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 13/01/2026

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	0	0	0	0
AAA	8.0 8.0	8.09	8.09	7.97	1,509,200	0	0	0
AAH	3.4 3.4	3.60	3.60	3.40	594,300	0	0	0
AAM	7.0 7.0	6.70	6.99	6.70	2,500	0	0	0
AAS	10.1 10.1	10.50	10.50	10	2,679,600	0	0	0
AAT	3.2 3.2	3.25	3.32	3.22	10,800	0	0	0
AAV	6 6	6.10	6.10	6	148,500	0	0	0
ABB	14.8 14.8	14.39	15.03	14.12	32,549,200	0	0	0
ABC	11.4 11.4	11.60	11.80	11.30	75,700	0	0	0
ABI	20.1 20.1	20.10	20.20	20	64,000	0	0	0
ABR	13.2 13.2	13.20	13.20	13.20	200	0	0	0
ABS	3.0 3.0	2.99	3.01	2.98	213,900	0	0	0
ABT	68.4 68.4	69.40	69.40	68.40	10,700	0	0	0
ABW	11.8 11.8	11.80	11.90	11.50	391,300	0	0	0
ACB	24.9 24.9	25.70	25.80	24.90	24,138,300	0	0	0
ACC	13.2 13.2	13.45	13.55	13.15	23,500	0	0	0
ACE	42.2 42.2	42	42.30	41.40	6,300	0	0	0
ACL	13.4 13.4	12.79	13.41	12.74	21,100	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.6 4.6	4.70	4.70	4.60	300	0	0	0
ACV	55.2 55.2	58	58	54.30	4,888,100	0	0	0
ADC	18.5 18.5	18.50	18.50	18.50	0	0	0	0
ADG	9.3 9.3	9.30	9.30	9.01	900	0	0	0
ADS	8.3 8.3	8.50	8.50	8.29	153,700	0	0	0
AFX	11.2 11.2	11.25	11.30	11.05	164,200	0	0	0
AG1	12.3 12.3	12.30	12.30	12.30	600	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.8 14.8	14.65	14.95	14.55	570,700	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36.8 36.8	36.90	37	36.80	1,300	0	0	0
AGR	17.8 17.8	18.20	18.30	17.55	2,822,900	0	0	0
AGX	151 151	151	151	151	0	0	0	0
AIC	10 10	10	10	10	100	0	0	0
AIG	45 45	44.60	45	44.50	24,100	0	0	0
ALT	12.9 12.9	12.90	12.90	12.90	3,900	0	0	0
ALV	6.7 6.7	6.70	6.80	6.50	16,900	0	0	0
AMC	13 13	13	13	13	1,200	0	0	0
AME	7 7	7	7	7	0	0	0	0
AMP	15.5 15.5	15.50	15.50	15.50	100	0	0	0
AMS	7.6 7.6	7.50	7.70	7.50	12,000	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANV	26.6 26.6	25.45	26.75	25.40	1,923,600	0	0	0
APF	40.6 40.6	40.70	40.80	40.50	31,700	0	0	0
APG	10.4 10.4	10.40	10.40	10.25	482,200	0	0	0
APH	6.6 6.6	6.51	6.63	6.50	178,800	0	0	0
API	6.6 6.6	6.70	6.80	6.60	256,100	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	5 5	5.10	5.10	4.70	800	0	0	0
APS	7.5 7.5	7.80	7.90	7.50	476,900	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	27.8 27.8	27.80	27.80	27.80	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.90	16.90	16.90	0	0	0	0
ASM	6.6 6.6	6.50	6.61	6.49	869,700	0	0	0
ASP	4.9 4.9	4.72	4.91	4.72	11,500	0	0	0
AST	74 74	74.20	74.50	73	12,100	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	21.8 21.8	21.80	21.80	21.80	100	0	0	0
AVC	50.6 50.6	50.60	50.60	49	1,500	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	9.90	10	9.90	67,000	0	0	0
BAB	12.9 12.9	12.80	13.10	12.80	12,700	0	0	0
BAF	37.8 37.8	38.35	38.35	37.55	2,311,500	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	0	0	0	0
BBC	91 91	90	91	90	1,000	0	0	0
BBH	13.4 13.4	11.80	13.50	11.80	700	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	12.7 12.7	12.50	12.70	12.50	2,200	0	0	0
BCA	14.1 14.1	13.70	14.10	13.50	54,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	8 8	7.70	8	7.70	212,600	0	0	0
BCE	10.9 10.9	10.80	10.85	10.70	27,100	0	0	0
BCF	41.4 41.4	41.40	41.40	41.40	200	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	68.6 68.6	70	70	67	2,481,100	0	0	0
BCP	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BCR	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	40 40	39.60	40	39.10	4,500	0	0	0
BDT	9.7 9.7	9.80	9.80	9.60	6,300	0	0	0
BDW	28 28	28	28	28	100	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	16.3 16.3	16.30	16.30	16.30	0	0	0	0
BFC	46.8 46.8	46.50	46.75	45.40	141,000	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	8.5 8.5	6.40	8.50	6.40	200	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	32.8 32.8	32.20	33.50	32.20	14,300	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.9 23.9	24.10	24.10	23.50	170,400	0	0	0
BID	51 51	49.35	51.60	48.60	21,869,900	0	0	0
BIG	5.7 5.7	5.40	5.70	5.40	91,600	0	0	0
BIO	12.6 12.6	12.60	12.60	12.60	100	0	0	0
BKC	23.2 23.2	25.20	25.30	23.20	128,100	0	0	0
BKG	2.9 2.9	2.87	2.88	2.86	28,100	0	0	0
BLI	9.3 9.3	8.90	9.30	8.80	7,500	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23.7 23.7	23.70	23.70	23.70	200	0	0	0
BMC	16.2 16.2	16.70	16.70	15.90	22,500	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.2 8.2	8.20	8.20	8.20	900	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.2 18.2	18	18.30	18	542,600	0	0	0
BMJ	10.1 10.1	10.10	10.10	10.10	100	0	0	0
BMK	14 14	14	14	14	2,600	0	0	0
BMP	175.8 175.8	175.10	176.20	174	91,800	0	0	0
BMS	13.4 13.4	13.40	13.50	13.20	144,100	0	0	0
BMV	5 5	5	5	5	100	0	0	0
BNA	7.1 7.1	7.20	7.20	7	58,800	0	0	0
BNW	20.3 20.3	20.30	20.30	20.30	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	4.1 4.1	4.10	4.10	4.10	100	0	0	0
BRC	12.5 12.5	12.45	12.45	12.45	0	0	0	0
BRR	18.7 18.7	19.30	19.40	18.70	3,300	0	0	0
BRS	25.9 25.9	25.90	25.90	24	3,600	0	0	0
BSA	22 22	22	22	22	0	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18.6 18.6	18.60	18.60	18.60	0	0	0	0
BSH	18.5 18.5	18.50	18.50	18.50	100	0	0	0
BSI	42.7 42.7	43.55	43.60	42.05	1,267,000	0	0	0
BSL	10.3 10.3	9.90	10.30	9.90	1,300	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	21.5 21.5	21.50	21.50	21.50	100	0	0	0
BSR	21.0 21.0	19.65	20.95	19.50	46,664,000	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	0	0	0	0
BTD	19.4 19.4	19.40	19.40	19.40	100	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	25 25	25	25	24.70	7,800	0	0	0
BTN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
BTP	8.7 8.7	8.79	8.80	8.68	139,100	0	0	0
BTS	5.3 5.3	5.30	5.40	5.30	13,300	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	100	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	200	0	0	0
BVB	13.5 13.5	13.30	13.50	13.20	2,889,200	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	67.9 67.9	65.10	68	64.80	1,210,600	0	0	0
BVL	17.1 17.1	17.50	17.50	17.10	4,100	0	0	0
BVN	16 16	16	16	16	0	0	0	0
BVS	31.8 31.8	32.80	32.90	31.70	576,800	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	47 47	45.30	47	45	217,500	0	0	0
BWS	34.6 34.6	34.70	34.70	34.60	1,100	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	10.40	10.40	2,700	0	0	0
C47	9.5 9.5	9.27	9.79	9.27	17,500	0	0	0
C4G	8.4 8.4	8.40	8.50	8.30	373,700	0	0	0
C69	14.9 14.9	14.90	16	14	669,600	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	4,000	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	7 7	7	7	7	4,900	0	0	0
CAN	30 30	30	30	30	300	0	0	0
CAP	39.8 39.8	39.70	39.80	39.60	22,800	0	0	0
CAT	17.8 17.8	17.70	17.80	17.40	37,700	0	0	0
CBI	14.7 14.7	14.70	14.70	14.70	0	0	0	0
CBS	27.5 27.5	27.80	27.80	27.20	3,500	0	0	0
CC1	38.1 38.1	34	38.10	34	62,900	0	0	0
CCA	14.8 14.8	14.80	14.80	14.80	0	0	0	0
CCC	11.4 11.4	11.35	11.50	11.25	9,900	0	0	0
CCI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
CCL	6.1 6.1	6.19	6.19	6.10	128,900	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	0	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	24.3 24.3	24.20	24.50	23.75	251,500	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.2 33.2	33.50	33.60	33.20	12,600	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.5 11.5	11.20	11.50	11.10	21,200	0	0	0
