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 15/01/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.8 34.8	34.80	34.80	34.80	0	0	0	0
AAA	8.1 8.1	8.15	8.21	8	1,614,600	0	0	0
AAH	3.6 3.6	3.60	3.70	3.50	1,343,600	0	0	0
AAM	6.7 6.7	7.05	7.05	6.70	1,400	0	0	0
AAS	9.7 9.7	9.90	10	9.50	1,865,800	0	0	0
AAT	3.3 3.3	3.18	3.29	3.18	66,300	0	0	0
AAV	5.9 5.9	5.90	5.90	5.80	236,300	0	0	0
ABB	15.1 15.1	15.40	15.50	15	1,293,600	0	0	0
ABC	11.3 11.3	11.20	11.60	11.10	44,900	0	0	0
ABI	20.9 20.9	20.20	21.10	20.20	270,000	0	0	0
ABR	12.9 12.9	13	13	12.85	6,300	0	0	0
ABS	3.0 3.0	3.02	3.05	2.81	251,600	0	0	0
ABT	68 68	68	68	67.50	4,300	0	0	0
ABW	12 12	12.30	12.30	11.80	293,400	0	0	0
ACB	24.9 24.9	24.85	24.90	24.55	14,169,900	0	0	0
ACC	13.4 13.4	13.70	13.70	13.10	7,400	0	0	0
ACE	48.6 48.6	42.30	48.60	42.30	1,500	0	0	0
ACL	13.7 13.7	13.10	13.65	12.95	15,100	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	62.1 62.1	61.70	64.80	61.20	5,608,500	0	0	0
ADC	20 20	18.20	20	18.20	4,700	0	0	0
ADG	9.2 9.2	9.34	9.34	9.10	1,100	0	0	0
ADS	8.3 8.3	8.26	8.41	8.23	155,600	0	0	0
AFX	11.2 11.2	11.50	11.50	10.90	176,800	0	0	0
AG1	12.4 12.4	12.10	12.40	12	5,500	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.6 14.6	14.85	14.85	14.40	205,700	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36.3 36.3	36.30	36.30	36.30	1,400	0	0	0
AGR	17.9 17.9	18.25	18.30	17.55	1,928,200	0	0	0
AGX	169.9 169.9	169.90	169.90	169.90	100	0	0	0
AIC	10 10	10	10	10	0	0	0	0
AIG	45 45	45.10	45.10	44.10	66,800	0	0	0
ALT	13.9 13.9	13.90	13.90	13.90	100	0	0	0
ALV	6.8 6.8	6.50	6.80	6.50	39,400	0	0	0
AMC	14.3 14.3	13	14.30	13	2,600	0	0	0
AME	7.5 7.5	7.50	7.50	7.50	2,500	0	0	0
AMP	15.5 15.5	15.50	15.50	15.40	500	0	0	0
AMS	7.6 7.6	7.60	7.80	7.50	30,200	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANV	26.4 26.4	27.10	27.15	26.40	952,400	0	0	0
APF	40.8 40.8	41	41	40.80	3,800	0	0	0
APG	10.1 10.1	10.35	10.35	10	393,600	0	0	0
APH	6.5 6.5	6.55	6.60	6.48	456,200	0	0	0
API	6.6 6.6	6.60	6.60	6.50	230,500	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	100	0	0	0
APP	4.8 4.8	4.80	5	4.80	9,500	0	0	0
APS	7.2 7.2	7.50	7.50	7.20	1,177,900	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	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	16.90	0	0	0	0
ASM	6.5 6.5	6.57	6.61	6.50	487,100	0	0	0
ASP	4.9 4.9	4.97	4.97	4.85	30,800	0	0	0
AST	73 73	72.20	76.70	72	15,400	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	17.8 17.8	17.80	17.80	17.80	200	0	0	0
AVC	52.4 52.4	59.10	59.10	52.40	1,200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.1 10.1	10.20	10.20	9.90	79,600	0	0	0
BAB	12.6 12.6	12.60	12.70	12.50	6,300	0	0	0
BAF	38.5 38.5	38.40	38.55	38	1,402,900	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	97 97	85	97	84.60	7,200	0	0	0
BBH	12.9 12.9	12.90	12.90	12.90	7,100	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	12.60	12.70	12.60	700	0	0	0
BCA	14 14	13.90	14.40	13.90	45,000	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	8.2 8.2	8.10	8.20	8	194,600	0	0	0
BCE	10.9 10.9	10.80	10.90	10.75	39,900	0	0	0
BCF	41.4 41.4	41.30	41.40	41.30	1,100	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	77.9 77.9	75.60	78.50	74	3,735,300	0	0	0
BCP	9.9 9.9	9.90	9.90	9.90	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	40	40	40	0	0	0	0
BDT	9.6 9.6	9.70	9.80	9.60	5,700	0	0	0
BDW	28 28	28	28	26	600	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	19.5 19.5	19.50	19.50	19.40	500	0	0	0
BFC	50.1 50.1	49.95	50.80	48.25	474,500	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 25	25	25	25	100	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	6.7 6.7	8.70	8.70	6.70	400	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	34 34	33.40	34.50	33.40	18,700	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	25.5 25.5	24.40	25.90	23.95	454,500	0	0	0
BID	50.7 50.7	52.60	54	50.70	26,455,700	0	0	0
BIG	5.8 5.8	5.70	5.90	5.50	73,700	0	0	0
BIO	12.9 12.9	12	12.90	12	400	0	0	0
BKC	24 24	24.90	25	23.70	72,800	0	0	0
BKG	2.9 2.9	2.86	2.90	2.86	41,200	0	0	0
BLI	9.2 9.2	8.70	9.30	8.70	4,100	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	23 23	22.70	23	22.70	200	0	0	0
BMC	16.1 16.1	16.30	16.30	16	21,700	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	19.5 19.5	18.80	19.80	18.35	1,514,400	0	0	0
BMJ	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BMK	14 14	13.80	14	13.80	6,300	0	0	0
BMP	174 174	175	177.80	174	147,800	0	0	0
BMS	13.2 13.2	13.30	13.50	13.20	141,200	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	1,000	0	0	0
BNA	7.1 7.1	7.10	7.20	6.90	211,400	0	0	0
BNW	23.2 23.2	23.20	23.20	23.20	100	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4.2 4.2	4.10	4.20	4.10	2,000	0	0	0
BRC	12.6 12.6	12.55	12.55	12.55	300	0	0	0
BRR	19.1 19.1	19.10	19.60	19.10	10,600	0	0	0
BRS	25.9 25.9	25.70	26	25.70	1,800	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	0	0	0	0
BSI	41.3 41.3	41.30	42.15	41.05	989,500	0	0	0
BSL	10 10	10	10	10	0	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	22 22	22	22	22	0	0	0	0
BSR	20.7 20.7	21	21.60	20.50	29,699,000	0	0	0
BT1	11 11	11	11	11	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.9 4.9	4.90	4.90	4.90	10,600	0	0	0
BTD	20.4 20.4	20.40	20.40	20.40	100	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	31,300	0	0	0
BTH	25.7 25.7	25.10	25.70	25.10	9,000	0	0	0
BTN	3 3	3	3	3	100	0	0	0
BTP	8.6 8.6	8.54	8.79	8.53	93,600	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	13,000	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	14.3 14.3	14.30	14.30	14.30	500	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	14.1 14.1	14.20	14.40	13.80	3,461,800	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	73.2 73.2	68.70	73.20	67.30	2,122,500	0	0	0
BVL	17 17	16.70	17.50	16.70	5,300	0	0	0
BVN	15.6 15.6	15.60	15.60	15.60	700	0	0	0
BVS	32.1 32.1	32.60	33.30	31.80	390,200	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	47.1 47.1	46.35	47.30	46.35	79,200	0	0	0
BWS	34.5 34.5	33.90	34.50	33.50	6,200	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	10.8 10.8	10.70	10.90	10.70	53,800	0	0	0
C47	9.7 9.7	9.60	9.68	9.55	123,800	0	0	0
C4G	8.3 8.3	8.40	8.40	8.20	399,700	0	0	0
C69	16 16	15.10	16	14.90	381,700	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	7,000	0	0	0
CAD	0.4 0.4	0.40	0.40	0.40	0	0	0	0
CAG	6.6 6.6	6.60	6.60	6.60	100	0	0	0
CAN	31 31	31.50	31.50	31	700	0	0	0
CAP	40.1 40.1	41	41	39.50	29,600	0	0	0
CAT	17.6 17.6	17.60	17.60	17.30	5,900	0	0	0
CBI	14.8 14.8	14.80	14.80	14.80	0	0	0	0
CBS	27.2 27.2	27.30	27.30	27.10	4,900	0	0	0
CC1	42 42	42	44.10	41.50	8,300	0	0	0
CCA	14.8 14.8	14.90	14.90	14.80	5,300	0	0	0
CCC	11 11	11	11.30	11	13,300	0	0	0
CCI	27.5 27.5	26.90	27.50	26.90	1,000	0	0	0
CCL	6.1 6.1	6.08	6.13	6.06	192,800	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 24	23.90	24	23	174,400	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	35.3 35.3	34	35.80	34	19,100	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11.5 11.5	11.50	11.50	11.50	12,000	0	0	0
