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 12/01/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.1 33.1	33.10	33.10	33.10	200	0	0	0
AAA	8.1 8.1	7.77	8.07	7.74	1,943,900	0	0	0
AAH	3.6 3.6	3.50	3.60	3.40	784,700	0	0	0
AAM	6.7 6.7	6.95	6.95	6.65	1,200	0	0	0
AAS	10.3 10.3	9.40	10.40	9.30	3,328,000	0	0	0
AAT	3.3 3.3	3.18	3.26	3.13	18,000	0	0	0
AAV	6 6	6	6.20	6	147,200	0	0	0
ABB	14.4 14.4	14.48	14.48	14.03	23,721,400	0	0	0
ABC	11.8 11.8	11.50	12.20	11.50	129,000	0	0	0
ABI	20.2 20.2	20.30	20.30	20	41,000	0	0	0
ABR	12.5 12.5	13.90	13.90	12.40	6,200	0	0	0
ABS	3 3	3	3.05	2.93	233,300	0	0	0
ABT	69.1 69.1	67.80	69.10	67.80	10,200	0	0	0
ABW	11.7 11.7	11.40	11.90	11.30	376,900	0	0	0
ACB	25.5 25.5	24.65	25.50	24.65	22,302,500	0	0	0
ACC	13.7 13.7	13.60	13.65	13.55	1,100	0	0	0
ACE	41.1 41.1	43.80	43.80	41.10	2,300	0	0	0
ACL	12.7 12.7	12.17	13.55	12.17	19,900	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.6 4.6	4.30	4.60	4.30	4,000	0	0	0
ACV	57.2 57.2	55.60	59.30	55.40	4,303,600	0	0	0
ADC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
ADG	9.2 9.2	9.40	9.40	9	2,200	0	0	0
ADS	8.4 8.4	8.05	8.50	8.05	183,400	0	0	0
AFX	11.3 11.3	11.60	11.60	11.20	219,400	0	0	0
AG1	12.3 12.3	12.30	12.30	12.30	0	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.6 14.6	14	14.65	13.80	805,100	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36.5 36.5	36.90	37.10	36.50	7,100	0	0	0
AGR	17.8 17.8	17	17.75	17	2,945,000	0	0	0
AGX	151 151	151	151	151	0	0	0	0
AIC	10 10	10.10	10.10	10	1,300	0	0	0
AIG	44.5 44.5	45	45.50	44.10	69,300	0	0	0
ALT	14.3 14.3	14.30	14.30	14.30	0	0	0	0
ALV	6.6 6.6	6.70	6.70	6.40	18,500	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	200	0	0	0
AMS	7.6 7.6	7.70	7.70	7.50	113,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	39.9 39.9	40.50	40.50	38.90	108,600	0	0	0
ANV	25.2 25.2	24.95	25.55	24.40	1,214,300	0	0	0
APF	40.7 40.7	41	41	40.50	20,700	0	0	0
APG	10.4 10.4	10.40	10.55	10.10	947,000	0	0	0
APH	6.6 6.6	6.43	6.55	6.40	366,900	0	0	0
API	6.7 6.7	6.60	6.80	6.40	321,100	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	5.1 5.1	5.10	5.10	5.10	0	0	0	0
APS	7.7 7.7	7.30	7.80	7.30	802,000	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	25.3 25.3	25.30	25.30	25.30	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.50	16.90	16.50	500	0	0	0
ASM	6.5 6.5	6.37	6.49	6.24	988,700	0	0	0
ASP	4.9 4.9	4.85	4.94	4.55	15,500	0	0	0
AST	74.7 74.7	75.10	76	74.70	29,400	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	9.3 9.3	9.30	9.30	9.30	0	0	0	0
ATS	24.2 24.2	24.20	24.20	24.20	100	0	0	0
AVC	51.8 51.8	50.90	51.80	49	1,400	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	10	10	9.90	44,700	0	0	0
BAB	12.8 12.8	12.70	12.80	12.50	10,400	0	0	0
BAF	38.1 38.1	37.20	38.30	37.15	4,732,000	0	0	0
BAL	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BAX	33.5 33.5	33.50	33.50	33.50	100	0	0	0
BBC	89 89	86.70	89.80	86.70	4,300	0	0	0
BBH	13.8 13.8	13.80	13.80	13.80	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BBT	12.5 12.5	12.50	12.50	12.40	1,500	0	0	0
BCA	13.4 13.4	12.60	13.40	12.50	28,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.7 7.7	7.60	7.80	7.60	42,800	0	0	0
BCE	10.9 10.9	10.85	10.85	10.70	13,800	0	0	0
BCF	41.4 41.4	41.30	41.40	41.30	1,300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	70 70	71	74	69	1,168,700	0	0	0
BCP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BCR	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	41 41	41	41	41	0	0	0	0
BDT	9.8 9.8	9.70	9.80	9.70	22,100	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	46.2 46.2	46.20	47.20	46	457,200	0	0	0
BGE	4.9 4.9	4.90	4.90	4.90	0	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	0	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	32.2 32.2	31.60	32.20	31.60	5,900	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.8 23.8	23.90	24.15	23.65	247,700	0	0	0
BID	49.3 49.3	47.90	49.25	47	7,783,600	0	0	0
BIG	5.5 5.5	5.40	5.60	5.30	132,600	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	700	0	0	0
BKC	25.6 25.6	26.80	26.80	24.40	69,400	0	0	0
BKG	2.9 2.9	2.85	2.90	2.85	90,700	0	0	0
BLI	9 9	9.10	9.10	9	4,700	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	24 24	23	24	23	300	0	0	0
BMC	16.3 16.3	17.45	17.45	15.80	121,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.2 8.2	8.20	8.20	8.20	1,000	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.2 18.2	18.20	18.45	17.70	580,800	0	0	0
BMJ	10 10	10	10	10	1,400	0	0	0
BMK	14 14	14	14	14	200	0	0	0
BMP	174.7 174.7	175.10	180	173.20	110,800	0	0	0
BMS	13.5 13.5	13	13.50	13	361,300	0	0	0
BMV	5 5	5	5	5	500	0	0	0
BNA	7.2 7.2	7.10	7.30	6.90	93,300	0	0	0
BNW	17.8 17.8	17.70	17.80	17.70	2,800	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4.2 4.2	3.70	4.20	3.70	400	0	0	0
BRC	12.5 12.5	12.55	12.55	12.20	6,100	0	0	0
BRR	18.9 18.9	18.90	19.50	18.30	6,200	0	0	0
BRS	25 25	24.90	28.50	24.90	5,300	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	42.7 42.7	40.95	42.70	40.30	2,768,600	0	0	0
BSL	9.8 9.8	10	10	9.80	1,900	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	19.6 19.6	20.10	20.85	19.05	34,088,000	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.8 4.8	4.80	4.80	4.80	500	0	0	0
BTD	19.1 19.1	18.40	19.10	18.40	2,400	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	25.3 25.3	24.90	25.30	24.70	7,700	0	0	0
BTN	3.3 3.3	3.30	3.30	3.30	300	0	0	0
BTP	8.8 8.8	8.78	8.80	8.67	88,700	0	0	0
BTS	5.4 5.4	5.20	5.40	5.20	15,100	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	0	0	0	0
BTV	17 17	17	17	17	0	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	0	0	0	0
BVB	13.3 13.3	13.10	13.40	12.90	2,789,900	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	66 66	67.90	70	64.10	1,804,600	0	0	0
BVL	17.5 17.5	18.40	18.50	17.10	4,800	0	0	0
BVN	16 16	16	16	16	0	0	0	0
BVS	32.5 32.5	30.40	33.20	30.40	920,700	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	45.2 45.2	45.50	45.50	44	180,200	0	0	0
BWS	35 35	33.90	35	33.90	23,500	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	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	10.60	10.35	8,600	0	0	0
C47	9.5 9.5	9.80	9.80	9.50	22,100	0	0	0
C4G	8.4 8.4	8.20	8.40	8.20	567,700	0	0	0
C69	14.9 14.9	14.10	15.50	14	992,500	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	3,200	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	7 7	7.30	7.30	7	8,700	0	0	0
CAN	30 30	28.50	30	27.50	9,200	0	0	0
CAP	39.7 39.7	39.50	39.80	39.50	26,500	0	0	0
CAT	17.9 17.9	18	18	17.20	84,700	0	0	0
CBI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CBS	27.8 27.8	27.60	27.80	27.60	1,100	0	0	0
CC1	31.5 31.5	33.80	34	31.50	4,800	0	0	0
CCA	14.8 14.8	14.80	14.80	14.80	15,000	0	0	0
CCC	11.4 11.4	11.50	11.50	11.10	15,200	0	0	0
CCI	26.5 26.5	26.50	26.50	26.50	1,000	0	0	0
CCL	6.1 6.1	6.09	6.13	6.05	100,200	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	13 13	13	13	13	300	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	24.4 24.4	24.50	24.50	23.80	179,300	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.1 33.1	34	35	33	14,700	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.7 11.7	11.50	11.70	11.20	40,000	0	0	0