CDR	5.9 5.9	6	6	5.80	2,800	0	0	0
CEN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CEO	19.6 19.6	19.80	20.50	19.20	17,200,900	0	0	0
CET	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CFM	9 9	9	9	9	200	0	0	0
CFV	21.9 21.9	21.90	21.90	21.90	100	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	300	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CHP	28.9 28.9	28.90	29.05	28.85	30,400	0	0	0
CHS	11.5 11.5	11.60	11.60	11.50	500	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.3 9.3	9.40	9.40	9.20	2,500	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CIG	9 9	8.60	9	8.60	52,000	0	0	0
CII	19.1 19.1	19.30	19.80	18.90	21,403,500	0	0	0
CIP	2.5 2.5	2.60	2.60	2.50	300	0	0	0
CJC	18 18	18	18	18	400	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	48.2 48.2	47	48.20	47	3,700	0	0	0
CKD	22.9 22.9	22.90	22.90	22.90	0	0	0	0
CKG	10.2 10.2	10.05	10.35	10.05	39,500	0	0	0
CKV	15.5 15.5	15.50	15.50	15	1,200	0	0	0
CLC	55 55	54.10	56.60	54.10	6,500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.3 21.3	21.20	21.30	21.10	4,500	0	0	0
CLL	30.4 30.4	30.30	30.45	30.10	59,600	0	0	0
CLM	69 69	69	69	69	0	0	0	0
CLW	40.7 40.7	40.70	40.70	40.70	0	0	0	0
CLX	15.7 15.7	15.80	15.80	15.70	79,600	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	500	0	0	0
CMD	21.6 21.6	21.50	21.60	21.50	1,200	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	33.5 33.5	33.68	33.91	33.36	467,600	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	66.9 66.9	62.30	69.80	62.30	4,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.2 8.2	8.10	8.20	7.90	55,200	0	0	0
CMT	12.9 12.9	13.10	13.10	12.90	5,200	0	0	0
CMV	9.5 9.5	9.50	9.50	9.47	58,800	0	0	0
CMW	13.2 13.2	14.10	14.10	13.20	300	0	0	0
CMX	6.3 6.3	6.21	6.29	6.20	116,100	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.4 31.4	31.40	31.40	31.40	200	0	0	0
CNG	27.1 27.1	25.75	27.05	25.40	72,500	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7 7	7	7	7	0	0	0	0
COM	30 30	30	30	30	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.5 17.5	17.50	17.50	17.50	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	32.2 32.2	31.30	32.20	31	34,500	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	9.1 9.1	9.11	9.11	8.89	635,100	0	0	0
CRE	8.3 8.3	8.30	8.31	8.22	386,000	0	0	0
CSC	16.9 16.9	16.90	17.30	16.80	23,000	0	0	0
CSI	27.1 27.1	27.10	27.10	27.10	1,000	0	0	0
CSM	13.6 13.6	13.60	13.60	13.30	449,200	0	0	0
CSV	28.9 28.9	28.65	28.85	28.15	664,500	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	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	18.4 18.4	18.50	18.50	18.40	600	0	0	0
CTD	77.1 77.1	75.10	78.50	75.10	1,247,400	0	0	0
CTF	20.4 20.4	19.80	20.35	19.45	342,400	0	0	0
CTG	41.3 41.3	41.50	42.35	40	32,378,300	0	0	0
CTI	22.5 22.5	22.50	22.80	22.50	313,000	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.7 6.7	6.90	7	6.60	198,000	0	0	0
CTR	101 101	109.40	109.40	98.30	3,086,000	0	0	0
CTS	34.5 34.5	35.65	35.70	34.20	1,643,900	0	0	0
CTT	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CTW	25 25	25	25	25	200	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	28.3 28.3	28.30	28.30	28.30	100	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	11 11	11	11	11	0	0	0	0
D2D	35.2 35.2	35.45	35.45	34.90	28,400	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.4 18.4	18.30	18.40	18.30	2,100	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.7 3.7	3.65	3.65	3.60	99,100	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	13.1 13.1	13.10	13.10	13.10	1,700	0	0	0
DAT	9.7 9.7	8.42	9.67	8.42	76,300	0	0	0
DBC	27.5 27.5	27.50	27.90	27.35	5,858,900	0	0	0
DBD	48.4 48.4	48	48.75	48	7,000	0	0	0
DBM	30.4 30.4	30.40	30.40	30.40	0	0	0	0
DBT	11.1 11.1	11.10	11.10	10.70	1,900	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6 6	6	6	6	800	0	0	0
DC4	10 10	10.20	10.25	9.99	714,200	0	0	0
DCF	41.5 41.5	41.50	41.50	41.50	200	0	0	0
DCG	15.8 15.8	15.80	15.80	15.80	0	0	0	0
DCH	9.2 9.2	9.20	9.20	9.20	0	0	0	0
DCL	46.9 46.9	47.80	47.80	45.80	435,300	0	0	0
DCM	35.7 35.7	35.45	35.90	34.70	3,452,700	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	9.5 9.5	10	10	9.50	40,900	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	7.50	8.10	7.50	19,200	0	0	0
DDV	26.8 26.8	27.40	27.60	26.50	1,192,800	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	100	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	63.1 63.1	64	64.30	62.90	4,373,300	0	0	0
DGT	4.9 4.9	4.80	5	4.80	601,400	0	0	0
DGW	43.5 43.5	44	44.30	42.95	2,261,600	0	0	0
DHA	67.7 67.7	66.40	68.50	66.40	53,400	0	0	0
DHB	7.9 7.9	8	8	7.90	2,100	0	0	0
DHC	35.0 35.0	34.20	35.95	34.20	1,167,300	0	0	0
DHD	34 34	34	34	33.50	3,300	0	0	0
DHG	104.2 104.2	104.20	104.30	102.60	13,900	0	0	0
DHM	6.1 6.1	6.10	6.15	6	5,100	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	2,000	0	0	0
DHT	71.5 71.5	70	73	69.50	9,300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.80	2,700	0	0	0
DIG	16.8 16.8	16.95	17.05	16.50	17,243,400	0	0	0
DIH	10.9 10.9	10.60	10.90	10.60	300	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	5.20	5.30	5.10	574,800	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.57	2.62	2.56	1,238,600	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	16.5 16.5	16.50	16.50	16.50	200	0	0	0
DMC	60 60	60.20	60.20	60	1,200	0	0	0
DMN	7.7 7.7	7.50	7.70	7.50	3,400	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	1,000	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	500	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	56.1 56.1	56.10	56.10	56.10	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 20	20	20	20	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	9.9 9.9	9.90	9.90	9.90	100	0	0	0
DOP	13 13	13	13	13	0	0	0	0
DP1	34.5 34.5	34.50	34.50	34.50	400	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	53.5 53.5	53.30	53.60	53	9,100	0	0	0
DPG	40.9 40.9	41.15	41.15	40.05	1,699,100	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	200	0	0	0
DPM	24.4 24.4	24.40	24.65	23.75	8,015,500	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.6 41.6	41.35	41.95	40.60	1,501,800	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.1 10.1	10	10.10	9.93	15,900	0	0	0
DRC	15.6 15.6	15.05	15.60	15.05	1,210,300	0	0	0
DRG	8.9 8.9	8.60	8.90	8.40	17,300	0	0	0
DRH	2.2 2.2	2.16	2.18	2.12	244,500	0	0	0
DRI	13.8 13.8	14.20	14.20	13.50	1,978,400	0	0	0
DRL	46.0 46.0	46.10	46.10	45.95	38,100	0	0	0
DS3	6.2 6.2	6.20	6.20	6.20	1,300	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.8 24.8	24.65	25.20	24.65	599,200	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DSN	43 43	41.50	43.50	41.50	15,800	0	0	0
DSP	12 12	12	12	12	2,700	0	0	0
DST	12.4 12.4	11.70	12.40	11.30	473,900	0	0	0
DTA	4.0 4.0	4.06	4.20	3.95	26,800	0	0	0
DTD	17.4 17.4	16.80	17.40	16.60	481,600	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	2.40	2.40	2.30	1,100	0	0	0
DTK	12.4 12.4	13	13.20	12.40	33,400	0	0	0
