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 09/01/2026

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	7.89	7.90	7.74	1,333,700	0	0	0
AAH	3.5 3.5	3.60	3.60	3.40	616,700	0	0	0
AAM	7.0 7.0	6.90	7	6.90	25,000	0	0	0
AAS	9.4 9.4	9.70	9.80	9.20	1,944,500	0	0	0
AAT	3.2 3.2	3.26	3.28	3.15	70,200	0	0	0
AAV	6.1 6.1	6.30	6.30	6	176,900	0	0	0
ABB	14.4 14.4	14.39	14.48	14.03	8,869,800	0	0	0
ABC	11.5 11.5	10.90	11.50	10.80	129,300	0	0	0
ABI	20.3 20.3	20.20	20.30	19.90	34,400	0	0	0
ABR	13.3 13.3	13.20	13.25	13.20	1,200	0	0	0
ABS	3 3	3.04	3.05	3	172,300	0	0	0
ABT	68.3 68.3	68	68.30	67.60	19,200	0	0	0
ABW	11.3 11.3	11.60	11.60	11.20	287,300	0	0	0
ACB	24.6 24.6	24.70	24.95	24.50	16,460,000	0	0	0
ACC	13.7 13.7	13.45	13.65	13.45	3,100	0	0	0
ACE	43.4 43.4	43.40	43.40	43.40	0	0	0	0
ACL	12.7 12.7	12.79	12.84	12.69	7,400	0	0	0
ACM	0.5 0.5	0.50	0.60	0.50	639,300	0	0	0
ACS	4 4	4	4	4	0	0	0	0
ACV	55.4 55.4	52.90	56.20	52.80	4,409,100	0	0	0
ADC	18.5 18.5	18.50	18.50	18.50	500	0	0	0
ADG	9.2 9.2	9.29	9.29	8.56	1,000	0	0	0
ADS	8.2 8.2	8.19	8.19	8.09	172,100	0	0	0
AFX	11.6 11.6	11.70	11.80	11.35	209,600	0	0	0
AG1	12.3 12.3	12.30	12.30	12.30	0	0	0	0
AGF	2.1 2.1	2.20	2.20	2.10	9,500	0	0	0
AGG	14 14	14.30	14.30	13.95	592,500	0	0	0
AGM	2.2 2.2	2.30	2.80	2.20	551,800	0	0	0
AGP	36.9 36.9	36	36.90	36	3,900	0	0	0
AGR	16.6 16.6	16.20	16.65	16.05	1,793,600	0	0	0
AGX	151 151	151	151	151	0	0	0	0
AIC	8.9 8.9	8.90	8.90	8.90	100	0	0	0
AIG	45 45	47.10	47.10	44	140,000	0	0	0
ALT	14.3 14.3	13	14.30	13	900	0	0	0
ALV	6.7 6.7	6.80	6.80	6.60	16,500	0	0	0
AMC	13 13	13	13	13	0	0	0	0
AME	7 7	7	7	7	0	0	0	0
AMP	15.5 15.5	15.50	15.50	15.50	4,600	0	0	0
AMS	7.7 7.7	7.70	7.70	7.50	203,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	40 40	40.70	40.90	39.80	65,500	0	0	0
ANV	25.0 25.0	25.15	25.40	24.80	1,589,100	0	0	0
APF	40.8 40.8	41	41	40.80	5,600	0	0	0
APG	10.4 10.4	10.40	10.40	10	368,600	0	0	0
APH	6.4 6.4	6.60	6.60	6.40	429,000	0	0	0
API	6.6 6.6	6.80	6.80	6.40	361,600	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	5 5	5.20	5.20	5	3,400	0	0	0
APS	7.3 7.3	7.40	7.60	7.20	252,500	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	16.80	16.80	16.80	0	0	0	0
ASM	6.4 6.4	6.40	6.49	6.34	225,300	0	0	0
ASP	4.9 4.9	4.80	4.85	4.71	32,700	0	0	0
AST	74.7 74.7	74.70	74.70	74.70	3,700	0	0	0
ATA	0.5 0.5	0.60	0.60	0.40	188,800	0	0	0
ATG	9.2 9.2	9.40	9.90	9.20	15,200	0	0	0
ATS	26.8 26.8	26.80	26.80	26.80	0	0	0	0
AVC	50.9 50.9	50.90	50.90	50.90	0	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	49,400	0	0	0
BAB	12.7 12.7	12.50	12.80	12.50	15,400	0	0	0
BAF	37.2 37.2	36.90	37.30	36.85	2,206,000	0	0	0
BAL	9.7 9.7	9.70	9.70	9.70	100	0	0	0
BAX	33.5 33.5	33.50	33.50	33.50	100	0	0	0
BBC	84 84	80	84	80	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	0	0	0	0
BBS	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BBT	12.9 12.9	12.90	12.90	11.70	7,500	0	0	0
BCA	12.8 12.8	12.30	12.90	12.30	36,900	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	7.90	7.40	203,400	0	0	0
BCE	10.9 10.9	10.50	10.85	10.50	17,500	0	0	0
BCF	41.5 41.5	41.50	41.50	41.50	0	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	71 71	68	71.20	67.50	2,148,100	0	0	0
BCP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BCR	1.6 1.6	1.70	1.70	1.50	2,254,900	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	9.80	9.80	9.70	1,600	0	0	0
BDW	28 28	28	28	28	0	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	0	0	0	0
BFC	45.8 45.8	45.50	46.30	45.15	425,800	0	0	0
BGE	4.6 4.6	4.80	5.40	4.60	816,400	0	0	0
BGW	20.1 20.1	20.10	20.10	20.10	0	0	0	0
BHA	25.2 25.2	25.20	25.20	25.20	0	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	7.4 7.4	7.40	7.40	7.40	100	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	31.6 31.6	31.55	32.30	31.55	6,600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.6 23.6	23.60	24	23.50	141,200	0	0	0
BID	46.1 46.1	43.80	46.05	43.70	22,918,600	0	0	0
BIG	5.3 5.3	5.40	5.50	5.30	60,400	0	0	0
BIO	12.5 12.5	12.60	12.60	12.50	800	0	0	0
BKC	25.7 25.7	27	27.60	25.10	617,000	0	0	0
BKG	2.9 2.9	2.83	2.90	2.83	56,900	0	0	0
BLI	9.2 9.2	8.60	9.20	8.60	9,600	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23 23	23.10	23.10	23	1,500	0	0	0
BMC	16.5 16.5	16.90	16.90	16	37,000	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.1 8.1	8	8.10	8	200	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.2 18.2	17.90	18.25	17.65	699,100	0	0	0
BMJ	10 10	9.50	10	9.50	300	0	0	0
BMK	14 14	14	14	14	200	0	0	0
BMP	175.1 175.1	174.60	175.50	173.50	96,500	0	0	0
BMS	13 13	12.90	13	12.80	108,300	0	0	0
BMV	5 5	5	5	5	0	0	0	0
BNA	7 7	7.20	7.20	7	54,400	0	0	0
BNW	17.7 17.7	17.70	17.70	17.70	0	0	0	0
BOT	1.7 1.7	1.90	1.90	1.60	741,700	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	0	0	0	0
BRC	12.3 12.3	12.45	12.45	12.30	2,800	0	0	0
BRR	18.9 18.9	18.90	18.90	18.90	200	0	0	0
BRS	25 25	24.90	25	24.90	1,000	0	0	0
BSA	22 22	22	22	22	100	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	40.0 40.0	40.30	40.45	39.50	931,600	0	0	0
BSL	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	19.8 19.8	19.80	19.80	19.80	0	0	0	0
BSR	19.7 19.7	18.70	19.90	18.70	38,812,900	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	4.9 4.9	4.90	4.90	4.90	0	0	0	0
BTD	18.6 18.6	16.90	18.70	16.90	10,800	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	24.9 24.9	25	25	24.50	10,700	0	0	0
BTN	2.9 2.9	3	3	2.90	20,400	0	0	0
BTP	8.8 8.8	8.80	8.89	8.75	60,400	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	800	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15.1 15.1	15.10	15.10	15.10	2,000	0	0	0
BTV	17 17	17	17	17	100	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	0	0	0	0
BVB	13.1 13.1	13.30	13.40	13	1,631,300	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	11,600	0	0	0
BVH	67.5 67.5	69	69.40	66.60	1,864,400	0	0	0
BVL	17.8 17.8	17.20	18	17	9,900	0	0	0
BVN	16 16	16	16.70	16	1,500	0	0	0
BVS	30.3 30.3	30.50	31.50	30.20	301,400	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	44.9 44.9	44.65	45.95	44.60	97,400	0	0	0
BWS	33.8 33.8	33.80	33.90	33.80	8,800	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	18.3 18.3	18.30	18.30	18.30	100	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	10.45	10.20	14,800	0	0	0
C47	9.9 9.9	9.51	9.99	9.10	19,100	0	0	0
C4G	8.2 8.2	8.30	8.30	8.10	815,000	0	0	0
C69	14.2 14.2	13.30	14.70	13.30	924,800	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	0.40	21,600	0	0	0
CAG	7.2 7.2	7	7.20	7	6,700	0	0	0
CAN	29.2 29.2	29.10	29.20	29	1,100	0	0	0
CAP	39.8 39.8	39.70	39.80	39.50	12,400	0	0	0
CAT	18 18	18	18	17.70	13,500	0	0	0
CBI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CBS	27.5 27.5	27.60	27.60	27.50	600	0	0	0
CC1	31 31	30.50	31	30.50	7,100	0	0	0
CCA	15.6 15.6	14.60	15.60	14.60	1,600	0	0	0
CCC	11.4 11.4	11.40	11.70	11.40	6,100	0	0	0
CCI	26.5 26.5	26.35	26.50	26.35	2,500	0	0	0
CCL	6.1 6.1	6.15	6.17	6.08	148,400	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.4 12.4	12.40	12.40	12.40	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	24.5 24.5	24.90	24.90	24.15	158,100	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.1 33.1	33.60	33.90	33.10	18,000	0	0	0