CDR	6 6	6.40	6.40	5.80	2,800	0	0	0
CEN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CEO	19.7 19.7	18.40	20.10	17.60	18,210,800	0	0	0
CET	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CFM	9 9	9.50	9.50	9	1,700	0	0	0
CFV	22 22	22	22	22	200	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 29	29	29	28.70	46,500	0	0	0
CHS	11.6 11.6	11.60	11.60	11.60	0	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.2 9.2	9.20	9.30	9.20	3,800	0	0	0
CID	10.1 10.1	10	10.10	10	600	0	0	0
CIG	8.9 8.9	8.50	8.90	8.50	20,800	0	0	0
CII	18.8 18.8	18.15	19.35	17.45	27,577,900	0	0	0
CIP	2.6 2.6	2.50	2.60	2.50	27,800	0	0	0
CJC	19.5 19.5	19.50	19.50	19.50	200	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	47 47	46.10	47	46.10	9,400	0	0	0
CKD	22.8 22.8	22.90	22.90	22.80	1,100	0	0	0
CKG	10.1 10.1	10.10	10.20	10	63,300	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CLC	54.1 54.1	54.10	54.10	54.10	100	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.3 21.3	21.10	21.30	21.10	4,600	0	0	0
CLL	30.3 30.3	30.55	30.55	30.30	96,800	0	0	0
CLM	69 69	69	69	69	1,000	0	0	0
CLW	40.7 40.7	40.70	40.70	40.70	0	0	0	0
CLX	15.8 15.8	15.80	15.90	15.70	68,400	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	21.6 21.6	21.70	21.70	21.50	2,500	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	33.6 33.6	34.36	34.36	33.59	442,800	0	0	0
CMI	0.7 0.7	0.70	0.70	0.70	0	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	65 65	67	67	62.10	5,300	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.2 8.2	8.40	8.40	8	110,500	0	0	0
CMT	13.1 13.1	13.10	13.10	13	6,600	0	0	0
CMV	8.9 8.9	8.35	8.88	8.35	49,800	0	0	0
CMW	13.8 13.8	15	15	13.80	400	0	0	0
CMX	6.2 6.2	6.20	6.23	6.16	95,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31.50	31.50	31	700	0	0	0
CNG	25.8 25.8	26.40	26.45	25.50	48,800	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7.2 7.2	7	7.20	7	4,800	0	0	0
COM	30 30	29.80	30	29.80	200	0	0	0
CPA	7 7	7	7	7	100	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	31.40	31.50	31	20,400	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	9.2 9.2	9.14	9.20	9.01	728,600	0	0	0
CRE	8.3 8.3	8.10	8.40	8.10	347,700	0	0	0
CSC	17 17	17.40	17.70	16.60	74,900	0	0	0
CSI	27.2 27.2	26.60	27.20	26.60	4,600	0	0	0
CSM	13.6 13.6	13.25	13.65	13.25	401,600	0	0	0
CSV	28.6 28.6	28.50	29	28.45	524,900	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	8.3 8.3	8.30	8.30	8.30	200	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	100	0	0	0
CTD	75 75	72.40	75.40	72.40	785,600	0	0	0
CTF	19.6 19.6	19.60	19.60	19.40	276,900	0	0	0
CTG	41.5 41.5	42	43.50	41.35	37,246,900	0	0	0
CTI	22.5 22.5	22.05	22.65	21.70	484,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.8 6.8	6.90	7.30	6.80	99,300	0	0	0
CTR	102.6 102.6	102.60	102.60	102.60	667,600	0	0	0
CTS	34.3 34.3	32.60	34.30	32.60	1,910,000	0	0	0
CTT	29.8 29.8	29.80	29.80	29.80	100	0	0	0
CTW	25 25	25	25	25	300	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	27.5 27.5	27.50	27.50	27.50	0	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	500	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	11 11	11	11	11	100	0	0	0
D2D	35 35	34.80	35.15	34.80	69,800	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.5 18.5	18.20	18.50	18.20	4,900	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.7 3.7	3.62	3.65	3.58	117,400	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	15.4 15.4	15.40	15.40	15.40	500	0	0	0
DAT	9.0 9.0	9.04	9.04	9.04	24,700	0	0	0
DBC	27.3 27.3	26.35	27.40	26.30	4,728,900	0	0	0
DBD	48.5 48.5	48.50	48.50	48	25,600	0	0	0
DBM	30.4 30.4	30.40	30.40	30.40	0	0	0	0
DBT	11.2 11.2	11.25	11.25	10.95	25,300	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	10.1 10.1	9.97	10.20	9.89	403,700	0	0	0
DCF	40 40	39.90	40	39.90	200	0	0	0
DCG	15.8 15.8	15.80	15.80	15.80	100	0	0	0
DCH	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DCL	46.8 46.8	46	48.50	45.80	820,100	0	0	0
DCM	35.3 35.3	35.40	36.35	35.10	5,198,200	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	0	0	0	0
DCT	0.8 0.8	0.80	0.80	0.80	0	0	0	0
DDB	9.7 9.7	9.80	10.10	9.60	149,100	0	0	0
DDG	1.2 1.2	1.20	1.20	1.20	0	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	0	0	0	0
DDN	8.1 8.1	7.70	8.10	7.70	23,700	0	0	0
DDV	27.3 27.3	26.70	27.90	26.70	1,729,700	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	63.7 63.7	63.90	64.30	62.60	4,044,400	0	0	0
DGT	4.8 4.8	4.80	4.90	4.70	197,600	0	0	0
DGW	43.7 43.7	42.50	43.95	41.80	3,045,400	0	0	0
DHA	67.6 67.6	65	67.90	65	87,800	0	0	0
DHB	8 8	8	8	8	1,800	0	0	0
DHC	34.0 34.0	33.50	34.10	33.50	145,100	0	0	0
DHD	34 34	34	34	34	300	0	0	0
DHG	104.2 104.2	103	104.40	103	32,900	0	0	0
DHM	6.2 6.2	6.17	6.17	6.16	1,000	0	0	0
DHN	26 26	26	26	26	1,200	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	73 73	69.40	73.90	68.50	24,900	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	1,100	0	0	0
DIG	16.6 16.6	16	16.85	15.60	17,134,500	0	0	0
DIH	11 11	10.60	11	10.60	31,200	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	5.2 5.2	5.10	5.20	5	486,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.47	2.61	2.47	2,265,100	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	18.7 18.7	18.70	18.70	18.70	0	0	0	0
DMC	60 60	59.80	60	59.80	2,500	0	0	0
DMN	7.5 7.5	7.50	7.50	7.50	100	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	0	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	200	0	0	0
DND	10 10	10	10	10	0	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DNH	56 56	56	56.80	56	700	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	20.1 20.1	20.40	20.40	20.10	400	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	34.5 34.5	34.50	34.50	34.40	900	0	0	0
DOC	10 10	10	10	10	0	0	0	0
DOP	13 13	13	13	13	100	0	0	0
DP1	34.5 34.5	34.50	34.50	34.50	200	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.3 53.3	53	53.30	52.50	7,100	0	0	0
DPG	38.5 38.5	36.10	38.50	35.70	788,800	0	0	0
DPH	43.1 43.1	43.10	43.10	43.10	0	0	0	0
DPM	24.3 24.3	23.85	24.70	23.85	8,618,100	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41 41	41.95	42.35	40.70	1,147,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.9 9.9	9.65	10.10	9.65	7,600	0	0	0
DRC	15 15	14.90	15.05	14.80	797,600	0	0	0
DRG	8.7 8.7	8.90	9.10	8.70	7,600	0	0	0
DRH	2.1 2.1	2.09	2.20	2.09	282,200	0	0	0
DRI	14 14	14.50	14.80	13.90	903,600	0	0	0
DRL	46 46	46.20	46.50	45.95	32,000	0	0	0
DS3	6.7 6.7	6.70	6.70	6.70	500	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.6 24.6	23	24.60	22.90	912,100	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DSN	43.0 43.0	42.91	43.24	42.81	43,400	0	0	0
DSP	13 13	13	13	13	1,000	0	0	0
DST	11.3 11.3	10.60	11.30	10.30	441,700	0	0	0
DTA	4.2 4.2	4.10	4.23	4.02	5,700	0	0	0
DTD	16.8 16.8	16.10	16.80	15.50	675,800	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	2.4 2.4	2.30	2.40	2.30	13,600	0	0	0
DTK	13 13	13.30	13.60	12.40	145,300	0	0	0
DTL	13.1 13.1	13.30	13.30	13.10	3,300	0	0	0
