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 16/01/2026

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	8.0 8.0	8.10	8.14	8.04	1,192,100	0	0	0
AAH	3.6 3.6	3.60	3.60	3.50	502,800	0	0	0
AAM	6.9 6.9	7.12	7.12	6.71	7,100	0	0	0
AAS	9.6 9.6	9.70	9.80	9.40	1,450,900	0	0	0
AAT	3.3 3.3	3.27	3.30	3.23	24,000	0	0	0
AAV	5.9 5.9	5.90	6.20	5.80	143,900	0	0	0
ABB	14.9 14.9	15.10	15.20	14.80	1,648,400	0	0	0
ABC	12 12	11.60	12.40	11.50	234,800	0	0	0
ABI	21.1 21.1	20.90	21.70	20.90	130,000	0	0	0
ABR	13 13	13.30	13.30	13	1,500	0	0	0
ABS	3.0 3.0	3	3.01	2.97	126,000	0	0	0
ABT	67.8 67.8	68	68.10	67.80	8,200	0	0	0
ABW	11.8 11.8	12	12	11.70	335,600	0	0	0
ACB	24.9 24.9	25	25.10	24.65	10,941,400	0	0	0
ACC	13.3 13.3	13.20	13.40	13.10	4,400	0	0	0
ACE	42.5 42.5	42.50	42.90	42.50	4,100	0	0	0
ACL	13.7 13.7	13.65	13.65	13	13,800	0	0	0
ACM	0.6 0.6	0.50	0.60	0.40	1,842,600	0	0	0
ACS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ACV	60.8 60.8	63.20	64.80	60.50	5,327,700	0	0	0
ADC	22 22	22	22	20.40	2,300	0	0	0
ADG	9.2 9.2	9.34	9.34	9.01	1,700	0	0	0
ADS	8.3 8.3	8.30	8.30	8.21	92,600	0	0	0
AFX	11.1 11.1	11.15	11.15	10.90	121,400	0	0	0
AG1	12.2 12.2	12.20	12.20	12.20	100	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.6 14.6	14.60	14.60	14.40	375,500	0	0	0
AGM	2.2 2.2	2.40	2.40	2.10	434,200	0	0	0
AGP	36 36	36.30	36.30	36	2,200	0	0	0
AGR	17.9 17.9	18	18.45	17.55	2,842,400	0	0	0
AGX	169.9 169.9	169.90	169.90	169.90	0	0	0	0
AIC	10 10	10	10	10	1,200	0	0	0
AIG	44.6 44.6	44.60	45.40	44.20	50,100	0	0	0
ALT	12.6 12.6	12.60	12.60	12.60	100	0	0	0
ALV	6.8 6.8	6.80	6.90	6.70	5,800	0	0	0
AMC	15.7 15.7	15.70	15.70	15.50	2,100	0	0	0
AME	8 8	6.90	8	6.80	900	0	0	0
AMP	15.4 15.4	15.40	15.40	15.40	4,600	0	0	0
AMS	7.7 7.7	7.60	7.80	7.50	109,000	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANV	26.3 26.3	26.65	26.70	26.15	1,181,000	0	0	0
APF	40.9 40.9	41	41	40.70	4,800	0	0	0
APG	10.3 10.3	10.25	10.40	10.20	567,500	0	0	0
APH	6.5 6.5	6.53	6.58	6.48	307,900	0	0	0
API	6.6 6.6	6.50	6.60	6.40	150,100	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APP	4.8 4.8	5	5	4.80	1,500	0	0	0
APS	7.1 7.1	7.20	7.40	7.10	885,500	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	30.5 30.5	30.50	30.50	30.50	100	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.9 16.9	16.90	16.90	16.90	0	0	0	0
ASM	6.4 6.4	6.57	6.59	6.43	452,100	0	0	0
ASP	4.9 4.9	4.85	5	4.85	55,300	0	0	0
AST	72 72	73	73	71.90	29,000	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	6,500	0	0	0
ATG	8.8 8.8	9.90	9.90	8.80	195,800	0	0	0
ATS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
AVC	60.8 60.8	52.30	60.80	51.90	26,300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10.1 10.1	10.10	10.10	10	54,400	0	0	0
BAB	12.8 12.8	12.70	13.10	12.70	23,300	0	0	0
BAF	39.1 39.1	38.40	39.10	38.25	3,743,700	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
BBH	12.9 12.9	12.90	12.90	12.90	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	13.2 13.2	13.50	13.50	13.20	1,000	0	0	0
BBT	12.8 12.8	11.50	12.80	11.50	700	0	0	0
BCA	14.1 14.1	14.30	14.30	14	14,500	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	8.1 8.1	8.20	8.40	8.10	138,300	0	0	0
BCE	11.4 11.4	10.90	11.40	10.90	253,900	0	0	0
BCF	40.9 40.9	41.20	41.20	40.90	600	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	77.5 77.5	75	79.50	75	2,212,600	0	0	0
BCP	10.5 10.5	9.90	10.50	9.90	2,100	0	0	0
BCR	1.6 1.6	1.60	1.60	1.50	1,818,900	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	9.7 9.7	9.70	9.70	9.60	26,400	0	0	0
BDW	28 28	28	28	28	200	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	18 18	19.40	19.40	18	400	0	0	0
BFC	49.1 49.1	50.10	50.10	49	284,400	0	0	0
BGE	4.6 4.6	5.10	5.10	4.40	1,267,800	0	0	0
BGW	20.1 20.1	20.10	20.10	20.10	0	0	0	0