CDO	1.8 1.8	1.80	1.90	1.80	97,100	0	0	0
CDP	11.5 11.5	11.60	11.90	11.30	8,300	0	0	0
CDR	6 6	6.50	6.50	5.90	1,400	0	0	0
CEN	2.1 2.1	2	2.30	2	9,000	0	0	0
CEO	18.4 18.4	20.30	20.40	18.30	37,674,700	0	0	0
CET	9.2 9.2	9.70	9.70	8.90	8,800	0	0	0
CFM	9 9	9	9	9	400	0	0	0
CFV	22.9 22.9	22.90	22.90	22.90	100	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CHP	29.1 29.1	28.95	29.25	28.70	64,300	0	0	0
CHS	11.7 11.7	11.50	11.70	11.50	4,000	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	100	0	0	0
CIA	9.2 9.2	9.30	9.30	9.20	1,700	0	0	0
CID	10.2 10.2	10.20	10.20	10.20	300	0	0	0
CIG	8.9 8.9	8.89	9	8.45	59,500	0	0	0
CII	18.4 18.4	19.80	19.95	18.35	47,257,200	0	0	0
CIP	2.5 2.5	2.50	2.50	2.50	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	46.3 46.3	45.80	46.40	45.80	4,900	0	0	0
CKD	23 23	22.70	23	22.70	2,300	0	0	0
CKG	10.1 10.1	10.05	10.20	10	28,200	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	1,000	0	0	0
CLC	56.8 56.8	54.50	56.90	54.50	5,000	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.5 21.5	21.30	21.50	21.30	1,400	0	0	0
CLL	30.4 30.4	30.45	30.65	30.35	57,900	0	0	0
CLM	69 69	69	69	69	4,400	0	0	0
CLW	40.7 40.7	40.70	40.70	40.70	0	0	0	0
CLX	15.7 15.7	15.50	15.70	15.50	147,500	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	21.5 21.5	22.10	22.10	21.40	10,300	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	33.7 33.7	32.95	34.50	32.95	460,900	0	0	0
CMI	0.8 0.8	0.70	0.80	0.70	5,200	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	18.2 18.2	18.20	18.20	18.20	0	0	0	0
CMN	67.3 67.3	69	69	67	7,900	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	8.10	8.20	8	20,800	0	0	0
CMT	13.1 13.1	13.10	13.10	13.10	500	0	0	0
CMV	8.3 8.3	8.30	8.30	8.30	100	0	0	0
CMW	15.1 15.1	17.30	17.30	15.10	200	0	0	0
CMX	6.2 6.2	6.28	6.28	6.08	68,400	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	100	0	0	0
CNG	25.7 25.7	26.60	26.60	25.50	25,800	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7 7	7	7	7	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	3.9 3.9	3.70	3.90	3.70	3,800	0	0	0
CQN	31.5 31.5	31.40	31.50	31	21,900	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	9.2 9.2	9.18	9.19	9	701,800	0	0	0
CRE	8.1 8.1	8.15	8.39	8.10	262,900	0	0	0
CSC	16.6 16.6	16.40	17.20	16	48,300	0	0	0
CSI	26.3 26.3	26.30	26.30	26.30	800	0	0	0
CSM	13.3 13.3	13.35	13.40	13.05	479,900	0	0	0
CSV	28.5 28.5	28.40	28.85	28.15	376,200	0	0	0
CT3	5.4 5.4	5.50	5.50	5.40	27,200	0	0	0
CT6	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	18.5 18.5	18.50	18.50	18.50	200	0	0	0
CTD	72.4 72.4	73	73.40	72.30	541,800	0	0	0
CTF	19.6 19.6	19.25	19.60	19.10	415,600	0	0	0
CTG	40.8 40.8	39	40.85	38.70	38,922,900	0	0	0
CTI	22.1 22.1	22.25	22.40	21.95	450,100	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.7 6.7	7.40	7.70	6.70	655,100	0	0	0
CTR	95.9 95.9	90.30	95.90	90.30	1,878,900	0	0	0
CTS	32.1 32.1	32.55	32.60	32	935,900	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	1.2 1.2	1.30	1.30	1.20	537,300	0	0	0
CVT	27.5 27.5	28	29.15	25.60	1,700	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	10.7 10.7	11.60	11.60	10.70	200	0	0	0
D2D	34.8 34.8	34.85	35	34.65	52,800	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.2 18.2	18.40	18.40	18.20	1,000	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.6 3.6	3.67	3.67	3.58	199,500	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	13.5 13.5	13.50	13.50	13.50	1,400	0	0	0
DAT	9.7 9.7	9.72	9.72	9.72	35,100	0	0	0
DBC	26 26	26.75	26.80	25.75	8,728,200	0	0	0
DBD	48.4 48.4	48.40	48.60	48.30	21,900	0	0	0
DBM	30.4 30.4	30.40	30.40	30.40	0	0	0	0
DBT	11.0 11.0	11	11.25	10.90	22,000	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6.5 6.5	6.60	6.60	6.50	2,000	0	0	0
DC4	10.0 10.0	10.20	10.40	9.93	643,000	0	0	0
DCF	40 40	40	40	40	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	46.7 46.7	43.60	46.65	42.90	1,752,300	0	0	0
DCM	34.7 34.7	34.85	35.50	34.50	2,942,900	0	0	0
DCR	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DCS	1.2 1.2	1.20	1.20	1.20	677,000	0	0	0
DCT	0.8 0.8	0.80	0.80	0.80	500	0	0	0
DDB	9.8 9.8	9.60	9.80	9.60	51,100	0	0	0
DDG	1.2 1.2	1.10	1.20	1.10	2,177,400	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.7 1.7	1.70	1.70	1.70	500	0	0	0
DDN	7.8 7.8	7.20	7.80	7.10	62,300	0	0	0
DDV	26.6 26.6	27	27	26.50	1,051,800	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
DFF	0.6 0.6	0.60	0.70	0.60	1,334,900	0	0	0
DGC	62.7 62.7	62.90	63.80	62.60	4,030,000	0	0	0
DGT	4.8 4.8	5	5	4.70	528,500	0	0	0
DGW	42 42	41.60	42.85	40.80	1,717,700	0	0	0
DHA	65.5 65.5	64.50	66.70	64.50	61,900	0	0	0
DHB	8 8	8	8	8	2,000	0	0	0
DHC	33.6 33.6	33.90	34.35	33.60	252,400	0	0	0
DHD	33.8 33.8	33.80	33.80	33.80	0	0	0	0
DHG	102.9 102.9	103.20	103.20	102.90	15,900	0	0	0
DHM	6.1 6.1	6	6.16	6	1,300	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	69.4 69.4	69	69.70	68.50	6,500	0	0	0
DIC	1 1	1.10	1.10	1	202,100	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	16 16	16.95	17	15.85	30,057,000	0	0	0
DIH	10.8 10.8	10.70	10.90	10.60	2,200	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	387,900	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.62	2.63	2.53	2,038,100	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	200	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	18.7 18.7	18.70	18.70	18.70	0	0	0	0
DMC	59.8 59.8	59.70	59.80	59.70	1,300	0	0	0
DMN	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	500	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	1,000	0	0	0
DND	10 10	10	10	10	0	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	900	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	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	20.4 20.4	20.40	20.40	20.40	100	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	34.5 34.5	34.50	34.50	34.50	100	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	13 13	13	13	13	0	0	0	0
DP1	34.8 34.8	33.90	34.90	30.20	2,600	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.1 53.1	52.60	53.10	52.60	1,400	0	0	0
DPG	36 36	37.25	37.25	35.90	866,000	0	0	0
DPH	43.1 43.1	43.10	43.10	43.10	0	0	0	0
DPM	23.8 23.8	23.45	23.95	23.45	6,041,200	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.3 41.3	39.15	41.60	39.15	2,282,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.1 10.1	10.15	10.15	10.10	6,800	0	0	0
DRC	14.9 14.9	14.90	15.15	14.85	333,200	0	0	0
DRG	9 9	8.50	9.20	8.30	28,700	0	0	0
DRH	2.1 2.1	2.20	2.21	2.12	405,800	0	0	0
DRI	14.5 14.5	13.10	14.80	13.10	4,857,400	0	0	0
DRL	46.4 46.4	46.30	46.80	46.15	25,300	0	0	0
DS3	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	23 23	23.05	23.55	22.80	294,000	0	0	0
DSG	6.4 6.4	5.50	6.40	5.50	40,500	0	0	0
DSN	42.9 42.9	42.62	42.91	42.62	13,000	0	0	0
DSP	13 13	13	13	13	400	0	0	0
DST	10.3 10.3	10.30	10.70	10.20	778,100	0	0	0
DTA	4.1 4.1	4.30	4.30	4.05	10,200	0	0	0
DTD	15.8 15.8	15.90	16.10	15.70	259,500	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	11,900	0	0	0
DTK	13.3 13.3	13.50	13.50	12.80	38,100	0	0	0