DTP	117 117	113	117	113	2,300	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	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	5.5 5.5	5.50	5.60	5.30	606,300	0	0	0
DVN	22.2 22.2	21.70	22.80	21.70	175,800	0	0	0
DVP	67.5 67.5	67.90	67.90	66.80	37,300	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	16.1 16.1	15.55	16.35	15.30	20,904,200	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11 11	10.90	11	10.90	164,800	0	0	0
DXS	8.4 8.4	8.11	8.50	7.93	4,356,900	0	0	0
DXV	3.9 3.9	3.90	3.90	3.90	1,000	0	0	0
E12	5.5 5.5	4.80	5.50	4.80	24,100	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.9 11.9	11.50	11.90	10.80	1,900	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	38.7 38.7	38	39.20	38	10,200	0	0	0
EFI	1.8 1.8	1.90	1.90	1.80	200	0	0	0
EIB	22 22	21.30	22.15	20.95	10,663,900	0	0	0
EIC	25.7 25.7	26.50	26.50	25.70	300	0	0	0
EID	22.3 22.3	22.50	22.50	22.10	1,900	0	0	0
EIN	2.7 2.7	2.70	2.70	2.70	7,700	0	0	0
ELC	23.8 23.8	23.25	23.95	23.10	1,181,000	0	0	0
EME	24.3 24.3	24.30	24.30	24.30	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20.1 20.1	21.70	21.70	20.10	500	0	0	0
EVE	10.4 10.4	10.25	10.35	10.10	24,900	0	0	0
EVF	11.5 11.5	11.05	11.55	11.05	6,229,600	0	0	0
EVG	7.8 7.8	7.66	7.86	7.31	1,365,200	0	0	0
EVS	6 6	5.80	6.10	5.70	406,100	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.6 3.6	3.68	3.68	3.60	18,900	0	0	0
FCN	14.8 14.8	13.60	14.80	13.60	1,323,600	0	0	0
FCS	6.9 6.9	6.90	6.90	6.90	1,300	0	0	0
FDC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	43 43	43	43	43	0	0	0	0
FIC	14.5 14.5	14.70	15.30	14.20	18,500	0	0	0
FID	1.8 1.8	1.70	1.90	1.70	101,900	0	0	0
FIR	7.6 7.6	7.13	7.55	7.11	271,100	0	0	0
FIT	4.7 4.7	4.60	4.67	4.60	1,065,400	0	0	0
FMC	36.2 36.2	35.90	36.25	35.90	39,600	0	0	0
FOC	66.3 66.3	65.40	69	65.40	38,300	0	0	0
FOX	70 70	67	73.50	67	777,800	0	0	0
FPT	99.5 99.5	98	99.50	98	9,076,600	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FRT	145 145	143	146.40	142.90	312,400	0	0	0
FSO	6 6	6	6	6	100	0	0	0
FT1	40.6 40.6	40.90	40.90	39.90	1,700	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	34.6 34.6	32.50	34.55	32.45	3,833,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.4 11.4	11.40	11.70	11	454,400	0	0	0
GAS	97 97	101	102.50	94.50	5,514,400	0	0	0
GCB	8.3 8.3	11.10	11.10	8.30	8,200	0	0	0
GCF	30.4 30.4	30.40	30.40	30	1,500	0	0	0
GDA	16 16	15.80	16.10	15.80	149,100	0	0	0
GDT	19.7 19.7	19.70	19.80	19.65	14,000	0	0	0
GDW	37.1 37.1	37.10	37.10	37.10	0	0	0	0
GEG	14.7 14.7	14.55	14.65	14.50	281,600	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	40.5 40.5	39.35	41.40	38.05	12,530,100	0	0	0
GGG	3 3	3	3	3	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29 29	29.10	29.20	29	5,200	0	0	0
GIC	14.9 14.9	14.60	15.40	14.60	6,300	0	0	0
GIL	14.1 14.1	14.65	14.65	14	316,400	0	0	0
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	21.9 21.9	21.90	21.90	21.90	1,000	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	62.40	63.60	62.40	1,240,600	0	0	0
GMH	8.7 8.7	8.20	8.65	8.20	300	0	0	0
GMX	15.3 15.3	16.10	16.60	15.30	22,600	0	0	0
GND	26 26	26	26	26	100	0	0	0
GPC	2.3 2.3	2.30	2.30	2.20	12,400	0	0	0
GSM	31 31	31.80	31.80	30.50	8,500	0	0	0
GSP	10.8 10.8	10.80	10.95	10.70	57,600	0	0	0
GTA	9.6 9.6	9.59	9.59	9.59	0	0	0	0
GTD	89 89	87	89	86.70	4,100	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	32.2 32.2	32.30	32.95	31	8,946,600	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	0	0	0	0
H11	9.2 9.2	9.20	9.20	9.20	0	0	0	0
HAC	9.6 9.6	10	10	9.60	2,200	0	0	0
HAD	13.8 13.8	14.20	14.20	13.80	600	0	0	0
HAF	21.5 21.5	21.50	21.50	21.50	500	0	0	0
HAG	17.1 17.1	16.50	17.10	16.40	8,352,500	0	0	0
HAH	57 57	57	58.10	56.50	1,990,000	0	0	0
HAM	47.5 47.5	47.01	47.50	47.01	800	0	0	0
HAN	9.2 9.2	9.20	9.20	9.20	7,500	0	0	0
HAP	7.5 7.5	7.51	7.52	7.14	3,800	0	0	0
HAR	3.8 3.8	3.78	3.81	3.70	263,500	0	0	0
HAS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HAT	33 33	33	33	33	0	0	0	0
HAV	3.6 3.6	3.60	3.60	3.60	100	0	0	0
HAX	10.7 10.7	10.50	10.70	10.40	641,600	0	0	0
HBC	6.3 6.3	6.20	6.30	6.10	1,445,800	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.2 5.2	5	5.20	5	700	0	0	0
HBS	4.5 4.5	4.50	4.50	4.50	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	200	0	0	0
HCC	29 29	29	29	28.90	3,100	0	0	0
HCD	7.5 7.5	7.32	7.52	7.32	49,300	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	24.2 24.2	23.25	24.15	23.20	23,784,800	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	14 14	15.90	15.90	14	2,100	0	0	0
HD6	10.7 10.7	10.90	10.90	10.30	30,600	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	500	0	0	0
HDA	6.2 6.2	6.20	6.20	6.20	200	0	0	0
HDB	28.2 28.2	27.70	28.35	27.25	23,631,100	0	0	0
HDC	21.7 21.7	20.65	22	20.10	5,006,600	0	0	0
HDG	26.9 26.9	26.05	27.10	25.70	3,947,400	0	0	0
HDM	37.2 37.2	36.90	37.20	36.90	600	0	0	0
HDP	25.3 25.3	25.30	25.30	25.30	1,200	0	0	0
HDW	15.5 15.5	15.50	15.50	15.50	0	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	1,100	0	0	0
HEJ	15.8 15.8	13.10	15.80	13.10	200	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	500	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	7.5 7.5	7.50	7.50	7.50	200	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	238 238	232	239.80	230.10	4,100	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	12.7 12.7	12.15	12.90	12	1,696,300	0	0	0
HHS	11.6 11.6	11.20	11.70	10.90	3,085,800	0	0	0
HHV	12.9 12.9	12.20	12.95	12.20	7,841,500	0	0	0
HID	4.7 4.7	4.60	4.98	4.48	957,500	0	0	0
HII	5.7 5.7	5.72	5.77	5.60	330,100	0	0	0
HIO	7.9 7.9	8	8	7.90	10,600	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	27.1 27.1	27.50	27.50	27.10	200	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	9.9 9.9	9.90	9.90	9.90	200	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	14.3 14.3	13.90	14.30	13.60	65,100	0	0	0
HLD	21.2 21.2	23.20	23.50	21.20	249,300	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	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HMC	11.7 11.7	11.75	11.80	11.65	7,600	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HMG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.9 11.9	11.90	11.90	11.90	100	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	4,800	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.6 10.6	10.60	10.60	10.50	17,000	0	0	0
HNF	30.2 30.2	33.30	33.30	30.20	16,300	0	0	0
HNG	6.4 6.4	6.20	6.40	6.10	5,239,000	0	0	0
HNI	27 27	27	27	27	0	0	0	0
HNM	8 8	8	8	7.90	427,400	0	0	0
HNP	12 12	12	12	12	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.8 4.8	4.70	4.80	4.40	183,900	0	0	0
HPB	17 17	17	17	17	100	0	0	0
HPD	16.9 16.9	16.90	16.90	16.90	3,000	0	0	0
HPG	27.5 27.5	26.35	27.60	26.35	83,534,900	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	77.0 77.0	77.71	77.71	76.03	22,400	0	0	0
HPT	24.8 24.8	24	24.80	24	500	0	0	0
HPW	27 27	23.50	27	23.50	300	0	0	0
HPX	4.6 4.6	4.60	4.69	4.55	1,660,800	0	0	0
HQC	2.8 2.8	2.84	2.88	2.80	4,741,800	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28 28	28	28	28	2,000	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.3 16.3	15.60	16.40	15.60	5,037,000	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	6.9 6.9	6.90	7.13	6.86	172,200	0	0	0