DTL	13.2 13.2	13.20	13.20	13.20	2,500	0	0	0
DTP	115.3 115.3	115.30	115.30	115.30	0	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	925,300	0	0	0
DVN	21.7 21.7	22.20	22.20	21.70	90,600	0	0	0
DVP	67 67	67.50	67.50	66.60	37,500	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	16.2 16.2	16.55	16.70	16.05	17,185,600	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11.1 11.1	11	11.20	10.90	237,300	0	0	0
DXS	8.4 8.4	8.58	8.58	8.38	1,986,600	0	0	0
DXV	3.9 3.9	3.90	4	3.85	25,200	0	0	0
E12	5.5 5.5	5.50	5.50	5.50	1,000	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.9 11.9	11.90	11.90	11.90	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	39.5 39.5	38.80	39.60	38.30	16,300	0	0	0
EFI	2.1 2.1	2.10	2.10	1.90	19,800	0	0	0
EIB	23.5 23.5	22.30	23.50	21.90	34,166,600	0	0	0
EIC	24.7 24.7	23.70	24.70	22.80	2,600	0	0	0
EID	22.3 22.3	22.10	22.80	22.10	1,700	0	0	0
EIN	2.6 2.6	2.70	2.70	2.60	16,500	0	0	0
ELC	23.6 23.6	23.30	23.85	23.25	991,300	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	20.4 20.4	20.40	20.40	20.40	200	0	0	0
EVE	10.2 10.2	10.15	10.35	10.05	12,000	0	0	0
EVF	11.7 11.7	11.60	12.15	11.45	6,387,800	0	0	0
EVG	7.9 7.9	7.94	7.99	7.80	526,200	0	0	0
EVS	6 6	6	6.20	5.90	328,700	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	3.6 3.6	3.56	3.64	3.56	37,300	0	0	0
FCN	14.8 14.8	14.80	14.90	14.50	1,089,400	0	0	0
FCS	6.9 6.9	6.90	6.90	6.90	0	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	15 15	14.70	15	14.50	6,300	0	0	0
FID	1.8 1.8	1.70	1.90	1.70	27,500	0	0	0
FIR	7.4 7.4	7.60	7.60	7.20	206,100	0	0	0
FIT	4.8 4.8	4.67	4.82	4.65	728,900	0	0	0
FMC	36.4 36.4	36.25	36.50	36.25	32,200	0	0	0
FOC	65.6 65.6	66.80	66.80	65.20	8,200	0	0	0
FOX	68.3 68.3	71	71	67.50	279,300	0	0	0
FPT	98.9 98.9	99.70	101.70	97.90	9,411,100	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	144.6 144.6	144.60	146.60	144	461,800	0	0	0
FSO	6.7 6.7	6.90	6.90	6.70	400	0	0	0
FT1	40.3 40.3	40	40.30	40	1,400	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 34	34.65	35.05	33.90	2,260,200	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.3 11.3	11.40	11.70	11.10	515,900	0	0	0
GAS	103.7 103.7	97	103.70	96	4,960,100	0	0	0
GCB	7.2 7.2	7.20	9	7.20	2,400	0	0	0
GCF	30.4 30.4	30.20	31.90	28.90	240,800	0	0	0
GDA	15.8 15.8	16	16	15.70	162,500	0	0	0
GDT	19.8 19.8	19.70	19.80	19.65	17,100	0	0	0
GDW	33.4 33.4	37.50	37.50	33.40	1,300	0	0	0
GEG	14.9 14.9	14.60	15.10	14.60	470,300	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	43 43	41	43.30	40.25	25,539,000	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	29.1 29.1	29.10	29.40	29.10	22,000	0	0	0
GIC	14.9 14.9	14.90	14.90	14.90	100	0	0	0
GIL	14.0 14.0	14.10	14.20	13.95	269,400	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 21	22	22	21	5,700	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	62.9 62.9	62.80	64	62.60	1,020,900	0	0	0
GMH	8.6 8.6	8.65	8.65	8.60	1,300	0	0	0
GMX	16.5 16.5	16.10	16.50	15.30	9,900	0	0	0
GND	22.1 22.1	26	26	22.10	200	0	0	0
GPC	2.3 2.3	2.30	2.30	2.20	20,100	0	0	0
GSM	30.6 30.6	30.90	30.90	30.60	1,300	0	0	0
GSP	10.9 10.9	10.70	10.90	10.70	43,700	0	0	0
GTA	9.9 9.9	9.79	9.85	9.79	1,100	0	0	0
GTD	87.3 87.3	87.20	87.50	87.10	2,900	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	34 34	32.10	34.45	31.55	14,389,700	0	0	0
GVT	84.8 84.8	84.80	84.80	84.80	0	0	0	0
H11	10.2 10.2	10.20	10.20	10.20	100	0	0	0
HAC	10.5 10.5	10.50	10.50	10.50	100	0	0	0
HAD	13.8 13.8	13.80	13.80	13.80	0	0	0	0
HAF	21.5 21.5	21.50	21.50	21.50	0	0	0	0
HAG	17.3 17.3	17.10	17.50	16.85	9,918,600	0	0	0
HAH	58.3 58.3	57.40	60	57.20	2,157,600	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9 9	9	9	9	2,000	0	0	0
HAP	7.5 7.5	7.20	7.50	7.20	26,200	0	0	0
HAR	3.9 3.9	3.82	3.88	3.81	187,100	0	0	0
HAS	8 8	8.20	8.20	8	300	0	0	0
HAT	35.1 35.1	33.50	35.10	33.50	300	0	0	0
HAV	3.6 3.6	3.60	3.60	3.60	0	0	0	0
HAX	11.1 11.1	10.90	11.20	10.70	1,704,700	0	0	0
HBC	6.4 6.4	6.30	6.40	6.20	1,527,400	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	100	0	0	0
HBS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
HC1	7.9 7.9	7.90	7.90	7.90	100	0	0	0
HC3	28 28	28	28	28	1,000	0	0	0
HCC	29 29	29	29	29	0	0	0	0
HCD	7.6 7.6	7.43	7.55	7.41	30,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	25.5 25.5	25.70	25.80	25.25	53,751,500	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	14.3 14.3	14.30	14.30	14.30	0	0	0	0
HD6	10.6 10.6	10.70	10.70	10.50	21,400	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	6.10	300	0	0	0
HDB	28.5 28.5	28.20	28.45	28	16,194,800	0	0	0
HDC	21.9 21.9	22.15	22.30	21.80	4,214,500	0	0	0
HDG	27 27	27.45	27.45	26.60	2,929,200	0	0	0
HDM	37.3 37.3	37	37.30	36.90	7,200	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	100	0	0	0
HDW	16.5 16.5	16.50	16.50	16.50	1,500	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	0	0	0	0
HEJ	15.5 15.5	13.20	15.50	13.20	5,600	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	1,200	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	7.7 7.7	7.70	7.70	7.70	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	235.7 235.7	236.80	236.90	231	12,400	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	12.5 12.5	12.70	12.70	12.50	535,000	0	0	0
HHS	11.9 11.9	11.85	11.95	11.70	2,339,000	0	0	0
HHV	12.9 12.9	13.10	13.15	12.85	4,871,800	0	0	0
HID	5.0 5.0	4.80	5.02	4.80	496,700	0	0	0
HII	6.1 6.1	5.72	6.09	5.72	335,600	0	0	0
HIO	8.1 8.1	8	8.20	8	11,300	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	27.1 27.1	27.10	27.10	27.10	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	9.5 9.5	9.80	9.80	9.50	11,700	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	600	0	0	0
HLC	14.4 14.4	14.10	14.70	13.90	56,500	0	0	0
HLD	21.9 21.9	21.20	22.20	20.60	61,300	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	11.65	11.65	11.60	2,700	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	11.6 11.6	11.90	11.90	11.60	1,500	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	11,600	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.7 10.7	10.60	10.70	10.50	13,700	0	0	0
HNF	30.2 30.2	30.20	30.20	30.20	0	0	0	0
HNG	6.4 6.4	6.40	6.60	6.30	5,528,900	0	0	0
HNI	26.5 26.5	26.50	26.50	26.50	122,800	0	0	0
HNM	8.1 8.1	8	8.10	7.90	486,800	0	0	0
HNP	12.5 12.5	12.60	12.60	12.50	700	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.8 4.8	4.60	4.80	4.60	29,600	0	0	0
HPB	17 17	17	17	17	400	0	0	0
HPD	17 17	16.90	17	16.90	16,500	0	0	0
HPG	27.3 27.3	27.75	27.90	27	45,777,400	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	30.9 30.9	30.90	30.90	30.90	100	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79.1 79.1	78.01	79.09	78.01	300	0	0	0
HPT	23.1 23.1	24.80	24.80	23.10	400	0	0	0
HPW	22.5 22.5	25.30	25.30	22.50	3,400	0	0	0
HPX	4.7 4.7	4.65	4.76	4.65	1,350,700	0	0	0
HQC	2.9 2.9	2.89	2.93	2.88	4,622,600	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28 28	28	28	28	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.2 16.2	16.55	16.60	16.15	4,486,500	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	6.99	6.76	297,800	0	0	0