DTL	13.1 13.1	13.30	13.30	13.05	2,700	0	0	0
DTP	113.4 113.4	113.40	113.40	113.40	100	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	1.5 1.5	1.60	1.60	1.40	299,800	0	0	0
DVM	5.6 5.6	5.60	5.70	5.50	328,300	0	0	0
DVN	21.7 21.7	21.90	22.10	21.40	126,500	0	0	0
DVP	67.4 67.4	67	67.80	66.80	28,300	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	15.5 15.5	16.50	16.65	15.40	33,186,300	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	10.90	10.70	229,100	0	0	0
DXS	8.2 8.2	8.68	8.70	8.16	4,351,600	0	0	0
DXV	4 4	3.91	4.18	3.91	19,700	0	0	0
E12	4.7 4.7	4.70	4.80	4.70	1,800	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	38.5 38.5	38	38.80	37.70	9,200	0	0	0
EFI	2.1 2.1	2	2.10	2	300	0	0	0
EIB	21.3 21.3	21.95	22.05	21.30	7,257,700	0	0	0
EIC	24 24	24	24	24	500	0	0	0
EID	22.1 22.1	22.90	22.90	21.80	2,700	0	0	0
EIN	2.8 2.8	2.70	2.80	2.70	4,400	0	0	0
ELC	23.8 23.8	23.45	23.95	23.10	570,700	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	21.1 21.1	19.10	21.20	19.10	4,800	0	0	0
EVE	10.3 10.3	10.10	10.25	10	15,800	0	0	0
EVF	11.1 11.1	11.20	11.25	11	3,164,800	0	0	0
EVG	7.7 7.7	8.10	8.10	7.60	1,385,400	0	0	0
EVS	5.8 5.8	5.90	5.90	5.80	164,700	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	3.70	3.60	30,700	0	0	0
FCN	13.9 13.9	14.55	14.55	13.85	1,858,700	0	0	0
FCS	6.7 6.7	5.70	6.70	5.70	700	0	0	0
FDC	17.2 17.2	17.20	17.20	17.20	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	15 15	15	15.20	14.80	4,700	0	0	0
FID	1.8 1.8	1.70	1.90	1.70	111,300	0	0	0
FIR	7.2 7.2	7.20	7.20	7.09	185,500	0	0	0
FIT	4.6 4.6	4.61	4.70	4.58	1,197,800	0	0	0
FMC	35.9 35.9	36.20	36.20	35.85	11,400	0	0	0
FOC	65.1 65.1	64.20	65.30	64.20	12,800	0	0	0
FOX	66.6 66.6	65	68	64	466,000	0	0	0
FPT	97.4 97.4	96.10	99.90	96	10,048,700	0	0	0
FRC	25 25	25	25	25	700	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FRT	143.5 143.5	145.60	149.10	143.50	552,500	0	0	0
FSO	7.1 7.1	6.20	7.10	6.20	1,100	0	0	0
FT1	39.8 39.8	39.70	40	39.70	3,200	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.7 0.7	0.60	0.70	0.60	82,700	0	0	0
FTS	32.3 32.3	33.30	33.35	32.20	1,168,900	0	0	0
G20	0.6 0.6	0.50	0.60	0.50	14,900	0	0	0
G36	11.4 11.4	11.10	11.80	11	966,500	0	0	0
GAS	97.1 97.1	90.60	98	89.80	4,592,600	0	0	0
GCB	9.7 9.7	9.70	9.70	9.70	100	0	0	0
GCF	30.9 30.9	31	31	29.90	7,500	0	0	0
GDA	15.8 15.8	16	16	15.70	127,400	0	0	0
GDT	19.7 19.7	19.60	19.80	19.60	7,800	0	0	0
GDW	37.1 37.1	37.10	37.10	37.10	0	0	0	0
GEG	14.5 14.5	14.85	14.85	14.50	309,400	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	39.3 39.3	42.10	42.10	39.15	15,147,400	0	0	0
GGG	2.9 2.9	3.90	3.90	2.90	24,800	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29 29	29.20	29.20	29	26,600	0	0	0
GIC	14.6 14.6	14.60	14.60	14.60	800	0	0	0
GIL	14.4 14.4	13.60	14.35	13.40	722,000	0	0	0
GKM	1.6 1.6	1.60	1.70	1.60	984,400	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	21.9 21.9	22	22	21.80	1,800	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	62 62	63	63.20	62	820,800	0	0	0
GMH	8.7 8.7	8.65	8.65	8.65	0	0	0	0
GMX	15.1 15.1	16.50	16.50	15.10	1,100	0	0	0
GND	26 26	26	26	26	400	0	0	0
GPC	2.2 2.2	2.30	2.30	2.20	191,100	0	0	0
GSM	30.4 30.4	30.50	30.50	30.40	1,800	0	0	0
GSP	10.8 10.8	10.75	11.15	10.75	118,000	0	0	0
GTA	9.6 9.6	9.59	9.59	9.59	0	0	0	0
GTD	87 87	85.50	87.30	85.50	5,700	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	31.6 31.6	30.40	32	30.30	9,394,000	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	0	0	0	0
H11	9.3 9.3	8.10	9.30	8.10	3,300	0	0	0
HAC	9.8 9.8	10.80	10.80	9.70	1,000	0	0	0
HAD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HAF	20.5 20.5	20.50	22.80	20.50	4,400	0	0	0
HAG	16.6 16.6	17.15	17.35	16.35	15,694,100	0	0	0
HAH	57 57	57.60	57.80	55.90	2,517,600	0	0	0
HAM	46.5 46.5	46.52	46.52	46.52	300	0	0	0
HAN	9.2 9.2	9.20	9.20	9.20	5,400	0	0	0
HAP	7.4 7.4	7.13	7.45	7.12	6,100	0	0	0
HAR	3.8 3.8	3.93	3.93	3.70	875,500	0	0	0
HAS	8.2 8.2	8.20	8.20	8.20	100	0	0	0
HAT	33 33	33	33	33	0	0	0	0
HAV	3.3 3.3	3.60	3.60	3.30	400	0	0	0
HAX	10.4 10.4	10.50	10.55	10.30	470,500	0	0	0
HBC	6.3 6.3	6.30	6.40	6.20	1,527,000	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5 5	5	5	5	300	0	0	0
HBS	4.5 4.5	4.20	4.60	4.10	72,300	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	29	30	29	200	0	0	0
HCD	7.5 7.5	7.49	7.50	7.36	48,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	22.6 22.6	22.65	22.85	22.40	9,068,900	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	16.1 16.1	16.10	16.10	16.10	100	0	0	0
HD6	11 11	10.50	11	10.50	6,000	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.1 6.1	6.10	6.10	5.80	115,000	0	0	0
HDB	27.9 27.9	28.85	29.10	27.50	29,852,300	0	0	0
HDC	20.7 20.7	21.80	21.80	20.50	6,737,000	0	0	0
HDG	26.3 26.3	26.40	26.90	26	5,291,300	0	0	0
HDM	36.1 36.1	35.50	36.10	35.50	3,600	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	500	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	0	0	0	0
HEJ	15.2 15.2	13.30	15.20	12.40	32,200	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	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	100	0	0	0
HGM	239.8 239.8	246	246	233.50	4,800	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	12.2 12.2	11.95	12.20	11.85	992,000	0	0	0
HHS	11.2 11.2	12.10	12.15	11.20	8,035,600	0	0	0
HHV	12.4 12.4	12.80	12.80	12.35	5,164,400	0	0	0
HID	4.7 4.7	5	5.07	4.73	1,888,100	0	0	0
HII	5.7 5.7	6.05	6.05	5.69	433,500	0	0	0
HIO	8.4 8.4	8.40	8.40	8.40	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	100	0	0	0
HKB	0.5 0.5	0.50	0.60	0.50	60,300	0	0	0
HKT	9.9 9.9	9.90	9.90	9.90	500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	13.8 13.8	13.90	14	13.80	5,800	0	0	0
HLD	23.5 23.5	23.90	24.30	22.70	67,100	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	12.6 12.6	9.40	12.60	9.40	25,500	0	0	0
HMC	11.6 11.6	12	12	11.55	24,400	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	1,000	0	0	0
HMG	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.8 11.8	11.60	11.80	11.60	9,300	0	0	0
HMS	34.8 34.8	35	35	34.80	1,200	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	100	0	0	0
HND	10.6 10.6	10.60	10.60	10.50	7,000	0	0	0
HNF	35.5 35.5	35.50	35.50	35.50	0	0	0	0
HNG	6.1 6.1	6.20	6.30	6.10	5,093,600	0	0	0
HNI	27 27	27	27	27	0	0	0	0
HNM	8.1 8.1	8	8.10	8	437,100	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.8 4.8	4.90	4.90	4.50	153,600	0	0	0
HPB	18.8 18.8	18.80	18.80	18.80	0	0	0	0
HPD	17 17	17	17	17	22,600	0	0	0
HPG	26.2 26.2	26.80	26.80	26.20	35,089,300	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	79.0 79.0	78.20	78.99	78.20	300	0	0	0
HPT	24.1 24.1	24	24.10	24	2,400	0	0	0
HPW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
HPX	4.6 4.6	4.80	4.80	4.59	2,168,200	0	0	0
HQC	2.8 2.8	2.92	2.96	2.75	9,683,700	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	26.2 26.2	26.20	26.20	26.20	100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.6 15.6	15.80	15.90	15.60	2,336,100	0	0	0
HSI	0.7 0.7	0.80	0.80	0.70	1,100	0	0	0
HSL	6.9 6.9	7.37	7.37	6.90	261,300	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	2,300	0	0	0
HSV	4.8 4.8	4.70	5.10	4.60	423,000	0	0	0
