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 14/01/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.9 34.9	34.60	34.90	34.60	300	0	0	0
AAA	8.1 8.1	8	8.13	7.95	3,437,500	0	0	0
AAH	3.6 3.6	3.50	3.60	3.40	569,900	0	0	0
AAM	6.9 6.9	6.95	7	6.90	1,300	0	0	0
AAS	9.9 9.9	10.20	10.20	9.60	2,549,000	0	0	0
AAT	3.2 3.2	3.25	3.25	3.19	66,900	0	0	0
AAV	5.9 5.9	6	6.10	5.90	165,300	0	0	0
ABB	15.4 15.4	16.40	16.40	15.10	4,080,700	0	0	0
ABC	11.2 11.2	11.60	11.60	11	121,200	0	0	0
ABI	20.2 20.2	20.10	20.20	20	38,700	0	0	0
ABR	13 13	12.50	13	12.50	200	0	0	0
ABS	3 3	2.93	3.05	2.93	112,100	0	0	0
ABT	68 68	68.40	68.40	68	22,200	0	0	0
ABW	12.2 12.2	11.80	12.50	11.80	878,100	0	0	0
ACB	24.7 24.7	25	25.15	24.50	19,456,100	0	0	0
ACC	13.1 13.1	13.15	13.40	13.05	24,100	0	0	0
ACE	42.3 42.3	42.20	42.30	42.20	2,100	0	0	0
ACL	13.6 13.6	13.41	13.65	13.03	8,900	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ACV	61.1 61.1	55.20	62	55.20	10,445,500	0	0	0
ADC	18.2 18.2	18.40	18.40	18.20	1,000	0	0	0
ADG	9.3 9.3	9.35	9.35	9.34	600	0	0	0
ADS	8.3 8.3	8.45	8.49	8.20	111,100	0	0	0
AFX	11.2 11.2	11.10	11.25	11	165,200	0	0	0
AG1	12.3 12.3	12.30	12.50	12	2,300	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.9 14.9	14.60	14.90	14.55	671,600	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36.2 36.2	36.50	36.50	36	4,400	0	0	0
AGR	18.1 18.1	18.10	18.10	17.50	3,525,300	0	0	0
AGX	151 151	151	151	151	0	0	0	0
AIC	10 10	10	10	10	1,300	0	0	0
AIG	45.1 45.1	44.70	45.70	44.70	14,600	0	0	0
ALT	12.8 12.8	11.70	12.80	11.70	700	0	0	0
ALV	6.6 6.6	6.60	6.70	6.50	59,700	0	0	0
AMC	13 13	13	13	13	2,100	0	0	0
AME	7 7	7	7	7	500	0	0	0
AMP	15 15	15	15	15	4,500	0	0	0
AMS	7.6 7.6	7.60	7.80	7.50	2,700	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANV	26.9 26.9	26.60	27.35	26.30	2,013,600	0	0	0
APF	40.9 40.9	41.10	41.50	40.60	10,200	0	0	0
APG	10.4 10.4	10.40	10.40	10.15	402,200	0	0	0
APH	6.6 6.6	6.60	6.60	6.47	544,300	0	0	0
API	6.6 6.6	6.60	6.60	6.50	292,400	0	0	0
APL	11.9 11.9	11.90	11.90	11.90	0	0	0	0
APP	4.8 4.8	5.20	5.20	4.70	22,200	0	0	0
APS	7.5 7.5	7.50	7.60	7.40	484,400	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	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.90	16.90	16.60	1,500	0	0	0
ASM	6.6 6.6	6.56	6.63	6.52	506,900	0	0	0
ASP	5.0 5.0	4.89	5.05	4.88	66,600	0	0	0
AST	72 72	73.80	73.80	71.90	40,400	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	19.7 19.7	19.70	19.70	19.70	100	0	0	0
AVC	51.9 51.9	50.60	54.30	50.60	4,200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.2 10.2	9.90	10.20	9.90	147,400	0	0	0
BAB	12.7 12.7	12.90	12.90	12.60	13,700	0	0	0
BAF	38.6 38.6	37.65	39.10	37.45	5,714,000	0	0	0
BAL	9.7 9.7	9.70	9.70	9.70	300	0	0	0
BAX	33.5 33.5	34.90	34.90	33.50	1,000	0	0	0
BBC	90.9 90.9	85	91	85	13,500	0	0	0
BBH	11.3 11.3	11.30	11.30	11.30	200	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	12.8 12.8	12.90	12.90	12.50	1,500	0	0	0
BCA	14 14	13.90	14.30	13.70	39,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	8 8	8	8.10	7.90	177,300	0	0	0
BCE	10.9 10.9	10.75	10.90	10.75	41,100	0	0	0
BCF	41.4 41.4	41.40	41.40	41.40	300	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	73.4 73.4	70	73.40	68.90	2,644,100	0	0	0
BCP	9.9 9.9	9.90	9.90	9.90	600	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	40	40	40	1,200	0	0	0
BDT	9.8 9.8	9.70	9.90	9.30	5,200	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	17 17	16.90	17	16.90	500	0	0	0
BFC	48.9 48.9	47	49.30	46.40	990,800	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	6.6 6.6	8.60	8.60	6.60	200	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	33.5 33.5	32.80	33.50	32.80	11,500	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	24.4 24.4	23.90	24.45	23.85	426,600	0	0	0
BID	54.5 54.5	50.80	54.50	50.20	17,646,800	0	0	0
BIG	5.8 5.8	5.60	6	5.60	145,300	0	0	0
BIO	12.8 12.8	12.60	12.80	12.60	500	0	0	0
BKC	24.7 24.7	24	25.50	24	153,600	0	0	0
BKG	2.9 2.9	2.86	2.89	2.85	50,100	0	0	0
BLI	9.3 9.3	9.10	9.30	9.10	2,900	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23.5 23.5	22.80	23.70	22.50	2,400	0	0	0
BMC	16.4 16.4	15.85	16.55	15.70	102,700	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.6 18.6	18.30	18.80	18	1,098,900	0	0	0
BMJ	10.5 10.5	10.50	10.50	10.50	200	0	0	0
BMK	14 14	14	14	14	7,000	0	0	0
BMP	175 175	174.40	176.90	173.20	252,600	0	0	0
BMS	13.4 13.4	13.30	13.40	13.20	137,800	0	0	0
BMV	5 5	5	5	5	0	0	0	0
BNA	7 7	7.10	7.10	7	80,200	0	0	0
BNW	20.3 20.3	20.30	20.30	20.30	0	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	200	0	0	0
BRC	12.3 12.3	12.45	12.45	12.25	1,000	0	0	0
BRR	19.1 19.1	19	19.10	19	16,000	0	0	0
BRS	25.7 25.7	25.90	25.90	25.70	6,300	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	18.60	18.60	18.50	400	0	0	0
BSI	42.2 42.2	42.80	43	41.15	1,778,000	0	0	0
BSL	10 10	10	10	10	100	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	22 22	22	22	22	500	0	0	0
BSR	21.4 21.4	21.60	21.90	20.40	38,293,200	0	0	0
BT1	11 11	11	11	11	100	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	900	0	0	0
BTD	21 21	19.40	21	19.40	600	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	25.1 25.1	24.90	25.20	24.70	12,500	0	0	0
BTN	3.3 3.3	3.30	3.30	3.30	0	0	0	0
BTP	8.6 8.6	8.75	8.85	8.52	272,100	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	11,600	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15 15	15	15	15	2,000	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	14.2 14.2	13.50	14.40	13.50	13,190,000	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	68.5 68.5	68.60	72	67.20	2,486,700	0	0	0
BVL	16.5 16.5	17.10	17.20	16.50	17,100	0	0	0
BVN	13.6 13.6	13.60	13.60	13.60	100	0	0	0
BVS	32.6 32.6	31.80	32.80	31.60	432,300	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	46.9 46.9	46.95	46.95	46.30	114,000	0	0	0
BWS	33.7 33.7	34.60	34.60	33.70	5,300	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	10.7 10.7	10.40	10.80	10.25	126,500	0	0	0
C47	9.6 9.6	9.52	9.64	9.51	27,900	0	0	0
C4G	8.4 8.4	8.40	8.50	8.20	737,000	0	0	0
C69	15.5 15.5	14.80	15.50	14.60	530,400	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	1,200	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	7 7	7.10	7.10	7	2,700	0	0	0
CAN	31.5 31.5	31	31.50	31	2,600	0	0	0
CAP	39.6 39.6	39.80	39.80	39.50	17,500	0	0	0
CAT	17.6 17.6	17.40	17.60	17.20	57,100	0	0	0
CBI	15 15	14.70	15	14.70	800	0	0	0
CBS	27.3 27.3	27.60	27.60	27.30	3,500	0	0	0
CC1	38.1 38.1	33	42.20	31.60	2,000	0	0	0
CCA	15.2 15.2	14.80	15.20	14.80	1,700	0	0	0
CCC	11.3 11.3	11.35	11.40	11	22,800	0	0	0
CCI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
CCL	6.1 6.1	6.14	6.14	6.06	120,000	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	23.7 23.7	24.30	24.50	23.30	185,600	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	34 34	33.90	34.20	33.80	25,500	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.6 11.6	11.50	11.60	11.40	7,300	0	0	0