BHA	25 25	25	25	25	0	0	0	0
BHC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	8.3 8.3	7.10	8.30	7.10	200	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	34.0 34.0	34	34.15	33.60	27,600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	25.1 25.1	25.90	25.95	25	390,500	0	0	0
BID	51.1 51.1	51	54.20	50.40	13,973,800	0	0	0
BIG	5.8 5.8	5.60	5.80	5.40	112,200	0	0	0
BIO	13 13	13	13	13	200	0	0	0
BKC	23.9 23.9	24	25.30	23.50	53,100	0	0	0
BKG	2.9 2.9	2.87	2.90	2.83	144,900	0	0	0
BLI	9.1 9.1	9.10	9.20	8.70	11,700	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.9 22.9	22.90	22.90	22.90	400	0	0	0
BMC	15.9 15.9	16.10	16.30	15.90	24,700	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	19.8 19.8	19.90	20.45	19.35	1,337,300	0	0	0
BMJ	10.4 10.4	10.40	10.40	10.40	500	0	0	0
BMK	14.9 14.9	14.40	14.90	14.40	200	0	0	0
BMP	173.5 173.5	175	175.30	173.50	111,900	0	0	0
BMS	13.4 13.4	13.30	13.50	13.30	123,000	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BNA	7.2 7.2	7.10	7.20	7.10	129,300	0	0	0
BNW	23.2 23.2	23.20	23.20	23.20	0	0	0	0
BOT	1.7 1.7	1.70	1.80	1.60	590,600	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BRC	12.9 12.9	12.70	13	12.70	1,400	0	0	0
BRR	19 19	19.10	19.10	19	12,500	0	0	0
BRS	25.9 25.9	25.90	25.90	25.90	4,400	0	0	0
BSA	23 23	23	23	23	8,300	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	400	0	0	0
BSI	41 41	41.25	42.60	41	717,100	0	0	0
BSL	9.7 9.7	9.90	9.90	9.70	11,400	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	20.2 20.2	20.85	21.65	20	32,240,900	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	0	0	0	0
BTD	19.7 19.7	17.50	19.70	17.40	16,400	0	0	0
BTG	7.6 7.6	7.60	7.60	7.60	0	0	0	0
BTH	25.6 25.6	25.50	25.70	25	5,300	0	0	0
BTN	3 3	3	3	3	0	0	0	0
BTP	8.7 8.7	8.65	8.70	8.53	144,800	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	15,900	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	0	0	0	0
BTV	15 15	16	16	14.90	2,200	0	0	0
BTW	59.4 59.4	59.40	59.40	59.40	0	0	0	0
BVB	14.2 14.2	14.10	14.50	14.10	4,902,900	0	0	0
BVG	2.8 2.8	2.30	2.80	2.30	80,200	0	0	0
BVH	73.7 73.7	78	78	73.50	2,961,800	0	0	0
BVL	17.9 17.9	17.90	17.90	17	10,400	0	0	0
BVN	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BVS	32 32	32.20	32.60	31.90	446,900	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	46.9 46.9	47.80	47.80	46.55	82,900	0	0	0
BWS	34.2 34.2	34	34.20	34	1,100	0	0	0
BXH	16.2 16.2	16.20	16.20	16.20	100	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	17 17	16	17	16	3,100	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	10.80	10.50	4,500	0	0	0
C47	9.9 9.9	9.65	9.94	9.65	174,100	0	0	0
C4G	8.7 8.7	8.40	8.90	8.30	2,060,500	0	0	0
C69	16 16	15.60	16.30	15	438,000	0	0	0
C92	4.1 4.1	4.10	4.10	4.10	1,500	0	0	0
CAD	0.5 0.5	0.40	0.50	0.40	69,800	0	0	0
CAG	7.2 7.2	6.70	7.20	6.70	26,600	0	0	0
CAN	31 31	31	31	31	0	0	0	0
CAP	40.1 40.1	40.10	40.10	39.70	18,300	0	0	0
CAT	17.7 17.7	19.30	19.30	17.50	10,500	0	0	0
CBI	14.8 14.8	14.80	14.80	14.80	0	0	0	0
CBS	27.2 27.2	27.50	27.50	27.20	6,200	0	0	0
CC1	37.8 37.8	37	42.70	37	1,900	0	0	0
CCA	14.8 14.8	14.80	14.80	14.80	0	0	0	0
CCC	11.2 11.2	11.40	11.40	11.05	17,400	0	0	0
CCI	27.5 27.5	27.50	27.50	27.50	1,000	0	0	0
CCL	6.1 6.1	6.17	6.17	6.06	103,600	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	100	0	0	0
CCT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CCV	65 65	65	65	65	0	0	0	0
CDC	23.8 23.8	24	24.20	23	102,400	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	35.4 35.4	35	36.30	35	35,400	0	0	0
CDO	1.7 1.7	1.80	1.90	1.70	68,400	0	0	0
CDP	11.5 11.5	11.20	11.70	11.20	68,700	0	0	0
CDR	5.8 5.8	5.80	5.90	5.50	3,800	0	0	0
CEN	2 2	2.10	2.10	2	38,700	0	0	0
CEO	19.1 19.1	19.50	19.80	19	11,076,700	0	0	0
CET	8.3 8.3	8.30	9	8.30	3,600	0	0	0