HT1	16.5 16.5	15.85	16.90	15.85	1,314,400	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	0	0	0	0
HTG	43.7 43.7	43.35	43.75	43	22,400	0	0	0
HTI	23.5 23.5	23.40	23.45	23.40	24,000	0	0	0
HTL	23 23	23.45	23.45	23	600	0	0	0
HTM	9.5 9.5	9.50	9.50	9.50	2,300	0	0	0
HTN	8.2 8.2	8.50	8.50	8	325,400	0	0	0
HTP	1.3 1.3	1.40	1.40	1.20	392,300	0	0	0
HTT	1.7 1.7	1.50	1.70	1.50	700	0	0	0
HTV	12 12	12	12	12	0	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	11.5 11.5	11.50	12	11.50	27,800	0	0	0
HU6	4.6 4.6	4.60	4.60	4.60	7,500	0	0	0
HUB	15 15	15.25	15.25	15	8,700	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.5 15.5	15.90	16.10	15.30	2,109,800	0	0	0
HVA	19.3 19.3	19	19.60	18.60	36,700	0	0	0
HVH	13 13	13.05	13.05	12.90	141,500	0	0	0
HVN	26.9 26.9	26.95	26.95	26.60	1,654,500	0	0	0
HVT	28.6 28.6	28.60	28.70	28.30	18,300	0	0	0
HVX	2.8 2.8	2.86	2.87	2.70	10,000	0	0	0
HWS	14.5 14.5	14.50	14.50	14.30	3,400	0	0	0
IBD	9 9	9	9	9	100	0	0	0
ICC	65.4 65.4	65.40	65.40	65.40	0	0	0	0
ICF	2.7 2.7	3	3	2.70	4,400	0	0	0
ICG	19.8 19.8	20	20	18.50	9,500	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	37.9 37.9	37.10	38	37.10	6,800	0	0	0
ICT	17.8 17.8	17.45	17.90	17.30	17,400	0	0	0
IDC	39 39	38	39.70	37.80	4,379,400	0	0	0
IDI	6.4 6.4	6.75	6.79	6.42	579,400	0	0	0
IDJ	4.7 4.7	4.90	4.90	4.70	997,800	0	0	0
IDP	246.2 246.2	246.17	250.13	246.17	500	0	0	0
IDV	26.4 26.4	26	26.70	25.90	5,300	0	0	0
IFS	20.8 20.8	20.80	20.80	20.80	200	0	0	0
IHK	10.7 10.7	10.70	10.70	10.70	0	0	0	0
IJC	10.8 10.8	10.70	11	10.65	4,315,400	0	0	0
ILA	6 6	6	6	6	0	0	0	0
ILB	22.8 22.8	23	23.25	22.70	35,800	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	200	0	0	0
ILS	23 23	22.90	23.20	19.20	28,700	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.5 52.5	52.30	52.60	52	43,800	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	41.3 41.3	41	41.90	41	1,100	0	0	0
IPA	18.3 18.3	18.50	18.50	17.40	164,200	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	1,900	0	0	0
IST	37.2 37.2	37.20	37.20	37.20	0	0	0	0
ITC	13.6 13.6	13.65	13.85	13.35	187,500	0	0	0
ITD	15.7 15.7	16	16	15.70	54,000	0	0	0
ITQ	2.7 2.7	2.80	2.80	2.70	14,300	0	0	0
ITS	4.4 4.4	4.50	4.50	4.40	1,400	0	0	0
IVS	8.5 8.5	8.60	8.60	8.50	197,300	0	0	0
JOS	0.9 0.9	0.80	0.90	0.80	11,700	0	0	0
JVC	5.5 5.5	5.67	5.67	5.46	197,500	0	0	0
KBC	36 36	35.65	37.30	34.60	9,412,500	0	0	0
KCB	14.2 14.2	16	16.40	13.80	228,500	0	0	0
KDC	50.3 50.3	50.49	50.49	49.22	286,200	0	0	0
KDH	28.6 28.6	30.50	30.60	28.50	14,633,500	0	0	0
KDM	24.9 24.9	24.80	24.90	24.10	21,300	0	0	0
KGM	5.7 5.7	5.70	5.70	5.60	2,300	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.8 6.8	7.08	7.10	6.75	11,244,100	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.4 12.4	12.50	12.50	12.15	10,200	0	0	0
KHS	19.1 19.1	18.40	19.10	18	3,600	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	2.95	2.97	2.93	1,600	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	39.1 39.1	39.10	39.25	39	386,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.1 16.1	17	17.05	16.05	1,342,600	0	0	0
KSD	4.2 4.2	4.20	4.20	4.20	0	0	0	0
KSF	66.6 66.6	67	67.40	66.50	23,700	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	20,600	0	0	0
KST	14 14	14	14	14	0	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	0	0	0	0
L12	4.3 4.3	4.30	4.30	4.30	0	0	0	0
L14	26.4 26.4	27.70	27.70	26	164,600	0	0	0
L18	27.5 27.5	27.80	28.40	27.20	21,500	0	0	0
L40	87 87	84.20	87	84.20	271,200	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.9 1.9	1.90	1.90	1.90	5,000	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.2 18.2	18.05	18.45	18	1,500	0	0	0
LAI	14.9 14.9	15	15	14.90	5,500	0	0	0
LAS	16.1 16.1	16.30	16.50	16.10	175,500	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.2 35.2	35.20	35.20	35.20	2,200	0	0	0
LBM	36.4 36.4	36.10	36.80	35.50	5,900	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.1 10.1	10.20	10.30	10	2,039,800	0	0	0
LCM	0.9 0.9	1	1	0.90	352,200	0	0	0
LDG	3.9 3.9	4.15	4.22	3.89	2,974,800	0	0	0
LDP	10.9 10.9	10.60	10.90	10.40	107,600	0	0	0
LDW	28 28	28	28	28	100	0	0	0
LEC	3.1 3.1	3.30	3.30	3.10	500	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	61 61	61	61	61	0	0	0	0
LGL	5.9 5.9	5.88	5.99	5.60	388,500	0	0	0
LHC	113.5 113.5	114	114	111.90	3,600	0	0	0
LHG	29.3 29.3	29.30	29.80	29.10	112,100	0	0	0
LIC	25.9 25.9	27.70	27.70	25.70	3,800	0	0	0
LIG	4 4	4	4	3.90	118,000	0	0	0
LIX	36.0 36.0	36	36.20	34.50	102,500	0	0	0
LKW	34 34	34	34	34	1,200	0	0	0
LLM	16.1 16.1	17.90	17.90	16.10	1,300	0	0	0
LM3	2.6 2.6	2.60	2.60	2.60	100	0	0	0
LM8	14.9 14.9	15.55	15.55	14.90	200	0	0	0
LMC	5.9 5.9	5.30	5.90	5.30	1,400	0	0	0
LMH	1.3 1.3	1.20	1.30	1.20	339,700	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	0.7 0.7	0.70	0.70	0.70	20,400	0	0	0
LPB	41.2 41.2	42.10	42.50	40.95	2,099,000	0	0	0
LPT	5.8 5.8	5.80	5.80	5.80	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	30.50	29	93,000	0	0	0
LSS	9.5 9.5	9.51	9.53	9.40	137,600	0	0	0
LTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LTG	6.8 6.8	6.90	7	6.70	225,800	0	0	0
M10	23.2 23.2	22.20	23.30	22.20	44,500	0	0	0
MA1	34.9 34.9	31	34.90	31	200	0	0	0
MAC	12.6 12.6	12.50	12.60	12.50	2,200	0	0	0
MAS	38 38	38	38	38	0	0	0	0
MBB	27.3 27.3	26.75	27.70	26.70	66,065,300	0	0	0
MBG	3 3	3	3.10	2.90	362,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.2 26.2	26.20	26.80	26.10	4,767,500	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.40	7.40	7.40	4,800	0	0	0
MCH	176 176	175	179.10	170	189,200	0	0	0
MCM	26.6 26.6	26.55	26.65	26.30	65,000	0	0	0
MCO	6.4 6.4	6.40	6.40	6.40	800	0	0	0
MCP	29.2 29.2	28.35	29.20	28	25,700	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	9.90	9.90	0	0	0	0
MDF	5.6 5.6	5.40	5.60	5.30	16,900	0	0	0
MDG	31 31	31	31	31	0	0	0	0
MEC	4.1 4.1	4.10	4.10	4.10	1,000	0	0	0
MED	24.7 24.7	24.70	24.70	24.70	0	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	42.3 42.3	37.20	42.40	37.20	236,200	0	0	0
MGC	13.3 13.3	15.50	15.50	13.10	73,900	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	29.9 29.9	30	30.70	29.90	900	0	0	0
MHC	11.2 11.2	11.80	11.80	11.15	83,100	0	0	0
MIC	13.4 13.4	15	15	13.40	16,400	0	0	0
MIE	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MIG	18.2 18.2	18.20	18.70	18.05	537,400	0	0	0
MKP	27.4 27.4	27.40	27.40	27.40	0	0	0	0
MKV	17 17	17	17	17	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.3 20.3	20.20	20.70	20.20	7,100	0	0	0
MML	35.4 35.4	35.80	35.90	34.90	108,200	0	0	0
MNB	25.1 25.1	25.10	25.10	25.10	0	0	0	0
MND	11 11	11	11	11	0	0	0	0
MPC	16.7 16.7	16.30	16.70	15.90	124,900	0	0	0
MPT	0.6 0.6	0.60	0.60	0.50	48,500	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	17.7 17.7	17.80	17.80	17.70	1,800	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.5 12.5	12.70	12.85	12.50	7,926,600	0	0	0
MSH	35.4 35.4	33.40	35.35	33.30	1,141,700	0	0	0
MSN	76.5 76.5	78.50	78.60	76.50	5,786,600	0	0	0
MSR	25.7 25.7	26.40	26.60	25.50	2,136,600	0	0	0
MST	6.6 6.6	6.60	6.70	6.40	4,114,400	0	0	0
MTA	15 15	16.40	16.40	14.60	46,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MTH	23.1 23.1	23.10	23.10	23.10	0	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	400	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.1 9.1	9.10	9.10	9.10	100	0	0	0