HSM	6.9 6.9	8	8	6.90	600	0	0	0
HSP	14.7 14.7	14.50	14.70	14.50	1,000	0	0	0
HSV	4.5 4.5	4.60	4.60	4.40	179,100	0	0	0
HT1	16.3 16.3	16.60	16.65	16.20	535,400	0	0	0
HTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
HTE	3.4 3.4	3.40	3.40	3.40	2,100	0	0	0
HTG	43.5 43.5	43.40	43.50	43.25	16,200	0	0	0
HTI	24.3 24.3	24.40	24.45	24.05	42,000	0	0	0
HTL	22.5 22.5	22.90	22.90	22.25	3,800	0	0	0
HTM	9.5 9.5	9.80	9.80	9.50	900	0	0	0
HTN	8.4 8.4	8.43	8.49	8.32	225,700	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	11.95	0	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	11.8 11.8	12	12	11.80	49,700	0	0	0
HU6	4.5 4.5	4.60	4.60	4.50	1,200	0	0	0
HUB	15.3 15.3	15.10	15.30	15.10	2,400	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.9 15.9	16	16.30	15.80	1,659,800	0	0	0
HVA	19 19	18.70	19	18.50	54,600	0	0	0
HVH	13.1 13.1	13.10	13.10	12.95	138,200	0	0	0
HVN	27.8 27.8	28.30	28.30	27.70	2,303,300	0	0	0
HVT	28.5 28.5	28.40	28.60	28.30	46,700	0	0	0
HVX	2.7 2.7	2.74	2.76	2.67	19,300	0	0	0
HWS	14.4 14.4	14.50	14.60	14.40	2,300	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	2.80	10,500	0	0	0
ICG	19.4 19.4	19.40	19.40	18.30	3,100	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	38.8 38.8	39.30	39.30	38.20	6,600	0	0	0
ICT	18.1 18.1	18.15	18.15	17.70	260,800	0	0	0
IDC	39.5 39.5	39.10	39.60	38.80	2,901,200	0	0	0
IDI	6.8 6.8	6.60	6.82	6.60	368,100	0	0	0
IDJ	4.8 4.8	4.90	4.90	4.80	459,100	0	0	0
IDP	207.6 207.6	216.51	217.50	207.61	1,800	0	0	0
IDV	26.8 26.8	26.40	26.80	26.40	11,500	0	0	0
IFS	20.8 20.8	20.90	20.90	20.80	500	0	0	0
IHK	10.7 10.7	10.70	10.70	10.70	0	0	0	0
IJC	11.0 11.0	11.15	11.15	10.90	2,580,400	0	0	0
ILA	6.1 6.1	6.10	6.10	6.10	300	0	0	0
ILB	23.1 23.1	23.15	23.40	23	27,500	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	23.7 23.7	20.80	24.80	20.80	17,600	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.1 53.1	52.10	53.60	52.10	88,100	0	0	0
IN4	38 38	38	38	38	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	41.3 41.3	41	41.50	41	12,200	0	0	0
IPA	18.9 18.9	19.20	19.20	18.70	114,500	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	25.1 25.1	25.10	25.10	25.10	100	0	0	0
IST	36.1 36.1	36.10	36.10	36.10	100	0	0	0
ITC	13.7 13.7	13.60	13.70	13.50	162,800	0	0	0
ITD	16.2 16.2	15.75	16.20	15.75	54,700	0	0	0
ITQ	2.9 2.9	2.80	2.90	2.70	285,900	0	0	0
ITS	4.3 4.3	4.30	4.30	4.30	100	0	0	0
IVS	8.6 8.6	8.50	8.90	8.50	383,700	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.8 5.8	5.74	5.86	5.60	107,200	0	0	0
KBC	35.9 35.9	36.40	37.35	35.65	6,826,700	0	0	0
KCB	14.3 14.3	14.50	15	13.40	143,600	0	0	0
KDC	50 50	50.20	50.40	49.65	347,100	0	0	0
KDH	30 30	30	30.35	29.90	5,735,900	0	0	0
KDM	24.2 24.2	23.90	24.20	23.40	98,700	0	0	0
KGM	5.7 5.7	5.70	5.70	5.70	500	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.0 7.0	6.95	7.10	6.92	23,027,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.3 12.3	12.45	12.50	12.25	2,900	0	0	0
KHS	18.7 18.7	18.20	18.80	18	37,200	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	2.96	2.97	2.96	3,500	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	38.8 38.8	39.10	39.15	38.80	438,200	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.3 17.3	17.40	17.60	17.10	1,277,300	0	0	0
KSD	4.4 4.4	4.20	4.40	4.20	4,000	0	0	0
KSF	66 66	66.50	66.50	66	29,200	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2	2	33,800	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	900	0	0	0
KTL	22.4 22.4	23.50	23.50	22.40	13,800	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	26.0 26.0	25.95	25.95	25.95	100	0	0	0
L12	4.1 4.1	4.10	4.10	4.10	0	0	0	0
L14	27.1 27.1	27.60	27.60	27.10	87,500	0	0	0
L18	27.6 27.6	27.80	28	27.60	12,800	0	0	0
L40	85.3 85.3	86.30	86.30	84.80	18,200	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	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.5 18.5	18.25	18.50	18.25	1,500	0	0	0
LAI	14.7 14.7	14.50	14.90	14.50	35,400	0	0	0
LAS	16.6 16.6	16.50	16.60	16.40	323,900	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	0	0	0	0
LBM	35.7 35.7	36.35	36.35	35.70	12,300	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	10.50	10.75	10.40	2,968,600	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	4 4	4.05	4.10	3.99	972,300	0	0	0
LDP	10.7 10.7	10.50	10.70	10.20	105,600	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	3.3 3.3	3.30	3.30	3.30	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	0	0	0	0
LGL	6.0 6.0	6.07	6.09	5.91	236,600	0	0	0
LHC	112 112	112	112.80	109.60	26,800	0	0	0
LHG	29.6 29.6	29.80	29.80	29.25	114,900	0	0	0
LIC	25.8 25.8	25.60	25.90	25.60	4,100	0	0	0
LIG	4 4	4.10	4.10	4	292,100	0	0	0
LIX	36.4 36.4	35.65	37	35.65	91,200	0	0	0
LKW	34 34	34	34	34	200	0	0	0
LLM	16.6 16.6	17.60	17.60	16.60	8,600	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	0	0	0	0
LMC	5.3 5.3	5.30	5.30	5.30	2,200	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	41.9 41.9	42.80	42.80	41.30	2,377,800	0	0	0
LPT	5.2 5.2	5.70	5.70	5.20	3,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	30.1 30.1	30.10	30.40	29.30	62,200	0	0	0
LSS	9.5 9.5	9.50	9.53	9.46	113,400	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	22.5 22.5	23	23	21.90	16,500	0	0	0
MA1	35 35	35	35	35	100	0	0	0
MAC	12.8 12.8	12.20	12.80	12	6,600	0	0	0
MAS	37 37	37	37	37	500	0	0	0
MBB	27.6 27.6	28.25	28.30	27.45	45,769,000	0	0	0
MBG	3.1 3.1	3.10	3.10	3	159,400	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	28 28	28.70	29.30	27.70	10,578,400	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.50	7.50	7.40	4,600	0	0	0
MCH	169.9 169.9	171.50	172.80	164	321,200	0	0	0
MCM	27.0 27.0	27.10	27.30	26.75	37,600	0	0	0
MCO	6.3 6.3	6.30	6.30	6.30	6,400	0	0	0
MCP	29.5 29.5	29.40	29.50	29.20	18,800	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.1 10.1	10.10	10.10	9.80	11,200	0	0	0
MDF	5.4 5.4	5.30	5.50	5.30	15,900	0	0	0
MDG	31 31	31	31	31	0	0	0	0
MEC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
MED	24.7 24.7	24.70	24.70	24.70	800	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	41.6 41.6	43.60	44.70	40.10	106,300	0	0	0
MGC	12.6 12.6	13	13.50	12	30,300	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	100	0	0	0
MH3	30 30	31	31	30	400	0	0	0
MHC	11.5 11.5	10.80	11.65	10.75	78,300	0	0	0
MIC	12.5 12.5	12.90	12.90	12.30	4,100	0	0	0
MIE	5.6 5.6	5.60	5.60	5.60	100	0	0	0
MIG	18.1 18.1	18.50	18.50	18.10	366,900	0	0	0
MKP	27.4 27.4	27.40	27.40	27.40	0	0	0	0
MKV	16 16	15.40	16	15.40	400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.2 21.2	20.80	21.50	20.80	4,100	0	0	0
MML	36.6 36.6	35.70	37.50	35.70	194,400	0	0	0
MNB	25.3 25.3	25.30	25.30	25.30	300	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.6 16.6	16.50	16.80	16.10	28,100	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	17.70	17.70	17.70	0	0	0	0
MRF	15 15	15	15	15	41,900	0	0	0
MSB	12.9 12.9	13	13	12.80	12,761,800	0	0	0
MSH	34.8 34.8	35.30	36.20	34.75	816,700	0	0	0
MSN	79.3 79.3	79.50	82.20	79.30	10,133,600	0	0	0
MSR	26.9 26.9	26.10	27.80	25.30	1,577,600	0	0	0