CDR	5.7 5.7	5.80	5.80	5.70	2,200	0	0	0
CEN	2.1 2.1	2.10	2.10	2.10	0	0	0	0
CEO	19.5 19.5	19.20	20.20	18.60	17,787,900	0	0	0
CET	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CFM	9 9	9	9	9	0	0	0	0
CFV	25 25	25	25	25	0	0	0	0
CGV	3.1 3.1	3.10	3.10	3.10	100	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	28.95	28.95	28.50	14,500	0	0	0
CHS	11 11	11.50	11.50	11	1,300	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CIG	9 9	8.80	9	8.68	20,100	0	0	0
CII	19.1 19.1	18.55	19.30	18.45	17,994,800	0	0	0
CIP	2.7 2.7	3.10	3.20	2.70	34,500	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	49.9 49.9	51	51	49	14,600	0	0	0
CKD	23 23	23	23	23	100	0	0	0
CKG	10.3 10.3	10.30	10.30	10.10	38,300	0	0	0
CKV	15.5 15.5	15.50	15.50	15	4,400	0	0	0
CLC	55.8 55.8	56.90	56.90	55.50	8,800	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.5 21.5	21.20	21.50	21.20	200	0	0	0
CLL	31.2 31.2	31.90	31.90	30.45	23,000	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	16.6 16.6	15.80	17.20	15.80	298,600	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	21.3 21.3	21.40	21.40	21.30	1,300	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	36.5 36.5	34.50	36.45	34.10	1,331,200	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	58.5 58.5	61.50	61.50	58.50	6,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	8.10	8.10	7.90	13,900	0	0	0
CMT	13 13	13	13	12.90	3,400	0	0	0
CMV	10.8 10.8	10.80	10.85	9.44	75,300	0	0	0
CMW	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CMX	6.2 6.2	6.21	6.28	6.18	104,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	32	32	31.50	200	0	0	0
CNG	26.4 26.4	26.60	26.65	26.40	49,400	0	0	0
CNN	64.5 64.5	64.50	64.50	64.50	0	0	0	0
CNT	7.2 7.2	6.80	7.20	6.80	7,100	0	0	0
COM	30 30	30	30	30	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	18 18	18	18	18	700	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.8 3.8	3.80	3.80	3.80	0	0	0	0
CQN	31.5 31.5	31.70	31.90	31.50	13,700	0	0	0
CQT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
CRC	8.9 8.9	8.85	9	8.70	503,900	0	0	0
CRE	8.2 8.2	8.16	8.20	8.15	262,200	0	0	0
CSC	17.1 17.1	17.40	17.40	16.80	44,300	0	0	0
CSI	26.7 26.7	27.30	27.30	26.70	2,900	0	0	0
CSM	14.3 14.3	14	14.40	13.90	1,487,400	0	0	0
CSV	32.4 32.4	32.60	32.80	31.80	2,139,000	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	300	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	18.4 18.4	17	18.50	17	1,100	0	0	0
CTD	75.3 75.3	77.10	77.30	75	664,800	0	0	0
CTF	20.3 20.3	20.15	20.25	19.75	385,600	0	0	0
CTG	40 40	40.50	41	39.60	28,177,000	0	0	0
CTI	22.7 22.7	22.65	23	22.65	291,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.5 6.5	6.60	6.70	6.30	134,500	0	0	0
CTR	107 107	109.50	113	104	1,658,300	0	0	0
CTS	33.7 33.7	33.95	34.40	33.65	1,411,800	0	0	0
CTT	26.9 26.9	26.90	26.90	26.90	200	0	0	0
CTW	24.7 24.7	24.80	24.80	24.70	1,200	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	28.0 28.0	25.80	28.40	25.80	3,100	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	11.5 11.5	11.50	11.50	11.50	0	0	0	0
D2D	36.2 36.2	35.60	36.15	35.50	100,400	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	18.8 18.8	18.50	18.90	18.50	3,900	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.6 3.6	3.64	3.64	3.60	70,900	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	10 10	11.30	11.30	9.90	1,600	0	0	0
DAT	9.5 9.5	9.70	9.70	9.12	29,900	0	0	0
DBC	28.3 28.3	29.05	29.05	28.10	5,287,000	0	0	0
DBD	49.5 49.5	49.75	49.80	49.50	18,600	0	0	0
DBM	25.9 25.9	25.90	25.90	25.90	0	0	0	0
DBT	11 11	11.15	11.25	11	1,500	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6 6	6	6	6	0	0	0	0
DC4	10.0 10.0	10.10	10.15	9.94	600,900	0	0	0
DCF	43.5 43.5	43.50	43.50	43.50	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	46.6 46.6	46.70	47.40	45.70	474,500	0	0	0
DCM	35.7 35.7	36.70	36.90	35.60	3,521,000	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	9.80	9.80	9.50	41,100	0	0	0
DDG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
DDN	8.3 8.3	8	8.30	8	13,900	0	0	0
DDV	28.3 28.3	28	28.80	27.80	1,947,000	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	67.3 67.3	64.30	67.90	63.80	6,973,100	0	0	0
DGT	4.8 4.8	5	5	4.70	203,400	0	0	0
DGW	43 43	44.75	44.75	42.60	2,218,900	0	0	0
DHA	67.8 67.8	65.70	68.10	65.70	105,500	0	0	0
DHB	8.4 8.4	7.90	8.50	7.90	24,400	0	0	0
DHC	33.4 33.4	34.50	34.85	33.35	645,800	0	0	0
DHD	34 34	34	34	34	2,200	0	0	0
DHG	106.5 106.5	104.60	109	104.60	28,700	0	0	0
DHM	6.0 6.0	6.10	6.15	5.96	3,800	0	0	0
DHN	26 26	26	26	26	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	69 69	68.90	71.90	68.90	14,900	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	500	0	0	0
DIG	16.5 16.5	16.45	17	16.30	13,607,500	0	0	0
DIH	10.9 10.9	10.90	11	10.50	19,500	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	5.4 5.4	5.50	5.50	5.30	197,100	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.65	2.78	2.59	6,509,900	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	61.5 61.5	61.50	61.50	61.40	1,800	0	0	0
DMN	7.7 7.7	7.70	7.70	7.70	3,000	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25	25	25	0	0	0	0
DNC	50.1 50.1	50.10	50.10	50	1,100	0	0	0
DND	12.9 12.9	12.90	12.90	12.90	100	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	1,200	0	0	0
DNH	56.1 56.1	56.10	56.10	56.10	0	0	0	0
DNL	24.2 24.2	24.20	24.20	24.20	100	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	20 20	19.50	20	19.50	2,800	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	12 12	12	12	12	100	0	0	0
DP1	35 35	34.90	35	34.90	2,100	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	54.5 54.5	54.60	55	54.10	5,600	0	0	0
DPG	42 42	41	42.40	40	1,861,100	0	0	0
DPH	49.5 49.5	49.50	49.50	49.50	0	0	0	0
DPM	24.3 24.3	24.95	24.95	24.30	5,419,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	42.2 42.2	42.15	43.50	41.70	1,195,100	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.3 10.3	10.25	10.25	10.25	1,000	0	0	0
DRC	15.8 15.8	16.10	16.20	15.60	699,000	0	0	0
DRG	9.1 9.1	8.70	9.10	8.60	14,400	0	0	0
DRH	2.1 2.1	2.11	2.15	2.11	222,800	0	0	0
DRI	14 14	14.10	14.50	13.60	2,222,200	0	0	0
DRL	46.5 46.5	45.95	46.45	45.80	14,100	0	0	0
DS3	6.3 6.3	6.30	6.30	6.30	400	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.1 24.1	24.10	24.25	23.95	322,300	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DSN	42.5 42.5	42.30	42.50	42.05	16,300	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	12.3 12.3	14.50	14.50	12.30	71,100	0	0	0
DTA	4 4	4	4.01	4	9,700	0	0	0
DTD	17.2 17.2	17	17.50	17	217,500	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.3 2.3	2.30	2.30	2.30	12,000	0	0	0
DTK	13.1 13.1	12.90	13.50	12.80	264,200	0	0	0
DTL	13.2 13.2	13.30	13.30	13.20	1,900	0	0	0
DTP	114.7 114.7	114.70	114.70	114.70	600	0	0	0
DTT	16 16	16	16	16	400	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14.9 14.9	14.90	14.90	14.90	700	0	0	0
DVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DVM	5.4 5.4	5.60	5.60	5.40	226,300	0	0	0
DVN	24.2 24.2	22.70	25.30	22.70	439,600	0	0	0