MTV	15 15	15	15	15	0	0	0	0
MVB	19.9 19.9	20.80	20.80	17.60	33,600	0	0	0
MVC	16.3 16.3	16.30	16.30	15	187,900	0	0	0
MVN	54.9 54.9	52.30	59.50	52.30	78,300	0	0	0
MWG	86 86	86.40	87.50	85.60	6,472,200	0	0	0
MZG	10.4 10.4	10.40	10.60	10.20	307,200	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	37.7 37.7	37.30	37.90	36.60	731,400	0	0	0
NAG	8 8	8.10	8.10	8	112,700	0	0	0
NAP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NAS	35 35	35	35	35	300	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	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.3 18.3	18.50	18.50	17.30	124,500	0	0	0
NBC	8.8 8.8	8.70	8.80	8.70	45,300	0	0	0
NBE	11.4 11.4	11.60	11.60	11.40	22,400	0	0	0
NBP	9 9	8.20	9	8.20	97,500	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	300	0	0	0
NBW	31.1 31.1	34	34	31.10	200	0	0	0
NCG	11.2 11.2	11.50	11.50	11	40,500	0	0	0
NCS	40.8 40.8	40.80	40.80	40.80	200	0	0	0
NCT	91 91	91.30	92	90.60	16,000	0	0	0
ND2	35.7 35.7	35.70	35.70	35.70	24,800	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	11.30	11.50	11.20	167,000	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.7 5.7	5.70	5.90	5.70	7,200	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	6.8 6.8	6.80	6.80	6.80	32,700	0	0	0
NET	67.7 67.7	67.70	67.70	67.70	400	0	0	0
NFC	59.3 59.3	58	60	58	1,700	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15 15	15.60	15.60	14.75	487,400	0	0	0
NHC	20 20	20	20	20	100	0	0	0
NHH	11.6 11.6	11.60	11.70	11.55	59,000	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.1 11.1	11.10	11.10	11.10	100	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	600	0	0	0
NKG	14.8 14.8	15	15.05	14.65	4,497,600	0	0	0
NLG	29.2 29.2	31.20	31.20	29.15	5,587,600	0	0	0
NLS	4.9 4.9	4.90	4.90	4.90	0	0	0	0
NNC	60 60	57.30	62.30	56.50	185,600	0	0	0
NNT	54.6 54.6	57.40	57.50	53.50	5,100	0	0	0
NO1	6.3 6.3	6.40	6.40	6.31	12,900	0	0	0
NOS	1 1	1	1	1	14,300	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	10.6 10.6	10.60	10.60	10.60	3,000	0	0	0
NRC	5.9 5.9	5.80	5.90	5.70	550,900	0	0	0
NS2	15.5 15.5	15.50	15.50	15.50	100	0	0	0
NSC	75.7 75.7	75.32	75.71	75.03	1,000	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	5	5	4.60	313,700	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	11.50	66,400	0	0	0
NT2	24.4 24.4	24.90	25.15	24.05	1,791,200	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	156 156	155.10	157.10	155.10	15,400	0	0	0
NTF	14.0 14.0	16.17	16.17	14.00	1,200	0	0	0
NTH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
NTL	17.9 17.9	18.40	18.40	17.60	2,355,500	0	0	0
NTP	64.3 64.3	64.98	65.96	64.01	534,300	0	0	0
NTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NTW	20.4 20.4	20.40	20.40	20.40	600	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	13.6 13.6	13.60	13.80	13.50	266,500	0	0	0
NVL	12.6 12.6	13.25	13.30	12.50	22,081,700	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.5 7.5	7.94	7.94	7.50	1,000	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.2 4.2	4.20	4.20	4.20	100	0	0	0
OCB	11.8 11.8	11.95	12.05	11.80	2,872,100	0	0	0
OCH	5.9 5.9	5.90	5.90	5.60	66,900	0	0	0
ODE	46.6 46.6	46.50	46.70	46.40	18,000	0	0	0
OGC	3.7 3.7	3.72	3.74	3.65	663,700	0	0	0
OIL	11.9 11.9	12	12.50	11.90	4,844,100	0	0	0
ONE	8.4 8.4	8	8.40	8	28,900	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	23.6 23.6	23.60	23.60	23.60	300	0	0	0
ORS	13 13	13.30	13.30	12.95	1,221,300	0	0	0
PAC	22.6 22.6	22.65	22.75	21.05	297,200	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	26.7 26.7	26.65	27.15	26.65	1,512,100	0	0	0
PAP	26.8 26.8	26.50	26.80	26.20	900	0	0	0
PAS	2.8 2.8	2.70	2.80	2.70	57,100	0	0	0
PAT	81 81	80.80	82.50	80.50	67,000	0	0	0
PBC	6.1 6.1	6.20	6.20	6.10	11,300	0	0	0
PBP	12.5 12.5	12.50	12.50	12.50	100	0	0	0
PBT	15.1 15.1	15.10	15.10	15.10	0	0	0	0
PC1	23.8 23.8	24.50	24.70	23.60	6,590,000	0	0	0
PCC	23.1 23.1	23.10	23.10	23.10	200	0	0	0
PCE	19.6 19.6	19.60	19.60	19.60	700	0	0	0
PCF	5.8 5.8	5.80	5.80	5.80	400	0	0	0
PCG	2.8 2.8	2.70	2.80	2.70	14,100	0	0	0
PCH	19.6 19.6	19	19.60	19	170,200	0	0	0
PCM	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PCT	8 8	8	8	8	10,400	0	0	0
PDB	28.6 28.6	28	28.60	27	14,700	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115.1 115.1	115	115.70	115	500	0	0	0
PDR	17.3 17.3	18.50	18.50	17.25	34,769,500	0	0	0
PDV	9.9 9.9	9.88	10	9.70	58,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	3.70	3.70	3.70	200	0	0	0
PEN	8.3 8.3	8.30	8.30	8.30	0	0	0	0
PEQ	36.3 36.3	36.30	36.30	36.30	0	0	0	0
PET	33.3 33.3	33.40	34.19	33.20	781,000	0	0	0
PFL	2.5 2.5	2.70	2.70	2.50	200,400	0	0	0
PGB	12.6 12.6	12.80	12.80	12.50	5,100	0	0	0
PGC	13.8 13.8	13.75	13.90	13.60	41,400	0	0	0
PGD	24.1 24.1	24.40	24.65	24.05	10,700	0	0	0
PGI	19.2 19.2	19.50	19.50	19	4,000	0	0	0
PGN	6.3 6.3	6.20	6.30	6.20	200	0	0	0
PGS	54 54	52.90	54	52.90	200	0	0	0
PGT	7.5 7.5	6.50	7.50	6.50	1,200	0	0	0
PGV	22.1 22.1	21.70	22.30	21.45	164,400	0	0	0
PHC	4.9 4.9	4.97	4.97	4.91	40,200	0	0	0
PHH	5.3 5.3	5.20	5.30	5.20	1,700	0	0	0
PHN	63 63	63	63	63	0	0	0	0
PHP	33.4 33.4	32.90	33.60	32.50	426,600	0	0	0
PHR	62.4 62.4	58.60	62.40	58.60	1,903,200	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	16.50	5,100	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	6.72	6.79	6.72	200	0	0	0
PIV	6.3 6.3	6.40	6.40	6	153,800	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	4.4 4.4	4.90	5	4.40	300	0	0	0
PLC	25.2 25.2	26.10	26.50	25	325,500	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	0	0	0	0
PLP	5.6 5.6	5.92	5.96	5.55	258,700	0	0	0
PLX	43 43	41.70	44	41.50	8,135,100	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	900	0	0	0
PMC	161.8 161.8	170	170	161.50	2,200	0	0	0
PMG	9.6 9.6	9.61	9.61	9.60	63,100	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	100	0	0	0
PMS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PNC	21.3 21.3	19.90	21.25	19.90	600	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	36.4 36.4	36.40	36.40	36.40	0	0	0	0
PNJ	103 103	103.20	104.20	102	727,400	0	0	0
PNP	22.2 22.2	22.20	22.20	22.20	100	0	0	0
PNT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	17 17	16.90	18.30	16.30	30,600	0	0	0
POT	21 21	23.30	23.30	21	5,900	0	0	0
POV	8 8	8.10	8.10	8	700	0	0	0
POW	14.4 14.4	14.05	14.80	14.05	24,392,800	0	0	0
PPC	10.0 10.0	9.92	9.97	9.91	151,700	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.8 27.8	27.40	27.90	27.30	7,800	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	0	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PPY	9.4 9.4	9.50	9.50	9.40	400	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.4 12.4	12.50	12.50	12.40	1,200	0	0	0
PRE	21.6 21.6	21.50	21.60	21.50	3,500	0	0	0
PRO	12.4 12.4	12.40	12.40	9.60	10,200	0	0	0
PRT	11.3 11.3	11	11.40	11	5,700	0	0	0
PSB	4.9 4.9	4.90	4.90	4.80	27,900	0	0	0
PSC	10 10	10	10	10	0	0	0	0
PSD	15.8 15.8	16.50	16.50	15.80	114,300	0	0	0
PSE	10.6 10.6	10.50	10.60	10.50	4,500	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	8.10	8.10	7.80	219,800	0	0	0