HSM	7 7	6.90	7.10	6.90	3,100	0	0	0
HSP	14.5 14.5	14.30	14.50	14.30	600	0	0	0
HSV	4.6 4.6	4.80	4.90	4.50	124,100	0	0	0
HT1	16.5 16.5	16.55	16.90	16.30	468,700	0	0	0
HTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
HTE	3.3 3.3	3.40	3.40	3.30	1,800	0	0	0
HTG	43.7 43.7	43.70	44.25	43.65	54,900	0	0	0
HTI	24.4 24.4	23.50	24.40	23.40	85,400	0	0	0
HTL	22.3 22.3	23	23	22.25	13,800	0	0	0
HTM	9.3 9.3	9.30	9.30	9.30	200	0	0	0
HTN	8.3 8.3	8.10	8.33	8.09	459,700	0	0	0
HTP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
HTV	12.0 12.0	11.95	11.95	11.50	3,700	0	0	0
HU1	6.7 6.7	6.24	6.70	6.24	1,400	0	0	0
HU4	11.8 11.8	12	12	11.80	64,000	0	0	0
HU6	4.7 4.7	4.50	4.70	4.50	5,400	0	0	0
HUB	15 15	15.05	15.25	15	22,100	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	16 16	15.50	16	15.20	1,868,200	0	0	0
HVA	18.9 18.9	19.30	19.30	18.50	46,400	0	0	0
HVH	13.1 13.1	13	13.05	12.90	130,100	0	0	0
HVN	27.8 27.8	27.75	28.40	27.75	3,074,900	0	0	0
HVT	28.5 28.5	28.70	28.80	28.20	72,800	0	0	0
HVX	2.7 2.7	2.75	2.75	2.71	9,000	0	0	0
HWS	14.5 14.5	14.50	14.50	14.40	14,700	0	0	0
IBD	9 9	9	9	9	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	400	0	0	0
ICG	19.4 19.4	18.60	19.50	18.50	2,000	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	38.3 38.3	37.90	39.90	37.90	3,900	0	0	0
ICT	17.7 17.7	18	18	17.70	18,900	0	0	0
IDC	39 39	39	40	38.70	1,631,700	0	0	0
IDI	6.6 6.6	6.59	6.59	6.45	488,000	0	0	0
IDJ	4.9 4.9	4.70	4.90	4.60	770,500	0	0	0
IDP	217.5 217.5	217.50	227.39	217.50	3,000	0	0	0
IDV	26.5 26.5	26.40	26.80	26.40	13,300	0	0	0
IFS	20.8 20.8	20.80	20.80	20.80	0	0	0	0
IHK	10.7 10.7	10.70	10.70	10.70	0	0	0	0
IJC	11 11	10.90	11.05	10.65	3,966,400	0	0	0
ILA	6.1 6.1	6	6.10	6	2,000	0	0	0
ILB	23.3 23.3	23.45	24	22.95	36,300	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	22 22	22	23.30	20.60	10,600	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	52.3 52.3	52.30	52.70	52.20	61,400	0	0	0
IN4	38 38	38	38	38	0	0	0	0
INC	13 13	13	13	13	100	0	0	0
INN	41.3 41.3	41	41.30	41	900	0	0	0
IPA	19 19	18.30	19.30	18	244,500	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 25	25	25	25	600	0	0	0
IST	42.7 42.7	33	42.70	33	200	0	0	0
ITC	13.6 13.6	13.50	13.85	13.45	105,700	0	0	0
ITD	15.8 15.8	15.80	15.80	15	60,300	0	0	0
ITQ	2.8 2.8	2.80	2.80	2.70	76,500	0	0	0
ITS	4.4 4.4	4	4.40	4	3,600	0	0	0
IVS	8.6 8.6	8.60	9.10	8.50	139,900	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.7 5.7	5.46	5.73	5.19	261,900	0	0	0
KBC	36.2 36.2	36.10	36.75	35.05	4,963,200	0	0	0
KCB	14.5 14.5	14.20	15	13.80	152,100	0	0	0
KDC	50.1 50.1	50.30	50.59	49.61	283,800	0	0	0
KDH	29.2 29.2	28.70	29.85	28.25	6,489,400	0	0	0
KDM	24.7 24.7	24.70	24.80	24.20	16,300	0	0	0
KGM	5.6 5.6	5.70	5.70	5.60	13,800	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.0 7.0	6.78	6.99	6.53	24,026,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.1 12.1	12.40	12.50	12.10	38,400	0	0	0
KHS	18.8 18.8	18.10	19	18	41,000	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	6.10	6.70	6.10	500	0	0	0
KMR	3.0 3.0	2.97	2.97	2.94	10,600	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	39.1 39.1	39.40	39.50	39.05	390,000	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.2 17.2	16.20	17.15	16.20	1,622,000	0	0	0
KSD	4 4	4	4	4	100	0	0	0
KSF	66.6 66.6	62.20	66.80	61.10	29,700	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2	2	57,800	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	10 10	10	10	10	0	0	0	0
KTL	22 22	22.60	22.70	22	7,900	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	25.9 25.9	25.85	25.85	25.85	100	0	0	0
L12	4.1 4.1	4.30	4.30	4.10	2,600	0	0	0
L14	27.1 27.1	26.60	27.60	25.90	194,100	0	0	0
L18	27.8 27.8	27.50	28	27.40	92,700	0	0	0
L40	86.5 86.5	88	88	85	28,600	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	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.3 18.3	18.25	18.50	18.25	3,700	0	0	0
LAI	14.5 14.5	14.90	14.90	14.30	187,700	0	0	0
LAS	16.5 16.5	16	16.70	16	560,300	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	2,500	0	0	0
LBM	36.4 36.4	36	36.40	34.50	13,500	0	0	0
LCC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	10.5 10.5	10.10	10.45	9.99	2,915,800	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	4 4	3.91	4.10	3.91	2,364,900	0	0	0
LDP	10.8 10.8	10.80	10.80	10.30	127,100	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	3.2 3.2	3.20	3.20	3.20	100	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	61 61	61	61	61	300	0	0	0
LGL	6 6	5.68	6	5.68	134,000	0	0	0
LHC	113.6 113.6	111.90	113.90	110	5,400	0	0	0
LHG	29.7 29.7	29.45	29.70	29.25	170,500	0	0	0
LIC	25.8 25.8	27	27	25.80	3,600	0	0	0
LIG	4 4	4	4.10	3.90	171,300	0	0	0
LIX	35.9 35.9	35.15	35.85	34.65	37,500	0	0	0
LKW	34 34	34	34	34	0	0	0	0
LLM	17 17	19.60	19.60	16.90	61,400	0	0	0
LM3	2.6 2.6	2.60	2.60	2.60	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	100	0	0	0
LMC	5.3 5.3	5.30	5.30	5.30	100	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	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LPB	42.4 42.4	41.40	42.45	41.30	2,299,400	0	0	0
LPT	5.7 5.7	5.70	5.70	5.70	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	29.8 29.8	29.40	30	29.30	34,000	0	0	0
LSS	9.5 9.5	9.49	9.53	9.42	103,900	0	0	0
LTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LTG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
M10	23.1 23.1	22.90	23.50	22.90	14,100	0	0	0
MA1	34 34	34	34	30.10	1,400	0	0	0
MAC	12.4 12.4	12.50	12.50	12	5,200	0	0	0
MAS	38 38	38	38	38	0	0	0	0
MBB	28.2 28.2	27.55	28.20	27.55	56,968,300	0	0	0
MBG	3.1 3.1	3	3.10	2.90	291,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28.6 28.6	26.20	28.70	26.10	14,339,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.40	7.50	7.40	1,100	0	0	0
MCH	172.8 172.8	172.50	173.10	170	110,800	0	0	0
MCM	27.1 27.1	26.60	27.20	26.60	55,900	0	0	0
MCO	6.3 6.3	6.40	6.40	6.30	900	0	0	0
MCP	29.4 29.4	29.20	29.40	29	23,500	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.1 10.1	9.50	10.30	9.50	10,800	0	0	0
MDF	5.6 5.6	5.60	5.60	5.30	16,500	0	0	0
MDG	31 31	31	31	31	4,400	0	0	0
MEC	4.1 4.1	4.10	4.10	4.10	0	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	43.6 43.6	42.40	46.20	42	129,400	0	0	0
MGC	13.1 13.1	13.90	13.90	12.40	25,800	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	31 31	31	31	31	500	0	0	0
MHC	10.9 10.9	11.15	11.45	10.40	63,500	0	0	0
MIC	12.2 12.2	13	13.10	12.10	32,700	0	0	0
MIE	4.9 4.9	4.90	4.90	4.90	100	0	0	0
MIG	18.6 18.6	18.30	18.95	18.25	387,500	0	0	0
MKP	27.4 27.4	27.40	27.40	27.40	0	0	0	0
MKV	15.9 15.9	16.60	16.60	15.30	8,700	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	20.8 20.8	20.60	20.80	20.60	12,600	0	0	0
MML	35.7 35.7	35.90	36	35.40	123,500	0	0	0
MNB	25.2 25.2	25.10	25.20	25.10	300	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	3,000	0	0	0
MPC	16.6 16.6	16.60	16.60	16.30	32,200	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	17.7 17.7	17.80	17.80	17.70	10,100	0	0	0
MRF	25 25	25	25	25	0	0	0	0
MSB	12.9 12.9	12.55	12.95	12.50	13,536,800	0	0	0
MSH	35.3 35.3	35.95	36.60	35.15	797,800	0	0	0