DVP	71 71	67.20	71.10	67.20	44,600	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	16 16	15	16	15	1,200	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	16.0 16.0	15.70	16.45	15.65	17,357,500	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11.6 11.6	11.50	11.70	11.30	442,100	0	0	0
DXS	8.2 8.2	8.21	8.38	8.13	2,386,000	0	0	0
DXV	3.9 3.9	3.92	3.92	3.90	800	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	700	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.8 11.8	11.80	11.80	11.80	3,000	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	37.8 37.8	38.90	39	37.60	15,100	0	0	0
EFI	2.2 2.2	2.10	2.20	2.10	2,000	0	0	0
EIB	23.1 23.1	22.95	23.35	22.40	16,863,200	0	0	0
EIC	23.1 23.1	23.10	23.10	23.10	0	0	0	0
EID	22.8 22.8	23	23	22.20	6,600	0	0	0
EIN	2.6 2.6	2.70	2.70	2.60	2,900	0	0	0
ELC	25.2 25.2	23.30	25.15	23.20	2,105,400	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	22.1 22.1	20.20	22.30	20.10	3,900	0	0	0
EVE	10.3 10.3	10.20	10.25	10	20,000	0	0	0
EVF	11.7 11.7	11.55	11.90	11.50	5,726,200	0	0	0
EVG	7.7 7.7	7.53	7.70	7.53	905,800	0	0	0
EVS	5.9 5.9	6	6	5.80	262,200	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	3.64	3.64	3.61	16,800	0	0	0
FCN	14.5 14.5	14.45	14.60	14.20	1,084,400	0	0	0
FCS	6.8 6.8	6.80	6.80	6.80	100	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	100	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	43 43	43	43	43	0	0	0	0
FIC	15.8 15.8	15.10	15.80	15.10	19,700	0	0	0
FID	1.7 1.7	1.70	1.80	1.70	136,900	0	0	0
FIR	7.1 7.1	7.25	7.25	7.08	559,700	0	0	0
FIT	4.7 4.7	4.68	4.71	4.62	731,600	0	0	0
FMC	36.5 36.5	36.40	36.70	36.25	22,500	0	0	0
FOC	66 66	65	66.60	65	11,500	0	0	0
FOX	69 69	67.50	70.60	67.50	364,800	0	0	0
FPT	98.5 98.5	99.80	101.70	98.40	7,401,400	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	6.2 6.2	6.20	6.20	6.20	100	0	0	0
FRT	146 146	145	146	143.50	350,700	0	0	0
FSO	7.2 7.2	7.20	7.20	7.20	100	0	0	0
FT1	40.2 40.2	40	40.40	40	2,600	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	33.7 33.7	33.40	34.25	33.40	1,483,800	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	12.1 12.1	12.10	12.40	11.70	463,600	0	0	0
GAS	103 103	106.90	107.10	102.30	3,558,000	0	0	0
GCB	7.3 7.3	7.30	7.30	6.50	800	0	0	0
GCF	28.8 28.8	30.10	30.10	28.50	161,400	0	0	0
GDA	16 16	15.80	16.20	15.80	148,000	0	0	0
GDT	19.6 19.6	19.65	19.75	19.60	10,100	0	0	0
GDW	33.4 33.4	33.40	33.40	33.40	0	0	0	0
GEG	15.0 15.0	14.80	14.95	14.80	344,600	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	42.2 42.2	41.85	42.35	40.75	11,444,800	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	27,300	0	0	0
GIC	14.9 14.9	14.80	14.90	14.80	1,900	0	0	0
GIL	14.2 14.2	14.35	14.40	14.10	334,300	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	21.60	21.80	21.50	11,600	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	63.5 63.5	63.20	63.90	63	933,500	0	0	0
GMH	8.7 8.7	8.64	8.65	8.60	400	0	0	0
GMX	15 15	15.30	15.30	15	1,200	0	0	0
GND	21.2 21.2	25	25	21.20	200	0	0	0
GPC	2.2 2.2	2.20	2.20	2.10	82,700	0	0	0
GSM	30.5 30.5	30.50	30.50	30.50	2,700	0	0	0
GSP	11.4 11.4	11.20	11.40	11.05	192,700	0	0	0
GTA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
GTD	87.3 87.3	86.90	87.50	86.90	3,800	0	0	0
GTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	37.4 37.4	36.35	38.85	35.80	11,037,100	0	0	0
GVT	81 81	80	81	80	2,500	0	0	0
H11	10.2 10.2	10.20	10.20	10.20	0	0	0	0
HAC	10.2 10.2	10	10.40	10	1,100	0	0	0
HAD	14.9 14.9	14.90	14.90	14.90	200	0	0	0
HAF	18.5 18.5	18.30	18.50	18.30	600	0	0	0
HAG	17.8 17.8	17.25	17.85	17.10	11,058,500	0	0	0
HAH	57.6 57.6	58	58.50	57.40	2,023,500	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9.4 9.4	9.30	9.70	9.30	12,600	0	0	0
HAP	7.5 7.5	7.33	7.55	7	18,100	0	0	0
HAR	3.7 3.7	3.79	3.79	3.72	191,700	0	0	0
HAS	8.1 8.1	8	8.10	8	3,000	0	0	0
HAT	35.1 35.1	35.10	35.10	35.10	100	0	0	0
HAV	3.3 3.3	3.30	3.30	3.30	600	0	0	0
HAX	11.0 11.0	11	11.15	10.85	451,500	0	0	0
HBC	6.3 6.3	6.30	6.30	6.20	1,075,600	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.5 5.5	5.30	5.50	5.10	1,100	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	0	0	0	0
HC3	28 28	28	28	28	0	0	0	0
HCC	30.6 30.6	28	30.60	27.50	4,300	0	0	0
HCD	7.5 7.5	7.55	7.58	7.45	54,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.1 26.1	26.50	27.05	26.05	32,267,000	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	13.9 13.9	14	14	13.90	400	0	0	0
HD6	10.7 10.7	10.70	10.70	10.50	12,700	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.2 6.2	6.20	6.20	6	15,300	0	0	0
HDB	29.6 29.6	27.50	29.55	26.80	32,989,100	0	0	0
HDC	21.6 21.6	21.10	21.90	21.10	3,989,900	0	0	0
HDG	26.6 26.6	26.50	27	26.20	2,807,300	0	0	0
HDM	37.2 37.2	37.30	37.30	37.20	1,600	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	0	0	0	0
HEC	63.5 63.5	63.50	63.50	63.50	0	0	0	0
HEJ	15.5 15.5	16.20	16.20	13.50	1,000	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	7.7 7.7	7.70	7.70	7.70	500	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	231.9 231.9	232	232	228	9,900	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	12.3 12.3	12.50	12.65	12.20	840,700	0	0	0
HHS	11.4 11.4	11.40	11.60	11.25	1,993,300	0	0	0
HHV	12.9 12.9	12.90	13.10	12.75	5,491,100	0	0	0
HID	5.7 5.7	5.74	5.74	5.74	311,900	0	0	0
HII	6.0 6.0	6.10	6.10	5.92	279,100	0	0	0
HIO	8.4 8.4	8.30	8.50	8.20	17,000	0	0	0
HJC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
HJS	26.8 26.8	27.10	27.10	26.80	3,600	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	370 370	370	370	370	900	0	0	0
HLC	14.5 14.5	14.40	14.50	14.20	40,900	0	0	0
HLD	21.1 21.1	20.80	21.20	20.50	72,400	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	11.55	11.80	11.40	22,500	0	0	0
HMD	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HMG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
HMH	16.1 16.1	16.10	16.10	16.10	0	0	0	0
HMR	11.5 11.5	11.50	11.50	11.50	200	0	0	0
HMS	34.9 34.9	34.90	34.90	34.90	0	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.8 10.8	10.70	11	10.70	18,500	0	0	0
HNF	25.7 25.7	25.70	25.70	25.70	100	0	0	0
HNG	6.6 6.6	6.30	6.70	6.20	5,478,600	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	117,600	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	4.80	4.80	4.70	11,000	0	0	0
HPB	17 17	17	17	17	0	0	0	0
HPD	16.8 16.8	17	17	16.80	31,400	0	0	0
HPG	27.6 27.6	27.25	27.90	27.25	61,937,700	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	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79 79	79	79	79	100	0	0	0
HPT	24.2 24.2	23.80	24.20	23.80	300	0	0	0
HPW	22.2 22.2	22.30	22.30	22.20	700	0	0	0
HPX	4.9 4.9	4.80	4.86	4.77	1,396,700	0	0	0
HQC	2.9 2.9	2.93	2.93	2.87	3,724,200	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	26.6 26.6	26.55	26.70	26.55	6,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	17 17	16.40	17.10	16.30	12,792,100	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	7.0 7.0	7.10	7.10	6.84	205,700	0	0	0
HSM	6.6 6.6	6.90	6.90	6.60	800	0	0	0
HSP	15 15	14.80	15	14.80	2,200	0	0	0