CDR	5.8 5.8	6.20	6.20	5.70	3,500	0	0	0
CEN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CEO	19.1 19.1	19.70	20.10	18.90	22,399,200	0	0	0
CET	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CFM	9.5 9.5	8.50	9.50	8.50	1,000	0	0	0
CFV	25 25	25	25	25	100	0	0	0
CGV	3.1 3.1	3	3.10	3	6,600	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	28.8 28.8	28.90	28.90	28.40	133,100	0	0	0
CHS	11.5 11.5	11.50	11.50	11.50	2,000	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.4 9.4	9.30	9.50	9	12,500	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	300	0	0	0
CIG	9 9	9.10	9.20	8.60	38,300	0	0	0
CII	18.6 18.6	19.05	19.50	18.55	21,311,100	0	0	0
CIP	2.8 2.8	2.80	2.80	2.80	108,500	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	51 51	48.50	52	48.50	6,800	0	0	0
CKD	23 23	23	23	23	1,000	0	0	0
CKG	10.3 10.3	10.35	10.35	10.10	57,900	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	200	0	0	0
CLC	56.6 56.6	54.80	56.60	54.80	6,400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.3 21.3	21.30	21.30	21.30	6,400	0	0	0
CLL	30.5 30.5	30.50	30.50	30.40	20,800	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	15.8 15.8	15.80	15.90	15.80	108,300	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	500	0	0	0
CMD	21.6 21.6	21.40	21.60	21.30	1,600	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	34.1 34.1	34.25	34.40	34	436,200	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	62.4 62.4	64.50	64.50	58.50	12,700	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.2 8.2	8	8.20	7.90	76,400	0	0	0
CMT	13 13	13	13	13	1,800	0	0	0
CMV	10.2 10.2	10.10	10.15	9.40	65,500	0	0	0
CMW	15.8 15.8	15.80	15.80	15.80	300	0	0	0
CMX	6.2 6.2	6.21	6.27	6.18	82,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32 32	31.40	32	30.20	3,500	0	0	0
CNG	26.5 26.5	27.25	27.25	26.30	66,500	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	6.7 6.7	7.20	7.20	6.50	3,800	0	0	0
COM	30 30	30	30	30	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.4 17.4	17.40	17.40	17.40	200	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	31.8 31.8	31.70	31.80	31.60	11,200	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	8.9 8.9	9.05	9.05	8.82	656,400	0	0	0
CRE	8.2 8.2	8.16	8.27	8.16	281,700	0	0	0
CSC	17 17	16.80	17	16.60	26,900	0	0	0
CSI	27 27	27.30	27.30	27	1,200	0	0	0
CSM	13.9 13.9	13.60	14.20	13.60	1,044,400	0	0	0
CSV	30.9 30.9	28.85	30.85	28.60	1,970,200	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	18.40	18.40	18.40	0	0	0	0
CTD	77.1 77.1	77.10	77.80	75.60	569,900	0	0	0
CTF	20.4 20.4	20.35	20.40	19.90	339,300	0	0	0
CTG	41.5 41.5	40.80	43.25	40.65	30,568,900	0	0	0
CTI	22.6 22.6	22.60	23	22.40	370,700	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.6 6.6	6.80	6.80	6.50	300,700	0	0	0
CTR	108 108	105	108	102.40	3,364,900	0	0	0
CTS	34.0 34.0	34.60	34.70	33.70	1,970,100	0	0	0
CTT	29.8 29.8	29.80	29.80	29.80	0	0	0	0
CTW	24.9 24.9	24.80	24.90	24.80	300	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	27.6 27.6	27.70	27.70	26.35	1,700	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	11.5 11.5	10.80	11.50	10.70	900	0	0	0
D2D	35.5 35.5	35.50	35.50	35.20	69,000	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.5 18.5	18.30	18.50	18.30	700	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.7 3.7	3.60	3.67	3.58	131,200	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	11.2 11.2	12	12	11.20	2,800	0	0	0
DAT	9.8 9.8	10.15	10.20	9.40	20,000	0	0	0
DBC	28.8 28.8	27.80	29.25	27.60	19,023,900	0	0	0
DBD	49.5 49.5	48.45	49.65	48.10	45,300	0	0	0
DBM	25.9 25.9	25.90	25.90	25.90	2,000	0	0	0
DBT	11.3 11.3	11.25	11.25	11.25	700	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	100	0	0	0
DC2	6 6	6	6	6	0	0	0	0
DC4	10 10	10	10.20	9.95	382,300	0	0	0
DCF	42 42	42	42	42	100	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	46.7 46.7	46.90	48.50	45.85	461,000	0	0	0
DCM	36.7 36.7	35.85	37.20	35.35	7,092,200	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	9.8 9.8	9.50	9.80	9	62,200	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	7.9 7.9	8.10	8.10	7.80	24,300	0	0	0
DDV	28 28	26.80	28.40	26.60	2,834,600	0	0	0
DFC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
DFF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DGC	63.9 63.9	63.10	64.80	62.90	4,895,300	0	0	0
DGT	4.8 4.8	4.90	4.90	4.70	190,400	0	0	0
DGW	44.1 44.1	43.60	45.90	43.45	4,248,800	0	0	0
DHA	66 66	67.70	67.70	66	49,600	0	0	0
DHB	7.9 7.9	7.90	7.90	7.90	13,300	0	0	0
DHC	34.5 34.5	35.40	35.40	34.35	359,500	0	0	0
DHD	34 34	34	34	33.90	3,600	0	0	0
DHG	104.6 104.6	103.80	105	103.80	22,400	0	0	0
DHM	6.1 6.1	6.14	6.14	6	6,300	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	1,100	0	0	0
DHT	68.9 68.9	71.40	71.50	68.80	20,300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	100	0	0	0
DIG	16.7 16.7	16.75	17	16.30	15,200,400	0	0	0
DIH	10.9 10.9	10.60	10.90	10.60	37,900	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.5 5.5	5.10	5.60	5.10	1,155,500	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.6 2.6	2.58	2.68	2.58	1,893,400	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	0	0	0	0
DMC	60.5 60.5	60.20	60.50	60.20	800	0	0	0
DMN	7.7 7.7	7.70	7.70	7.70	0	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	2,000	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	0	0	0	0
DND	11.5 11.5	11.50	11.50	11.50	100	0	0	0
DNE	8.5 8.5	8.60	8.60	8.50	1,200	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	19.9 19.9	19.90	19.90	19.90	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	0	0	0	0
DOP	13 13	13	13	13	0	0	0	0
DP1	34.5 34.5	34.50	34.50	34.50	0	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	54.5 54.5	53.50	54.50	53.50	28,000	0	0	0
DPG	40.9 40.9	40.50	41.15	39.80	879,100	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	24.9 24.9	24.65	25.50	24.20	12,596,300	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	42.2 42.2	41.85	43	41.10	1,855,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.3 10.3	9.93	10.30	9.93	1,500	0	0	0
DRC	16.0 16.0	15.60	16.15	15.60	1,474,800	0	0	0
DRG	8.8 8.8	8.70	9.50	8.50	19,400	0	0	0
DRH	2.1 2.1	2.13	2.18	2.11	645,000	0	0	0
DRI	14 14	13.80	14.40	13.70	2,088,700	0	0	0
DRL	46 46	45.90	46	45.90	9,300	0	0	0
DS3	6.2 6.2	6.20	6.80	6.20	3,200	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.1 24.1	24.80	24.80	24.05	510,100	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DSN	43 43	42.25	43	42.25	11,100	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	13.6 13.6	13	13.60	12.40	857,500	0	0	0
DTA	4.1 4.1	4.10	4.10	3.96	22,300	0	0	0
DTD	17 17	17.40	17.40	16.80	254,600	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	2.4 2.4	2.40	2.40	2.40	1,000	0	0	0
DTK	12.5 12.5	13	13	12.10	132,900	0	0	0
DTL	13.1 13.1	13.30	13.30	13.10	3,100	0	0	0
DTP	114.2 114.2	114	116	114	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	5.6 5.6	5.50	5.60	5.40	252,800	0	0	0