CFM	9.5 9.5	9.50	9.50	9.50	500	0	0	0
CFV	21.3 21.3	21.30	21.30	21.30	100	0	0	0
CGV	3.4 3.4	3.40	3.40	3.40	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	29.0 29.0	28.60	28.95	28.50	67,800	0	0	0
CHS	11.4 11.4	11.60	11.60	11.40	1,100	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	500	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	100	0	0	0
CIG	9 9	8.70	9	8.70	11,600	0	0	0
CII	18.7 18.7	19.35	19.35	18.60	15,897,400	0	0	0
CIP	2.5 2.5	2.90	2.90	2.40	24,600	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	50 50	50	50.80	50	1,100	0	0	0
CKD	23 23	23	23	23	100	0	0	0
CKG	10.1 10.1	10.30	10.30	10.05	49,500	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	1,700	0	0	0
CLC	56 56	56	57.90	56	2,000	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.6 21.6	21.50	21.60	21.50	7,100	0	0	0
CLL	31 31	31.75	31.75	31	25,000	0	0	0
CLM	69 69	69	69	69	0	0	0	0
CLW	40.8 40.8	40.80	40.80	40.75	200	0	0	0
CLX	16.6 16.6	16.70	17.10	16.40	129,600	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	21.7 21.7	21.60	21.70	21.60	5,600	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	37.9 37.9	37	39	36.50	1,592,700	0	0	0
CMI	0.7 0.7	0.80	0.80	0.60	24,000	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	18.1 18.1	16.50	18.10	16.50	600	0	0	0
CMN	60 60	59.10	60.80	58.30	18,000	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	8.10	8.20	7.80	19,100	0	0	0
CMT	13.6 13.6	13.40	14.30	13.30	24,600	0	0	0
CMV	11.0 11.0	11.50	11.50	10.40	12,700	0	0	0
CMW	15.8 15.8	15.80	15.80	15.80	200	0	0	0
CMX	6.2 6.2	6.22	6.26	6.18	94,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.8 30.8	32	33	30.80	2,700	0	0	0
CNG	25.9 25.9	27.05	27.10	25.85	39,300	0	0	0
CNN	60 60	60	60	60	500	0	0	0
CNT	7.2 7.2	6.90	7.20	6.90	6,200	0	0	0
COM	30 30	30	30	30	0	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.7 17.7	17.40	17.70	17.40	200	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.3 4.3	3.90	4.30	3.90	14,200	0	0	0
CQN	31.7 31.7	31.80	31.80	31.30	26,700	0	0	0
CQT	8 8	8	8	8	900	0	0	0
CRC	8.8 8.8	8.89	8.96	8.70	564,800	0	0	0
CRE	8.5 8.5	8.10	8.45	8.10	353,300	0	0	0
CSC	17.3 17.3	17.10	17.30	16.90	35,200	0	0	0
CSI	26.9 26.9	26.90	26.90	26.90	700	0	0	0
CSM	14.3 14.3	14.30	14.60	14.05	589,300	0	0	0
CSV	30.9 30.9	31.70	32.25	30.90	1,607,800	0	0	0
CT3	5.5 5.5	5.50	5.50	5.40	46,400	0	0	0
CT6	8.5 8.5	8.50	8.50	8.50	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	76.6 76.6	75.50	77.70	75	767,000	0	0	0
CTF	20.3 20.3	20.45	20.45	20	538,900	0	0	0
CTG	39.6 39.6	40.70	41.55	39.50	21,678,400	0	0	0
CTI	23 23	22.90	23.35	22.70	532,200	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.6 6.6	6.50	7.10	6.40	103,900	0	0	0
CTR	102.6 102.6	105	110.50	102.60	1,925,200	0	0	0
CTS	33.8 33.8	33.70	34.95	33.30	1,409,800	0	0	0
CTT	26.9 26.9	26.90	26.90	26.90	0	0	0	0
CTW	24.7 24.7	24.70	24.70	24.70	0	0	0	0
CVN	1.3 1.3	1.20	1.30	1.20	637,800	0	0	0
CVT	28.4 28.4	28.40	28.40	28.40	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	36.5 36.5	36.65	37	36.15	160,800	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	19.1 19.1	18.90	19.10	18.80	22,800	0	0	0
DAE	14.3 14.3	14.30	14.30	14.30	0	0	0	0
DAH	3.6 3.6	3.60	3.64	3.60	104,700	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	10.3 10.3	10.30	10.40	10.20	600	0	0	0
DAT	8.9 8.9	9.20	9.40	8.83	16,500	0	0	0
DBC	28 28	28.55	28.70	28	5,276,700	0	0	0
DBD	51.7 51.7	49.50	51.90	49.40	79,400	0	0	0
DBM	23 23	22.10	23	22.10	500	0	0	0
DBT	11.2 11.2	11.30	11.30	11.10	800	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6 6	6	6	6	2,200	0	0	0
DC4	10.0 10.0	9.97	10.10	9.95	296,200	0	0	0
DCF	38 38	43.50	43.50	38	1,500	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	46.2 46.2	46.60	47	45.40	728,500	0	0	0