HSV	4.4 4.4	4.40	4.50	4.30	70,100	0	0	0
HT1	16.7 16.7	16.20	16.80	16.20	634,900	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	45 45	43.70	45.10	43.70	66,100	0	0	0
HTI	23.8 23.8	24	24.15	23.70	64,400	0	0	0
HTL	22.5 22.5	22.50	22.50	22.50	3,500	0	0	0
HTM	10.1 10.1	9.20	10.10	9.20	11,000	0	0	0
HTN	8.2 8.2	8.28	8.28	8.05	269,500	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	11.6 11.6	11.75	11.80	11.60	35,200	0	0	0
HU1	6.2 6.2	6.24	6.24	6.24	1,500	0	0	0
HU4	11.9 11.9	11.60	11.90	11.60	3,800	0	0	0
HU6	4.6 4.6	4.60	4.60	4.60	100	0	0	0
HUB	15.2 15.2	15.40	15.40	15.15	6,300	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.8 15.8	15.90	16	15.60	1,465,200	0	0	0
HVA	21.7 21.7	19.20	21.70	19	330,700	0	0	0
HVH	13.4 13.4	13.30	13.45	13.30	121,400	0	0	0
HVN	30.7 30.7	31.40	31.40	30.30	4,912,900	0	0	0
HVT	29.5 29.5	28.80	30	28.80	223,800	0	0	0
HVX	2.8 2.8	2.80	2.89	2.75	7,800	0	0	0
HWS	14.5 14.5	14.50	14.50	14.30	10,000	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	0	0	0	0
ICG	18.7 18.7	18.90	18.90	18	18,200	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	38.8 38.8	38.40	38.90	38	8,600	0	0	0
ICT	18.1 18.1	17.75	18.10	17.75	29,100	0	0	0
IDC	39.5 39.5	40.10	40.60	39.40	2,415,500	0	0	0
IDI	6.7 6.7	6.77	6.77	6.48	380,000	0	0	0
IDJ	4.7 4.7	4.90	4.90	4.70	682,600	0	0	0
IDP	220 220	220	230	220	7,700	0	0	0
IDV	26.5 26.5	26.80	26.80	26.40	18,400	0	0	0
IFS	20 20	19.40	20	19.40	3,800	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	100	0	0	0
IJC	11.4 11.4	11.30	11.55	11.10	5,877,300	0	0	0
ILA	6.4 6.4	6.10	6.40	6	700	0	0	0
ILB	23.6 23.6	23.60	23.60	23.10	53,000	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	24.6 24.6	22.50	24.60	22	17,400	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.7 53.7	53.20	53.70	53	57,700	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	17,100	0	0	0
IPA	18.9 18.9	18.50	18.90	18.30	106,300	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	25.4 25.4	25.40	25.40	25.40	6,000	0	0	0
IST	36.1 36.1	36.10	36.10	36.10	0	0	0	0
ITC	13.8 13.8	13.85	13.85	13.60	87,500	0	0	0
ITD	16 16	16.20	16.20	15.80	16,400	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	84,600	0	0	0
ITS	4.4 4.4	4.30	4.40	4.30	200	0	0	0
IVS	8.5 8.5	8.60	8.60	8.40	70,000	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.8 5.8	5.80	5.80	5.68	161,900	0	0	0
KBC	36.3 36.3	36	36.80	35.60	6,572,000	0	0	0
KCB	14.7 14.7	15.70	15.70	14	41,600	0	0	0
KDC	50.3 50.3	50.30	50.30	49.70	278,900	0	0	0
KDH	30.1 30.1	28.75	30.30	28.65	9,028,300	0	0	0
KDM	23.8 23.8	23.50	23.80	23.40	75,800	0	0	0
KGM	5.6 5.6	5.70	5.70	5.60	15,000	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.2 7.2	7.01	7.24	6.90	26,769,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.2 12.2	12.20	12.40	12.20	22,800	0	0	0
KHS	18.5 18.5	18.20	18.50	18	23,800	0	0	0
KHW	30.7 30.7	30.80	30.80	30.70	400	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
KLB	17.2 17.2	17.50	17.60	16.80	2,170,300	0	0	0
KMR	3.0 3.0	2.95	2.97	2.95	2,100	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	33,300	0	0	0
KOS	38.9 38.9	38.85	39.15	38.85	396,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.4 17.4	17.25	17.50	17.10	1,157,000	0	0	0
KSD	5 5	5	5	4.60	3,000	0	0	0
KSF	66 66	65.60	66.50	61	22,800	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	98,500	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	10.1 10.1	10.10	10.10	10.10	100	0	0	0
KTL	24.5 24.5	22.40	24.50	22.40	800	0	0	0
KTS	35 35	34.90	35	34.90	200	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	25.5 25.5	25.45	25.45	25.45	0	0	0	0
L12	4.1 4.1	4.10	4.10	4.10	300	0	0	0
L14	27.4 27.4	27.10	27.70	26.50	174,700	0	0	0
L18	27.9 27.9	27.60	28	27.60	17,500	0	0	0
L40	86.8 86.8	88	88	86.50	58,200	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	18.7 18.7	18.50	18.70	18.40	7,000	0	0	0
LAI	14.8 14.8	14.60	14.80	14.40	95,300	0	0	0
LAS	17.8 17.8	17.50	18	17.20	1,041,600	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	200	0	0	0
LBM	35.3 35.3	35.10	35.50	34.50	42,300	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	10.4 10.4	10.40	10.60	10.30	2,033,500	0	0	0
LCM	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LDG	4 4	3.99	4.03	3.91	2,425,300	0	0	0
LDP	9.8 9.8	10.30	10.30	9.80	91,900	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.2 4.2	4	4.20	4	3,200	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	56.8 56.8	60	60	56.80	300	0	0	0
LGL	5.9 5.9	5.88	6	5.86	54,700	0	0	0
LHC	112.7 112.7	113	113	110.30	2,300	0	0	0
LHG	30.8 30.8	30.40	30.80	30.40	236,200	0	0	0
LIC	27 27	26	27.40	26	19,200	0	0	0
LIG	4.1 4.1	4	4.10	3.90	95,500	0	0	0
LIX	36.8 36.8	36.20	36.80	35.80	71,900	0	0	0
LKW	35 35	34.20	35	34.20	2,300	0	0	0
LLM	17.9 17.9	17.50	18.20	16.20	81,900	0	0	0
LM3	2.6 2.6	2.60	2.60	2.60	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	100	0	0	0
LMC	5.3 5.3	5.40	5.40	5.30	600	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	41.5 41.5	41.85	42.10	41	1,812,900	0	0	0
LPT	6.1 6.1	6.10	6.10	6.10	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	30 30	29.60	30.30	29.30	43,600	0	0	0
LSS	9.5 9.5	9.51	9.59	9.46	214,800	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	22.6 22.6	22.50	23	22.50	4,800	0	0	0
MA1	34.6 34.6	34.60	34.60	34.60	0	0	0	0
MAC	12.8 12.8	12.80	12.80	12.80	400	0	0	0
MAS	36 36	36	36	36	200	0	0	0
MBB	27.3 27.3	27.05	27.55	26.80	34,596,800	0	0	0
MBG	3.1 3.1	3.30	3.30	3.10	183,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.7 27.7	27.80	28.50	27.20	6,886,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.50	7.50	7.50	100	0	0	0
MCH	165 165	165.50	167.90	163.90	373,200	0	0	0
MCM	27.7 27.7	27.70	28	27.65	39,700	0	0	0
MCO	6.2 6.2	6.20	6.20	6.10	6,000	0	0	0
MCP	28.8 28.8	29.40	29.40	28.80	9,200	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10 10	10	10	10	3,000	0	0	0
MDF	6.1 6.1	5.50	6.20	5.30	54,000	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	0	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	42 42	42.40	43.50	41.40	68,400	0	0	0
MGC	13.5 13.5	14	14.90	13.20	18,000	0	0	0
MGG	26 26	26	26	26	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	30.3 30.3	30.30	30.30	30.30	100	0	0	0
MHC	11.5 11.5	11.10	11.50	10.70	89,100	0	0	0
MIC	12.5 12.5	12.50	12.70	12.50	2,300	0	0	0
MIE	7.3 7.3	7.30	7.30	7.30	100	0	0	0
MIG	20.1 20.1	19	20.05	18.55	1,380,700	0	0	0
MKP	28 28	28	28	28	200	0	0	0
MKV	15.5 15.5	15.50	15.50	15.50	200	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.1 21.1	21.30	21.30	21.10	3,000	0	0	0
MML	37.3 37.3	37.30	38	36.40	218,700	0	0	0
MNB	25 25	25	25	25	100	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.6 16.6	16.20	16.80	16.20	93,500	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
MPY	7.1 7.1	6.30	7.10	6.30	300	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	900	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.6 12.6	12.65	12.70	12.50	8,609,300	0	0	0
MSH	35.7 35.7	36.30	36.45	35.70	644,500	0	0	0
MSN	81 81	80.50	82.50	79.80	9,103,300	0	0	0
MSR	27.1 27.1	27.80	28.20	26.60	1,969,100	0	0	0