MSN	78.6 78.6	76.60	78.80	75.90	8,295,600	0	0	0
MSR	26.3 26.3	25.80	27	25.20	1,673,200	0	0	0
MST	6.6 6.6	6.60	6.60	6.40	2,442,500	0	0	0
MTA	14.6 14.6	14.70	15.10	14.60	49,500	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	26.50	26.50	23.10	200	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	3,100	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.1 9.1	9.10	9.10	9.10	0	0	0	0
MTV	15 15	15	15	15	0	0	0	0
MVB	18 18	20	20	18	21,400	0	0	0
MVC	16.3 16.3	16.40	16.40	15.80	95,500	0	0	0
MVN	57.5 57.5	55.90	59	55.90	43,100	0	0	0
MWG	87.5 87.5	86	87.50	85	8,471,500	0	0	0
MZG	10.2 10.2	10.50	10.50	10.10	201,900	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	38.5 38.5	37.60	38.50	37.30	607,000	0	0	0
NAG	8 8	8	8.10	7.80	169,100	0	0	0
NAP	11.5 11.5	10.90	11.50	10.90	3,800	0	0	0
NAS	35 35	35	35	35	900	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.5 17.5	17.85	18.15	17.45	4,100	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.6 18.6	18	18.85	17.95	42,300	0	0	0
NBC	8.9 8.9	8.90	8.90	8.70	39,000	0	0	0
NBE	11.4 11.4	11.50	11.50	11.40	11,800	0	0	0
NBP	9.9 9.9	9.80	9.90	9.50	110,000	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	500	0	0	0
NBW	31.1 31.1	31.10	31.10	31.10	100	0	0	0
NCG	11.6 11.6	11.50	11.80	11	5,500	0	0	0
NCS	40.8 40.8	40.80	40.80	40.80	300	0	0	0
NCT	91.1 91.1	91.30	91.40	90	26,800	0	0	0
ND2	35.7 35.7	35.70	35.70	35.70	15,000	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	11.40	11.10	174,500	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.4 5.4	5.80	6	5.30	13,800	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	30,900	0	0	0
NET	67.8 67.8	67.90	67.90	67.50	1,900	0	0	0
NFC	59.3 59.3	59.30	59.30	59.30	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.4 15.4	14.85	15.50	14.50	336,800	0	0	0
NHC	20 20	20	20	20	1,500	0	0	0
NHH	11.9 11.9	11.60	11.95	11.60	127,900	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	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	100	0	0	0
NKG	15.6 15.6	14.70	15.65	14.65	10,265,700	0	0	0
NLG	30 30	29.20	30.50	28.70	4,658,700	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	100	0	0	0
NNC	60.7 60.7	61.50	61.50	58.30	46,200	0	0	0
NNT	55 55	56	56.80	55	5,900	0	0	0
NO1	6.3 6.3	6.32	6.38	6.22	103,600	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	10.7 10.7	10.80	10.80	10.70	3,100	0	0	0
NRC	5.9 5.9	5.90	5.90	5.70	445,000	0	0	0
NS2	15.6 15.6	15.50	15.60	15.50	1,800	0	0	0
NSC	75.7 75.7	76.88	76.88	75.12	5,700	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5 5	4.70	5.10	4.70	212,900	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	12.2 12.2	11.60	12.20	11.60	200	0	0	0
NT2	24.4 24.4	24.50	24.70	24.35	2,130,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	156.2 156.2	156	157	156	7,000	0	0	0
NTF	16.7 16.7	16.03	18.34	13.79	17,900	0	0	0
NTH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
NTL	18.2 18.2	17.80	18.40	17.70	1,456,900	0	0	0
NTP	66.6 66.6	65.80	68	64.90	656,300	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	100	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NVB	14 14	13.60	14	13.60	481,900	0	0	0
NVL	12.8 12.8	12.60	13.05	12.20	11,835,400	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.5 7.5	7.70	7.70	7.50	2,400	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	4.10	4.10	3.90	600	0	0	0
OCB	12.2 12.2	12.05	12.25	11.85	6,495,200	0	0	0
OCH	6 6	5.90	6	5.80	75,000	0	0	0
ODE	46.4 46.4	46.50	46.60	46.30	15,900	0	0	0
OGC	3.7 3.7	3.69	3.70	3.65	287,700	0	0	0
OIL	11.8 11.8	11.90	12.30	11.50	3,678,300	0	0	0
ONE	8.5 8.5	8	9.20	8	195,300	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	0	0	0	0
ORS	13.9 13.9	13	13.90	12.90	3,407,100	0	0	0
PAC	22.9 22.9	22.25	22.90	22.25	417,500	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	27.5 27.5	26.90	27.50	26.90	1,243,800	0	0	0
PAP	26 26	26.80	26.80	26	1,200	0	0	0
PAS	2.8 2.8	2.80	2.80	2.80	19,500	0	0	0
PAT	80.5 80.5	81	81	79.90	37,000	0	0	0
PBC	6.2 6.2	6.20	6.30	6.20	8,000	0	0	0
PBP	12.7 12.7	12.50	12.70	12.50	200	0	0	0
PBT	15.4 15.4	15.40	15.40	15.40	100	0	0	0
PC1	24.1 24.1	23.75	24.35	23.75	5,425,500	0	0	0
PCC	23.1 23.1	23.10	23.10	23.10	0	0	0	0
PCE	19.6 19.6	19.60	19.60	19.40	700	0	0	0
PCF	5.7 5.7	5.80	5.80	5.40	4,300	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	19.7 19.7	19.60	20	19.60	68,600	0	0	0
PCM	14.3 14.3	14.30	14.30	14.30	100	0	0	0
PCT	8.1 8.1	8.10	8.10	8.10	100	0	0	0
PDB	28.9 28.9	28	29.80	27.60	16,300	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115.8 115.8	115.80	115.90	115.30	3,400	0	0	0
PDR	17.9 17.9	17.10	18.10	16.60	15,821,400	0	0	0
PDV	9.9 9.9	9.87	9.90	9.80	164,400	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.1 4.1	3.90	4.10	3.60	3,100	0	0	0
PEN	7.8 7.8	7.80	7.80	7.80	300	0	0	0
PEQ	36.3 36.3	36.30	36.30	36.30	0	0	0	0
PET	32.2 32.2	33	33.25	32.10	2,173,200	0	0	0
PFL	2.5 2.5	2.50	2.60	2.40	190,500	0	0	0
PGB	12.8 12.8	12.60	12.80	12.60	8,600	0	0	0
PGC	13.6 13.6	13.80	13.80	13.40	65,200	0	0	0
PGD	24.1 24.1	24.60	24.60	24	7,300	0	0	0
PGI	19.2 19.2	18.50	19.20	18.50	22,200	0	0	0
PGN	6.2 6.2	6.20	6.40	6.20	7,500	0	0	0
PGS	54 54	54	54	54	0	0	0	0
PGT	7.8 7.8	6.80	7.80	6.80	1,300	0	0	0
PGV	21.1 21.1	22.20	22.40	21.10	89,400	0	0	0
PHC	4.9 4.9	4.91	4.97	4.90	138,000	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PHN	63.5 63.5	63.50	63.50	63.50	100	0	0	0
PHP	34 34	33.50	35	33.50	320,300	0	0	0
PHR	62.8 62.8	63.90	65.80	62.40	1,017,600	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	18.2 18.2	16.70	18.20	16.70	4,500	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	6.79	6.79	6.79	300	0	0	0
PIV	6.2 6.2	6.10	6.20	6	118,000	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.4 9.4	9.39	9.39	9.39	100	0	0	0
PLA	5.2 5.2	4.70	5.40	4.70	1,600	0	0	0
PLC	26.1 26.1	25.40	26.30	25.40	330,000	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	900	0	0	0
PLP	5.7 5.7	5.75	5.97	5.50	73,700	0	0	0
PLX	42.4 42.4	44	45.55	41.55	9,725,000	0	0	0
PMB	9.9 9.9	9.90	9.90	9.70	6,500	0	0	0
PMC	162.2 162.2	170	170	162.20	800	0	0	0
PMG	10.3 10.3	9.60	10.25	8.93	73,600	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	35.5 35.5	35.50	35.50	35.50	100	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	22.6 22.6	22.50	22.70	22.50	700	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	40 40	40	40	40	100	0	0	0
PNJ	103.2 103.2	104	104	99.20	1,194,900	0	0	0
PNP	21.8 21.8	20.60	21.80	20.50	900	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	17.7 17.7	17	18	17	53,100	0	0	0
POT	22.5 22.5	19.30	23.10	19.30	4,300	0	0	0
POV	7.9 7.9	8	8	7.90	5,700	0	0	0
POW	14.2 14.2	14.55	14.75	13.80	27,214,700	0	0	0
PPC	10.0 10.0	9.95	9.98	9.90	396,600	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.6 27.6	27.90	28	27.50	30,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19 19	19	19	18.60	1,300	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PPY	9.3 9.3	9.40	9.40	9.30	4,500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.70	12.70	12.50	3,700	0	0	0
PRE	21.7 21.7	21.60	21.70	21.50	6,600	0	0	0
PRO	11.8 11.8	11.80	11.80	11.80	0	0	0	0