DVN	22.4 22.4	18.70	22.80	18.70	253,000	0	0	0
DVP	67.3 67.3	67	67.50	66.80	20,600	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	14 14	14.70	14.70	14	1,000	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	15.9 15.9	16.05	16.55	15.75	17,778,500	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11.4 11.4	11.10	11.60	11	443,500	0	0	0
DXS	8.2 8.2	8.32	8.44	8.20	2,599,800	0	0	0
DXV	3.9 3.9	3.90	3.92	3.85	5,400	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	1,300	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 39	39	40	38.30	10,200	0	0	0
EFI	2.1 2.1	2.10	2.10	2.10	200	0	0	0
EIB	23.1 23.1	23.50	24.20	22.95	15,903,000	0	0	0
EIC	23 23	26	26	22.80	2,800	0	0	0
EID	22.7 22.7	22.30	22.80	22.20	3,900	0	0	0
EIN	2.6 2.6	2.70	2.70	2.60	2,100	0	0	0
ELC	23.6 23.6	23.65	23.65	23.15	1,019,000	0	0	0
EME	24.3 24.3	24.30	24.30	24.30	100	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20 20	20	20	20	1,000	0	0	0
EVE	10.3 10.3	10.15	10.25	10.05	21,100	0	0	0
EVF	11.6 11.6	11.75	11.85	11.45	4,619,200	0	0	0
EVG	7.5 7.5	7.65	7.79	7.53	1,295,400	0	0	0
EVS	6 6	6	6.10	5.90	179,600	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	3.62	3.63	3.60	25,500	0	0	0
FCN	14.5 14.5	14.85	14.95	14.30	1,779,400	0	0	0
FCS	6.8 6.8	6.10	6.80	6.10	400	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	15	15.30	15	17,500	0	0	0
FID	1.8 1.8	1.80	1.90	1.70	280,500	0	0	0
FIR	7.2 7.2	7.35	7.35	7.10	533,500	0	0	0
FIT	4.7 4.7	4.78	4.79	4.67	745,700	0	0	0
FMC	36.4 36.4	36.20	36.60	36.20	26,500	0	0	0
FOC	65 65	66	66	64.60	14,100	0	0	0
FOX	67.5 67.5	70	71	66.60	550,400	0	0	0
FPT	99.8 99.8	99	101.10	97.80	11,900,400	0	0	0
FRC	25 25	25	25	25	2,000	0	0	0
FRM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FRT	145 145	145.80	148.80	144.10	518,200	0	0	0
FSO	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FT1	40.1 40.1	40.10	40.10	40.10	3,200	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	34.40	33.40	2,273,700	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	12.1 12.1	11.40	12.50	11.30	1,863,700	0	0	0
GAS	107 107	107	110.90	100	4,910,800	0	0	0
GCB	8.4 8.4	6.50	8.40	6.30	8,500	0	0	0
GCF	29 29	30.80	30.80	28	55,900	0	0	0
GDA	15.7 15.7	15.80	15.90	15.50	234,700	0	0	0
GDT	19.7 19.7	19.50	19.75	19.50	12,200	0	0	0
GDW	33.4 33.4	33.40	33.40	33.40	0	0	0	0
GEG	14.9 14.9	15	15	14.80	275,600	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	41.5 41.5	43	43.40	41.20	13,996,300	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	29.2 29.2	29.20	29.30	29	20,100	0	0	0
GIC	14.9 14.9	14.80	14.90	14.80	600	0	0	0
GIL	14.4 14.4	13.95	14.50	13.60	499,400	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	21.8 21.8	21.90	21.90	21.70	2,700	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	63 63	63.20	63.80	62.60	1,537,600	0	0	0
GMH	8.6 8.6	8.64	8.64	8.64	100	0	0	0
GMX	15.3 15.3	16.40	16.40	15.30	700	0	0	0
GND	26.9 26.9	22.60	26.90	22.60	200	0	0	0
GPC	2.2 2.2	2.20	2.30	2.20	52,400	0	0	0
GSM	30.5 30.5	31.50	31.80	30.50	7,000	0	0	0
GSP	11.1 11.1	11.15	11.30	11.05	220,000	0	0	0
GTA	9.9 9.9	9.90	9.90	9.90	300	0	0	0
GTD	86.9 86.9	87.50	87.60	86.90	4,400	0	0	0
GTS	11.4 11.4	11.30	11.40	11.30	200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	36.4 36.4	34.30	36.35	33.70	14,095,400	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	0	0	0	0
HAC	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HAD	13.9 13.9	13.90	13.90	13.90	100	0	0	0
HAF	21.5 21.5	21.50	21.50	21.50	0	0	0	0
HAG	17.4 17.4	17.40	17.45	17.05	9,407,800	0	0	0
HAH	57.5 57.5	58.60	58.80	57.30	2,701,200	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9.5 9.5	9.20	9.70	9.20	31,200	0	0	0
HAP	7.5 7.5	7.54	7.56	7.39	18,500	0	0	0
HAR	3.8 3.8	3.83	3.85	3.73	507,800	0	0	0
HAS	8 8	8	8	8	0	0	0	0
HAT	35.1 35.1	35.10	35.10	35.10	0	0	0	0
HAV	3.4 3.4	3.40	3.40	3.40	200	0	0	0
HAX	11.0 11.0	11.05	11.05	10.85	555,400	0	0	0
HBC	6.3 6.3	6.40	6.50	6.20	829,300	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	800	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	0	0	0	0
HC3	28 28	28	28	28	0	0	0	0
HCC	29.8 29.8	28.90	29.80	28.10	14,200	0	0	0
HCD	7.6 7.6	7.50	7.56	7.50	42,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.5 26.5	25.60	26.50	25.50	39,610,400	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	13.8 13.8	14	14	13.80	600	0	0	0
HD6	10.7 10.7	10.50	10.90	10.50	11,900	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6 6	6.10	6.10	6	30,700	0	0	0
HDB	27.7 27.7	28.50	28.50	27.55	21,961,000	0	0	0
HDC	21.1 21.1	21.60	22.05	21.05	6,277,800	0	0	0
HDG	26.5 26.5	27	27.35	26.30	3,994,200	0	0	0
HDM	37.3 37.3	37.30	37.30	37.30	500	0	0	0
HDP	26 26	26	26	26	500	0	0	0
HDW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	0	0	0	0
HEJ	16.2 16.2	13.50	16.20	13.50	16,400	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	0	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	235.6 235.6	237	237	231.10	3,700	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	12.60	12.70	12.40	617,500	0	0	0
HHS	11.5 11.5	11.90	11.90	11.30	3,075,700	0	0	0
HHV	12.9 12.9	12.85	13.20	12.80	7,501,800	0	0	0
HID	5.4 5.4	5.37	5.37	5.37	296,700	0	0	0
HII	6 6	6.30	6.30	5.95	430,800	0	0	0
HIO	8 8	8.10	8.10	8	5,300	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	9.50	9.50	9.50	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	14.6 14.6	14.40	14.60	14.30	70,800	0	0	0
HLD	21.3 21.3	21.80	21.80	20.90	75,100	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HMC	11.5 11.5	11.75	11.80	11.50	10,000	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HMG	9.8 9.8	13.20	13.20	9.80	300	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.5 11.5	11.60	11.60	11.50	5,300	0	0	0
HMS	35 35	35	35	34.80	8,200	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	300	0	0	0
HND	10.6 10.6	10.70	10.70	10.60	11,300	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	6.50	6.30	3,239,800	0	0	0
HNI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HNM	8 8	8	8.10	8	498,400	0	0	0
HNP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.8 4.8	4.70	4.90	4.70	10,800	0	0	0
HPB	17 17	17	17	17	0	0	0	0
HPD	17 17	17	17	17	10,300	0	0	0
HPG	27.3 27.3	27.45	27.60	27	53,908,300	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	30.4 30.4	30.40	30.40	30.40	6,500	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	78.5 78.5	79.09	79.09	76.03	2,400	0	0	0
HPT	23.4 23.4	24.90	24.90	23	3,400	0	0	0
HPW	26.1 26.1	26.10	26.10	26.10	100	0	0	0
HPX	4.8 4.8	4.73	4.85	4.73	2,549,100	0	0	0
HQC	2.9 2.9	2.94	2.98	2.90	10,104,300	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	26.6 26.6	26.55	26.55	26.55	200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.3 16.3	16.15	16.45	16.10	5,272,200	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	6.9 6.9	6.88	7.30	6.80	232,900	0	0	0
HSM	7.1 7.1	7.10	7.10	7.10	0	0	0	0
HSP	14.5 14.5	14.60	14.60	14.50	800	0	0	0
HSV	4.4 4.4	4.40	4.60	4.30	190,700	0	0	0