PSL	11 11	11	11	11	1,000	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	19 19	19	19	19	100	0	0	0
PSW	7.7 7.7	7.60	7.70	7.60	16,900	0	0	0
PTB	49.5 49.5	50	50	48.30	169,400	0	0	0
PTC	6.5 6.5	6.60	6.75	6.45	78,000	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	0	0	0	0
PTL	2.8 2.8	2.77	2.86	2.77	35,100	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	10.6 10.6	10.70	10.70	10.50	4,000	0	0	0
PTT	10.2 10.2	10.20	10.20	10.20	100	0	0	0
PTV	3.7 3.7	3.60	3.70	3.50	19,900	0	0	0
PV2	2.6 2.6	2.70	2.70	2.60	174,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35 35	36	37.10	35	430,200	0	0	0
PVC	12.8 12.8	13	13.50	12.60	2,806,200	0	0	0
PVD	29.5 29.5	30.40	31.20	29.50	7,788,200	0	0	0
PVE	2.8 2.8	2.50	2.80	2.50	211,900	0	0	0
PVG	7.3 7.3	7	7.50	6.90	588,500	0	0	0
PVH	0.7 0.7	0.60	0.70	0.60	59,200	0	0	0
PVI	93.5 93.5	97.90	97.90	93.30	78,700	0	0	0
PVM	19 19	18.60	19	17.90	60,000	0	0	0
PVO	6.2 6.2	6.20	6.30	6.20	8,600	0	0	0
PVR	1.1 1.1	1.10	1.20	1	178,400	0	0	0
PVS	36.7 36.7	38	38.60	36.50	6,352,000	0	0	0
PVT	20.3 20.3	20.65	21.35	20.20	6,804,500	0	0	0
PVV	1.5 1.5	1.30	1.60	1.30	126,400	0	0	0
PVX	1.9 1.9	1.70	1.90	1.70	7,734,600	0	0	0
PVY	2 2	1.70	2	1.70	29,200	0	0	0
PWA	7.9 7.9	8	8	7.50	12,000	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.80	0.90	0.70	161,100	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.2 1.2	1.10	1.20	1.10	79,900	0	0	0
PXL	15 15	15.10	15.70	14.70	195,600	0	0	0
PXM	0.5 0.5	0.40	0.50	0.40	72,600	0	0	0
PXS	3 3	2.90	3.20	2.90	225,500	0	0	0
PXT	1.6 1.6	1.50	1.60	1.40	117,400	0	0	0
QCC	26.8 26.8	26.80	26.80	26.80	100	0	0	0
QCG	13.6 13.6	14.55	14.55	13.55	3,177,900	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	34.5 34.5	36.50	36.50	34.50	3,900	0	0	0
QNC	5.7 5.7	5.70	5.70	5.50	43,100	0	0	0
QNP	29.9 29.9	29.90	29.90	29.90	400	0	0	0
QNS	46.0 46.0	45.90	46.20	45.61	249,200	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	16 16	16	16	16	0	0	0	0
QPH	34.7 34.7	34.70	34.70	34.70	0	0	0	0
QSP	25 25	25	25	25	1,000	0	0	0
QST	25.8 25.8	29.80	29.80	25.80	8,000	0	0	0
QTC	31.5 31.5	35	35.20	31.50	3,400	0	0	0
QTP	13 13	12.60	13	12.50	601,400	0	0	0
RAL	92.8 92.8	92.70	92.80	92.70	1,300	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	6 6	5.90	6	5.90	1,300	0	0	0
RCC	20 20	20	20	20	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61 61	62	62.50	61	781,600	0	0	0
RIC	12.3 12.3	12.30	12.30	12.20	10,900	0	0	0
RTB	29.5 29.5	29	30	29	2,600	0	0	0
RYG	10.2 10.2	10.20	10.20	9.97	325,400	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	100	0	0	0
S4A	33 33	33	33	33	0	0	0	0
S55	55.7 55.7	55.70	55.70	55.70	100	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	8.90	9	8.80	24,100	0	0	0
SAB	46.9 46.9	46.90	47.86	46.61	2,041,500	0	0	0
SAC	12.4 12.4	12.30	12.40	12.30	1,400	0	0	0
SAF	56 56	56	56	56	7,300	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.3 7.3	7.47	7.68	7.25	321,000	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	31.2 31.2	30.90	31.50	30.90	14,700	0	0	0
SAV	12.8 12.8	12.60	12.80	12.45	14,400	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	400	0	0	0
SBA	28.9 28.9	28.50	28.90	28.50	200	0	0	0
SBB	16.5 16.5	16.50	16.50	16.50	2,000	0	0	0
SBD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBG	14.4 14.4	14.30	14.45	14	127,200	0	0	0
SBH	39.4 39.4	39.50	39.50	39.40	1,100	0	0	0
SBL	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SBM	34.8 34.8	34.80	34.80	34.80	0	0	0	0
SBR	8.3 8.3	8.40	8.40	8.30	3,200	0	0	0
SBS	6 6	6.10	6.10	5.80	1,158,500	0	0	0
SBT	24.4 24.4	24.45	24.50	24.35	643,300	0	0	0
SBV	7.9 7.9	7.95	7.95	7.90	200	0	0	0
SC5	15.8 15.8	15.85	15.85	15.80	2,200	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	63.6 63.6	63.50	63.70	63.10	20,300	0	0	0
SCI	9.2 9.2	9.40	9.40	9.20	24,400	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	25,100	0	0	0
SCL	18.5 18.5	18.10	18.70	18	63,300	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.2 7.2	7.50	7.50	7.11	4,687,000	0	0	0
SCS	53.4 53.4	53.50	54.50	53	252,300	0	0	0
SD2	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SD3	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SD5	8.4 8.4	8.29	8.38	8.29	6,600	0	0	0
SD6	2.4 2.4	2.40	2.40	2.30	2,000	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	1,000	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.4 11.4	11.50	11.50	11.20	11,600	0	0	0
SDA	2.1 2.1	2.20	2.30	2.10	127,400	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	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	46,700	0	0	0
SDG	10.2 10.2	10.20	10.20	10.20	0	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	1,300	0	0	0
SDU	17.5 17.5	17.50	17.50	17.50	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	39.9 39.9	39	43.70	39	18,900	0	0	0
SEB	47.5 47.5	47.30	47.50	47.30	1,700	0	0	0
SED	19.9 19.9	20.10	20.10	19.70	14,800	0	0	0
SEP	19.5 19.5	19.50	19.50	19.50	0	0	0	0
SFC	17.1 17.1	17.30	17.30	17.10	700	0	0	0
SFG	10.2 10.2	10.30	10.30	10	2,300	0	0	0
SFI	25 25	25	25	25	2,600	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	12.20	3,000	0	0	0
SGC	84 84	79	84	79	200	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	12.6 12.6	12.60	12.60	12.60	4,700	0	0	0
SGN	56.7 56.7	57	57	56.50	23,500	0	0	0
SGP	27.6 27.6	26.30	27.70	26	321,400	0	0	0
SGR	16.8 16.8	18	18	16.75	398,200	0	0	0
SGS	18.8 18.8	18.75	18.75	18.75	69,300	0	0	0
SGT	15.8 15.8	16	16	15.70	8,400	0	0	0
SHA	4.0 4.0	4.03	4.05	3.83	5,900	0	0	0
SHB	16.5 16.5	16.70	16.80	16.50	68,480,400	0	0	0
SHC	11.2 11.2	11.20	11.20	11.20	100	0	0	0
SHE	7 7	7	7	6.70	600	0	0	0
SHG	2.3 2.3	2.60	2.80	2.30	4,800	0	0	0
SHI	14 14	14	14	13.35	494,800	0	0	0
SHN	4.9 4.9	4.80	4.90	4.80	19,300	0	0	0
SHP	34.6 34.6	34.60	34.60	34.55	700	0	0	0
SHS	18.8 18.8	19.70	19.90	18.70	18,677,300	0	0	0
SID	15.5 15.5	15.50	15.50	15.50	1,200	0	0	0
SIG	5.1 5.1	5.50	5.50	5.10	300	0	0	0
SIV	43 43	43	43	43	100	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 14	14.05	14.05	14	31,300	0	0	0
SJE	18 18	18.10	18.20	17.90	47,400	0	0	0
SJG	19.8 19.8	19.80	19.80	19.80	100	0	0	0
SJM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SJS	57.2 57.2	59.80	59.80	57	32,000	0	0	0
SKG	10 10	10.05	10.05	9.96	115,600	0	0	0
SKH	27.1 27.1	27.10	27.10	27.10	0	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	26.6 26.6	26	26.80	26	800	0	0	0
SLS	161.2 161.2	161	161.20	160	3,400	0	0	0
SMA	8 8	8.20	8.20	8	500	0	0	0
SMB	38.9 38.9	40	40	38.85	92,000	0	0	0
SMC	13.4 13.4	13.35	13.55	13.30	259,900	0	0	0
SMN	10.7 10.7	10.70	10.70	10.70	0	0	0	0
SMT	10.7 10.7	11.20	11.20	10.60	8,900	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	33 33	33	33.20	32.20	4,900	0	0	0
SP2	21.1 21.1	21.10	21.10	21.10	0	0	0	0
SPB	15.7 15.7	15.70	15.70	15.70	0	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	9.6 9.6	9.70	10.40	9.61	3,500	0	0	0
SPV	26.2 26.2	26.20	26.20	26.20	0	0	0	0
SQC	1.2 1.2	1.20	1.20	1.20	100	0	0	0
SRA	2.5 2.5	2.70	2.70	2.50	848,700	0	0	0
SRB	1.8 1.8	1.90	1.90	1.80	45,200	0	0	0
SRC	50.9 50.9	51	52.80	50.90	8,400	0	0	0
SRF	8.0 8.0	8.29	8.29	7.66	6,900	0	0	0
SSB	17.4 17.4	17.40	17.45	17.25	2,096,900	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	8.2 8.2	8	8.20	8	9,600	0	0	0