PRT	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSB	4.9 4.9	4.90	4.90	4.80	49,800	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	1,000	0	0	0
PSD	16 16	15.80	16.40	15.60	211,600	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	8.5 8.5	8	8.50	8	431,800	0	0	0
PSL	11 11	11	11	11	0	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	19 19	19	19	19	0	0	0	0
PSW	7.7 7.7	7.70	7.70	7.60	41,100	0	0	0
PTB	50.4 50.4	49.90	50.60	49.60	193,300	0	0	0
PTC	6.5 6.5	6.50	6.54	6.43	56,300	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	200	0	0	0
PTL	2.8 2.8	2.79	2.79	2.70	11,300	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	10.60	10.60	10.60	2,200	0	0	0
PTT	10.1 10.1	10.10	10.10	10.10	100	0	0	0
PTV	3.6 3.6	3.70	3.70	3.50	15,600	0	0	0
PV2	2.6 2.6	2.60	2.70	2.60	34,800	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35.3 35.3	35	35.30	33.50	593,700	0	0	0
PVC	12.2 12.2	12.80	13.40	11.90	3,777,800	0	0	0
PVD	28.4 28.4	29.50	29.75	27.85	14,566,900	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	7.2 7.2	7.30	7.50	6.90	342,400	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	93.5 93.5	93.50	99	93.30	95,500	0	0	0
PVM	18.5 18.5	18.90	18.90	17.90	9,100	0	0	0
PVO	6.1 6.1	6.20	6.20	6.10	3,300	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	36 36	36.70	37.50	35	13,362,100	0	0	0
PVT	19.7 19.7	20.75	20.75	19.50	8,863,000	0	0	0
PVV	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	7 7	7.80	7.80	6.70	155,500	0	0	0
PWS	12 12	12	12	12	100	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PXL	15.2 15.2	15	15.20	15	55,600	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PXT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
QCC	25.5 25.5	25.50	25.50	25.50	100	0	0	0
QCG	13.8 13.8	13.60	13.95	12.90	970,000	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	35.2 35.2	35.20	35.20	35.20	0	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	100	0	0	0
QNP	29.9 29.9	29.90	29.90	29.50	4,000	0	0	0
QNS	46.1 46.1	46.00	46.20	45.81	232,100	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	17.2 17.2	16	17.20	16	200	0	0	0
QPH	34.3 34.3	34.50	34.50	34.30	200	0	0	0
QSP	25 25	25	25	25	100	0	0	0
QST	25.7 25.7	27.90	27.90	25.70	1,200	0	0	0
QTC	29 29	30	30.10	28.50	3,600	0	0	0
QTP	13.2 13.2	13	13.30	12.90	712,600	0	0	0
RAL	93 93	92.80	93	92.40	7,900	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	5.9 5.9	5.90	5.90	5.90	0	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	13 13	12.30	13	12.30	4,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.5 61.5	61.30	61.70	61	966,300	0	0	0
RIC	12.1 12.1	12	13.20	12	5,600	0	0	0
RTB	29.3 29.3	29.30	29.30	29.30	0	0	0	0
RYG	10.2 10.2	10	10.15	10	99,900	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32.8 32.8	33	33	32.80	3,400	0	0	0
S55	55.7 55.7	55.70	55.70	55.70	0	0	0	0
S72	7 7	7	7	7	300	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9 9	9	9	8.80	70,400	0	0	0
SAB	47 47	47.20	47.45	46.15	1,678,300	0	0	0
SAC	12.5 12.5	12.40	12.50	12.40	6,100	0	0	0
SAF	55.6 55.6	55.60	55.60	55.60	4,000	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.3 7.3	7.26	7.38	7.02	276,500	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	32.8 32.8	31.30	33	31.30	38,200	0	0	0
SAV	12.8 12.8	12.75	13.30	12.70	16,500	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	28.8 28.8	28.65	28.85	28.65	4,000	0	0	0
SBB	16.4 16.4	16.50	16.50	16.20	7,000	0	0	0
SBD	7.5 7.5	7.90	8	7.50	2,800	0	0	0
SBG	14.5 14.5	14.50	14.55	14	111,200	0	0	0
SBH	39.4 39.4	39.40	40.30	39.40	900	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	8.30	8.30	8.30	400	0	0	0
SBS	6.3 6.3	6	6.30	5.90	2,139,000	0	0	0
SBT	24.4 24.4	24.40	24.45	24.30	568,800	0	0	0
SBV	7.5 7.5	7.50	7.50	7.50	3,100	0	0	0
SC5	15.8 15.8	15.80	15.80	15.80	0	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	63.5 63.5	63.60	63.80	63.30	23,600	0	0	0
SCI	9.1 9.1	9.40	9.40	9.10	56,000	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	38,000	0	0	0
SCL	19.4 19.4	18	19.40	18	177,100	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.5 7.5	7.19	7.49	7.01	3,297,300	0	0	0
SCS	53.8 53.8	53.80	54.30	53.30	374,000	0	0	0
SD2	4 4	4	4	4	1,100	0	0	0
SD3	7.2 7.2	7.20	7.20	7.20	800	0	0	0
SD5	8.3 8.3	8.38	8.38	8.29	7,200	0	0	0
SD6	2.4 2.4	2.40	2.40	2.40	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	11.20	11,800	0	0	0
SDA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.6 6.6	7.20	7.20	6.60	4,000	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	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	0	0	0	0
SDU	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SDV	31.5 31.5	31.50	31.50	31.50	0	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	40.3 40.3	39.30	40.30	39.20	22,100	0	0	0
SEB	47.5 47.5	47.50	47.50	47.50	200	0	0	0
SED	19.8 19.8	19.80	19.90	19.50	19,700	0	0	0
SEP	19 19	19	19	19	100	0	0	0
SFC	17.2 17.2	17.15	17.15	17.15	500	0	0	0
SFG	10.2 10.2	10.15	10.20	10.15	2,100	0	0	0
SFI	25 25	25	25	25	1,000	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	12.50	12.30	13,900	0	0	0
SGC	80 80	76.60	80.10	76.60	800	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 12	12	12	12	7,000	0	0	0
SGN	56.7 56.7	56.90	57	56.50	39,900	0	0	0
SGP	27.9 27.9	27.60	28.90	27.60	442,300	0	0	0
SGR	17.4 17.4	17.15	17.60	16.40	173,300	0	0	0
SGS	18.8 18.8	18.75	18.75	18.75	0	0	0	0
SGT	15.8 15.8	15.60	16	15.60	14,000	0	0	0
SHA	4 4	4	4	4	3,300	0	0	0
SHB	17 17	16.45	17.20	16.40	107,621,400	0	0	0
SHC	11 11	11	11	11	300	0	0	0
SHE	7.2 7.2	7	7.20	7	1,300	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	13.8 13.8	13.55	13.80	13.55	398,200	0	0	0
SHN	4.8 4.8	4.90	4.90	4.60	26,600	0	0	0
SHP	34.5 34.5	34.60	34.60	34.50	2,000	0	0	0
SHS	20.6 20.6	18.80	20.60	18.80	27,350,700	0	0	0
SID	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SIG	4.6 4.6	5.10	5.10	4.60	6,000	0	0	0
SIV	39.4 39.4	39.40	39.40	39.40	400	0	0	0
SJ1	13.2 13.2	13.50	13.50	13.20	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.05	14.10	13.95	57,800	0	0	0
SJE	18.2 18.2	18.10	18.20	18	67,800	0	0	0
SJG	19.5 19.5	19.60	19.60	19.50	300	0	0	0
SJM	7.9 7.9	7.90	7.90	7.90	0	0	0	0
SJS	57.5 57.5	56.70	58.90	56.70	49,700	0	0	0
SKG	10.1 10.1	10	10.10	10	213,400	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	26.60	26	10,300	0	0	0
SLS	160.9 160.9	161.40	161.40	159	5,200	0	0	0
SMA	8 8	8	8	8	0	0	0	0
SMB	39.5 39.5	39	39.90	39	52,100	0	0	0
SMC	13.5 13.5	13.40	13.75	13	361,600	0	0	0
SMN	10.3 10.3	10.60	10.70	10	1,900	0	0	0
SMT	10.7 10.7	10.90	10.90	10.70	5,200	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	33 33	33	33.10	32.50	9,300	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	7.1 7.1	7.10	7.20	7.10	2,500	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	9.90	9.90	9.90	100	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	0	0	0	0
SRA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SRB	1.9 1.9	1.90	1.90	1.80	13,400	0	0	0
SRC	50.9 50.9	50.90	50.90	50.90	0	0	0	0
SRF	8.0 8.0	8.04	8.04	8.04	0	0	0	0
SSB	17.8 17.8	17.40	17.75	17.30	2,809,700	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	8.1 8.1	8.10	8.10	8.10	3,200	0	0	0