HT1	16.1 16.1	16.35	17.10	16	988,700	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	1,000	0	0	0
HTG	43.9 43.9	43.50	44	43.10	10,800	0	0	0
HTI	24.0 24.0	24.30	24.30	23.85	38,500	0	0	0
HTL	22.5 22.5	22.50	22.50	22.50	9,600	0	0	0
HTM	9.5 9.5	10	10	9.10	3,300	0	0	0
HTN	8.3 8.3	8.35	8.45	8.20	247,800	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	11.9 11.9	11.80	11.95	11.15	45,400	0	0	0
HU1	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HU4	12 12	12	12	12	2,000	0	0	0
HU6	4.6 4.6	4.50	4.60	4.50	12,100	0	0	0
HUB	15.4 15.4	15.20	15.35	15.20	800	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.9 15.9	16.10	16.10	15.70	1,505,900	0	0	0
HVA	19.2 19.2	19	19.20	18.70	32,600	0	0	0
HVH	13.3 13.3	13.05	13.35	13	171,500	0	0	0
HVN	29.7 29.7	27.95	29.65	27.60	4,412,700	0	0	0
HVT	28.8 28.8	28.40	29	28.40	177,400	0	0	0
HVX	2.8 2.8	2.74	2.81	2.71	22,000	0	0	0
HWS	14.5 14.5	14.60	14.60	14.50	5,400	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	2.90	2.90	2.90	1,100	0	0	0
ICG	19.3 19.3	18.60	19.40	18.50	10,100	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	38.2 38.2	38.50	38.90	38.10	12,500	0	0	0
ICT	17.8 17.8	18.05	18.05	17.70	20,700	0	0	0
IDC	40 40	39.60	40.60	39.10	4,376,400	0	0	0
IDI	6.7 6.7	6.82	6.86	6.72	461,600	0	0	0
IDJ	4.8 4.8	4.80	4.90	4.70	520,000	0	0	0
IDP	217.5 217.5	217.50	217.50	217.50	1,200	0	0	0
IDV	26.8 26.8	26.80	26.90	26.50	14,800	0	0	0
IFS	19.7 19.7	20.70	20.80	17.80	18,300	0	0	0
IHK	10.7 10.7	10.70	10.70	10.70	0	0	0	0
IJC	11.3 11.3	10.90	11.40	10.85	6,101,300	0	0	0
ILA	6.6 6.6	6.80	6.80	6	800	0	0	0
ILB	23.1 23.1	23.05	23.50	23	35,400	0	0	0
ILC	5.6 5.6	7	7	5.60	300	0	0	0
ILS	22 22	22	24	21	25,400	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.2 53.2	53.10	53.60	53.10	47,900	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	41.50	41.50	41.30	2,300	0	0	0
IPA	18.8 18.8	18.90	18.90	18.30	460,000	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	0	0	0	0
ITC	13.8 13.8	13.60	13.90	13.55	92,500	0	0	0
ITD	16 16	16.10	16.30	16	37,000	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	215,700	0	0	0
ITS	4.2 4.2	4.30	4.30	4.20	3,400	0	0	0
IVS	8.6 8.6	8.60	8.60	8.50	173,700	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.8 5.8	5.90	5.90	5.76	296,900	0	0	0
KBC	36.1 36.1	35.80	36.70	35.40	8,609,500	0	0	0
KCB	14.8 14.8	14.90	15.60	14.30	174,400	0	0	0
KDC	50.4 50.4	49.80	50.40	49.60	261,000	0	0	0
KDH	29.1 29.1	29.95	30.05	28.75	8,278,700	0	0	0
KDM	24.7 24.7	23.50	24.70	23.10	87,100	0	0	0
KGM	5.7 5.7	5.80	5.80	5.70	2,100	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.0 7.0	7.05	7.08	6.89	22,153,000	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.2 12.2	12.50	12.50	12.20	12,700	0	0	0
KHS	18.4 18.4	18.10	18.60	18	22,800	0	0	0
KHW	31 31	30.30	31.60	30	1,300	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	2.97	2.97	2.92	3,600	0	0	0
KMT	9 9	9	9	9	0	0	0	0
KOS	38.9 38.9	38.80	38.90	38.80	375,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.3 17.3	17.25	17.50	17.10	1,176,400	0	0	0
KSD	4.8 4.8	4.60	4.80	4.60	4,000	0	0	0
KSF	65.6 65.6	65.90	66.50	65.40	23,400	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2 2	2	2	1.90	48,800	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	22.4 22.4	22.40	22.40	22.40	400	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
L10	25.5 25.5	24.15	25.45	24.15	2,300	0	0	0
L12	4.2 4.2	4.10	4.20	4.10	1,800	0	0	0
L14	26.7 26.7	27.10	27.30	26	267,400	0	0	0
L18	27.8 27.8	27.50	27.80	27.50	58,900	0	0	0
L40	85.4 85.4	86	86	84	122,900	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	18.60	18.60	18.50	700	0	0	0
LAI	14.7 14.7	14.90	14.90	14.70	36,100	0	0	0
LAS	17.3 17.3	16.60	17.50	16.40	1,346,400	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	4,200	0	0	0
LBM	35 35	36	36.20	35	53,500	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	10.45	10.70	10.35	3,057,400	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	4 4	3.99	4.06	3.97	1,798,900	0	0	0
LDP	10.5 10.5	10.40	10.50	10.20	167,500	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	3.7 3.7	3.70	3.70	3.70	900	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	56.8 56.8	56.80	56.80	56.80	1,000	0	0	0
LGL	5.9 5.9	5.80	6	5.80	176,200	0	0	0
LHC	112.9 112.9	113	114	112.90	900	0	0	0
LHG	30.1 30.1	29.70	30.50	29.65	175,300	0	0	0
LIC	25.9 25.9	25.70	27.40	25.70	4,600	0	0	0
LIG	4 4	4	4.10	3.90	219,500	0	0	0
LIX	36.4 36.4	36.95	36.95	36	57,500	0	0	0
LKW	34.1 34.1	34.30	34.30	34.10	600	0	0	0
LLM	17 17	19	19	16.10	38,100	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	300	0	0	0
LMC	6 6	5.30	6	5.30	900	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	41.7 41.7	42.10	42.20	41.25	1,518,900	0	0	0
LPT	6.1 6.1	6.10	6.10	6.10	100	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	30.4 30.4	30	30.80	29.50	45,600	0	0	0
LSS	9.5 9.5	9.51	9.53	9.47	206,600	0	0	0
LTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LTG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
M10	22.4 22.4	22.30	22.50	22.30	4,200	0	0	0
MA1	30.2 30.2	39	39	30.20	200	0	0	0
MAC	12.8 12.8	12.50	12.80	12.50	1,200	0	0	0
MAS	36 36	36	36	36	2,100	0	0	0
MBB	27.2 27.2	27.60	27.95	26.85	45,126,300	0	0	0
MBG	3.3 3.3	3	3.40	2.90	1,250,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.8 27.8	28.10	28.30	27.10	9,221,200	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.50	7.50	7.40	1,300	0	0	0
MCH	168 168	165.20	169.70	165.20	96,300	0	0	0
MCM	27.7 27.7	27	28.25	27	124,000	0	0	0
MCO	6.2 6.2	6.20	6.20	6.10	5,200	0	0	0
MCP	29.4 29.4	29.20	29.40	29.20	7,300	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10 10	9.90	10	9.90	8,300	0	0	0
MDF	5.4 5.4	5.40	5.40	5.30	8,100	0	0	0
MDG	31 31	32.50	33	31	1,100	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	100	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	42 42	41.60	43.40	40.80	97,200	0	0	0
MGC	14 14	13	14.10	12.30	94,500	0	0	0
MGG	26 26	26	26	26	200	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	30.3 30.3	30.30	30.30	30.30	500	0	0	0
MHC	11.1 11.1	12.05	12.10	11.10	61,900	0	0	0
MIC	12.5 12.5	13.30	13.30	12.30	16,000	0	0	0
MIE	6.4 6.4	6.40	6.40	6.40	200	0	0	0
MIG	18.8 18.8	18.15	19.20	18.10	911,000	0	0	0
MKP	27.4 27.4	27.40	27.40	27.40	0	0	0	0
MKV	16 16	15.90	16	15.90	5,300	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.4 21.4	21.40	21.40	21.40	500	0	0	0
MML	37.3 37.3	36.30	37.80	36	242,900	0	0	0
MNB	25.3 25.3	25.30	25.30	25.30	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.4 16.4	16.40	16.60	15.90	79,400	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	7 7	7	7	7	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.6 12.6	12.85	12.90	12.55	11,806,700	0	0	0
MSH	35.5 35.5	34.75	36.40	34.45	979,900	0	0	0
MSN	80.6 80.6	79.10	82	78.60	13,858,700	0	0	0
MSR	27.6 27.6	26.90	28.60	26.50	3,125,800	0	0	0
MST	6.5 6.5	6.40	6.50	6.40	5,186,300	0	0	0
