	21 21	20.90	21.90	20.90	55,500	0	0	0
VNS	9.2 9.2	9.29	9.29	9.20	2,300	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	362 362	362	362	362	1,800	0	0	0
VOC	12.5 12.5	12.40	12.50	12.40	20,300	0	0	0
VOS	12.8 12.8	12.70	12.85	12.60	1,330,800	0	0	0
VPA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPB	29.3 29.3	29.30	29.75	29	29,952,600	0	0	0
VPC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPD	26.3 26.3	26.20	26.30	26.20	5,600	0	0	0
VPG	5.0 5.0	5.05	5.05	4.92	224,600	0	0	0
VPH	4.6 4.6	4.49	4.60	4.47	44,100	0	0	0
VPI	55.6 55.6	57.10	57.60	55.50	2,044,900	0	0	0
VPR	19.5 19.5	19.50	19.50	19.50	200	0	0	0
VPS	9.5 9.5	9.50	9.55	9.40	16,700	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 14	14.90	14.90	13.25	10,500	0	0	0
VRE	35.9 35.9	38.40	38.50	35.90	16,566,300	0	0	0
VRG	18.2 18.2	18	18.20	18	1,000	0	0	0
VSA	20.8 20.8	20.40	20.80	20.40	200	0	0	0
VSC	20.6 20.6	20.80	21	20.45	8,007,700	0	0	0
VSE	8.8 8.8	8.70	9.10	8.70	2,700	0	0	0
VSF	24.8 24.8	24.60	24.90	24.60	17,200	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	44.60	44.20	17,400	0	0	0
VSI	25 25	25	25.20	25	5,500	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	1,500	0	0	0
VSN	16.5 16.5	16.30	16.50	14.30	13,600	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.3 2.3	2.30	2.30	2.20	2,100	0	0	0
VTB	18.2 18.2	17.85	18.50	17.60	56,300	0	0	0
VTC	11.9 11.9	11.90	12	11.80	10,900	0	0	0
VTD	6.3 6.3	6.30	6.40	6.20	9,000	0	0	0
VTE	7.3 7.3	7.40	7.40	7.30	1,800	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.4 8.4	8.20	8.40	8.20	1,500	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	50.2 50.2	51	51	49.90	6,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.65	11.70	11.60	132,900	0	0	0
VTP	100.1 100.1	105.70	105.70	99.70	945,900	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	13.1 13.1	13	13.10	12.90	49,100	0	0	0
VTS	7.3 7.3	7.30	7.30	7.30	100	0	0	0
VTV	14.6 14.6	14.50	14.60	14.40	25,400	0	0	0
VTX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTZ	19.9 19.9	19.70	20	19.70	1,817,100	0	0	0
VUA	16.5 16.5	16.50	16.50	16.50	600	0	0	0
VVN	3 3	3	3	3	0	0	0	0
VVS	60.9 60.9	64.50	65.40	60.90	447,900	0	0	0
VW3	9.4 9.4	9.50	9.50	9.40	1,000	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	15.1 15.1	15.10	15.10	15.10	1,900	0	0	0
WCS	260 260	271	271	260	1,100	0	0	0
WSB	56.5 56.5	56.90	56.90	56.50	1,000	0	0	0
WSS	6.6 6.6	6.60	6.70	6.50	10,600	0	0	0
WTC	10.1 10.1	10.10	10.10	10.10	1,000	0	0	0
X20	12.4 12.4	12.50	12.50	12.20	17,600	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	0	0	0	0
XLV	13 13	13	13	13	0	0	0	0
XMC	9 9	9.10	9.50	8.60	54,500	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
XPH	15.6 15.6	16.50	16.50	15.60	300	0	0	0
YBC	10 10	10	10	10	0	0	0	0
YBM	11.8 11.8	11.80	11.80	11.70	49,300	0	0	0
YEG	12.3 12.3	12.10	12.50	12.10	1,919,700	0	0	0
YTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
^HASTC	249.1 249.1	249.72	250.99	246.98	93,905,236	0	0	0
^UPCOM	121.7 121.7	121.32	121.94	121.20	0	0	0	0
^VN30	2,074.0 2,074.0	2,112.85	2,121.13	2,066.71	612,342,619	0	0	0
^VNINDEX	1,855.6 1,855.6	1,881.99	1,888.33	1,850.11	1,171,294,400	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 08/01/2026