MST	6.5 6.5	6.50	6.60	6.30	1,109,200	0	0	0
MTA	15.2 15.2	15.20	15.40	14.60	39,800	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	23.4 23.4	23.40	23.40	23.40	0	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	0	0	0	0
MTP	14 14	14	14	14	0	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	16 16	16	16	16	1,000	0	0	0
MVB	17.4 17.4	17.20	17.40	16.70	22,400	0	0	0
MVC	16.6 16.6	16.70	16.90	16.30	50,100	0	0	0
MVN	73.3 73.3	73.30	73.30	73	177,700	0	0	0
MWG	84 84	85	86.90	84	7,636,600	0	0	0
MZG	10.6 10.6	10	11.10	10	285,600	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	39.1 39.1	39	39.30	38.55	543,700	0	0	0
NAG	7.9 7.9	8	8	7.80	73,100	0	0	0
NAP	12.4 12.4	10.50	12.40	10.40	600	0	0	0
NAS	36.6 36.6	35	36.90	35	6,400	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.4 17.4	17.50	17.50	17.40	1,700	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.5 18.5	18.30	18.60	18.10	23,100	0	0	0
NBC	9.2 9.2	8.90	9.30	8.90	203,100	0	0	0
NBE	11.4 11.4	11.40	11.40	11.40	3,100	0	0	0
NBP	11 11	11.50	11.80	10.40	107,700	0	0	0
NBT	18.5 18.5	18.50	18.50	18.50	400	0	0	0
NBW	31.1 31.1	31.10	31.10	31.10	0	0	0	0
NCG	11.3 11.3	11.20	11.80	11.20	5,100	0	0	0
NCS	41 41	40	41.50	40	2,300	0	0	0
NCT	93.1 93.1	91.90	93.10	91.80	29,300	0	0	0
ND2	36 36	35.90	36	35.90	15,300	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	11.20	251,800	0	0	0
NDP	20 20	20	20	20	0	0	0	0
NDT	5.6 5.6	5.30	5.60	5.30	500	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6	6	1,500	0	0	0
NED	7 7	7.10	7.10	7	74,900	0	0	0
NET	67.8 67.8	67.90	67.90	67.30	21,000	0	0	0
NFC	70.1 70.1	70.10	70.10	70.10	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.7 15.7	15.50	15.70	15.30	252,200	0	0	0
NHC	20 20	20	20	20	0	0	0	0
NHH	11.9 11.9	11.90	11.90	11.80	97,200	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	200	0	0	0
NKG	16.2 16.2	15.60	16.30	15.55	14,197,000	0	0	0
NLG	31.2 31.2	31	31.80	30.60	4,104,200	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	66.3 66.3	63.30	66.80	62.90	103,800	0	0	0
NNT	59 59	56	59	56	3,200	0	0	0
NO1	6.3 6.3	6.45	6.48	6.25	29,900	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.5 11.5	11.50	11.50	11.50	100	0	0	0
NRC	5.7 5.7	5.70	5.80	5.60	522,200	0	0	0
NS2	17.5 17.5	15.60	17.50	15.60	700	0	0	0
NSC	76.0 76.0	75.61	76.00	75.61	3,700	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.9 4.9	4.90	4.90	4.70	106,000	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	13.2 13.2	12	13.20	12	76,500	0	0	0
NT2	26.0 26.0	25.70	26.50	25.70	2,817,800	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	158.9 158.9	159	160.50	158	9,000	0	0	0
NTF	16.1 16.1	15.10	17.10	12.90	3,500	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	18.4 18.4	18.60	18.80	18.25	2,419,800	0	0	0
NTP	72.8 72.8	76	80.80	71.90	674,700	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	10.7 10.7	10.70	10.70	10.70	100	0	0	0
NVB	13.9 13.9	14	14	13.60	313,200	0	0	0
NVL	12.8 12.8	12.95	13.10	12.75	5,566,600	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.7 7.7	7.79	7.79	7.67	800	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3.90	4.40	3.90	8,500	0	0	0
OCB	12.2 12.2	12.05	12.20	12	2,669,700	0	0	0
OCH	6.7 6.7	6.10	6.70	6	53,600	0	0	0
ODE	46.2 46.2	46.30	46.50	46	15,700	0	0	0
OGC	3.8 3.8	3.80	3.85	3.77	395,100	0	0	0
OIL	14.5 14.5	14	15.20	13.90	13,805,700	0	0	0
ONE	8.8 8.8	8.90	8.90	8.60	42,700	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.1 22.1	23.50	23.50	22.10	4,300	0	0	0
ORS	13.5 13.5	13.50	13.80	13.40	1,108,600	0	0	0
PAC	23.6 23.6	24	24.25	23.40	402,900	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	28.2 28.2	28.05	28.60	27.75	1,261,400	0	0	0
PAP	25.4 25.4	26	26	25.40	1,400	0	0	0
PAS	2.9 2.9	2.80	2.90	2.80	93,000	0	0	0
PAT	81.4 81.4	80.20	81.90	80.20	57,000	0	0	0
PBC	6.2 6.2	6.10	6.20	6.10	14,400	0	0	0
PBP	12.2 12.2	12.20	12.20	12.20	500	0	0	0
PBT	17 17	17	17	17	0	0	0	0
PC1	25.6 25.6	24.20	25.60	24.15	12,206,100	0	0	0
PCC	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PCE	19.5 19.5	19.50	19.50	19.50	9,300	0	0	0
PCF	5.6 5.6	5.70	5.70	5.60	21,500	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	21.2 21.2	21.10	21.20	20.90	85,200	0	0	0
PCM	13.1 13.1	13	13.10	13	7,700	0	0	0
PCT	10.4 10.4	10.60	10.60	9.30	57,100	0	0	0
PDB	28.5 28.5	28	28.70	28	20,200	0	0	0
PDC	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PDN	115.5 115.5	116	116	115.50	1,800	0	0	0
PDR	17.9 17.9	17.70	18.30	17.30	17,339,500	0	0	0
PDV	10 10	10.20	10.20	10	25,700	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	4.10	4.10	3.70	700	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	35.6 35.6	36.50	36.55	34.70	1,978,200	0	0	0
PFL	2.6 2.6	2.60	2.60	2.50	206,500	0	0	0
PGB	12.5 12.5	12.70	12.70	12.50	4,400	0	0	0
PGC	14.7 14.7	14.15	14.75	14.10	159,900	0	0	0
PGD	24.6 24.6	24.20	24.60	24.10	2,900	0	0	0
PGI	19.7 19.7	19	19.70	19	6,600	0	0	0
PGN	6.4 6.4	6.40	6.40	6.40	2,100	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	0	0	0	0
PGV	23.1 23.1	22.90	23.10	22.10	341,600	0	0	0
PHC	4.9 4.9	4.90	4.96	4.90	42,800	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	37 37	35.50	37.20	35.50	571,300	0	0	0
PHR	67.9 67.9	63.80	67.90	63.70	2,265,300	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	17.50	17.50	17.50	0	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	7 7	7.04	7.04	6.99	5,800	0	0	0
PIV	6.1 6.1	6.10	6.20	5.90	188,000	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.3 9.3	9.30	9.30	9.30	800	0	0	0
PLA	4.3 4.3	4.30	4.30	4.30	1,300	0	0	0
PLC	28 28	27.30	28.30	27.30	758,000	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	0	0	0	0
PLP	5.6 5.6	5.75	5.75	5.52	66,700	0	0	0
PLX	51.8 51.8	48.10	51.80	47	15,407,000	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	3,600	0	0	0
PMC	159.3 159.3	160	169.90	159.30	8,500	0	0	0
PMG	12 12	12.50	12.50	10.90	51,900	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PMS	35.1 35.1	37.50	37.50	35.10	500	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	35 35	35	35	35	200	0	0	0
PNC	25 25	25	25	25	0	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	100.10	102	99.50	753,400	0	0	0
PNP	21.1 21.1	21.10	21.10	21.10	0	0	0	0
PNT	9.3 9.3	9.30	9.30	9.30	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	17.5 17.5	18.10	18.10	17.10	32,100	0	0	0
POT	22.3 22.3	22.50	22.60	21.60	10,100	0	0	0
POV	7.9 7.9	7.70	7.90	7.70	1,600	0	0	0
POW	14.3 14.3	14.60	14.65	14.10	16,912,800	0	0	0
PPC	10.1 10.1	10.25	10.25	10.05	262,900	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.4 27.4	27.80	27.90	27	16,800	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.9 18.9	18.60	19.80	18.50	600	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PPY	9.5 9.5	9.40	9.60	9.40	4,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	11.80	12.80	11.80	300	0	0	0
PRE	22.1 22.1	21.90	22.10	21.90	2,200	0	0	0
PRO	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PRT	11.3 11.3	10.80	11.30	10.80	6,800	0	0	0
PSB	5 5	5.50	5.50	4.90	50,000	0	0	0