DCM	35.2 35.2	35.90	36	35.20	2,425,100	0	0	0
DCR	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DCS	1.3 1.3	1.30	1.30	1.30	879,700	0	0	0
DCT	0.8 0.8	0.70	0.80	0.70	35,400	0	0	0
DDB	9.8 9.8	9.70	9.80	9.70	10,200	0	0	0
DDG	1.3 1.3	1.30	1.30	1.20	1,017,700	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.8 1.8	1.90	1.90	1.80	6,200	0	0	0
DDN	8.2 8.2	8.20	8.20	8.20	3,500	0	0	0
DDV	29.3 29.3	28.30	30.10	28	3,335,000	0	0	0
DFC	28.5 28.5	29	29	28.50	300	0	0	0
DFF	0.7 0.7	0.70	0.70	0.60	875,500	0	0	0
DGC	66 66	68	68.10	66	4,181,100	0	0	0
DGT	4.8 4.8	4.90	4.90	4.80	127,000	0	0	0
DGW	46 46	42.80	46	42.60	4,786,900	0	0	0
DHA	65.7 65.7	67.80	67.80	64.10	209,100	0	0	0
DHB	8.1 8.1	8.10	8.10	8.10	100	0	0	0
DHC	34.1 34.1	33.40	34.50	33.40	439,900	0	0	0
DHD	34 34	34	34	34	0	0	0	0
DHG	106.7 106.7	106.30	106.90	105	15,900	0	0	0
DHM	6.2 6.2	5.97	6.15	5.97	1,200	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	71.9 71.9	68.50	75.80	68.50	25,700	0	0	0
DIC	1 1	1	1.10	1	268,900	0	0	0
DID	3.8 3.8	3.80	3.90	3.80	26,600	0	0	0
DIG	16.2 16.2	16.60	16.65	16.10	12,654,800	0	0	0
DIH	10.9 10.9	10.90	10.90	10.90	400	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	5.40	5.50	5.20	449,700	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.9 2.9	2.82	2.92	2.75	4,782,800	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	15.9 15.9	15.90	15.90	15.90	100	0	0	0
DMC	62 62	62	62	61.90	1,600	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	28 28	28	28	28	2,300	0	0	0
DNC	50.1 50.1	50.10	50.10	50.10	200	0	0	0
DND	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DNE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DNH	56.1 56.1	56.10	56.10	56.10	0	0	0	0
DNL	24.2 24.2	24.20	24.20	24.20	0	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.5 19.5	19.50	19.50	19.50	2,700	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	34.5 34.5	34.50	34.50	34.50	300	0	0	0
DOC	8.5 8.5	8.50	8.50	8.50	100	0	0	0
DOP	12 12	12	12	12	0	0	0	0
DP1	35.5 35.5	34.60	35.50	34.60	1,800	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	54.5 54.5	54.90	54.90	54.50	8,400	0	0	0
DPG	42 42	42	42	41.20	766,800	0	0	0
DPH	56.9 56.9	45	56.90	45	200	0	0	0
DPM	24.1 24.1	24.40	24.50	24	4,680,200	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41 41	43.20	43.75	41	1,324,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.3 10.3	10.20	10.25	10.05	4,700	0	0	0
DRC	15.8 15.8	15.85	16.05	15.75	673,000	0	0	0
DRG	9 9	9.10	9.60	8.80	19,500	0	0	0
DRH	2.1 2.1	2.14	2.16	2.12	294,600	0	0	0
DRI	13.2 13.2	14	14.10	12.90	2,913,200	0	0	0
DRL	46.5 46.5	46.45	47	46.45	11,400	0	0	0
DS3	6.3 6.3	6.10	6.30	6.10	1,700	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.1 24.1	24.20	24.35	23.60	562,600	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	76,900	0	0	0
DSN	42.3 42.3	42.15	42.50	42.15	8,700	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	11.1 11.1	11.10	11.20	11.10	178,000	0	0	0
DTA	3.9 3.9	3.95	4	3.90	9,400	0	0	0
DTD	16.9 16.9	17.30	17.40	16.90	295,900	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	2.40	2.30	18,100	0	0	0
DTK	13.4 13.4	13.20	13.40	13	201,100	0	0	0
DTL	13.2 13.2	13.30	13.30	13.20	4,600	0	0	0
DTP	115.4 115.4	114.70	115.40	113.50	1,000	0	0	0
DTT	16 16	16	16	16	1,700	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	0	0	0	0
DVG	1.6 1.6	1.40	1.60	1.30	353,600	0	0	0
DVM	5.4 5.4	5.40	5.50	5.30	647,600	0	0	0
DVN	23.9 23.9	24.50	25.60	23.20	233,100	0	0	0
DVP	72 72	75.80	75.80	71.60	28,600	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	16 16	16	16	16	100	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	15.9 15.9	16.05	16.25	15.75	10,846,100	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11.6 11.6	11.60	11.70	11.40	268,600	0	0	0