MTA	15.2 15.2	14.40	15.50	14.10	64,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MTH	23.5 23.5	23.40	23.50	23.40	2,000	0	0	0
MTL	5.7 5.7	5.80	5.80	5.70	16,200	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	3,700	0	0	0
MTV	16 16	16	16	16	1,000	0	0	0
MVB	17 17	16.70	17.90	16.70	11,700	0	0	0
MVC	16.4 16.4	16.30	16.70	16.20	48,200	0	0	0
MVN	64.2 64.2	56	64.20	56	91,900	0	0	0
MWG	86 86	87.10	87.30	85.10	6,951,400	0	0	0
MZG	9.9 9.9	10.20	10.30	9.90	172,700	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	39.1 39.1	38.35	39.50	38.15	786,400	0	0	0
NAG	7.9 7.9	8	8	7.90	205,100	0	0	0
NAP	11.4 11.4	11.40	11.40	11.40	1,600	0	0	0
NAS	34.9 34.9	35	35	34.90	2,500	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.5 17.5	17.80	17.80	17.50	700	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.4 18.4	18.65	18.65	18.30	15,800	0	0	0
NBC	8.9 8.9	8.90	8.90	8.80	35,700	0	0	0
NBE	11.4 11.4	11.40	11.50	11.40	4,400	0	0	0
NBP	11.5 11.5	10.90	11.80	10.60	105,800	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	11.50	12	11.20	12,700	0	0	0
NCS	40 40	42	42	40	400	0	0	0
NCT	91.3 91.3	91	91.40	91	29,400	0	0	0
ND2	37.9 37.9	37.90	37.90	37.90	0	0	0	0
NDC	160 160	160	160	160	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	11.5 11.5	11.50	11.50	11.30	213,500	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.5 5.5	5.30	5.80	5.30	1,900	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.1 6.1	6.10	6.10	6.10	13,100	0	0	0
NED	7.1 7.1	6.90	7.10	6.90	165,500	0	0	0
NET	67.9 67.9	67.50	68	67.50	4,900	0	0	0
NFC	70.1 70.1	65	70.10	65	1,900	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	15.75	15.35	334,400	0	0	0
NHC	20 20	20	20	20	0	0	0	0
NHH	11.9 11.9	11.95	11.95	11.70	135,400	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	0	0	0	0
NKG	15.6 15.6	15.55	15.95	15.35	7,443,300	0	0	0
NLG	31 31	30.90	31.70	30.45	6,048,100	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	62.5 62.5	62	63	61.50	36,400	0	0	0
NNT	55.6 55.6	55.30	55.60	55.30	600	0	0	0
NO1	6.3 6.3	6.40	6.40	6.30	70,000	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	10.9 10.9	10.90	10.90	10.90	3,300	0	0	0
NRC	5.7 5.7	5.80	5.80	5.70	148,200	0	0	0
NS2	15.6 15.6	15.60	15.60	15.60	400	0	0	0
NSC	76.0 76.0	77.46	77.46	76.00	4,300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.9 4.9	4.80	4.90	4.70	133,800	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 12	11.90	12	11.90	3,500	0	0	0
NT2	25.6 25.6	25.90	25.90	25.35	1,862,100	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	159 159	157.20	159	156	22,900	0	0	0
NTF	16.4 16.4	16.40	16.40	12.40	2,200	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	18.4 18.4	18.50	18.60	18	1,531,000	0	0	0
NTP	73.9 73.9	67.20	73.90	67	1,953,000	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	0	0	0	0
NVB	14 14	13.90	14	13.70	490,500	0	0	0
NVL	12.9 12.9	12.75	13.20	12.70	9,642,300	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.4 7.4	7.46	7.46	7.40	2,500	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	4.20	4.20	3.90	800	0	0	0
OCB	12.1 12.1	12.30	12.30	12	6,127,700	0	0	0
OCH	6.1 6.1	6	6.30	6	74,500	0	0	0
ODE	46.3 46.3	46.50	46.50	46.20	18,400	0	0	0
OGC	3.9 3.9	4	4	3.79	1,335,400	0	0	0
OIL	14 14	12.60	14	12.50	18,840,800	0	0	0
ONE	8.9 8.9	9.40	10	8.80	50,700	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	23.5 23.5	22.50	23.50	22.50	2,900	0	0	0
ORS	13.6 13.6	13.65	13.90	13.40	1,320,300	0	0	0
PAC	23.6 23.6	22.80	23.80	22.70	780,600	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	27.7 27.7	27.80	28.15	27.60	1,064,600	0	0	0
PAP	26 26	26	26	26	200	0	0	0
PAS	2.8 2.8	2.80	2.90	2.80	10,800	0	0	0
PAT	79.9 79.9	80.60	80.90	79.90	31,400	0	0	0
PBC	6.2 6.2	6.10	6.20	6.10	33,900	0	0	0
PBP	12.7 12.7	12.40	12.70	12.30	8,100	0	0	0
PBT	17 17	17	17	17	0	0	0	0
PC1	24.2 24.2	24.20	24.90	24	10,686,300	0	0	0
PCC	26.5 26.5	26.50	26.50	26.50	200	0	0	0
PCE	19.5 19.5	19.60	19.60	19.50	1,400	0	0	0
PCF	5.4 5.4	5.40	5.40	5.40	6,400	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	21 21	20	21	20	167,200	0	0	0
PCM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
PCT	9.7 9.7	9.70	9.70	9.70	75,900	0	0	0
PDB	28.3 28.3	28	28.40	27.50	8,400	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115.6 115.6	115.10	115.80	115.10	1,800	0	0	0
PDR	17.8 17.8	18	18.30	17.50	16,431,400	0	0	0
PDV	10.1 10.1	10	10.15	9.99	66,600	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.1 4.1	4.10	4.10	4.10	400	0	0	0
PEN	7.1 7.1	7.10	7.10	7.10	0	0	0	0
PEQ	36.3 36.3	36.30	36.30	36.30	0	0	0	0
PET	36.5 36.5	35.30	36.85	35	4,793,000	0	0	0
PFL	2.7 2.7	2.60	2.70	2.60	90,100	0	0	0
PGB	12.6 12.6	12.50	13	12.50	18,000	0	0	0
PGC	14.2 14.2	13.85	14.45	13.80	150,800	0	0	0
PGD	24.2 24.2	24.20	24.25	24	12,200	0	0	0
PGI	19.5 19.5	19.45	19.45	18.55	57,100	0	0	0
PGN	6.5 6.5	6.40	6.60	6.40	6,900	0	0	0
PGS	53.4 53.4	53.40	53.40	53.40	0	0	0	0
PGT	7.3 7.3	7.30	7.30	7.30	600	0	0	0
PGV	21.6 21.6	21.70	22	21.35	133,300	0	0	0
PHC	4.9 4.9	4.95	4.98	4.80	116,000	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PHN	63.6 63.6	63.60	63.60	63.60	0	0	0	0
PHP	35.2 35.2	34	35.50	34	407,300	0	0	0
PHR	63.5 63.5	63.60	66.50	62.30	2,066,700	0	0	0
PHS	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	17.5 17.5	17	17.50	16.60	2,800	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	6.9 6.9	6.78	7.05	6.78	3,400	0	0	0
PIV	6.2 6.2	6.20	6.40	6	112,800	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.7 9.7	9.69	9.69	9.69	100	0	0	0
PLA	4.4 4.4	4.40	4.40	4.30	9,600	0	0	0
PLC	27.3 27.3	27.10	27.70	27	986,900	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.3 3.3	3.30	3.30	3.30	300	0	0	0
PLP	5.6 5.6	5.52	5.72	5.40	236,400	0	0	0
PLX	48.5 48.5	47.60	48.50	47	15,641,100	0	0	0
PMB	9.9 9.9	9.90	10	9.90	2,200	0	0	0
PMC	159.3 159.3	159.30	159.30	159.20	400	0	0	0
PMG	11.7 11.7	11.70	11.70	11.70	36,800	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	0	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	34.9 34.9	34.90	34.90	34.90	0	0	0	0
PNC	25 25	25	25	25	100	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	34.1 34.1	34.10	34.10	34.10	0	0	0	0
PNJ	101.5 101.5	101.10	103	100.50	565,000	0	0	0
PNP	21.1 21.1	21.10	21.10	21.10	0	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	18.2 18.2	18.60	18.90	17.70	53,800	0	0	0
POT	20.6 20.6	20.50	20.60	20.50	300	0	0	0
POV	7.8 7.8	7.90	8.10	7.80	2,200	0	0	0
POW	14.6 14.6	14.90	15.20	14.40	30,743,400	0	0	0
PPC	10.2 10.2	10.15	10.25	10.05	384,100	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.5 27.5	27.50	27.70	27.50	5,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.70	18.90	18.60	1,000	0	0	0
PPS	10.4 10.4	11	11	10.40	500	0	0	0
PPY	9.4 9.4	9.40	9.40	9.40	8,700	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.50	12.50	12.50	3,300	0	0	0
PRE	21.9 21.9	21.60	21.90	21.60	8,200	0	0	0
PRO	12.7 12.7	12.70	12.70	12.70	100	0	0	0
PRT	11 11	11	11.40	11	50,200	0	0	0