SSH	79.9 79.9	79.90	79.90	79.90	0	0	0	0
SSI	32.5 32.5	30.45	32.45	30.45	55,916,600	0	0	0
SSM	4.7 4.7	4.70	4.70	4.70	1,400	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.4 4.4	4.40	4.50	4.36	257,300	0	0	0
STB	53.8 53.8	51.50	54.30	51.10	21,181,100	0	0	0
STC	16 16	16.40	16.40	15.50	1,100	0	0	0
STG	44.5 44.5	44.50	44.50	44.40	400	0	0	0
STH	21 21	20.60	21	20.60	160,700	0	0	0
STK	15.4 15.4	14.80	15.40	14.80	9,200	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	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	22 22	22.10	22.45	22	9,300	0	0	0
SVD	4.2 4.2	4.20	4.49	4.20	14,400	0	0	0
SVG	6 6	6	6	6	1,200	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	39 39	38.60	39	38.60	600	0	0	0
SVN	2.7 2.7	2.80	2.80	2.60	122,200	0	0	0
SVT	11 11	11	11	10.85	11,200	0	0	0
SWC	33.3 33.3	33.40	33.40	33.30	2,100	0	0	0
SZB	37.5 37.5	37.50	37.50	37.50	1,000	0	0	0
SZC	30.9 30.9	30.30	31.05	30.10	941,000	0	0	0
SZE	10 10	8.50	10.60	8.50	36,500	0	0	0
SZG	37 37	37	37	37	0	0	0	0
SZL	48.2 48.2	48.10	48.20	48.10	2,000	0	0	0
TA6	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TA9	12.4 12.4	12.40	12.40	12	32,200	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	49.0 49.0	48.60	48.95	46.60	499,800	0	0	0
TAN	44 44	43.70	44	43.70	5,700	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	100	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	35.4 35.4	35.40	35.40	35.40	200	0	0	0
TBD	114 114	114	114	114	400	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	38 38	36.70	38	36.45	23,390,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.3 16.3	15.95	16.60	15.50	7,789,900	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34.6 34.6	34.60	34.65	34.20	29,600	0	0	0
TCM	27.2 27.2	27.50	27.50	26.75	1,519,900	0	0	0
TCO	8.4 8.4	8.20	8.38	8.14	85,300	0	0	0
TCR	2.8 2.8	2.71	2.83	2.71	400	0	0	0
TCT	19.5 19.5	19.50	19.50	19.20	2,900	0	0	0
TCW	31.8 31.8	32	32	31.80	4,400	0	0	0
TDB	39.4 39.4	39.40	39.40	39.40	0	0	0	0
TDC	11.7 11.7	11.45	11.70	11.30	273,100	0	0	0
TDF	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TDG	3.0 3.0	3.01	3.01	2.92	18,400	0	0	0
TDH	4.2 4.2	4.12	4.30	4.12	113,000	0	0	0
TDM	57.5 57.5	57.50	57.50	57.50	1,100	0	0	0
TDP	28.4 28.4	26.70	28.50	26.70	264,400	0	0	0
TDS	8.3 8.3	8.30	8.40	8.20	4,400	0	0	0
TDT	6.7 6.7	6.70	6.70	6.60	28,800	0	0	0
TDW	50 50	50	50	50	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.4 6.4	6.12	6.35	6.12	4,600	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	49.4 49.4	54	54	48.40	17,200	0	0	0
TGP	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TH1	2.9 2.9	2.90	2.90	2.90	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.2 30.2	30.40	30.40	29.50	10,900	0	0	0
THG	46.2 46.2	46.20	46.20	45.65	27,400	0	0	0
THM	8.5 8.5	8.50	8.50	8.50	5,900	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	4,600	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	23.10	3,500	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	900	0	0	0
TIG	8.5 8.5	8.50	8.70	8.30	622,700	0	0	0
TIN	51.5 51.5	50.60	51.60	50.50	2,000	0	0	0
TIP	18.1 18.1	17.95	18.20	17.95	43,500	0	0	0
TIS	5 5	5.10	5.10	4.90	26,300	0	0	0
TIX	43.5 43.5	43.50	43.50	43.50	0	0	0	0
TJC	14.9 14.9	14.90	14.90	14.90	0	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	14 14	14	14	14	1,000	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	8.28	8.22	47,700	0	0	0
TLG	50.4 50.4	50.70	51.20	50.10	333,500	0	0	0
TLH	4.8 4.8	4.61	4.88	4.61	193,900	0	0	0
TLI	7.4 7.4	7.40	7.40	7.40	100	0	0	0
TLP	7 7	6.90	7	6.90	200	0	0	0
TLT	22.6 22.6	22.60	22.60	22.60	0	0	0	0
TMB	54.5 54.5	54.50	54.50	54.50	100	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	600	0	0	0
TMP	58 58	58	58	58	100	0	0	0
TMS	41 41	39.35	41	39.35	1,400	0	0	0
TMT	13 13	12.75	13	12.75	3,200	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TN1	14.2 14.2	13.35	14.20	13.35	4,800	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	32.8 32.8	32.60	32.75	32.60	300	0	0	0
TNG	19.4 19.4	19.20	19.80	19.10	1,118,000	0	0	0
TNH	11.7 11.7	11.70	11.75	11.55	134,900	0	0	0
TNI	5.0 5.0	4.97	4.97	4.83	13,500	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	18.5 18.5	18.50	18.50	18.50	100	0	0	0
TNS	2.8 2.8	2.80	2.80	2.80	0	0	0	0
TNT	8.6 8.6	8.14	8.58	8.05	190,900	0	0	0
TNV	20.1 20.1	20	20.90	17.70	18,600	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	149.2 149.2	150	152.90	147	70,300	0	0	0
TOT	15.6 15.6	15.60	15.60	15.60	900	0	0	0
TOW	36 36	36	36	36	100	0	0	0
TPB	18.2 18.2	17.60	18.40	17.55	31,613,600	0	0	0
TPC	13.7 13.7	13.80	13.80	13.70	2,400	0	0	0
TPP	9.6 9.6	9.80	9.80	9.60	200	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	73.40	73.50	72	16,700	0	0	0
TRC	79.6 79.6	81.50	82.90	79.50	193,000	0	0	0
TRS	35.9 35.9	35.90	35.90	35.90	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.9 5.9	6	6	5.90	9,400	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.2 15.2	14.80	15.25	14.35	258,900	0	0	0
TSB	23.9 23.9	24.10	24.20	23.80	18,900	0	0	0
TSC	2.9 2.9	2.94	2.95	2.87	842,900	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	8.20	8.20	8.20	0	0	0	0
TT6	6 6	5.90	6	5.50	5,100	0	0	0
TTA	11.0 11.0	10.60	11.05	10.60	221,200	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	3.03	2.94	1,821,000	0	0	0
TTG	12.9 12.9	11.30	13.10	9.70	170,200	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	133,600	0	0	0
TTL	8.3 8.3	8.30	8.30	8.30	500	0	0	0
TTN	17.7 17.7	17.60	18.30	17.60	222,000	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	34.1 34.1	34.10	34.10	34.10	100	0	0	0
TUG	17.6 17.6	17.60	17.60	17.60	0	0	0	0
TV1	22.4 22.4	22.50	22.50	22.10	12,800	0	0	0
TV2	34.3 34.3	34.80	34.80	33.80	261,600	0	0	0
TV3	16.4 16.4	15.70	17	15.70	2,800	0	0	0
TV4	15 15	14.80	15	14.80	21,200	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	0	0	0	0
TVB	8.4 8.4	7.90	8.48	7.90	47,500	0	0	0
TVC	8.9 8.9	8.40	9	7.80	73,300	0	0	0
TVD	10.1 10.1	10.20	10.20	10	15,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	74.5 74.5	74.50	74.50	74.50	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.5 8.5	7.90	8.50	7.80	2,034,300	0	0	0
TVS	15.2 15.2	14.20	15.25	14.20	288,500	0	0	0
TVT	16.2 16.2	16.70	16.70	16.20	1,800	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.6 4.6	4.60	4.60	4.60	1,200	0	0	0
TYA	17.3 17.3	17.35	17.35	16.95	10,200	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7.20	7.20	7.10	3,200	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	56.5 56.5	56.50	56.50	56.50	100	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	0	0	0	0
USD	18 18	17.90	18	17.90	300	0	0	0
UXC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
V12	11.3 11.3	11.30	11.30	11.30	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.20	6.60	6.20	1,900	0	0	0
VAB	10.7 10.7	10.30	10.75	10.30	1,071,400	0	0	0
VAF	19.2 19.2	19.95	19.95	19.15	200	0	0	0
VAV	36 36	35.50	36.50	35.50	1,000	0	0	0
VBB	10.5 10.5	10.40	10.50	10.30	166,100	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	12.1 12.1	12.10	12.10	12.10	500	0	0	0
VC2	6.1 6.1	5.90	6.10	5.80	281,400	0	0	0