DXS	8.2 8.2	8.18	8.33	8.12	2,913,900	0	0	0
DXV	3.9 3.9	3.90	4.19	3.90	22,900	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	300	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	600	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	38 38	38	38.30	37.50	9,500	0	0	0
EFI	2 2	2.20	2.20	2	1,100	0	0	0
EIB	23 23	23.45	23.45	22.70	9,040,500	0	0	0
EIC	23.3 23.3	23.30	23.30	23.30	100	0	0	0
EID	22.7 22.7	22.80	22.80	22.50	800	0	0	0
EIN	2.7 2.7	2.70	2.70	2.70	6,200	0	0	0
ELC	26.8 26.8	25.55	26.75	24.80	4,639,700	0	0	0
EME	24.3 24.3	24.30	24.30	24.30	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20.5 20.5	20.50	20.50	20.50	300	0	0	0
EVE	10.2 10.2	10.20	10.25	10.05	16,400	0	0	0
EVF	11.6 11.6	11.85	11.85	11.55	3,508,000	0	0	0
EVG	7.6 7.6	7.68	7.72	7.55	693,300	0	0	0
EVS	5.9 5.9	5.90	6	5.80	177,300	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	3.65	3.65	3.58	33,000	0	0	0
FCN	14.5 14.5	14.60	14.80	14.35	2,040,400	0	0	0
FCS	6.5 6.5	6.70	6.70	6.50	5,600	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	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	16.5 16.5	15.80	16.90	15.80	14,800	0	0	0
FID	1.7 1.7	1.80	1.80	1.70	123,400	0	0	0
FIR	7.2 7.2	7.11	7.30	7.11	92,300	0	0	0
FIT	4.7 4.7	4.69	4.69	4.63	512,600	0	0	0
FMC	36.6 36.6	36.40	36.75	36.40	66,000	0	0	0
FOC	70.4 70.4	66	73.60	66	207,600	0	0	0
FOX	79.6 79.6	69.30	79.60	69.30	2,065,400	0	0	0
FPT	105.3 105.3	99.50	105.30	99.50	23,871,100	0	0	0
FRC	25 25	25	25	25	2,000	0	0	0
FRM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
FRT	155 155	146	156.20	144.50	1,373,100	0	0	0
FSO	7.2 7.2	7.20	7.20	7.20	0	0	0	0
FT1	42.5 42.5	41	42.80	41	3,300	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	0.70	0.50	156,700	0	0	0
FTS	34.3 34.3	33.70	35.40	33.50	3,423,500	0	0	0
G20	0.6 0.6	0.60	0.60	0.50	116,600	0	0	0
G36	13.6 13.6	12	13.60	12	1,882,100	0	0	0
GAS	99.8 99.8	103.20	107.20	99.80	4,537,900	0	0	0
GCB	7.3 7.3	7.80	7.80	6.70	5,200	0	0	0
GCF	28.5 28.5	29.30	29.30	28.40	111,900	0	0	0
GDA	16.3 16.3	16	16.50	16	265,100	0	0	0
GDT	19.7 19.7	19.80	19.80	19.60	12,500	0	0	0
GDW	35 35	35	35	35	300	0	0	0
GEG	15.1 15.1	14.95	15.30	14.90	651,400	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	40.8 40.8	42.70	42.70	40.80	10,907,600	0	0	0
GGG	2.6 2.6	2.60	2.60	2.60	11,900	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29.4 29.4	29.30	29.50	29.20	97,600	0	0	0
GIC	14.9 14.9	15	15	14.90	1,400	0	0	0
GIL	14.2 14.2	14.20	14.40	14.05	218,900	0	0	0
GKM	1.5 1.5	1.60	1.70	1.50	886,800	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	21.9 21.9	21.80	21.90	21.80	20,000	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	63.9 63.9	63.50	66	63.10	1,894,500	0	0	0
GMH	8.6 8.6	8.65	8.65	8.60	900	0	0	0
GMX	16.3 16.3	16.30	16.40	15.10	14,400	0	0	0
GND	23.2 23.2	23.20	23.20	23.20	500	0	0	0
GPC	2.2 2.2	2.20	2.30	2.20	39,400	0	0	0
GSM	30.5 30.5	30.50	30.50	30.50	11,800	0	0	0
GSP	11.2 11.2	11.30	11.30	11.15	41,400	0	0	0
GTA	9.9 9.9	9.90	9.90	9.90	0	0	0	0
GTD	87.2 87.2	86.80	90	86.80	1,500	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	3,400	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.9 35.9	37.40	38.50	35.55	8,596,200	0	0	0
GVT	81 81	81	81	81	400	0	0	0
H11	10.2 10.2	11.70	11.70	10.20	200	0	0	0
HAC	10.5 10.5	10.50	10.50	10.50	100	0	0	0
HAD	14.9 14.9	14.90	14.90	14.90	0	0	0	0
HAF	18 18	17.10	18.10	17.10	1,100	0	0	0
HAG	17.8 17.8	17.75	17.90	17.40	8,520,300	0	0	0
HAH	57.6 57.6	58.50	58.50	56.80	1,407,700	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9.9 9.9	9.40	10.30	9.40	56,600	0	0	0
HAP	7.5 7.5	7.36	7.50	7.36	56,000	0	0	0
HAR	3.7 3.7	3.77	3.77	3.72	322,300	0	0	0
HAS	8.1 8.1	7.85	8.10	7.80	2,000	0	0	0
HAT	35.1 35.1	35.10	35.10	35.10	0	0	0	0
HAV	3.3 3.3	3.30	3.30	3.30	600	0	0	0