MST	6.5 6.5	6.50	6.60	6.40	1,359,900	0	0	0
MTA	14.2 14.2	14.50	14.70	14	39,100	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	100	0	0	0
MTH	23.4 23.4	23.50	23.50	23.40	400	0	0	0
MTL	5.8 5.8	5.80	5.80	5.80	5,200	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	16.7 16.7	16.70	17.70	16.50	39,100	0	0	0
MVC	16.4 16.4	16	16.50	16	53,100	0	0	0
MVN	55.5 55.5	56.10	57.50	53.70	22,500	0	0	0
MWG	87.1 87.1	87.50	88.70	86.20	6,657,100	0	0	0
MZG	10.2 10.2	10.20	10.30	10.10	173,100	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	38.3 38.3	38.45	38.60	37.95	521,900	0	0	0
NAG	8 8	8	8.10	8	92,900	0	0	0
NAP	12.6 12.6	12.60	12.60	12.60	100	0	0	0
NAS	35 35	35	35	35	1,300	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.5 17.5	17.45	17.45	17.45	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.7 18.7	18.90	18.90	18.40	39,500	0	0	0
NBC	8.9 8.9	8.80	8.90	8.70	11,200	0	0	0
NBE	11.4 11.4	11.40	11.50	11.40	1,000	0	0	0
NBP	10.8 10.8	10.70	10.80	10.50	201,500	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	300	0	0	0
NBW	31.1 31.1	31.10	31.10	31.10	0	0	0	0
NCG	11.4 11.4	11.60	11.70	11.20	63,400	0	0	0
NCS	40 40	40.80	40.80	40	300	0	0	0
NCT	91 91	91	91.30	91	20,000	0	0	0
ND2	35.7 35.7	35.10	39.50	35.10	3,200	0	0	0
NDC	160 160	160	160	160	800	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.5 11.5	11.40	11.50	11.20	238,400	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.8 5.8	5.30	5.80	5.30	400	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	0	0	0	0
NED	6.9 6.9	6.80	6.90	6.80	9,400	0	0	0
NET	67.6 67.6	67.80	67.80	67.30	2,800	0	0	0
NFC	65 65	60	65	60	200	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.5 15.5	15.50	15.55	15.30	182,600	0	0	0
NHC	20 20	20	20	20	0	0	0	0
NHH	11.8 11.8	11.95	11.95	11.75	95,200	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	3,900	0	0	0
NKG	15.5 15.5	15.80	15.80	15.35	5,132,100	0	0	0
NLG	31.0 31.0	31.20	31.20	30.50	3,061,400	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	61.9 61.9	60.90	61.90	59.50	70,100	0	0	0
NNT	55 55	55.10	55.20	55	400	0	0	0
NO1	6.3 6.3	6.34	6.34	6.25	29,700	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	10.8 10.8	10.80	10.80	10.70	4,000	0	0	0
NRC	5.9 5.9	5.80	5.90	5.70	331,800	0	0	0
NS2	15.5 15.5	15.50	15.50	15.50	0	0	0	0
NSC	75.6 75.6	76.29	76.29	75.03	4,700	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.8 4.8	5	5.10	4.70	157,900	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	11.6 11.6	12.20	12.20	11.60	900	0	0	0
NT2	25.9 25.9	24.45	26.05	24.45	3,814,700	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	156.7 156.7	156.40	157.40	156.40	12,500	0	0	0
NTF	14.0 14.0	16.45	16.45	14.00	11,000	0	0	0
NTH	57 57	57	57	57	100	0	0	0
NTL	18.5 18.5	18.50	19.15	18.20	2,451,200	0	0	0
NTP	67.2 67.2	66.80	67.70	65.90	495,500	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	10.6 10.6	10.60	10.60	10.60	100	0	0	0
NVB	13.9 13.9	14.20	14.30	13.80	521,200	0	0	0
NVL	12.8 12.8	13.10	13.10	12.75	8,220,000	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.5 7.5	7.50	7.50	7.46	2,200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.30	4.30	4.30	100	0	0	0
OCB	12.3 12.3	12.30	12.35	12.10	3,882,400	0	0	0
OCH	6 6	5.90	6	5.90	29,700	0	0	0
ODE	46.5 46.5	46.30	46.60	46.30	19,800	0	0	0
OGC	3.8 3.8	3.70	3.80	3.69	579,900	0	0	0
OIL	12.5 12.5	11.90	12.60	11.60	8,209,600	0	0	0
ONE	9.3 9.3	9	9.30	8.50	198,100	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.5 22.5	22.80	22.80	22.50	1,700	0	0	0
ORS	13.7 13.7	14.15	14.15	13.65	1,612,300	0	0	0
PAC	22.8 22.8	22.85	23.15	22.65	405,200	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	27.6 27.6	27.75	28.05	27.50	1,362,500	0	0	0
PAP	26.1 26.1	26.10	26.10	26.10	0	0	0	0
PAS	2.8 2.8	2.80	2.80	2.70	37,600	0	0	0
PAT	80.6 80.6	80.50	81	79.90	45,200	0	0	0
PBC	6.2 6.2	6.20	6.20	6.10	34,400	0	0	0
PBP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PBT	17 17	17	17	17	100	0	0	0
PC1	24.2 24.2	24.30	24.85	23.80	6,392,300	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	19.60	0	0	0	0
PCF	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	20 20	19.70	20.10	19.70	114,800	0	0	0
PCM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
PCT	8.9 8.9	8.10	8.90	8.10	11,600	0	0	0
PDB	28.5 28.5	29.40	29.40	28.50	8,500	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115.2 115.2	115.80	115.90	115	3,800	0	0	0
PDR	18 18	18.20	18.25	17.85	12,841,200	0	0	0
PDV	10.0 10.0	9.95	10.10	9.80	59,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.1 4.1	4.10	4.10	4.10	100	0	0	0
PEN	7.1 7.1	7.10	7.10	7.10	100	0	0	0
PEQ	36.3 36.3	36.30	36.30	36.30	0	0	0	0
PET	34.5 34.5	32.50	34.45	32.40	2,751,200	0	0	0
PFL	2.7 2.7	2.60	2.70	2.50	124,000	0	0	0
PGB	12.5 12.5	12.70	13	12.50	13,000	0	0	0
PGC	13.7 13.7	13.60	13.70	13.45	28,700	0	0	0
PGD	24.2 24.2	24.60	24.60	24.10	3,200	0	0	0
PGI	19.9 19.9	20	20	19.10	3,300	0	0	0
PGN	6.4 6.4	6.30	6.60	6.30	41,500	0	0	0
PGS	53.4 53.4	48.60	53.40	48.60	400	0	0	0
PGT	8.1 8.1	7.10	8.10	7.10	1,300	0	0	0
PGV	21.3 21.3	21.10	21.70	20.65	69,400	0	0	0
PHC	5.0 5.0	4.96	4.96	4.92	24,300	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PHN	63.6 63.6	65	65	63.50	400	0	0	0
PHP	33.8 33.8	34.30	34.30	33	194,200	0	0	0
PHR	63.5 63.5	63.10	65	61	1,302,900	0	0	0
PHS	9.6 9.6	10.30	10.30	9.60	1,500	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	17.7 17.7	16.70	17.70	16.70	300	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	6.8 6.8	6.70	6.78	6.32	2,400	0	0	0
PIV	6.3 6.3	6.20	6.30	6.10	186,200	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.6 9.6	9.38	9.60	9.38	2,600	0	0	0
PLA	4.4 4.4	4.40	5	4.40	19,300	0	0	0
PLC	27 27	26.20	28	25.80	498,400	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	500	0	0	0
PLP	5.7 5.7	5.75	5.75	5.59	106,300	0	0	0
PLX	45.4 45.4	42.40	45.35	42.30	9,964,700	0	0	0
PMB	9.9 9.9	10	10	9.90	1,500	0	0	0
PMC	159 159	153	159	153	1,300	0	0	0
PMG	11.0 11.0	10.65	10.95	10.65	38,300	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	37.5 37.5	37.50	37.50	37.50	2,200	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	34.9 34.9	34.90	34.90	34.90	1,500	0	0	0
PNC	24.2 24.2	24	24.15	24	600	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	400	0	0	0
PNG	34.1 34.1	34.10	34.10	34.10	100	0	0	0
PNJ	102.9 102.9	100.50	103.50	100.40	928,900	0	0	0
PNP	21.1 21.1	21.10	21.10	21.10	1,100	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	18.5 18.5	18	18.60	17.90	69,500	0	0	0
POT	22.5 22.5	22.50	22.50	22.50	0	0	0	0
POV	7.9 7.9	7.90	7.90	7.90	600	0	0	0
POW	14.6 14.6	14.15	14.95	13.90	26,788,100	0	0	0
PPC	10.2 10.2	9.96	10.20	9.96	382,000	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.6 27.6	27.60	27.60	27.30	13,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19 19	19	19	19	0	0	0	0
PPS	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PPY	9.3 9.3	9.30	9.30	9.30	1,500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.50	12.50	12.50	100	0	0	0
PRE	21.6 21.6	21.70	21.90	21.60	8,200	0	0	0
PRO	10.1 10.1	13.50	13.50	10.10	600	0	0	0