VC3	27.5 27.5	27	27.50	26.70	1,217,300	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	24.5 24.5	24.50	24.50	24.50	100	0	0	0
VC7	9.9 9.9	9.80	10.10	9.60	260,200	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	0	0	0	0
VCA	8.4 8.4	8.20	8.36	8.10	5,400	0	0	0
VCB	72.7 72.7	69.90	72.70	69.60	21,973,100	0	0	0
VCC	9.5 9.5	9.50	9.50	9.50	100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	306 306	284	306	284	300	0	0	0
VCG	22.5 22.5	21.70	22.80	21.40	6,715,500	0	0	0
VCI	35.9 35.9	33.70	35.85	33.70	21,849,100	0	0	0
VCM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VCP	24.2 24.2	24.20	24.40	23.90	19,500	0	0	0
VCR	47.7 47.7	47.70	47.70	47.70	0	0	0	0
VCS	44 44	43.40	44.30	43.30	56,100	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10.7 10.7	10.80	10.80	10.70	1,100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12 12	12	12	12	2,000	0	0	0
VDL	9 9	9	9	9	0	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47.7 47.7	45.50	47.70	45.50	1,200	0	0	0
VDS	17.4 17.4	16.25	17.35	16.25	2,437,000	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	0	0	0	0
VE3	7.8 7.8	7.80	7.80	7.80	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2 2	2	2	2	0	0	0	0
VE9	4 4	4	4	3.90	41,400	0	0	0
VEA	35.6 35.6	34.50	35.90	34.50	1,237,600	0	0	0
VEC	44 44	49.90	49.90	40.60	13,100	0	0	0
VEF	126.5 126.5	129.80	129.80	124	39,300	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	1,000	0	0	0
VET	15.8 15.8	15.50	15.80	15.50	3,600	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	51.4 51.4	51	51.70	50.80	6,100	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	300	0	0	0
VGC	45.6 45.6	45.90	46.65	45.35	1,631,500	0	0	0
VGG	43.5 43.5	43.20	43.60	43.20	2,100	0	0	0
VGI	101.4 101.4	91.70	101.40	91.70	1,443,300	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	28.3 28.3	28	28.30	27.70	21,800	0	0	0
VGR	68.9 68.9	70	71.40	66.40	34,000	0	0	0
VGS	26.4 26.4	25.10	26.80	24.80	699,400	0	0	0
VGT	14 14	14	14.70	13.60	1,926,500	0	0	0
VGV	53 53	53	53	53	0	0	0	0
VHC	56.8 56.8	57.10	57.30	56.20	764,400	0	0	0
VHD	4.1 4.1	4.30	4.30	3.80	3,300	0	0	0
VHE	3.7 3.7	3.60	3.70	3.50	160,700	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2.1 2.1	2	2.10	1.90	159,600	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	130.2 130.2	139	139	130.20	9,143,600	0	0	0
VIB	18.6 18.6	17.95	18.75	17.85	16,079,000	0	0	0
VIC	163.7 163.7	174.60	175.40	163.70	9,379,500	0	0	0
VID	5 5	4.99	5	4.99	200	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VIF	15.9 15.9	15.80	15.90	15.80	13,400	0	0	0
VIG	5.9 5.9	5.80	6	5.70	334,100	0	0	0
VIH	22.5 22.5	22.50	22.50	22.50	0	0	0	0
VIM	10.4 10.4	10.50	10.50	10.40	900	0	0	0
VIN	17.5 17.5	17.50	17.50	17.50	200	0	0	0
VIP	12.4 12.4	12.50	12.55	12.30	159,400	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	22 22	23.50	23.50	20.80	2,500	0	0	0
VIW	13.3 13.3	11	13.30	11	14,800	0	0	0
VIX	22.9 22.9	21.60	22.85	21.45	61,552,500	0	0	0
VJC	195 195	197.80	198	188	1,966,900	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VLB	48.5 48.5	48.80	48.90	48	45,000	0	0	0
VLC	14.1 14.1	13.90	14.10	13.60	180,800	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	45.3 45.3	39.60	45.50	36.90	2,100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.8 5.8	5.80	5.80	5.70	2,000	0	0	0
VMD	16.3 16.3	16.30	16.35	16.30	17,200	0	0	0
VMG	2.9 2.9	2.90	2.90	2.80	19,500	0	0	0
VMK	65 65	65	65	65	0	0	0	0
VMS	40 40	40	42.30	40	17,500	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	17.2 17.2	17.10	17.50	17	109,500	0	0	0
VNC	36 36	36	36	36	2,300	0	0	0
VND	20.7 20.7	19.30	20.65	19.30	30,436,300	0	0	0
VNE	6 6	5.70	6	5.69	490,800	0	0	0
VNF	14.2 14.2	14.20	14.20	14.20	500	0	0	0
VNG	7.1 7.1	7.10	7.13	7.10	2,200	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.8 7.8	7.80	7.80	7.80	700	0	0	0
VNL	20.8 20.8	21.50	21.50	20.80	23,800	0	0	0
VNM	62.7 62.7	61.10	62.70	61.10	4,146,300	0	0	0
VNP	18.4 18.4	18.90	19	18.30	179,700	0	0	0
VNR	20.5 20.5	20.80	20.80	20.50	37,000	0	0	0
VNS	9.3 9.3	9.13	9.25	9.13	500	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	360 360	363	363	360	1,000	0	0	0
VOC	12 12	12.20	12.20	11.80	16,700	0	0	0
VOS	13.3 13.3	13.20	13.30	13	1,007,800	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	30.2 30.2	28.50	30.20	28.15	49,690,500	0	0	0
VPC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPD	26.2 26.2	26	26.25	26	12,600	0	0	0
VPG	4.8 4.8	4.93	4.95	4.70	370,400	0	0	0
VPH	4.5 4.5	4.40	4.49	4.30	111,700	0	0	0
VPI	55.6 55.6	54.10	55.60	54	3,049,000	0	0	0
VPR	19.1 19.1	19	19.10	19	11,800	0	0	0
VPS	9.5 9.5	9.36	9.98	9.30	48,300	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	13.8 13.8	13.05	13.80	13.05	2,800	0	0	0
VRE	32.6 32.6	34.50	35	32.55	25,316,700	0	0	0
VRG	18.6 18.6	18	18.60	18	13,800	0	0	0
VSA	20.1 20.1	20.30	20.40	20.10	900	0	0	0
VSC	20.6 20.6	19.70	20.70	19.20	9,266,800	0	0	0
VSE	9 9	8.90	9	8.90	2,200	0	0	0
VSF	24.9 24.9	24.90	25	24.80	12,600	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.4 44.4	44.50	44.50	44.40	7,700	0	0	0
VSI	25 25	25	25	25	6,200	0	0	0
VSM	14.4 14.4	14.40	14.50	14.40	2,200	0	0	0
VSN	16.2 16.2	16.50	17.40	16.20	10,500	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.4 2.4	2.30	2.40	2.30	4,500	0	0	0
VTB	17 17	17.50	18	16.80	36,100	0	0	0
VTC	11.7 11.7	12.30	12.30	11.40	26,300	0	0	0
VTD	6.2 6.2	6.30	6.30	6.10	43,100	0	0	0
VTE	7.2 7.2	7.20	7.20	7	15,800	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	1,000	0	0	0
VTK	65.6 65.6	58.30	65.60	58.30	183,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.65	11.75	11.55	130,200	0	0	0
VTP	114.5 114.5	114.50	114.50	114.50	684,500	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	12.9 12.9	13	13.10	12.70	54,500	0	0	0
VTS	7.5 7.5	7.50	7.50	7.50	100	0	0	0
VTV	14.5 14.5	14.60	14.60	14.30	54,300	0	0	0
VTX	7.4 7.4	7.40	7.40	7.40	0	0	0	0
VTZ	20.1 20.1	20	20.20	20	2,006,600	0	0	0
VUA	17.9 17.9	18	18	16	1,000	0	0	0
VVN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VVS	52.8 52.8	54.40	56.80	52.80	282,600	0	0	0
VW3	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VWS	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	19.8 19.8	17.30	19.80	14.80	12,800	0	0	0
WCS	262.2 262.2	275	275	262.20	200	0	0	0
WSB	56 56	56.50	56.50	56	2,500	0	0	0
WSS	6.8 6.8	6.50	6.80	6.50	51,800	0	0	0
WTC	10.2 10.2	10.20	10.20	10.20	0	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	900	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	100	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	9.50	9	13,000	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	15.70	15.70	0	0	0	0
XPH	14.6 14.6	15	15	14.60	5,500	0	0	0
YBC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
YBM	10.9 10.9	10.80	11.50	10.80	11,200	0	0	0
YEG	12.2 12.2	11.95	12.20	11.85	1,516,000	0	0	0
YTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
^HASTC	251.9 251.9	247.17	251.88	244.88	110,477,595	0	0	0
^UPCOM	122.8 122.8	121.88	123.08	121.88	0	0	0	0
^VN30	2,080.2 2,080.2	2,069.71	2,082.02	2,057.83	671,696,506	0	0	0
^VNINDEX	1,877.3 1,877.3	1,880.95	1,887.92	1,868.89	1,321,069,700	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 12/01/2026