HAX	11 11	11	11.10	10.85	449,500	0	0	0
HBC	6.6 6.6	6.30	6.90	6.20	4,674,400	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	300	0	0	0
HBS	4.8 4.8	4.90	4.90	4.60	23,700	0	0	0
HC1	9 9	9	9	9	100	0	0	0
HC3	28 28	28	28	28	0	0	0	0
HCC	30.6 30.6	30.60	30.60	30.60	0	0	0	0
HCD	7.5 7.5	7.54	7.54	7.48	93,900	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	26.5 26.5	26	27.50	25.60	32,554,100	0	0	0
HCT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD2	14 14	14	14	14	0	0	0	0
HD6	11 11	10.70	11	10.60	13,300	0	0	0
HD8	6.7 6.7	6.70	6.70	6.70	0	0	0	0
HDA	6.1 6.1	6.10	6.10	6.10	5,000	0	0	0
HDB	28.5 28.5	29.50	29.50	28.45	15,902,500	0	0	0
HDC	21.3 21.3	21.90	21.90	21.20	3,448,600	0	0	0
HDG	26.3 26.3	26.65	26.85	26.15	2,275,100	0	0	0
HDM	37.1 37.1	37	37.30	37	1,400	0	0	0
HDP	26.4 26.4	26.40	26.40	26.40	2,000	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	13.80	16	13.80	5,700	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	7.5 7.5	7.50	7.50	7.50	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	235.50	236	230.50	5,200	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	12.30	12.70	12.30	1,129,200	0	0	0
HHS	11.4 11.4	11.60	11.60	11.20	1,896,300	0	0	0
HHV	12.8 12.8	12.90	13.10	12.80	4,838,800	0	0	0
HID	5.9 5.9	6.14	6.14	5.50	3,305,400	0	0	0
HII	6.0 6.0	6.11	6.13	5.94	200,100	0	0	0
HIO	8.4 8.4	8.50	8.50	8.30	44,100	0	0	0
HJC	8.4 8.4	8.40	8.40	8.40	62,100	0	0	0
HJS	28.5 28.5	28.50	28.50	28.50	100	0	0	0
HKB	0.5 0.5	0.40	0.50	0.40	137,400	0	0	0
HKT	10.4 10.4	10.40	10.40	10.40	700	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	100	0	0	0
HLC	14.9 14.9	14.30	15	14.20	30,700	0	0	0
HLD	21.8 21.8	20.80	21.80	20.80	53,000	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	300	0	0	0
HMC	11.8 11.8	11.70	11.80	11.70	13,700	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	17.7 17.7	16.20	17.70	16.20	1,200	0	0	0
HMR	11.7 11.7	11.50	11.70	11.50	2,900	0	0	0
HMS	34.8 34.8	34.80	34.80	34.80	3,200	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.7 10.7	10.80	10.90	10.70	41,500	0	0	0
HNF	29.5 29.5	29.50	29.50	29.50	700	0	0	0
HNG	7.2 7.2	6.60	7.30	6.60	28,811,600	0	0	0
HNI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HNM	7.9 7.9	8	8	7.90	404,100	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	4.90	4.70	58,200	0	0	0
HPB	17 17	17	17	17	0	0	0	0
HPD	16.9 16.9	17	17	16.90	13,200	0	0	0
HPG	27.6 27.6	27.80	28.25	27.30	65,577,000	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	0	0	0	0
HPT	24.5 24.5	23.90	24.50	23.90	500	0	0	0
HPW	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HPX	4.8 4.8	4.92	4.92	4.79	1,713,200	0	0	0
HQC	2.9 2.9	2.92	2.93	2.89	2,900,700	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28.5 28.5	28.45	28.45	28.40	4,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.7 16.7	17.25	17.25	16.65	7,176,700	0	0	0
HSI	0.7 0.7	0.80	0.80	0.70	3,100	0	0	0
HSL	7.1 7.1	6.99	7.20	6.91	708,300	0	0	0
HSM	6.9 6.9	6.90	6.90	6.60	900	0	0	0
HSP	15 15	15	15	15	0	0	0	0
HSV	4.4 4.4	4.40	4.50	4.30	122,400	0	0	0
HT1	16.9 16.9	17.25	17.25	16.80	723,500	0	0	0
HTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
HTE	3.4 3.4	3.40	3.40	3.40	200	0	0	0
HTG	45.8 45.8	45	45.90	45	11,800	0	0	0
HTI	24 24	23.80	24	23.80	21,000	0	0	0
HTL	22.8 22.8	22.30	22.80	22.30	5,900	0	0	0
HTM	9.6 9.6	9.70	10.10	9.60	1,000	0	0	0
HTN	8.1 8.1	8.22	8.25	8	136,700	0	0	0
HTP	1.3 1.3	1.30	1.40	1.20	181,900	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	200	0	0	0
HTV	12.3 12.3	11.60	12.30	11.50	4,900	0	0	0
HU1	6.2 6.2	6.24	6.24	6.24	0	0	0	0
HU4	11.6 11.6	11.80	11.80	11.60	10,800	0	0	0
HU6	4.6 4.6	4.60	4.60	4.60	4,500	0	0	0
HUB	15.3 15.3	15.05	15.25	15	1,400	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	16.2 16.2	15.80	16.60	15.80	3,151,100	0	0	0