PRT	11 11	11	11	11	1,000	0	0	0
PSB	4.9 4.9	5.60	5.60	4.80	29,200	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSD	17 17	16.20	17	16.20	383,100	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	100	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	8.4 8.4	8.50	8.60	8.30	424,200	0	0	0
PSL	11 11	11	11	11	1,700	0	0	0
PSN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
PSP	18.5 18.5	18.90	18.90	18.50	900	0	0	0
PSW	7.7 7.7	7.70	7.70	7.50	25,400	0	0	0
PTB	51.7 51.7	51.60	52.20	50.70	263,200	0	0	0
PTC	6.6 6.6	6.60	6.60	6.50	8,200	0	0	0
PTD	7.7 7.7	6.50	7.70	6.40	2,000	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	29 29	30	30	29	300	0	0	0
PTL	2.8 2.8	2.78	2.84	2.75	61,000	0	0	0
PTO	19 19	19	19	19	900	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	4,000	0	0	0
PTT	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTV	3.6 3.6	3.60	3.70	3.30	12,100	0	0	0
PV2	2.6 2.6	2.60	2.70	2.60	68,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	38.3 38.3	35.30	38.80	35.30	933,200	0	0	0
PVC	13.4 13.4	12.30	13.40	12.10	5,531,100	0	0	0
PVD	30.4 30.4	28.50	30.35	28.45	13,447,300	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	7.4 7.4	7.40	7.60	7	364,500	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	93 93	94.50	94.50	92.40	62,000	0	0	0
PVM	18.5 18.5	18.20	18.50	18.20	600	0	0	0
PVO	6.1 6.1	6.20	6.20	5.90	13,800	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	39.6 39.6	36	39.60	36	14,655,800	0	0	0
PVT	21.1 21.1	19.85	21.05	19.70	6,912,700	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	6.6 6.6	6.10	7	6.10	24,800	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	0.90	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	15.8 15.8	15.10	15.80	15.10	297,000	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	0	0	0	0
QCG	14.1 14.1	14	14.10	13.75	719,500	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	34 34	34	34	34	700	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	31 31	29.40	31	29	15,100	0	0	0
QNS	45.8 45.8	46	46.70	45.70	113,700	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	16.6 16.6	15	17	14.30	900	0	0	0
QPH	34.7 34.7	34.40	34.70	34.30	3,400	0	0	0
QSP	25 25	25	25	25	0	0	0	0
QST	27.8 27.8	23.40	27.80	23.40	600	0	0	0
QTC	29 29	28	29	28	3,500	0	0	0
QTP	13.1 13.1	13.20	13.20	12.90	198,300	0	0	0
RAL	92.9 92.9	93	93	92.60	800	0	0	0
RAT	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RBC	5.8 5.8	5.80	5.80	5.80	100	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	12.8 12.8	12.50	12.80	12.50	3,300	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.1 62.1	62.80	63.40	62	1,177,200	0	0	0
RIC	12.4 12.4	12.30	12.40	12.10	4,800	0	0	0
RTB	29 29	29	29.90	29	2,100	0	0	0
RYG	10.3 10.3	10.10	10.40	9.95	492,900	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32.8 32.8	32.80	32.80	32.80	0	0	0	0
S55	55.7 55.7	55.70	55.70	55.70	0	0	0	0
S72	7.2 7.2	7	7.20	7	200	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9 9	9	9.10	8.90	55,300	0	0	0
SAB	50.2 50.2	47.05	50.20	47.05	3,322,400	0	0	0
SAC	13.4 13.4	13.40	13.40	12.50	6,700	0	0	0
SAF	54.9 54.9	54.50	54.90	54.50	8,200	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.3 7.3	7.50	7.50	7.22	215,100	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	33 33	32	33.20	31.50	15,700	0	0	0
SAV	13.1 13.1	12.80	13.15	12.80	600	0	0	0
SB1	6.2 6.2	6.20	6.20	6.20	0	0	0	0
SBA	28.8 28.8	28.50	28.80	28.50	4,500	0	0	0
SBB	16.4 16.4	16.40	16.40	16.40	1,400	0	0	0
SBD	7.6 7.6	7.60	7.60	7.60	2,800	0	0	0
SBG	14.6 14.6	14.40	14.55	13.90	180,000	0	0	0
SBH	40.6 40.6	40.30	40.80	39.60	1,600	0	0	0
SBL	6.1 6.1	6.30	6.30	6.10	8,200	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	0	0	0	0
SBS	6.2 6.2	6.30	6.40	6.10	1,651,900	0	0	0
SBT	24 24	24.35	24.40	24	675,100	0	0	0
SBV	7.9 7.9	7.75	8.01	7.40	500	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	63.9 63.9	63.60	64	63.60	23,200	0	0	0
SCI	9.4 9.4	9.30	9.40	9.20	14,200	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	2,000	0	0	0
SCL	19.1 19.1	19.10	19.80	19.10	77,300	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.5 7.5	7.60	7.60	7.45	3,654,400	0	0	0
SCS	53.1 53.1	54	54	52.90	316,000	0	0	0
SD2	4 4	4	4	4	0	0	0	0
SD3	7.7 7.7	7.60	7.70	7.60	200	0	0	0
SD5	8.3 8.3	8.29	8.29	8.20	25,600	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	11.4 11.4	11.30	11.40	11.30	30,100	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	6.60	6.60	6.60	0	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	25 25	25	25	25	700	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	31.6 31.6	31.60	31.60	31.60	1,000	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	42.3 42.3	40.10	43	40	15,500	0	0	0
SEB	50 50	42.90	50	42.90	200	0	0	0
SED	19.8 19.8	19.90	19.90	19.80	3,700	0	0	0
SEP	19 19	19	19	19	0	0	0	0
SFC	17.2 17.2	17.10	17.15	17.10	400	0	0	0
SFG	10.4 10.4	10.15	10.35	10.15	800	0	0	0
SFI	25.4 25.4	25.35	25.35	25.35	100	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.5 12.5	12.40	12.50	12.40	20,200	0	0	0
SGC	79.7 79.7	79.90	79.90	77	300	0	0	0
SGD	19.8 19.8	19.80	19.80	19.80	200	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	11.8 11.8	12.50	12.50	11.80	800	0	0	0
SGN	57.1 57.1	56.90	57.80	56.70	14,500	0	0	0
SGP	27.7 27.7	28.20	28.80	27.30	165,700	0	0	0
SGR	17.2 17.2	17.60	17.60	17	115,100	0	0	0
SGS	18.8 18.8	18.75	18.75	18.75	0	0	0	0
SGT	15.7 15.7	15.85	15.90	15.45	4,500	0	0	0
SHA	4.0 4.0	4.02	4.02	4.02	100	0	0	0
SHB	16.7 16.7	17.20	17.20	16.65	88,823,200	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	7.1 7.1	7.10	7.30	6.90	900	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	13.9 13.9	13.80	13.85	13.55	300,700	0	0	0
SHN	4.8 4.8	4.70	4.80	4.60	14,700	0	0	0
SHP	34.5 34.5	34.50	34.50	34.50	1,200	0	0	0
SHS	20.8 20.8	20.80	22	20.80	28,713,800	0	0	0
SID	15 15	15	15	15	600	0	0	0
SIG	5.1 5.1	5.10	5.10	5.10	400	0	0	0
SIV	39.4 39.4	39.40	39.40	39.40	0	0	0	0
SJ1	12.9 12.9	13.20	13.20	12.90	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.10	14.10	14.05	156,600	0	0	0
SJE	18.2 18.2	18.30	18.80	18.20	184,700	0	0	0
SJG	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SJM	7 7	7.70	8	6.90	241,400	0	0	0
SJS	57.3 57.3	57.40	58.60	57	28,900	0	0	0
SKG	10.8 10.8	10.10	10.80	10.05	699,000	0	0	0
SKH	24 24	24	24	24	100	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	27 27	26.30	27	26.30	11,500	0	0	0
SLS	160.1 160.1	160	160.10	159	2,500	0	0	0
SMA	8 8	8	8	8	0	0	0	0
SMB	39 39	39.55	39.65	38.85	145,600	0	0	0
SMC	13.9 13.9	13.55	14.40	13.55	631,900	0	0	0
SMN	10.4 10.4	10.40	10.40	10.40	900	0	0	0
SMT	11 11	11.10	11.10	10.70	1,500	0	0	0
SNC	26 26	26	26	26	0	0	0	0
SNZ	32.6 32.6	32.60	32.60	32	7,400	0	0	0
SP2	21.1 21.1	21.10	21.10	21.10	2,000	0	0	0
SPB	17.4 17.4	17.40	17.40	17.40	100	0	0	0
SPC	7.1 7.1	7.10	7.10	7.10	0	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	0	0	0	0
SPV	26.1 26.1	26.10	26.10	26.10	100	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	1.80	1.90	1.80	1,700	0	0	0
SRC	50.8 50.8	47.50	50.80	47.50	400	0	0	0