PSB	5.1 5.1	5.20	5.60	4.70	205,800	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSD	17.5 17.5	17.30	17.70	16.80	531,300	0	0	0
PSE	11 11	11	11	11	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	8.2 8.2	8.40	8.40	8.20	244,500	0	0	0
PSL	11.7 11.7	11.70	11.70	11.70	200	0	0	0
PSN	9.7 9.7	9.70	9.70	9.70	100	0	0	0
PSP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PSW	7.8 7.8	7.60	7.80	7.60	27,800	0	0	0
PTB	51.6 51.6	52	52.30	50.80	127,200	0	0	0
PTC	6.5 6.5	6.60	6.60	6.54	12,500	0	0	0
PTD	7.7 7.7	7.70	7.70	7.70	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	31 31	29.50	31	29.50	1,200	0	0	0
PTL	2.7 2.7	2.84	2.84	2.71	8,800	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	2,300	0	0	0
PTT	10 10	10	10	10	100	0	0	0
PTV	4 4	3.60	4	3.60	216,100	0	0	0
PV2	2.7 2.7	2.60	2.70	2.50	74,700	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	38 38	38.50	39.70	36.90	750,400	0	0	0
PVC	14.7 14.7	13.50	14.70	13.50	9,252,300	0	0	0
PVD	29.7 29.7	30.90	31.50	29.45	11,872,800	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	7.4 7.4	7.50	7.80	7.40	466,400	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	93 93	93	96.90	91.60	132,500	0	0	0
PVM	18.5 18.5	18.50	18.50	17.90	4,600	0	0	0
PVO	6.4 6.4	6.20	6.80	6.20	49,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	40.3 40.3	39.60	43	39.60	15,519,000	0	0	0
PVT	20.9 20.9	21.55	22.10	20.70	12,244,100	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	6.5 6.5	6.90	6.90	6.50	13,600	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	16.1 16.1	15.80	16.30	15.80	324,500	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	14.1 14.1	14.10	14.15	13.80	820,600	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	34 34	35	35	34	2,400	0	0	0
QNC	5.8 5.8	5.60	5.80	5.60	300	0	0	0
QNP	30.5 30.5	30.50	30.50	30.50	600	0	0	0
QNS	45.9 45.9	46	46.10	45.60	105,500	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
QPH	34.4 34.4	34.40	34.60	34.40	2,900	0	0	0
QSP	25 25	25	25	25	1,600	0	0	0
QST	27.8 27.8	27.80	27.80	27.80	0	0	0	0
QTC	29.5 29.5	28	29.50	28	7,000	0	0	0
QTP	13.1 13.1	13.10	13.10	13	350,200	0	0	0
RAL	93 93	92.90	93.10	92.60	6,800	0	0	0
RAT	18 18	18	18	18	100	0	0	0
RBC	6.4 6.4	5.80	6.40	5.10	5,000	0	0	0
RCC	20 20	20	20	20	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.70	12.90	12.70	3,000	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.3 62.3	62.10	63.30	62.10	1,107,100	0	0	0
RIC	12.3 12.3	12.30	12.30	12.10	11,800	0	0	0
RTB	30.3 30.3	29	30.30	29	4,800	0	0	0
RYG	10.2 10.2	10.30	10.40	10	429,200	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	100	0	0	0
S72	7.5 7.5	7.10	7.50	7.10	400	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	8.9 8.9	9	9	8.80	65,400	0	0	0
SAB	53.7 53.7	51.30	53.70	51.30	4,550,700	0	0	0
SAC	13.3 13.3	13	13.30	13	3,500	0	0	0
SAF	54 54	54	54	54	3,800	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.3 7.3	7.33	7.33	7.16	463,700	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	33 33	32.80	33	32.60	21,200	0	0	0
SAV	13.4 13.4	13.35	13.35	13.35	100	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	4,000	0	0	0
SBA	28.8 28.8	28.75	28.80	28.45	4,200	0	0	0
SBB	16.4 16.4	16.40	16.40	16.40	2,000	0	0	0
SBD	7.8 7.8	8	8	7.50	1,800	0	0	0
SBG	14.6 14.6	14.50	14.70	13.90	184,200	0	0	0
SBH	40.9 40.9	40.90	40.90	40.90	100	0	0	0
SBL	6.3 6.3	6.30	6.30	6.30	200	0	0	0
SBM	35 35	35	35	35	100	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	100	0	0	0
SBS	6.2 6.2	6.10	6.20	6	1,650,200	0	0	0
SBT	24.3 24.3	24	24.35	23.95	829,700	0	0	0
SBV	7.9 7.9	7.46	7.90	7.46	600	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	64 64	63.80	64	63.70	24,500	0	0	0
SCI	9.3 9.3	9.40	9.40	9.20	22,500	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	1,300	0	0	0
SCL	19.1 19.1	19.10	19.10	19	18,500	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.4 7.4	7.45	7.53	7.30	3,032,100	0	0	0
SCS	55.1 55.1	53	55.90	53	754,300	0	0	0
SD2	3.5 3.5	3.50	3.50	3.40	39,400	0	0	0
SD3	7.6 7.6	8.50	8.50	7.60	200	0	0	0
SD5	8.1 8.1	9.11	9.11	8.02	36,500	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	11.40	11.40	11.40	500	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	7.2 7.2	7.20	7.20	7.20	3,800	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10.2 10.2	10.20	10.20	10.20	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	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	31.6 31.6	31.60	31.60	31.60	0	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	40.6 40.6	41.60	42	40	18,000	0	0	0
SEB	48 48	50	50	48	200	0	0	0
SED	19.7 19.7	19.80	19.80	19.60	11,600	0	0	0
SEP	21.3 21.3	19.10	21.70	16.20	6,000	0	0	0
SFC	17.4 17.4	17.15	17.35	17.15	1,000	0	0	0
SFG	10.4 10.4	10.15	10.35	9.96	3,200	0	0	0
SFI	26 26	25.40	26.35	25.40	16,400	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.6 12.6	12.50	12.80	12.50	19,300	0	0	0
SGC	82.9 82.9	80	86	77.60	22,600	0	0	0
SGD	19.8 19.8	19.80	19.80	19.80	400	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	12 12	12.30	12.30	12	1,200	0	0	0
SGN	58.5 58.5	57.80	58.50	57.10	28,800	0	0	0
SGP	29.2 29.2	27.70	29.40	27.70	755,300	0	0	0
SGR	17.2 17.2	17.20	17.45	16.75	194,900	0	0	0
SGS	16.3 16.3	16.30	16.30	16.30	0	0	0	0
SGT	16.0 16.0	15.70	16	15.35	92,100	0	0	0
SHA	4.0 4.0	4	4.01	4	13,300	0	0	0
SHB	16.7 16.7	16.70	16.85	16.55	81,592,100	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	7.2 7.2	7.20	7.20	6.90	1,700	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14 14	13.65	14	13.60	737,200	0	0	0
SHN	4.8 4.8	4.70	4.90	4.60	19,700	0	0	0
SHP	34.5 34.5	34.50	34.70	34.40	5,900	0	0	0
SHS	20.8 20.8	20.90	21.30	20.10	22,393,000	0	0	0
SID	15 15	15.50	15.50	15	900	0	0	0
SIG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
SIV	39.4 39.4	39.40	39.40	39.40	0	0	0	0
SJ1	13.3 13.3	12.90	13.30	12.90	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.10	14.15	14.05	30,500	0	0	0
SJE	18.2 18.2	18.10	18.30	18	131,000	0	0	0
SJG	19.6 19.6	19.60	19.60	19.60	0	0	0	0
SJM	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SJS	57.2 57.2	57	59	56.90	52,000	0	0	0
SKG	10.9 10.9	11.25	11.25	10.80	264,300	0	0	0
SKH	24.5 24.5	24.50	24.50	24.50	500	0	0	0
SKN	8 8	8	8	8	0	0	0	0
SKV	26.9 26.9	26.60	26.90	26	8,600	0	0	0
SLS	162.4 162.4	160	162.40	159.80	5,800	0	0	0
SMA	8 8	8	8	8	0	0	0	0
SMB	39.3 39.3	39.30	39.95	39	50,400	0	0	0
SMC	14.1 14.1	13.85	14.15	13.80	524,400	0	0	0
SMN	10.4 10.4	10.60	10.60	10.40	300	0	0	0
SMT	11.3 11.3	11.30	11.30	11.30	1,300	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	200	0	0	0
SNZ	35.8 35.8	32.10	36.60	32	57,800	0	0	0
SP2	22 22	22	22	22	100	0	0	0
SPB	17.4 17.4	17.40	17.40	17.40	0	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	0	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	200	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	1.90	2,800	0	0	0
SRC	49.7 49.7	50	50	49.60	1,000	0	0	0
SRF	7.6 7.6	7.60	8.10	7.58	25,600	0	0	0
SSB	17.9 17.9	17.70	17.95	17.55	3,407,100	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	8.10	8	8,400	0	0	0