PSC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSD	18 18	17.30	18	17.10	241,700	0	0	0
PSE	10.8 10.8	10.80	10.80	10.80	2,900	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	8.1 8.1	8.20	8.30	8.10	125,600	0	0	0
PSL	13 13	13	13	13	100	0	0	0
PSN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PSP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PSW	7.7 7.7	7.70	7.70	7.50	65,600	0	0	0
PTB	52.2 52.2	52.20	52.20	51.60	118,200	0	0	0
PTC	6.6 6.6	6.50	6.58	6.20	39,600	0	0	0
PTD	8.4 8.4	7.50	8.40	7.50	1,200	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	30 30	28.20	31	28.20	2,500	0	0	0
PTL	2.7 2.7	2.69	2.75	2.65	60,600	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	500	0	0	0
PTT	10 10	10	10	10	0	0	0	0
PTV	4.3 4.3	4	4.40	4	165,600	0	0	0
PV2	2.6 2.6	2.60	2.70	2.50	69,200	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	36.7 36.7	37.80	37.80	36.20	365,300	0	0	0
PVC	14.7 14.7	15	15	14.10	3,707,400	0	0	0
PVD	29.1 29.1	29.45	29.85	28.60	9,502,400	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	7.3 7.3	7.50	7.50	7	199,400	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	102.3 102.3	93.20	102.30	93	644,600	0	0	0
PVM	18 18	18.50	18.50	18	1,200	0	0	0
PVO	6.4 6.4	6.70	6.70	6.40	6,500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	39.7 39.7	40.30	41.50	39	11,529,400	0	0	0
PVT	20.5 20.5	20.90	21.10	20.30	5,422,200	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	6.2 6.2	6.50	6.50	6.20	84,600	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	15.9 15.9	16.60	16.70	15.70	117,800	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	14.15	13.65	678,700	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	35.5 35.5	35.50	35.50	35.50	5,000	0	0	0
QNC	5.7 5.7	5.80	5.80	5.70	800	0	0	0
QNP	32 32	30.50	32	30.50	5,600	0	0	0
QNS	46.7 46.7	46.20	46.80	46	270,500	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	13 13	13	13	13	100	0	0	0
QPH	34.5 34.5	34.70	34.70	34.50	300	0	0	0
QSP	25 25	25	25	25	1,000	0	0	0
QST	25.6 25.6	27	27	25.60	4,100	0	0	0
QTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
QTP	13.2 13.2	13.10	13.20	13	191,900	0	0	0
RAL	93.1 93.1	93	93.20	92.50	13,200	0	0	0
RAT	18 18	18	18	18	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	12.9 12.9	12.80	12.90	12.80	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	62.90	62.90	62.10	584,800	0	0	0
RIC	12.7 12.7	13	13	12.30	6,800	0	0	0
RTB	29.5 29.5	29.80	29.80	29	800	0	0	0
RYG	10.2 10.2	10.20	10.30	10	112,500	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	58 58	58	58	58	1,000	0	0	0
S72	7.8 7.8	7.80	7.80	7.80	500	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	8.8 8.8	8.90	8.90	8.70	109,600	0	0	0
SAB	52.7 52.7	55	57.10	52.70	6,078,400	0	0	0
SAC	13.3 13.3	13.40	13.40	13.30	200	0	0	0
SAF	53 53	53.70	53.70	53	5,200	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.4 7.4	7.33	7.40	7.18	225,800	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	35.4 35.4	33.20	35.40	33.20	63,900	0	0	0
SAV	13.5 13.5	13.35	13.90	13.35	19,900	0	0	0
SB1	6.4 6.4	6.50	6.50	6.40	9,800	0	0	0
SBA	28.8 28.8	28.40	28.75	28.20	10,700	0	0	0
SBB	16.4 16.4	16.40	16.40	16.40	2,100	0	0	0
SBD	7.5 7.5	7.80	8	7.50	2,000	0	0	0
SBG	14 14	14.35	14.55	13.85	166,300	0	0	0
SBH	40.9 40.9	40.90	40.90	40.90	500	0	0	0
SBL	6.3 6.3	6.30	6.30	6.30	100	0	0	0
SBM	35 35	35	35	35	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	6.1 6.1	6.10	6.10	5.90	1,076,800	0	0	0
SBT	24.3 24.3	24.25	24.30	24.05	820,400	0	0	0
SBV	8 8	7.85	8.10	7.85	400	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	64	64.10	63.80	22,500	0	0	0
SCI	9.3 9.3	9.10	9.30	9.10	4,800	0	0	0
SCJ	3.4 3.4	3.40	3.80	3.40	44,100	0	0	0
SCL	19.1 19.1	19.10	19.10	19	114,000	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.5 7.5	7.32	7.53	7.30	2,428,500	0	0	0
SCS	55.3 55.3	56	56.10	54.20	525,000	0	0	0
SD2	3.6 3.6	3.60	3.60	3.60	200	0	0	0
SD3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
SD5	8.2 8.2	8.11	8.29	8.11	54,000	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	11.50	11.30	10,500	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	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	23 23	23	23	23	100	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	31.8 31.8	31.70	31.80	31.70	2,300	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	43.3 43.3	42.60	43.40	40.40	9,400	0	0	0
SEB	46.9 46.9	47.50	47.50	46.90	600	0	0	0
SED	19.9 19.9	19.70	19.90	19.60	9,700	0	0	0
SEP	20 20	20	20	20	200	0	0	0
SFC	17.9 17.9	17.35	17.90	17.35	1,200	0	0	0
SFG	10.4 10.4	10.05	10.40	10.05	3,900	0	0	0
SFI	26 26	25.50	26	25.50	10,300	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.6 12.6	12.60	12.70	12.50	21,000	0	0	0
SGC	82.9 82.9	82.90	82.90	82.90	0	0	0	0
SGD	19.8 19.8	19.80	19.80	19.80	0	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	12.5 12.5	12.50	12.50	12.40	2,000	0	0	0
SGN	62.5 62.5	58.60	62.50	58.60	96,000	0	0	0
SGP	29.5 29.5	28.90	30.10	28.80	398,800	0	0	0
SGR	17.2 17.2	17.20	17.40	16.95	103,700	0	0	0
SGS	16.3 16.3	16.30	16.30	16.30	0	0	0	0
SGT	15.8 15.8	15.95	16.40	15.40	57,800	0	0	0
SHA	4.0 4.0	4.01	4.02	3.90	15,200	0	0	0
SHB	16.5 16.5	16.65	16.70	16.25	83,216,100	0	0	0
SHC	11 11	11	11	11	200	0	0	0
SHE	7 7	7	7	7	200	0	0	0
SHG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SHI	14 14	13.75	14	13.75	649,300	0	0	0
SHN	4.6 4.6	4.80	4.80	4.60	17,900	0	0	0
SHP	34.4 34.4	34.50	34.50	34.40	2,900	0	0	0
SHS	20.5 20.5	20.90	21.10	20.30	17,772,200	0	0	0
SID	15.4 15.4	15.40	15.40	15.40	1,400	0	0	0
SIG	5.8 5.8	5.80	5.80	5.80	100	0	0	0
SIV	39.4 39.4	39.40	39.40	39.40	0	0	0	0
SJ1	13 13	12.90	13	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	14.15	14.15	14.05	70,000	0	0	0
SJE	18 18	18.30	18.30	17.90	102,400	0	0	0
SJG	19.9 19.9	19.60	20.10	19.60	2,000	0	0	0
SJM	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SJS	57.5 57.5	57.20	58.80	57.10	80,400	0	0	0
SKG	10.9 10.9	10.90	10.90	10.65	291,600	0	0	0
SKH	24.1 24.1	24.10	24.10	24.10	1,100	0	0	0
SKN	8.9 8.9	8.10	8.90	8.10	600	0	0	0
SKV	26.1 26.1	26.10	26.10	26.10	100	0	0	0
SLS	161.2 161.2	167	167	160.90	6,200	0	0	0
SMA	8.3 8.3	8.10	8.30	8.10	300	0	0	0
SMB	39.3 39.3	39.30	39.75	39	90,600	0	0	0
SMC	14.1 14.1	14.10	14.40	13.95	495,800	0	0	0
SMN	10.5 10.5	10.40	10.50	10.40	800	0	0	0
SMT	11.4 11.4	11.40	11.40	11.40	100	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SNZ	37.9 37.9	36.20	39	36.20	33,500	0	0	0
SP2	22 22	22	22.50	21.50	14,100	0	0	0
SPB	17.4 17.4	17.40	17.40	17.40	0	0	0	0
SPC	7.5 7.5	7.50	7.50	7.50	4,500	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	10 10	10	10	10	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.9 9.9	9.80	9.90	9.80	700	0	0	0
SPV	23.3 23.3	22.40	29.90	22.40	4,000	0	0	0
SQC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SRA	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SRB	1.8 1.8	1.90	1.90	1.80	179,500	0	0	0
SRC	51 51	51	53.10	50.90	5,300	0	0	0
SRF	7.7 7.7	7.58	7.85	7.43	27,100	0	0	0
SSB	18.0 18.0	17.90	17.95	17.65	2,163,500	0	0	0