SRF	8.1 8.1	8.04	8.20	7.51	21,900	0	0	0
SSB	17.7 17.7	17.80	17.80	17.50	2,656,400	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	800	0	0	0
SSH	79.9 79.9	79.90	79.90	79.90	0	0	0	0
SSI	32.8 32.8	33.55	33.90	32.65	50,152,400	0	0	0
SSM	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.5 4.5	4.41	4.59	4.40	108,600	0	0	0
STB	54.1 54.1	53.80	55.20	53.70	18,230,000	0	0	0
STC	15.6 15.6	16	16.40	15.60	1,900	0	0	0
STG	44.5 44.5	44.45	44.45	44.45	0	0	0	0
STH	20.8 20.8	20.90	21.10	20.80	98,100	0	0	0
STK	15.3 15.3	15.40	15.60	15.20	25,300	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	22.2 22.2	21.80	22.20	21.70	7,400	0	0	0
SVD	4.4 4.4	4.23	4.40	4.03	16,500	0	0	0
SVG	6 6	6	6	6	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	37 37	37	37	37	1,500	0	0	0
SVN	2.7 2.7	2.70	2.80	2.70	55,900	0	0	0
SVT	10.9 10.9	10.90	10.90	10.80	8,300	0	0	0
SWC	33.9 33.9	32.60	33.90	32.60	8,800	0	0	0
SZB	37.6 37.6	37.60	37.60	37.60	300	0	0	0
SZC	31.6 31.6	30.90	31.65	30.80	1,188,000	0	0	0
SZE	10 10	9.90	10	9.60	47,600	0	0	0
SZG	32.1 32.1	32.10	32.10	32.10	100	0	0	0
SZL	48.1 48.1	48.10	48.20	48	4,600	0	0	0
TA6	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TA9	12.4 12.4	12.50	12.50	12	8,600	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	48.7 48.7	48.80	49.90	47.90	247,600	0	0	0
TAN	44 44	44	44	44	4,500	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	35.4 35.4	35.40	35.40	35.40	0	0	0	0
TBD	114 114	114	114	114	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	37.4 37.4	38.10	38.20	37.15	20,065,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.5 16.5	16.60	16.85	16.45	6,674,400	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	34.6 34.6	34.20	34.60	34.20	15,300	0	0	0
TCM	27.2 27.2	27.15	27.20	26.80	2,362,100	0	0	0
TCO	8.4 8.4	8.40	8.70	8.23	13,400	0	0	0
TCR	2.9 2.9	2.61	2.95	2.61	6,500	0	0	0
TCT	19.9 19.9	19.50	19.90	19.50	1,200	0	0	0
TCW	31.9 31.9	31.90	32	31.80	2,800	0	0	0
TDB	40 40	40	40	40	2,000	0	0	0
TDC	11.6 11.6	11.65	11.70	11.55	92,300	0	0	0
TDF	8.1 8.1	7.80	8.10	7.80	200	0	0	0
TDG	3 3	2.96	3.01	2.96	2,600	0	0	0
TDH	4.2 4.2	4.20	4.23	4.17	69,800	0	0	0
TDM	59.8 59.8	57.50	59.80	57.50	1,100	0	0	0
TDP	28 28	28.60	30.30	27.95	81,400	0	0	0
TDS	8.4 8.4	8.30	8.50	8.30	12,800	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	24,000	0	0	0
TDW	49.9 49.9	49	49.90	49	200	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.4 6.4	6.17	6.35	6.17	3,100	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	53.50	53.50	48.10	6,100	0	0	0
TGP	5.6 5.6	6.60	6.60	5.60	600	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 30	30.30	30.30	30	4,400	0	0	0
THG	46.2 46.2	46.20	46.35	45.90	24,400	0	0	0
THM	8.5 8.5	8.50	8.50	8.50	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	8.1 8.1	7.90	8.10	7.30	62,400	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	100	0	0	0
TID	23 23	23	23.10	23	4,500	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TIG	8.8 8.8	8.50	8.80	8.50	1,803,500	0	0	0
TIN	55 55	51.20	55	51.20	500	0	0	0
TIP	18.4 18.4	18.10	18.50	18.05	84,800	0	0	0
TIS	4.7 4.7	5	5	4.70	8,400	0	0	0
TIX	41.7 41.7	41.50	41.70	41.50	300	0	0	0
TJC	13.5 13.5	13.50	13.50	13.50	100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	14 14	14	14	14	0	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.24	8.28	8.24	56,700	0	0	0
TLG	52.2 52.2	50.80	53.50	50.10	609,700	0	0	0
TLH	4.8 4.8	4.84	4.85	4.80	201,700	0	0	0
TLI	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TLP	6.5 6.5	6.90	6.90	6.50	10,300	0	0	0
TLT	25.9 25.9	25.90	25.90	25.90	100	0	0	0
TMB	54.4 54.4	55	55	54	1,400	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	400	0	0	0
TMP	58.1 58.1	59	59	58.10	200	0	0	0
TMS	41 41	40.95	41	40.95	600	0	0	0
TMT	12.9 12.9	13	13	12.60	4,100	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	14.5 14.5	14.20	14.55	14	9,900	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	32.8 32.8	32.75	32.75	32.75	0	0	0	0
TNG	19.2 19.2	19.20	19.40	18.90	1,062,900	0	0	0
TNH	11.7 11.7	11.60	11.85	11.50	234,900	0	0	0
TNI	5.0 5.0	4.97	5.10	4.97	11,900	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	0	0	0	0
TNS	2.8 2.8	2.80	2.80	2.80	0	0	0	0
TNT	8.6 8.6	8.09	8.55	8.03	15,100	0	0	0
TNV	18.8 18.8	19	20.40	18	16,700	0	0	0
TNW	11 11	11	11	11	2,400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	149 149	152	155	148	33,500	0	0	0
TOT	15.7 15.7	15.60	15.70	15.60	500	0	0	0
TOW	36 36	36	36	36	0	0	0	0
TPB	17.9 17.9	18.30	18.50	17.85	25,027,900	0	0	0
TPC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TPP	9.6 9.6	9.60	9.60	9.60	0	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	72.5 72.5	73.40	73.40	71.50	9,800	0	0	0
TRC	80.3 80.3	79.60	80.40	78.90	132,300	0	0	0
TRS	36.9 36.9	36.50	36.90	36	500	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	9,100	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.1 15.1	15.25	15.30	14.90	135,900	0	0	0
TSB	24.8 24.8	25.70	25.70	23.90	8,400	0	0	0
TSC	3.0 3.0	2.91	2.96	2.90	242,600	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	5.9 5.9	6.10	6.10	5.80	13,100	0	0	0
TTA	11.2 11.2	10.85	11.25	10.70	657,600	0	0	0
TTC	9 9	9	9	9	500	0	0	0
TTD	80 80	80	80	80	0	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.0 3.0	3.04	3.09	2.99	1,289,900	0	0	0
TTG	12.2 12.2	10.70	12.30	10.70	1,000	0	0	0
TTH	2.4 2.4	2.30	2.40	2.30	43,500	0	0	0
TTL	9.1 9.1	8.60	9.10	8.60	44,600	0	0	0
TTN	17.4 17.4	17.70	17.80	17.30	180,800	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	0	0	0	0
TUG	17.5 17.5	17.50	17.50	17.50	2,000	0	0	0
TV1	22.3 22.3	22.40	22.40	22.30	39,800	0	0	0
TV2	33.8 33.8	34.25	34.25	33.50	367,000	0	0	0
TV3	16.4 16.4	16.40	16.40	16.40	0	0	0	0
TV4	14.9 14.9	15	15	14.90	2,900	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	8.5 8.5	8.40	8.52	8.40	55,300	0	0	0
TVC	9 9	9	9.10	8.80	61,500	0	0	0
TVD	10.1 10.1	10.10	10.10	10	11,500	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	8.4 8.4	8.40	8.70	8.20	769,200	0	0	0
TVS	15.2 15.2	15.15	15.65	15.15	266,400	0	0	0
TVT	16.2 16.2	16.55	16.55	16.20	1,100	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.40	1,100	0	0	0
TYA	17.3 17.3	17.25	17.25	17.05	45,600	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7.30	7.30	7.20	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 56	57	57	56	2,400	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	17.9 17.9	18	18	17.90	200	0	0	0
UXC	1.7 1.7	1.70	1.70	1.70	0	0	0	0
V12	11.2 11.2	11.20	11.20	11.20	500	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VAB	10.6 10.6	10.70	10.70	10.50	961,600	0	0	0
VAF	19.5 19.5	19.75	19.75	18	300	0	0	0
VAV	35.8 35.8	36.50	36.50	35.80	700	0	0	0
VBB	10.5 10.5	10.50	10.60	10.40	83,700	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	0	0	0	0
VC2	6 6	6.10	6.10	5.90	231,500	0	0	0
VC3	27.7 27.7	27.50	27.70	27.20	1,192,900	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.3 22.3	22.20	22.30	22.20	500	0	0	0
VC7	9.8 9.8	10	10	9.70	172,800	0	0	0
VC9	3.8 3.8	3.60	3.80	3.60	1,400	0	0	0
VCA	8.4 8.4	8.36	8.37	8.36	1,100	0	0	0