SSH	80 80	80	80	80	100	0	0	0
SSI	33.4 33.4	32.80	33.55	32.20	58,600,100	0	0	0
SSM	4.9 4.9	5.10	5.10	4.90	1,000	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.6 4.6	4.54	4.58	4.41	62,100	0	0	0
STB	54.1 54.1	53.90	55.10	53.80	14,857,600	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	300	0	0	0
STG	44.4 44.4	44	44.40	44	200	0	0	0
STH	21.1 21.1	21.10	21.50	21.10	110,100	0	0	0
STK	15.4 15.4	15.25	15.50	15.25	7,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.30	8.40	8.30	1,700	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	21.8 21.8	22.20	22.20	21.80	18,800	0	0	0
SVD	4.1 4.1	4.52	4.52	4.09	61,300	0	0	0
SVG	6.1 6.1	6.10	6.10	6.10	400	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	37 37	37	37	37	0	0	0	0
SVN	2.8 2.8	2.70	2.80	2.70	51,400	0	0	0
SVT	11.0 11.0	11.15	11.15	10.85	4,100	0	0	0
SWC	34 34	33	34	33	2,100	0	0	0
SZB	38.2 38.2	37.60	38.70	37.60	300	0	0	0
SZC	31.7 31.7	31.60	32.10	31.05	1,465,300	0	0	0
SZE	9.8 9.8	9.90	9.90	9.80	32,500	0	0	0
SZG	32.1 32.1	32.10	32.10	32.10	0	0	0	0
SZL	48 48	48.10	48.10	48	600	0	0	0
TA6	4.3 4.3	4.30	4.30	4.30	0	0	0	0
TA9	12.4 12.4	12.20	12.40	12.20	5,900	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	48.0 48.0	48.65	48.65	46.65	729,100	0	0	0
TAN	43.5 43.5	43.50	43.50	43.50	3,400	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	35.5 35.5	35.55	35.55	35.50	200	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	36.5 36.5	37.20	37.30	36	24,159,300	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.0 16.0	16.45	16.60	15.95	9,496,700	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	34.7 34.7	34.30	34.70	34.30	31,300	0	0	0
TCM	28 28	27	28	26.75	2,922,200	0	0	0
TCO	8.3 8.3	8.37	8.38	8.15	48,100	0	0	0
TCR	2.9 2.9	2.89	2.94	2.89	5,100	0	0	0
TCT	19.1 19.1	19.60	19.65	19	4,400	0	0	0
TCW	31.9 31.9	31.80	31.90	31.80	11,400	0	0	0
TDB	39.5 39.5	40	40.50	39.50	1,100	0	0	0
TDC	11.6 11.6	11.50	11.65	11.40	214,900	0	0	0
TDF	8.4 8.4	8.10	8.40	8.10	2,000	0	0	0
TDG	3 3	3	3.01	2.95	11,000	0	0	0
TDH	4.2 4.2	4.21	4.21	4.10	172,000	0	0	0
TDM	58.5 58.5	58.50	58.50	58.50	2,100	0	0	0
TDP	27.8 27.8	28	28	26.15	247,300	0	0	0
TDS	8.5 8.5	8.40	8.60	8.30	22,300	0	0	0
TDT	6.7 6.7	6.70	6.70	6.60	35,400	0	0	0
TDW	49.9 49.9	48	49.90	46.50	2,200	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.5 6.5	6.60	6.60	6.23	3,700	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	49.6 49.6	51.20	51.20	48	13,700	0	0	0
TGP	5.5 5.5	5.50	5.60	5.50	1,500	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	30.10	30.10	29.80	4,000	0	0	0
THG	46.1 46.1	46.20	46.20	45.90	35,300	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 8	8.10	8.10	7.90	14,000	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	17.9 17.9	17.30	17.90	17.30	200	0	0	0
TID	23.5 23.5	23.10	23.80	22.90	25,300	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	900	0	0	0
TIG	8.7 8.7	8.80	8.90	8.40	970,700	0	0	0
TIN	57 57	53	57	52.50	42,200	0	0	0
TIP	18.4 18.4	18.45	18.45	18.10	54,800	0	0	0
TIS	4.9 4.9	4.80	5	4.80	17,300	0	0	0
TIX	41.7 41.7	41.70	41.70	41.70	0	0	0	0
TJC	12.2 12.2	12.20	12.20	12.20	500	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	8.25	8.28	8.22	51,900	0	0	0
TLG	53.8 53.8	52.70	53.90	52.60	598,300	0	0	0
TLH	4.9 4.9	4.84	4.95	4.80	278,500	0	0	0
TLI	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	5,100	0	0	0
TLT	22.1 22.1	22.10	22.10	22.10	100	0	0	0
TMB	55.5 55.5	53.60	55.50	53.60	1,200	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	900	0	0	0
TMP	58.2 58.2	58.20	58.20	58.20	400	0	0	0
TMS	41.2 41.2	41	43.85	41	8,900	0	0	0
TMT	12.9 12.9	13.10	13.10	12.30	3,400	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	14.4 14.4	14.45	14.55	14.40	13,900	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	20.8 20.8	19.20	21.10	19.20	4,993,700	0	0	0
TNH	12.3 12.3	11.70	12.35	11.60	447,700	0	0	0
TNI	5.0 5.0	5.01	5.10	4.91	20,600	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	8.3 8.3	8.23	8.52	8.05	48,200	0	0	0
TNV	18.5 18.5	19.50	19.50	18.10	3,800	0	0	0
TNW	11 11	11	11	11	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	148.2 148.2	149.10	152	148	97,200	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	100	0	0	0
TOW	36 36	36	36	36	700	0	0	0
TPB	17.5 17.5	17.95	17.95	17.50	16,879,600	0	0	0
TPC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TPP	10.5 10.5	10.40	10.50	10.40	18,700	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 72	72.50	72.50	70	5,000	0	0	0
TRC	82 82	80	82.50	80	225,700	0	0	0
TRS	36.3 36.3	36.30	36.30	36.30	500	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.9 5.9	5.80	6	5.80	6,200	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.5 15.5	15.10	15.60	15	281,800	0	0	0
TSB	24.7 24.7	26.40	26.40	24.20	10,400	0	0	0
TSC	2.9 2.9	2.97	2.97	2.91	410,900	0	0	0
TSD	5 5	5	5	5	2,000	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	5.80	6.20	5.80	29,200	0	0	0
TTA	10.9 10.9	11.40	11.40	10.70	125,300	0	0	0
TTC	9 9	9	9	9	0	0	0	0
TTD	80 80	80	80	80	0	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.0 3.0	3.03	3.08	2.97	2,675,700	0	0	0
TTG	12 12	13.70	13.70	10.20	60,500	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	164,800	0	0	0
TTL	10 10	10	10	10	33,800	0	0	0
TTN	17.5 17.5	17.40	17.80	17.20	181,200	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35	35	35	1,300	0	0	0
TUG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TV1	22.3 22.3	22.10	22.30	22	26,800	0	0	0
TV2	35.3 35.3	33.85	35.50	33.25	841,800	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	100	0	0	0
TV4	15 15	14.80	15.10	14.80	27,700	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	8.3 8.3	8.50	8.50	8.28	25,200	0	0	0
TVC	8.9 8.9	8.90	9	8.70	208,400	0	0	0
TVD	10.1 10.1	10.10	10.20	10.10	13,900	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	8.6 8.6	8.40	8.70	8.30	1,679,400	0	0	0
TVS	14.9 14.9	15.05	15.20	14.90	272,400	0	0	0
TVT	16.4 16.4	16.20	16.40	16.10	900	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.5 4.5	4.40	4.60	4.40	6,000	0	0	0
TYA	17 17	17.05	17.25	16.45	55,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.3 7.3	7.20	7.40	7	10,500	0	0	0
UDL	16.3 16.3	16.30	16.30	16.30	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	55 55	55.30	55.30	55	3,000	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	18.10	18.10	17.90	6,200	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	0	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.6 6.6	6.60	6.60	6.60	0	0	0	0
VAB	10.5 10.5	10.55	10.70	10.50	785,400	0	0	0
VAF	19.5 19.5	19.45	19.45	19.45	1,500	0	0	0
VAV	36.5 36.5	37	37	36.50	1,100	0	0	0
VBB	10.6 10.6	10.50	10.70	10.50	109,300	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	5.9 5.9	6	6	5.80	319,200	0	0	0
VC3	27.3 27.3	27.70	27.70	27.20	1,048,200	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.6 22.6	22.50	22.60	22.50	700	0	0	0