HVA	23.3 23.3	21.90	24.20	21.90	72,600	0	0	0
HVH	13.7 13.7	13.40	13.80	13.40	228,200	0	0	0
HVN	29.5 29.5	30.75	30.75	29.50	3,203,700	0	0	0
HVT	30.1 30.1	29.60	30.90	29.50	219,400	0	0	0
HVX	2.8 2.8	2.79	2.79	2.78	9,000	0	0	0
HWS	14.5 14.5	14.60	14.60	14.40	3,900	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	2.7 2.7	2.80	2.90	2.70	7,100	0	0	0
ICG	18.5 18.5	18.60	18.70	17.90	23,500	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	39.1 39.1	38.80	39.50	38.80	5,200	0	0	0
ICT	19.1 19.1	17.90	19.30	17.80	131,300	0	0	0
IDC	39.3 39.3	39.60	40.30	39.20	2,948,400	0	0	0
IDI	6.8 6.8	6.72	6.82	6.70	593,900	0	0	0
IDJ	4.8 4.8	4.70	4.80	4.70	470,700	0	0	0
IDP	220 220	230	230	220	3,700	0	0	0
IDV	26.9 26.9	26.50	27	26.50	4,400	0	0	0
IFS	19.5 19.5	20	20	19.40	9,500	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	11.1 11.1	11.45	11.50	11.05	4,696,000	0	0	0
ILA	6.3 6.3	6.70	6.70	6.30	80,000	0	0	0
ILB	23.4 23.4	23.70	23.70	23.35	5,600	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	26.1 26.1	26.20	26.20	24	29,500	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	54.2 54.2	54.30	54.60	54	56,600	0	0	0
IN4	38 38	38	38	38	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	43 43	41.50	43	41.50	10,500	0	0	0
IPA	18.9 18.9	18.80	18.90	18.40	147,000	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	25.4 25.4	25.40	25.40	25.40	0	0	0	0
IST	36.5 36.5	36.50	36.50	36.50	100	0	0	0
ITC	13.7 13.7	13.80	13.85	13.65	106,200	0	0	0
ITD	16.6 16.6	16.50	17	16.10	146,200	0	0	0
ITQ	2.9 2.9	2.80	2.90	2.80	73,000	0	0	0
ITS	4.2 4.2	4.30	4.30	4.20	5,700	0	0	0
IVS	8.5 8.5	8.50	8.60	8.40	255,500	0	0	0
JOS	0.9 0.9	0.70	0.90	0.70	17,800	0	0	0
JVC	5.8 5.8	5.77	5.85	5.77	221,000	0	0	0
KBC	35.6 35.6	36.40	36.60	35.60	4,829,800	0	0	0
KCB	13.9 13.9	15.90	15.90	13.80	75,000	0	0	0
KDC	50.3 50.3	50.10	50.30	49.70	210,500	0	0	0
KDH	29.8 29.8	30.40	30.85	29.65	6,436,700	0	0	0
KDM	24.1 24.1	24.50	24.50	23.50	50,100	0	0	0
KGM	5.7 5.7	5.60	5.70	5.60	3,100	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.1 7.1	7.25	7.25	7.03	20,422,600	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	5,300	0	0	0
KHS	18.6 18.6	18.40	18.60	18.40	3,300	0	0	0
KHW	30.7 30.7	30.70	30.70	30.70	100	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6.1 6.1	6.10	6.10	6.10	2,300	0	0	0
KLB	18.2 18.2	17.60	18.20	17.55	2,320,600	0	0	0
KMR	3.0 3.0	2.91	2.96	2.91	2,500	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	39.0 39.0	38.90	39.20	38.90	369,300	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.2 17.2	17.30	17.45	16.90	2,351,200	0	0	0
KSD	5 5	5	5	5	0	0	0	0
KSF	65 65	66.30	66.40	64.80	24,700	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.3 2.3	2.20	2.30	2.10	947,200	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
KTL	22.3 22.3	22.40	22.40	22	4,500	0	0	0
KTS	34.7 34.7	34.90	34.90	34	1,000	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	0	0	0	0
L14	27.2 27.2	27.40	27.60	26.90	99,000	0	0	0
L18	27.4 27.4	27.80	27.80	27.30	50,300	0	0	0
L40	85.5 85.5	86	86	82	44,300	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.8 1.8	1.80	1.80	1.80	2,600	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.7 18.7	18.70	18.70	18.65	4,000	0	0	0
LAI	14.5 14.5	14.80	14.90	14.50	42,100	0	0	0
LAS	17.4 17.4	17.80	18	17.20	1,134,100	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	0	0	0	0
LBM	35.3 35.3	35.25	35.50	35	35,200	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	10.40	2,006,900	0	0	0
LCM	0.9 0.9	0.90	0.90	0.80	757,900	0	0	0
LDG	4.0 4.0	4	4.03	3.96	1,411,400	0	0	0
LDP	9.8 9.8	9.80	9.80	9.40	201,100	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	4.8 4.8	4.80	4.80	4.80	12,000	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	56 56	56	56	56	200	0	0	0