SSC	31 31	32	32	31	4,400	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8 8	8	8.10	7.90	3,200	0	0	0
SSH	80 80	80	80	80	0	0	0	0
SSI	32.7 32.7	33.30	33.80	32.35	42,148,600	0	0	0
SSM	5 5	5	5	5	800	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.6 4.6	4.63	4.63	4.50	85,500	0	0	0
STB	57.8 57.8	53.80	57.80	53.70	23,196,000	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
STG	44.4 44.4	44.40	44.40	44.40	0	0	0	0
STH	20.7 20.7	21	21	20.50	83,500	0	0	0
STK	15.5 15.5	15.60	15.60	15.35	11,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.40	8.40	8.40	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	21.7 21.7	21.70	21.70	21.60	8,200	0	0	0
SVD	4.1 4.1	4.23	4.23	3.90	6,200	0	0	0
SVG	6.1 6.1	6.20	6.20	6.10	300	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	37 37	36	37	36	500	0	0	0
SVN	2.7 2.7	2.80	2.80	2.60	321,900	0	0	0
SVT	11.1 11.1	11	11.05	11	24,600	0	0	0
SWC	33.6 33.6	32.90	33.60	32.90	1,600	0	0	0
SZB	38 38	38	38	37.80	2,700	0	0	0
SZC	31.5 31.5	31.65	32.20	31.45	1,132,300	0	0	0
SZE	9.8 9.8	9.80	9.90	9.60	30,000	0	0	0
SZG	36.9 36.9	36.90	36.90	36.90	1,000	0	0	0
SZL	48 48	48.50	48.50	47.95	7,700	0	0	0
TA6	4.9 4.9	4.90	4.90	4.90	100	0	0	0
TA9	12.3 12.3	12.10	12.30	12.10	300	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	47.0 47.0	46.30	48	46.10	288,700	0	0	0
TAN	44 44	44	44	44	1,700	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	36 36	36	36	36	600	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	6.7 6.7	6.70	6.70	6.70	200	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.6 35.6	36	36.60	35.30	27,274,000	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.0 16.0	15.70	16.30	15.70	7,917,200	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	35.8 35.8	34.80	36.35	34.70	121,900	0	0	0
TCM	27.9 27.9	28.15	28.15	27.55	1,682,200	0	0	0
TCO	8.3 8.3	8.28	8.28	8.20	20,700	0	0	0
TCR	2.7 2.7	2.73	2.73	2.73	200	0	0	0
TCT	20 20	19.15	20.40	19.15	12,200	0	0	0
TCW	32.6 32.6	31.90	32.60	31.90	24,700	0	0	0
TDB	39.8 39.8	40	40	39.80	1,400	0	0	0
TDC	11.6 11.6	11.60	11.65	11.50	150,700	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	3.0 3.0	2.99	3	2.94	17,700	0	0	0
TDH	4.2 4.2	4.19	4.19	4.12	133,700	0	0	0
TDM	58.4 58.4	57.10	58.40	57.10	1,200	0	0	0
TDP	27.7 27.7	27.80	27.80	26.65	224,400	0	0	0
TDS	8.5 8.5	8.50	8.60	8.40	8,700	0	0	0
TDT	6.8 6.8	6.70	6.80	6.60	21,700	0	0	0
TDW	49 49	49	49	49	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.2 6.2	6.52	6.52	6.08	41,400	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	40.2 40.2	40.20	40.20	40.20	1,100	0	0	0
TFC	49.5 49.5	48	49.50	47.70	14,000	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TH1	2.9 2.9	2.90	2.90	2.90	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.3 30.3	30.10	30.50	29.20	10,300	0	0	0
THG	46.2 46.2	46.10	46.20	45.95	30,400	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 12	12	12	12	1,000	0	0	0
THT	8.3 8.3	8.10	8.30	7.90	99,500	0	0	0
THU	12.6 12.6	12.60	12.60	12.60	0	0	0	0
THW	17.6 17.6	17.60	17.60	17.60	100	0	0	0
TID	23.5 23.5	23.50	23.50	23.50	800	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TIG	8.6 8.6	8.70	8.80	8.40	420,900	0	0	0
TIN	53 53	55.60	55.60	53	3,500	0	0	0
TIP	18.5 18.5	18.50	18.50	18.20	24,400	0	0	0
TIS	5.4 5.4	5	5.60	5	140,300	0	0	0
TIX	41.7 41.7	41.70	41.70	41.70	0	0	0	0
TJC	12.5 12.5	12.50	12.50	12.50	400	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	8.2 8.2	8.23	8.25	8.19	406,300	0	0	0
TLG	53 53	53.90	54	52.40	263,400	0	0	0
TLH	5.1 5.1	4.96	5.15	4.90	502,200	0	0	0
TLI	7.4 7.4	7.40	7.40	7.40	0	0	0	0
TLP	6.9 6.9	6.90	7	6.90	300	0	0	0
TLT	25.4 25.4	25.40	25.40	25.40	100	0	0	0
TMB	54.6 54.6	55	55	54	3,400	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	74 74	74	74	74	100	0	0	0
TMP	58.2 58.2	58.30	58.30	58.20	700	0	0	0
TMS	41.5 41.5	41.95	41.95	41	800	0	0	0
TMT	12.9 12.9	12.70	13.40	12.60	1,400	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	14.40	14.40	14.35	11,800	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	32.8 32.8	32.75	32.75	32.75	0	0	0	0
TNG	20.6 20.6	20.70	21	20.50	1,326,500	0	0	0
TNH	12.1 12.1	12.30	12.40	12.10	180,800	0	0	0
TNI	5.1 5.1	4.91	5.19	4.88	19,400	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	8.30	8.30	8.08	43,900	0	0	0
TNV	21.5 21.5	18.80	21.50	18.80	15,700	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	148 148	148.20	149.40	147.70	18,000	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	2,100	0	0	0
TOW	36 36	36.10	36.10	36	1,000	0	0	0
TPB	17.4 17.4	17.50	17.65	17.30	9,922,700	0	0	0
TPC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TPP	11.5 11.5	11.50	11.50	10.70	29,600	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	72.4 72.4	72.50	72.50	71	1,500	0	0	0
TRC	82.5 82.5	81.90	84	81.50	159,600	0	0	0
TRS	36.3 36.3	36.30	36.30	36.30	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.10	5.80	5.10	6,500	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.4 15.4	15.50	15.80	15.30	200,100	0	0	0
TSB	24.6 24.6	25	26	23	22,900	0	0	0
TSC	2.9 2.9	2.94	2.95	2.91	457,400	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	11.5 11.5	11.50	11.50	11.50	0	0	0	0
TSJ	37.1 37.1	37.10	37.10	37.10	0	0	0	0
TST	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TT6	6 6	6	6.10	5.70	8,900	0	0	0
TTA	10.9 10.9	10.65	10.95	10.65	100,700	0	0	0
TTC	9 9	9	9	9	0	0	0	0
TTD	81 81	81	81	81	100	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.1 3.1	3.01	3.08	2.99	1,645,300	0	0	0
TTG	12.7 12.7	12.70	12.70	12.70	600	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	41,500	0	0	0
TTL	10.9 10.9	11	11	10.20	56,300	0	0	0
TTN	18 18	17.40	18.10	17.40	345,600	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35.5 35.5	34.50	35.50	34.50	500	0	0	0
TUG	17.5 17.5	17.50	17.50	17.50	0	0	0	0
TV1	22.4 22.4	22.50	22.50	22.10	10,000	0	0	0
TV2	36 36	35.55	36.60	34.90	719,700	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TV4	15 15	15	15	14.90	27,600	0	0	0
TV6	8.2 8.2	8.20	8.20	8.20	100	0	0	0
TVA	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TVB	8.3 8.3	8.30	8.30	8.25	55,300	0	0	0
TVC	8.9 8.9	8.90	8.90	8.70	45,700	0	0	0
TVD	10.2 10.2	10.20	10.30	10.10	87,000	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	9.7 9.7	8.50	9.70	8.50	4,672,300	0	0	0
TVS	14.9 14.9	14.90	15	14.60	305,300	0	0	0
TVT	16.2 16.2	16	16.20	16	10,200	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.5 4.5	4.50	4.50	4.50	1,400	0	0	0
TYA	17.8 17.8	17	17.90	17	1,500	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7.2 7.2	7.30	7.30	6.90	14,300	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	54.6 54.6	55	55	54.60	3,600	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	8 8	8	8	8	0	0	0	0
USC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
USD	18.1 18.1	18.10	18.10	18	1,500	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	10.50	10.55	10.30	834,600	0	0	0
VAF	19 19	19	19	18.10	31,100	0	0	0
VAV	36 36	36	36	36	3,000	0	0	0
VBB	10.5 10.5	10.60	10.70	10.40	155,700	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	5.9 5.9	6	6	5.80	229,800	0	0	0