SSH	79.9 79.9	79.90	79.90	79.90	0	0	0	0
SSI	30.4 30.4	30.95	31.05	30.30	29,015,400	0	0	0
SSM	5.2 5.2	5	5.20	5	400	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.5 4.5	4.80	4.80	4.47	183,700	0	0	0
STB	51.8 51.8	53.60	54.30	51.50	21,551,500	0	0	0
STC	15 15	15	15	15	2,800	0	0	0
STG	41.6 41.6	41.40	41.60	41.40	800	0	0	0
STH	20.5 20.5	20.50	20.50	20.30	120,700	0	0	0
STK	15.3 15.3	15.40	15.55	15.20	10,200	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	3,900	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	22.1 22.1	22.05	23.10	22	11,800	0	0	0
SVD	4.5 4.5	4.55	4.55	4.17	25,300	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	37.0 37.0	36.95	36.95	36.95	2,000	0	0	0
SVN	2.7 2.7	2.80	2.80	2.70	39,800	0	0	0
SVT	10.9 10.9	10.85	10.95	10.85	4,200	0	0	0
SWC	33.3 33.3	34.40	34.40	33.30	21,900	0	0	0
SZB	37.5 37.5	37.50	37.50	37.50	200	0	0	0
SZC	30.3 30.3	30.20	30.85	29.80	967,200	0	0	0
SZE	10.1 10.1	10.10	10.10	10	15,100	0	0	0
SZG	37 37	37	37	37	1,100	0	0	0
SZL	48.2 48.2	47.60	48.20	47	9,500	0	0	0
TA6	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TA9	12.1 12.1	12.10	12.40	12.10	4,900	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	48.7 48.7	49	49	47.60	441,300	0	0	0
TAN	43.7 43.7	43.70	43.70	43.70	3,700	0	0	0
TAW	15.4 15.4	15.40	15.40	15.40	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	35.4 35.4	35.95	35.95	35.40	1,800	0	0	0
TBD	114 114	114	114	114	100	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	36.7 36.7	37.05	37.15	36.20	28,290,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.0 16.0	17.10	17.10	15.95	18,430,400	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	34.5 34.5	34.30	34.60	34.30	17,500	0	0	0
TCM	27.1 27.1	26.45	27.40	26.15	2,328,300	0	0	0
TCO	8.5 8.5	8.65	8.65	8.20	30,500	0	0	0
TCR	2.7 2.7	2.85	2.85	2.70	3,400	0	0	0
TCT	19.5 19.5	19.50	19.50	19.50	200	0	0	0
TCW	31.7 31.7	32	32	31.60	6,300	0	0	0
TDB	39.2 39.2	40	40	39.20	4,700	0	0	0
TDC	11.5 11.5	11.65	11.65	11.40	422,900	0	0	0
TDF	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TDG	3 3	2.96	3.03	2.95	13,500	0	0	0
TDH	4.2 4.2	4.20	4.26	4.15	107,900	0	0	0
TDM	58.5 58.5	57	58.50	57	54,500	0	0	0
TDP	26.7 26.7	29.90	30.30	26.60	238,400	0	0	0
TDS	8.3 8.3	8.30	8.30	8.20	3,300	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	16,000	0	0	0
TDW	49 49	49	49	49	1,100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.3 6.3	6.10	6.35	6.10	11,200	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 51	48.30	51	48.30	1,500	0	0	0
TGP	5.6 5.6	7.20	7.20	5.60	3,400	0	0	0
TH1	2.9 2.9	2.90	2.90	2.90	1,000	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.3 30.3	30.50	30.50	30	5,600	0	0	0
THG	46.2 46.2	46.30	46.30	45.50	44,200	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	8	8	8	40,200	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	17.4 17.4	17.40	17.40	17.40	0	0	0	0
TID	23.2 23.2	23.10	23.20	22.80	5,900	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	800	0	0	0
TIG	8.5 8.5	8.60	8.60	8.20	732,300	0	0	0
TIN	52 52	53.60	53.60	52	19,200	0	0	0
TIP	18.0 18.0	17.90	18.10	17.90	25,900	0	0	0
TIS	4.9 4.9	5	5	4.90	7,900	0	0	0
TIX	43.5 43.5	43.50	43.50	43.50	0	0	0	0
TJC	14.9 14.9	13.60	14.90	13.60	500	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.7 13.7	13.70	13.70	13.70	3,000	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.26	8.26	8.20	65,700	0	0	0
TLG	50.9 50.9	50.80	51.20	50.10	217,700	0	0	0
TLH	4.7 4.7	4.68	4.70	4.65	172,200	0	0	0
TLI	6.9 6.9	7	7	6.90	900	0	0	0
TLP	7 7	6.90	7	6.90	300	0	0	0
TLT	22.6 22.6	22.60	22.60	22.60	100	0	0	0
TMB	53.5 53.5	54	55	53.50	10,900	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	70.1 70.1	70.10	70.10	70.10	0	0	0	0
TMP	57.5 57.5	57.50	57.50	57.50	0	0	0	0
TMS	40.9 40.9	40.90	40.90	40.90	500	0	0	0
TMT	12.8 12.8	13.30	13.30	12.75	2,000	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	13.8 13.8	14.10	14.10	13.80	7,800	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	31 31	31	31	31	0	0	0	0
TNG	19.2 19.2	18.60	19.30	18.40	2,463,100	0	0	0
TNH	11.7 11.7	11.75	11.75	11.55	92,400	0	0	0
TNI	5.0 5.0	4.88	5.24	4.88	19,400	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	17.9 17.9	17.90	17.90	17.90	0	0	0	0
TNS	3.2 3.2	3.10	3.20	2.70	11,200	0	0	0
TNT	8.7 8.7	8.11	8.65	8.11	22,900	0	0	0
TNV	20.2 20.2	23.60	23.60	19.80	35,000	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	150 150	150.20	154	149	52,800	0	0	0
TOT	15.7 15.7	15.60	15.70	15.60	4,700	0	0	0
TOW	39.3 39.3	39.30	39.30	39.30	100	0	0	0
TPB	17.6 17.6	17.90	18	17.50	23,633,700	0	0	0
TPC	13.1 13.1	13.10	13.10	13.10	100	0	0	0
TPP	9.8 9.8	9.80	9.80	9.80	1,500	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	73.4 73.4	73.50	73.50	73.40	1,000	0	0	0
TRC	81.5 81.5	78.20	81.50	77.60	241,500	0	0	0
TRS	31.3 31.3	31.30	31.30	31.30	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	6 6	6.10	6.10	6	5,200	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14.8 14.8	15.30	15.40	14.50	175,500	0	0	0
TSB	24.2 24.2	24	24.50	23	14,100	0	0	0
TSC	2.9 2.9	2.98	2.98	2.92	525,200	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	8.2 8.2	8.10	8.20	8.10	82,800	0	0	0
TT6	5.9 5.9	6	6	5.80	2,000	0	0	0
TTA	10.7 10.7	10.65	10.75	10.45	469,000	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 3	3.03	3.09	2.98	1,173,300	0	0	0
TTG	11.4 11.4	11.40	11.40	11.40	1,100	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	179,100	0	0	0
TTL	8 8	8.10	8.70	8	3,600	0	0	0
TTN	17.6 17.6	17.30	17.80	17.10	289,900	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35	35	35	0	0	0	0
TUG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
TV1	22 22	22	22.50	22	17,900	0	0	0
TV2	34 34	34.20	34.95	33.90	133,700	0	0	0
TV3	15.9 15.9	15.80	15.90	15.80	700	0	0	0
TV4	14.8 14.8	14.80	14.80	14.80	13,000	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	1,200	0	0	0
TVB	8.2 8.2	8.20	8.20	8.14	64,300	0	0	0
TVC	8.6 8.6	8.70	8.90	8.60	93,300	0	0	0
TVD	10.1 10.1	10.10	10.20	10.10	5,500	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	7.9 7.9	7.80	7.90	7.70	655,100	0	0	0
TVS	14.6 14.6	14.65	15.20	14.60	616,100	0	0	0
TVT	16.5 16.5	16.40	16.45	16.40	10,000	0	0	0
TW3	14 14	14	14	14	100	0	0	0
TXM	4.5 4.5	5	5	4.50	300	0	0	0
TYA	17.5 17.5	17.45	17.45	17.45	200	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7.10	7.20	7.10	9,500	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 57	57.10	57.10	57	500	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.5 8.5	8.50	8.50	8.50	0	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	11.3 11.3	11.30	11.30	11.30	2,000	0	0	0
USD	18.1 18.1	18	18.10	18	1,700	0	0	0
UXC	1.7 1.7	1.70	1.70	1.70	2,100	0	0	0
V12	11.3 11.3	11.30	11.30	11.30	100	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.7 6.7	6.70	6.70	6.70	0	0	0	0
VAB	10.3 10.3	10.40	10.45	10.30	450,200	0	0	0
VAF	19.8 19.8	19.80	19.80	18.15	300	0	0	0
VAV	35.5 35.5	35.50	35.50	35.50	500	0	0	0
VBB	10.4 10.4	10.40	10.50	10.30	43,900	0	0	0
VBC	21 21	21	21	21	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	16 16	16	16	16	0	0	0	0