VCB	74 74	74.30	76	71.80	28,198,200	0	0	0
VCC	9.3 9.3	9.30	9.30	9.30	300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	288.6 288.6	300	300	288.60	700	0	0	0
VCG	22.9 22.9	22.95	23.15	22.70	6,721,300	0	0	0
VCI	35.7 35.7	36.30	36.60	35.10	14,454,000	0	0	0
VCM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VCP	24.3 24.3	24.50	24.50	24	7,500	0	0	0
VCR	47.7 47.7	47.70	47.70	47.70	0	0	0	0
VCS	44.3 44.3	44	44.80	43.70	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	10.70	10.70	10.70	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	11.5 11.5	11.50	11.50	11.50	1,000	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 47	45.65	47	45.65	4,100	0	0	0
VDS	17.3 17.3	17.80	17.80	17.25	1,180,100	0	0	0
VDT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VE1	3.4 3.4	3.40	3.40	3.40	3,000	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	15,600	0	0	0
VEA	35 35	36	36	34.90	426,700	0	0	0
VEC	41 41	44.90	44.90	37.10	4,200	0	0	0
VEF	126.7 126.7	126.50	126.70	124.70	26,600	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	4,800	0	0	0
VET	17.7 17.7	17.70	17.70	17.70	100	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	1,000	0	0	0
VFG	51.5 51.5	51.40	51.50	51	14,300	0	0	0
VFR	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VGC	46.5 46.5	46.05	47.80	45.10	2,071,600	0	0	0
VGG	43.9 43.9	43.50	44.70	43.50	2,000	0	0	0
VGI	104.9 104.9	102	111.40	99.10	3,913,500	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	28.3 28.3	28.30	28.40	28	9,400	0	0	0
VGR	70 70	71.90	71.90	66.40	1,400	0	0	0
VGS	26.3 26.3	26.70	27	26.10	416,000	0	0	0
VGT	13.7 13.7	14.10	14.10	13.30	2,827,600	0	0	0
VGV	53 53	53	53	53	0	0	0	0
VHC	58.6 58.6	56.90	58.70	56.90	1,850,500	0	0	0
VHD	4 4	3.50	4	3.50	5,000	0	0	0
VHE	3.6 3.6	3.70	3.70	3.50	462,700	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2.10	2.10	1.90	198,900	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	134 134	125.70	134.90	125.70	9,148,500	0	0	0
VIB	18.6 18.6	18.70	18.75	18.45	9,889,600	0	0	0
VIC	167.9 167.9	159	173.30	158	5,382,600	0	0	0
VID	4.9 4.9	4.99	4.99	4.90	3,700	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	13,500	0	0	0
VIG	5.9 5.9	6	6	5.90	181,400	0	0	0
VIH	22.5 22.5	22.50	22.50	22.50	0	0	0	0
VIM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
VIN	17.5 17.5	17.50	17.50	17.50	100	0	0	0
VIP	12.7 12.7	12.45	12.70	12.40	135,300	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	21.9 21.9	19.90	21.90	19.80	1,200	0	0	0
VIW	12.7 12.7	12.70	12.70	12	1,400	0	0	0
VIX	24.4 24.4	23.50	24.40	23.45	101,441,500	0	0	0
VJC	195 195	194	196.50	190.20	1,639,400	0	0	0
VLA	8.5 8.5	8.50	8.50	8.50	100	0	0	0
VLB	49.4 49.4	48.30	49.70	48.10	25,000	0	0	0
VLC	14 14	14.10	14.10	13.90	32,100	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.3 8.3	8.20	8.30	8.20	2,900	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	45.2 45.2	40	45.20	36	400	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	300	0	0	0
VMD	16.3 16.3	16.30	16.30	16.25	2,800	0	0	0
VMG	2.8 2.8	2.80	2.80	2.80	5,900	0	0	0
VMK	60 60	60	60	60	200	0	0	0
VMS	40 40	43.50	44	40	13,000	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17 17	17	17	17	100	0	0	0
VNB	17.2 17.2	17.10	17.40	17.10	36,800	0	0	0
VNC	36.4 36.4	36	36.40	36	6,600	0	0	0
VND	20.8 20.8	21.15	21.45	20.65	23,794,900	0	0	0
VNE	6.1 6.1	6.35	6.35	6.05	96,500	0	0	0
VNF	14.2 14.2	14.20	14.30	14.20	68,700	0	0	0
VNG	7.2 7.2	7.13	7.15	7.13	1,800	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	7.6 7.6	7.60	7.60	7.60	900	0	0	0
VNL	20.8 20.8	20.70	20.80	20.60	2,200	0	0	0
VNM	63.3 63.3	62.90	64.90	62.80	6,761,300	0	0	0
VNP	17.9 17.9	18.20	18.80	17.80	131,800	0	0	0
VNR	20.7 20.7	20.60	20.70	20.60	10,900	0	0	0
VNS	9.2 9.2	9.15	9.24	9.15	4,800	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	14,000	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	361 361	361	361	361	100	0	0	0
VOC	11.9 11.9	11.80	11.90	11.50	13,500	0	0	0
VOS	13.3 13.3	13.50	13.50	13.10	986,000	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	30.5 30.5	31.30	31.45	30.30	42,211,100	0	0	0
VPC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPD	26.1 26.1	26.20	26.20	26.10	20,800	0	0	0
VPG	5.1 5.1	4.76	5.09	4.70	596,200	0	0	0
VPH	4.4 4.4	4.45	4.46	4.35	65,500	0	0	0
VPI	54 54	55.10	55.30	54	2,198,200	0	0	0
VPR	19.4 19.4	20.40	20.40	19.40	32,800	0	0	0
VPS	9.4 9.4	9.45	9.45	9.37	27,200	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13 13	13	13	13	0	0	0	0
VRC	13.4 13.4	13.10	13.35	13.10	600	0	0	0
VRE	33.6 33.6	32.35	34.45	32.35	10,555,700	0	0	0
VRG	19.6 19.6	18.60	20.80	18.60	68,800	0	0	0
VSA	20.4 20.4	20.10	20.40	20.10	1,900	0	0	0
VSC	22.0 22.0	20.75	21.95	20.55	20,615,400	0	0	0
VSE	8.9 8.9	8.90	8.90	8.90	1,900	0	0	0
VSF	24.8 24.8	24.80	25	24.50	26,100	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.3 44.3	44.40	44.40	44.30	10,100	0	0	0
VSI	25 25	25	25	25	3,800	0	0	0
VSM	15 15	14.50	15.80	14.50	1,200	0	0	0
VSN	16.4 16.4	16.90	16.90	16.40	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	1,600	0	0	0
VTB	17.4 17.4	17	17.60	16.80	22,400	0	0	0
VTC	12.8 12.8	12	12.80	12	29,000	0	0	0
VTD	6.3 6.3	6.20	6.30	6.10	27,300	0	0	0
VTE	7.2 7.2	7	7.20	6.80	5,900	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.2 8.2	8.20	8.20	8.20	1,000	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	62.3 62.3	66.50	74.90	58	158,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.65	11.85	11.60	273,900	0	0	0
VTP	115 115	122	122	110.20	3,106,000	0	0	0
VTQ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VTR	13 13	12.90	13	12.80	45,800	0	0	0
VTS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
VTV	14.6 14.6	14.60	14.60	14.40	27,200	0	0	0
VTX	8.5 8.5	8.50	8.50	8.50	1,900	0	0	0
VTZ	20 20	20.20	20.30	20	1,546,800	0	0	0
VUA	16.9 16.9	17.10	17.10	14.50	4,400	0	0	0
VVN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VVS	56.4 56.4	53	56.40	53	62,900	0	0	0
VW3	9.2 9.2	12	12	9.20	200	0	0	0
VWS	24 24	24	24	24	500	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	20.9 20.9	20.90	20.90	20.90	500	0	0	0
WCS	268 268	264.50	268	263	400	0	0	0
WSB	56.1 56.1	56.30	56.30	56.10	900	0	0	0
WSS	6.7 6.7	6.70	6.70	6.70	1,600	0	0	0
WTC	10.2 10.2	10.20	10.20	10.20	200	0	0	0
X20	12.3 12.3	12.30	12.30	12.30	2,200	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	15.8 15.8	15.60	15.80	15.60	4,600	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	3,000	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	15.5 15.5	15.60	15.60	15.50	2,000	0	0	0
XPH	15.7 15.7	15.70	15.70	15.70	100	0	0	0
YBC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
YBM	10.2 10.2	10.80	10.90	10.15	24,700	0	0	0
YEG	12.3 12.3	12.20	12.45	12.10	1,786,000	0	0	0
YTC	31 31	31	31	31	300	0	0	0
^HASTC	252.9 252.9	252.98	254.29	251.87	108,120,167	0	0	0
^UPCOM	123.9 123.9	122.71	124.12	122.71	0	0	0	0
^VN30	2,089.2 2,089.2	2,075.98	2,100.62	2,075.98	573,615,517	0	0	0
^VNINDEX	1,902.9 1,902.9	1,873.93	1,910.69	1,871.79	1,287,727,100	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 13/01/2026