VC7	9.8 9.8	9.90	9.90	9.60	335,200	0	0	0
VC9	3.7 3.7	3.70	3.70	3.60	1,700	0	0	0
VCA	8.4 8.4	8.10	8.37	8.10	700	0	0	0
VCB	76 76	73.10	78.80	73.10	21,213,600	0	0	0
VCC	10.2 10.2	9.80	10.20	9.30	54,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	296 296	300	300	295	700	0	0	0
VCG	23.5 23.5	23	23.60	22.80	8,756,800	0	0	0
VCI	35.5 35.5	35.60	35.95	34.55	15,041,400	0	0	0
VCM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VCP	24.2 24.2	25.20	25.20	24	8,600	0	0	0
VCR	47.7 47.7	47.70	47.70	47.70	0	0	0	0
VCS	45 45	44.30	45.20	44	111,100	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	13.1 13.1	10.50	13.10	10	3,400	0	0	0
VDL	9.6 9.6	9.60	9.60	9.60	200	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47 47	47	47	47	1,100	0	0	0
VDS	17.3 17.3	17.25	17.50	17.10	1,421,400	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	4,900	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	9,100	0	0	0
VEA	35.8 35.8	34.50	35.90	34.50	2,108,000	0	0	0
VEC	39.5 39.5	42.40	42.40	39.50	2,700	0	0	0
VEF	127 127	124	128.40	124	19,700	0	0	0
VES	10.8 10.8	10.80	10.80	10.80	500	0	0	0
VET	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	51 51	51	52	51	24,700	0	0	0
VFR	9.9 9.9	10	10	9.90	500	0	0	0
VGC	48.6 48.6	47	49.55	46.50	2,880,900	0	0	0
VGG	44 44	43.90	44	43.90	300	0	0	0
VGI	119.9 119.9	105	119.90	104.30	2,824,500	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	27.9 27.9	28.30	28.30	27.50	9,500	0	0	0
VGR	66.5 66.5	66.60	68.50	66.50	11,300	0	0	0
VGS	26.3 26.3	26.30	26.70	26	523,700	0	0	0
VGT	14.2 14.2	13.70	14.50	13.60	3,979,300	0	0	0
VGV	46 46	46	46	46	1,500	0	0	0
VHC	60.2 60.2	59.20	60.80	59.10	3,101,200	0	0	0
VHD	3.8 3.8	3.70	4.30	3.70	4,400	0	0	0
VHE	3.5 3.5	3.60	3.60	3.40	254,600	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	224,400	0	0	0
VHH	3.9 3.9	3.80	3.90	3.80	200	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	126.3 126.3	134.90	134.90	124.70	11,385,300	0	0	0
VIB	18.2 18.2	18.60	18.65	18.05	18,442,000	0	0	0
VIC	160.2 160.2	171.20	171.20	159	4,416,000	0	0	0
VID	4.9 4.9	5	5	4.90	900	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	15.7 15.7	15.30	16.10	15.30	1,900	0	0	0
VIG	5.9 5.9	5.90	6	5.80	174,600	0	0	0
VIH	19.3 19.3	19.30	19.30	19.30	100	0	0	0
VIM	11 11	11	11	11	100	0	0	0
VIN	17.5 17.5	17.50	17.50	17.50	0	0	0	0
VIP	12.8 12.8	12.70	12.80	12.60	224,000	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	19.9 19.9	19.80	19.90	19.80	1,600	0	0	0
VIW	12.8 12.8	14	14	12.60	8,700	0	0	0
VIX	24.7 24.7	24.70	25.10	23.70	62,550,900	0	0	0
VJC	189.4 189.4	194.20	195.20	186	1,902,700	0	0	0
VLA	8 8	8	8	8	700	0	0	0
VLB	48.4 48.4	49.30	49.30	48.40	51,300	0	0	0
VLC	14.5 14.5	14	14.90	13.90	208,900	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.7 8.7	8.60	8.80	8.50	6,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	46.9 46.9	47.70	47.70	37	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	5.70	5.80	5.50	4,100	0	0	0
VMD	16.3 16.3	16.20	16.30	16.20	4,000	0	0	0
VMG	3 3	3	3	2.90	17,000	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	40 40	44	44	40	5,400	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17 17	17.50	17.50	17	1,200	0	0	0
VNB	17 17	17.10	17.30	16.90	68,300	0	0	0
VNC	36.5 36.5	36.50	36.50	36.50	4,100	0	0	0
VND	20.6 20.6	20.85	21	20.05	25,980,200	0	0	0
VNE	6 6	6.20	6.25	5.95	118,500	0	0	0
VNF	14.2 14.2	14.30	14.30	14	6,900	0	0	0
VNG	7.2 7.2	7.15	7.15	7.15	100	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	8.5 8.5	8.50	8.50	8.50	900	0	0	0
VNL	20.8 20.8	20.70	20.80	20.70	10,400	0	0	0
VNM	67.7 67.7	63.60	67.70	63.40	24,838,300	0	0	0
VNP	18.2 18.2	18	18.50	17.70	130,600	0	0	0
VNR	20.8 20.8	20.70	21.20	20.60	178,100	0	0	0
VNS	9.1 9.1	9.20	9.28	9.13	2,400	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	355 355	355	356	355	1,600	0	0	0
VOC	11.7 11.7	11.70	12.20	11.70	7,300	0	0	0
VOS	13.8 13.8	13.25	14.15	13.15	4,781,600	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	29.5 29.5	30.55	30.80	29.20	44,749,400	0	0	0
VPC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPD	25.7 25.7	26.10	26.10	25.60	10,800	0	0	0
VPG	5.4 5.4	5.44	5.44	5.44	273,800	0	0	0
VPH	4.4 4.4	4.41	4.45	4.30	52,200	0	0	0
VPI	53 53	54.50	54.60	52.50	2,423,800	0	0	0
VPR	19 19	19	19	19	1,000	0	0	0
VPS	9.4 9.4	8.91	9.50	8.91	113,600	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	13.30	13.60	13.30	11,100	0	0	0
VRE	31.8 31.8	33.55	33.55	31.45	16,104,600	0	0	0
VRG	19.6 19.6	19.60	19.70	19.10	18,900	0	0	0
VSA	20.8 20.8	20.40	20.80	20.40	200	0	0	0
VSC	22.3 22.3	22.20	22.90	21.65	14,084,700	0	0	0
VSE	9.5 9.5	9.50	9.50	9.50	100	0	0	0
VSF	25.8 25.8	24.80	25.80	24.60	14,800	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.5 44.5	44.50	44.50	44.40	40,700	0	0	0
VSI	25 25	24.60	25	24.60	1,500	0	0	0
VSM	15 15	13.70	15	13.70	200	0	0	0
VSN	17 17	16.80	17	16.70	18,300	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.4 2.4	2.40	2.40	2.40	700	0	0	0
VTB	17.6 17.6	17.40	17.85	16.95	30,000	0	0	0
VTC	14 14	13.80	14	13.70	30,500	0	0	0
VTD	6.1 6.1	6.30	6.30	6	32,100	0	0	0
VTE	6.8 6.8	7.10	7.10	6.80	500	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.4 8.4	8.10	8.40	8.10	900	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	70 70	65	72	63.50	152,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	11.70	12	11.70	388,900	0	0	0
VTP	123 123	118	123	115.40	3,882,400	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	100	0	0	0
VTR	12.9 12.9	13	13	12.80	82,500	0	0	0
VTS	7 7	7	7	7	100	0	0	0
VTV	14.8 14.8	14.60	16	14	356,600	0	0	0
VTX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
VTZ	20 20	20.10	20.10	19.90	1,373,400	0	0	0
VUA	15.1 15.1	15.10	15.10	15.10	100	0	0	0
VVN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VVS	60.3 60.3	60.30	60.30	58	223,300	0	0	0
VW3	9.5 9.5	12	12	9.50	2,500	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	24 24	24	24	24	14,900	0	0	0
WCS	270 270	270	270	270	300	0	0	0
WSB	56.1 56.1	56.10	56.10	56.10	500	0	0	0
WSS	6.6 6.6	6.70	6.70	6.50	25,800	0	0	0
WTC	10.3 10.3	10.30	10.30	10.30	1,300	0	0	0
X20	12.4 12.4	12.40	12.40	12.40	2,700	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	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XHC	20 20	20	20	20	0	0	0	0
XLV	11.3 11.3	11.30	11.30	11.30	1,000	0	0	0
XMC	9.5 9.5	9.50	9.50	9.50	18,200	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	500	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XPH	15.5 15.5	16	16	14.40	500	0	0	0
YBC	9.5 9.5	9.50	9.50	9.50	300	0	0	0
YBM	10.1 10.1	10.20	10.85	9.90	28,600	0	0	0
YEG	12.3 12.3	12.25	12.65	12.20	2,143,600	0	0	0
YTC	31 31	31	31	31	0	0	0	0
^HASTC	253.3 253.3	253.17	254.59	251.38	122,428,355	0	0	0
^UPCOM	125.1 125.1	123.84	125.97	123.34	0	0	0	0
^VN30	2,067.1 2,067.1	2,097.14	2,097.53	2,045.61	612,853,486	0	0	0
^VNINDEX	1,894.4 1,894.4	1,910.32	1,918.46	1,870.87	1,333,849,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 14/01/2026