VC1	12.5 12.5	12.50	12.50	12.50	1,500	0	0	0
VC2	5.9 5.9	6.10	6.10	5.90	243,300	0	0	0
VC3	27 27	26.80	27.10	26.30	1,159,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	23.2 23.2	23	23.20	23	500	0	0	0
VC7	9.8 9.8	10	10.10	9.70	316,500	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	0	0	0	0
VCA	8.2 8.2	8.20	8.20	8.18	5,700	0	0	0
VCB	68 68	65.40	68	65.40	32,481,400	0	0	0
VCC	9.3 9.3	9	9.30	9	4,900	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	292 292	291	292	290.60	400	0	0	0
VCG	21.5 21.5	22.55	22.55	21.35	9,229,200	0	0	0
VCI	33.6 33.6	34.40	34.45	33.50	7,731,100	0	0	0
VCM	9.4 9.4	9.50	9.60	9.40	400	0	0	0
VCP	23.8 23.8	23.80	24.10	23.60	6,400	0	0	0
VCR	47.7 47.7	47.70	47.70	47.70	100	0	0	0
VCS	43.3 43.3	43.40	43.90	43	44,300	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12.8 12.8	11.70	12.80	11.10	1,700	0	0	0
VDL	9 9	8.20	9	8.20	200	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	45.5 45.5	46	46	45.50	500	0	0	0
VDS	16.3 16.3	16.85	16.85	16.25	936,900	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	1,100	0	0	0
VE3	7.8 7.8	7.80	7.80	7.80	400	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2 2	2	2	2	0	0	0	0
VE9	4 4	4	4	4	100	0	0	0
VEA	34.5 34.5	34.90	35.10	34.50	410,600	0	0	0
VEC	47.2 47.2	47.10	47.20	47.10	800	0	0	0
VEF	129.5 129.5	130.30	130.30	128.90	18,000	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	1,000	0	0	0
VET	15.5 15.5	17.40	17.40	15.50	5,600	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	51.4 51.4	51.70	51.70	51.10	5,600	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	600	0	0	0
VGC	44.8 44.8	43.70	46.20	43.35	2,142,400	0	0	0
VGG	43.3 43.3	43.60	43.60	43.30	200	0	0	0
VGI	91.7 91.7	79.80	91.70	78.90	4,686,300	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	28 28	27.90	28	27.60	25,500	0	0	0
VGR	68.9 68.9	66.60	71.70	66.40	2,200	0	0	0
VGS	25 25	25.80	25.90	24.40	691,000	0	0	0
VGT	14 14	13	14.60	12.90	4,988,400	0	0	0
VGV	53 53	53	53	53	0	0	0	0
VHC	57.1 57.1	57.60	58	56.90	609,200	0	0	0
VHD	4 4	4.60	4.60	4	1,800	0	0	0
VHE	3.6 3.6	3.70	3.70	3.50	79,100	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2	2.10	1.90	328,500	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11 11	11	11	11	200	0	0	0
VHM	140 140	138.60	142.80	132.60	9,789,300	0	0	0
VIB	18.0 18.0	18.10	18.15	17.85	10,177,300	0	0	0
VIC	176 176	176	180.20	172.60	5,389,600	0	0	0
VID	5 5	5	5.03	5	2,100	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	15.90	16	15.90	6,700	0	0	0
VIG	5.7 5.7	5.70	5.80	5.60	215,100	0	0	0
VIH	22.5 22.5	22.50	22.50	22.50	0	0	0	0
VIM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VIN	18 18	18	18	18	2,000	0	0	0
VIP	12.5 12.5	12.50	12.65	12.45	97,800	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	23 23	20.10	23	19.80	5,000	0	0	0
VIW	12.6 12.6	13	13.10	12.60	8,300	0	0	0
VIX	21.4 21.4	22.30	22.40	20.90	58,468,700	0	0	0
VJC	198.7 198.7	201.70	202.70	190	2,533,600	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLB	48.6 48.6	48.60	48.90	48.40	122,200	0	0	0
VLC	13.9 13.9	13.90	14	13.80	25,900	0	0	0
VLF	0.8 0.8	0.80	0.80	0.70	206,900	0	0	0
VLG	8.6 8.6	8.50	8.60	8.10	10,100	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	0	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	900	0	0	0
VMD	16.3 16.3	16.30	16.30	16.25	4,300	0	0	0
VMG	2.9 2.9	2.90	2.90	2.80	10,300	0	0	0
VMK	65 65	65	65	65	0	0	0	0
VMS	38.5 38.5	38.50	38.50	38.50	800	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17.3 17.3	17.30	17.30	17.30	0	0	0	0
VNB	16.9 16.9	17	17.30	16.90	78,800	0	0	0
VNC	36 36	36	36.20	36	9,300	0	0	0
VND	19.3 19.3	19.95	20	19.30	13,044,800	0	0	0
VNE	5.6 5.6	5.59	5.70	5.59	94,300	0	0	0
VNF	14.2 14.2	14	14.20	13.80	6,500	0	0	0
VNG	7.1 7.1	7.10	7.10	7.10	100	0	0	0
VNH	1.1 1.1	1	1.10	0.90	198,100	0	0	0
VNI	7 7	7	7	6.90	2,100	0	0	0
VNL	20.8 20.8	20.85	20.85	20.65	2,700	0	0	0
VNM	61 61	62.40	62.50	61	4,184,100	0	0	0
VNP	19.2 19.2	19.80	19.80	18.60	168,500	0	0	0
VNR	20.8 20.8	21.30	21.30	20.70	5,500	0	0	0
VNS	9.3 9.3	9.30	9.30	9.11	21,700	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	363 363	363	363	363	200	0	0	0
VOC	12.3 12.3	12.20	12.50	12.20	8,900	0	0	0
VOS	13.2 13.2	12.90	13.50	12.75	1,862,400	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	100	0	0	0
VPB	28.3 28.3	29.25	29.65	28.20	37,610,200	0	0	0
VPC	1.9 1.9	2	2	1.90	1,500	0	0	0
VPD	26.2 26.2	26.20	26.20	26.20	1,400	0	0	0
VPG	4.9 4.9	4.97	4.99	4.80	181,000	0	0	0
VPH	4.5 4.5	4.55	4.55	4.40	72,700	0	0	0
VPI	54.2 54.2	55.60	55.70	53.80	2,189,200	0	0	0
VPR	20 20	20	20	20	100	0	0	0
VPS	9.4 9.4	9.45	9.50	9.36	3,400	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	14.0 14.0	13.20	13.95	13.05	16,000	0	0	0
VRE	35 35	35.60	36.05	34.50	15,581,100	0	0	0
VRG	18.3 18.3	18.70	18.70	18	10,100	0	0	0
VSA	20.1 20.1	20.40	20.40	20.10	1,100	0	0	0
VSC	19.8 19.8	20.65	20.70	19.65	8,290,000	0	0	0
VSE	8.9 8.9	8.80	8.90	8.80	1,500	0	0	0
VSF	25 25	24.80	25	24.70	18,900	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	300	0	0	0
VSH	44.5 44.5	44.50	44.50	44.20	4,200	0	0	0
VSI	25 25	25	25	25	3,500	0	0	0
VSM	14.4 14.4	14.40	14.40	14.30	2,400	0	0	0
VSN	16.4 16.4	16.50	16.50	16.10	6,500	0	0	0
VST	3 3	3	3.10	2.90	263,100	0	0	0
VTA	2.3 2.3	2.20	2.40	2.20	16,500	0	0	0
VTB	17.5 17.5	18.40	18.40	17.10	12,100	0	0	0
VTC	11.8 11.8	11.90	11.90	11.70	5,100	0	0	0
VTD	6.3 6.3	6.30	6.30	6.10	17,800	0	0	0
VTE	7.1 7.1	7.20	7.20	7.10	200	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	4 4	4	4	4	0	0	0	0
VTK	58.3 58.3	50.90	58.30	50.80	175,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.60	11.75	11.60	109,100	0	0	0
VTP	107.1 107.1	101	107.10	101	1,384,900	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	13 13	13	13	12.90	39,600	0	0	0
VTS	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VTV	14.6 14.6	14.60	14.60	14.40	42,700	0	0	0
VTX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTZ	20 20	20.10	20.20	19.90	1,503,800	0	0	0
VUA	16 16	18.90	18.90	16	500	0	0	0
VVN	3 3	2.60	3	2.60	11,700	0	0	0
VVS	56.7 56.7	58.20	59.80	56.70	358,700	0	0	0
VW3	10.6 10.6	10.60	10.60	10.60	100	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	17.3 17.3	17.30	17.30	17.30	38,600	0	0	0
WCS	260 260	261	261	260	1,600	0	0	0
WSB	57.7 57.7	56.50	57.70	56	1,200	0	0	0
WSS	6.5 6.5	6.60	6.60	6.20	23,900	0	0	0
WTC	10.2 10.2	10.20	10.20	10.20	100	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	2,800	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	9.5 9.5	9.50	9.50	9.50	100	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	15.7 15.7	15.70	15.80	15.70	3,900	0	0	0
XPH	15 15	15	15	15	4,800	0	0	0
YBC	9.8 9.8	9.90	9.90	9.80	600	0	0	0
YBM	11.6 11.6	12.60	12.60	11.10	44,900	0	0	0
YEG	12.0 12.0	12.20	12.30	11.90	1,664,800	0	0	0
YTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
^HASTC	247.1 247.1	249.39	250.55	246.04	108,432,401	0	0	0
^UPCOM	121.9 121.9	121.63	121.92	121.40	0	0	0	0
^VN30	2,066.2 2,066.2	2,077.25	2,090.50	2,047.92	555,461,540	0	0	0
^VNINDEX	1,867.9 1,867.9	1,863.21	1,880.16	1,853.16	1,217,529,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 09/01/2026