VC3	27 27	27.30	27.30	26.70	1,172,500	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.5 22.5	22.70	22.70	22.20	7,900	0	0	0
VC7	9.6 9.6	9.70	9.80	9.40	201,600	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VCA	8.4 8.4	8.35	8.37	8.35	700	0	0	0
VCB	71.9 71.9	74	74.90	71.90	23,227,200	0	0	0
VCC	11.1 11.1	11.20	11.20	10.80	74,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	298 298	298	298	298	300	0	0	0
VCG	23.3 23.3	23.50	23.90	23.05	5,148,800	0	0	0
VCI	34.9 34.9	35.50	35.85	34.60	11,409,900	0	0	0
VCM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VCP	24.1 24.1	24.10	24.10	23.80	15,300	0	0	0
VCR	40.6 40.6	40.60	40.60	40.60	100	0	0	0
VCS	45.2 45.2	45.10	45.70	45	89,900	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	10.5 10.5	10.50	10.50	10.50	2,000	0	0	0
VDL	10 10	10	10	10	100	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47.0 47.0	44.85	46.95	44.85	200	0	0	0
VDS	17.2 17.2	17.25	17.50	16.90	1,362,200	0	0	0
VDT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VE1	3.3 3.3	3.40	3.40	3.30	3,800	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	3.90	4	3.90	11,800	0	0	0
VEA	40.5 40.5	36	40.50	35.80	10,307,600	0	0	0
VEC	38 38	39.80	39.80	36	5,700	0	0	0
VEF	124.7 124.7	127	128	123.80	38,900	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	51.9 51.9	51	52	51	10,900	0	0	0
VFR	10.8 10.8	10.80	10.80	10.80	100	0	0	0
VGC	48.9 48.9	49.30	49.80	48	1,974,800	0	0	0
VGG	44 44	43.20	44	43.20	4,700	0	0	0
VGI	126 126	119.80	134.20	119.80	2,009,400	0	0	0
VGL	19.1 19.1	19.10	19.10	19.10	0	0	0	0
VGP	27.7 27.7	27.90	27.90	27.50	15,500	0	0	0
VGR	66.6 66.6	66.70	66.70	66.50	5,400	0	0	0
VGS	27 27	26.50	27.70	26.40	1,147,500	0	0	0
VGT	14.3 14.3	14.30	14.70	14	2,567,700	0	0	0
VGV	45 45	45	48	42	3,100	0	0	0
VHC	59.5 59.5	60.90	60.90	58	1,033,000	0	0	0
VHD	4.2 4.2	4.20	4.20	4.20	100	0	0	0
VHE	3.6 3.6	3.60	3.60	3.40	95,700	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2	2.10	2	614,600	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	12.1 12.1	11.40	12.10	11.40	12,000	0	0	0
VHM	120 120	124	124	117.50	19,255,700	0	0	0
VIB	18.4 18.4	18.30	18.45	18.20	6,546,900	0	0	0
VIC	153 153	160.10	160.20	150.90	8,278,800	0	0	0
VID	4.9 4.9	4.90	4.99	4.90	11,900	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	16.10	16.20	16	4,900	0	0	0
VIG	5.8 5.8	5.90	5.90	5.70	71,700	0	0	0
VIH	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VIM	11 11	11	11	11	0	0	0	0
VIN	17.5 17.5	17.50	17.50	17.50	0	0	0	0
VIP	12.8 12.8	12.80	13.10	12.75	280,700	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	19.6 19.6	19.10	19.60	19.10	1,900	0	0	0
VIW	12.6 12.6	12.80	12.80	12.50	10,100	0	0	0
VIX	25.1 25.1	24.90	25.75	24.50	70,439,100	0	0	0
VJC	180.5 180.5	188.50	188.50	177.50	1,674,500	0	0	0
VLA	8.6 8.6	8.60	8.60	8.60	100	0	0	0
VLB	49.1 49.1	48.80	49.20	48.20	26,700	0	0	0
VLC	14.5 14.5	14.50	14.80	14.40	86,000	0	0	0
VLF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLG	8.4 8.4	8.70	8.70	8.40	10,700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	43.9 43.9	43.90	43.90	43.90	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.7 5.7	5.70	5.70	5.40	31,700	0	0	0
VMD	17.3 17.3	16.30	17.25	16.20	7,800	0	0	0
VMG	3 3	3	3	3	7,400	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	40.1 40.1	40	44	40	49,400	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17.1 17.1	17.30	17.30	16.90	1,700	0	0	0
VNB	16.9 16.9	16.90	17	16.70	84,300	0	0	0
VNC	37.5 37.5	37.50	37.50	37.30	8,400	0	0	0
VND	20.8 20.8	20.50	20.95	20.20	24,731,400	0	0	0
VNE	5.9 5.9	6	6	5.88	111,400	0	0	0
VNF	14.2 14.2	14.20	14.20	13.80	10,700	0	0	0
VNG	7.4 7.4	7.16	7.41	7.16	4,600	0	0	0
VNH	1 1	1	1	1	0	0	0	0
VNI	8.2 8.2	8.50	8.50	7.90	1,100	0	0	0
VNL	20.8 20.8	21.10	21.10	20.80	9,700	0	0	0
VNM	71 71	70	72.40	69.50	19,260,600	0	0	0
VNP	20.8 20.8	18.10	20.80	18.10	280,900	0	0	0
VNR	21.8 21.8	20.80	21.90	20.80	89,400	0	0	0
VNS	9.2 9.2	9.24	9.24	9.11	12,900	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	360	360	355	1,200	0	0	0
VOC	11.9 11.9	11.90	12.10	11.70	34,000	0	0	0
VOS	13.6 13.6	14	14	13.60	1,216,900	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	29 29	29.35	29.40	28.75	34,620,800	0	0	0
VPC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPD	26.3 26.3	25.70	26.25	25.70	13,100	0	0	0
VPG	5.8 5.8	5.82	5.82	5.82	183,900	0	0	0
VPH	4.4 4.4	4.36	4.36	4.30	79,200	0	0	0
VPI	53.5 53.5	52.90	54	52.30	2,756,800	0	0	0
VPR	19 19	19	19	19	0	0	0	0
VPS	9.4 9.4	9.47	9.47	9.24	24,000	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	13.5 13.5	13.45	13.70	13.45	20,200	0	0	0
VRE	31.5 31.5	31.50	31.50	29.80	16,477,000	0	0	0
VRG	19 19	19.40	19.40	18.60	38,100	0	0	0
VSA	20.6 20.6	20.50	20.70	20.50	1,000	0	0	0
VSC	22.0 22.0	22.05	22.55	21.60	9,932,700	0	0	0
VSE	9 9	8.90	9	8.90	5,000	0	0	0
VSF	25.5 25.5	25.80	25.80	25	16,300	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.5 44.5	44.40	44.50	44.40	5,200	0	0	0
VSI	25 25	25	25	25	0	0	0	0
VSM	14.6 14.6	14.60	14.60	14.60	1,100	0	0	0
VSN	17 17	16.90	17	16	2,200	0	0	0
VST	3 3	3	3	3	0	0	0	0
VTA	2.3 2.3	2.40	2.40	2.30	1,800	0	0	0
VTB	17.6 17.6	17.95	17.95	16.55	10,900	0	0	0
VTC	15.4 15.4	15.20	15.40	15.20	30,600	0	0	0
VTD	6.1 6.1	6.20	6.20	6	36,000	0	0	0
VTE	7 7	7	7	7	500	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.3 8.3	8.20	8.30	8.20	1,200	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.9 3.9	3.70	3.90	3.60	1,400	0	0	0
VTK	68.2 68.2	70	73	66	102,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.1 12.1	12	12.10	11.80	397,900	0	0	0
VTP	128.9 128.9	126	131.50	123.50	1,618,500	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VTR	13 13	12.90	13	12.80	14,900	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15 15	14.60	15	14.50	38,100	0	0	0
VTX	7.3 7.3	7.30	7.30	7.30	600	0	0	0
VTZ	20 20	19.90	20.10	19.80	1,523,900	0	0	0
VUA	15.3 15.3	15.30	15.30	15.30	1,100	0	0	0
VVN	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VVS	61 61	60.30	61	58.10	121,400	0	0	0
VW3	9.6 9.6	9.60	9.60	9.60	0	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	27.5 27.5	24	27.60	24	2,000	0	0	0
WCS	270 270	270	270	270	200	0	0	0
WSB	56 56	56.10	56.10	56	1,700	0	0	0
WSS	6.6 6.6	6.70	6.70	6.40	16,400	0	0	0
WTC	10.3 10.3	10.30	10.30	10.30	0	0	0	0
X20	12.4 12.4	12.40	12.40	12.40	9,000	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	12.9 12.9	12.20	12.90	12.20	1,000	0	0	0
XMC	9.5 9.5	9.50	9.50	9.50	5,800	0	0	0
XMD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	300	0	0	0
XPH	15.8 15.8	16	16	14.20	2,200	0	0	0
YBC	9.2 9.2	8.70	9.20	8.50	3,200	0	0	0
YBM	10.5 10.5	10.70	10.70	10.05	6,600	0	0	0
YEG	12.4 12.4	12.30	12.45	12.10	1,345,800	0	0	0
YTC	31 31	31	31	31	0	0	0	0
^HASTC	253.2 253.2	253.70	254.13	249.59	85,777,177	0	0	0
^UPCOM	126.3 126.3	125.14	126.71	125.14	0	0	0	0
^VN30	2,047.5 2,047.5	2,060.90	2,063.22	2,021.64	589,024,735	0	0	0
^VNINDEX	1,864.8 1,864.8	1,883.70	1,884.19	1,845.95	1,199,705,100	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 15/01/2026