LGL	5.9 5.9	5.96	6.15	5.92	227,600	0	0	0
LHC	111 111	111	111.70	110.40	1,300	0	0	0
LHG	30.4 30.4	30.80	30.95	30.20	128,100	0	0	0
LIC	29.9 29.9	27.70	30.70	27.70	62,200	0	0	0
LIG	4 4	4.10	4.10	3.90	300,600	0	0	0
LIX	36.4 36.4	36.50	36.60	35.90	201,000	0	0	0
LKW	35.1 35.1	35	35.10	35	500	0	0	0
LLM	18.2 18.2	18	18.90	18	52,600	0	0	0
LM3	2.3 2.3	2.30	2.30	2.30	11,900	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	0	0	0	0
LMC	5.3 5.3	5.30	5.30	5.30	2,600	0	0	0
LMH	1.3 1.3	1.30	1.40	1.20	579,900	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	0.80	0.80	0.60	16,700	0	0	0
LPB	41.8 41.8	41.60	42.15	41.20	1,930,100	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	31.8 31.8	30.20	32.40	29.50	245,700	0	0	0
LSS	9.6 9.6	9.52	9.99	9.52	275,800	0	0	0
LTC	2.1 2.1	2.10	2.10	2.10	100	0	0	0
LTG	7 7	6.80	7.10	6.80	302,900	0	0	0
M10	22.7 22.7	22.70	22.90	22.70	5,300	0	0	0
MA1	32.9 32.9	31	32.90	31	300	0	0	0
MAC	12.8 12.8	12.30	12.80	12.30	300	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	27.1 27.1	27.40	27.70	27.05	20,359,500	0	0	0
MBG	3.2 3.2	3.20	3.30	3.10	267,700	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.4 27.4	27.90	28	27	5,850,500	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	10,700	0	0	0
MCH	160 160	165	165	156	488,100	0	0	0
MCM	27.7 27.7	28	28	27.70	49,500	0	0	0
MCO	6.2 6.2	6.20	6.20	6	4,500	0	0	0
MCP	28.6 28.6	28.80	28.80	28.45	26,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.3 10.3	10	10.30	9.90	23,300	0	0	0
MDF	6 6	6.10	6.10	5.80	6,500	0	0	0
MDG	31 31	31	31	31	500	0	0	0
MEC	3.5 3.5	3.60	4.10	3.50	14,200	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	47.2 47.2	42.20	48.50	42	443,700	0	0	0
MGC	13.2 13.2	14	14	12.90	35,000	0	0	0
MGG	26.2 26.2	26.20	26.20	26.20	400	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	30 30	30	30	30	100	0	0	0
MHC	11.2 11.2	11.50	11.50	11.05	14,100	0	0	0
MIC	12.5 12.5	12.50	12.50	12.10	2,600	0	0	0
MIE	8.2 8.2	8.30	8.30	8	700	0	0	0
MIG	20.3 20.3	21.35	21.35	20.20	690,800	0	0	0
MKP	29 29	26.10	29	26	1,800	0	0	0
MKV	15.5 15.5	15.50	15.50	15.50	0	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21 21	20.80	21	20.80	5,000	0	0	0
MML	36.8 36.8	37.70	37.80	36.50	256,100	0	0	0
MNB	24 24	23	24	23	300	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.6 16.6	16.60	16.90	16.60	25,300	0	0	0
MPT	0.6 0.6	0.50	0.60	0.50	19,900	0	0	0
MPY	6.8 6.8	6.80	6.80	6.80	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	17.8 17.8	17.80	17.80	17.80	100	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.6 12.6	12.60	12.75	12.55	6,054,000	0	0	0
MSH	37.2 37.2	36	37.45	35.90	1,134,400	0	0	0
MSN	81.4 81.4	81.30	85.50	79.90	15,818,700	0	0	0
MSR	27.6 27.6	27.10	28.30	27.10	2,181,600	0	0	0
MST	6.6 6.6	6.40	7	6.40	9,012,400	0	0	0
MTA	14.9 14.9	15.20	15.60	14.80	34,100	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MTH	25 25	25	25	25	100	0	0	0
MTL	6 6	6	6	6	700	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	17.80	17.90	17.40	12,300	0	0	0
MVC	16.8 16.8	16.70	17.10	16.70	97,600	0	0	0
MVN	73.4 73.4	83.90	84.20	73.40	135,500	0	0	0
MWG	87 87	83.80	87.40	83.80	7,671,600	0	0	0
MZG	10.6 10.6	11	11	10.60	270,100	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	39.2 39.2	39.05	39.30	38.75	607,200	0	0	0
NAG	8 8	7.90	8.10	7.80	149,100	0	0	0
NAP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NAS	38.2 38.2	38.80	41	38	10,400	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.4 17.4	17.35	17.35	17.35	800	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.6 18.6	18.60	18.60	18	134,000	0	0	0
NBC	9.5 9.5	9.20	9.70	9.10	246,700	0	0	0
NBE	11.4 11.4	11.40	11.50	11.40	6,200	0	0	0
NBP	9.9 9.9	11	11.10	9.90	17,900	0	0	0
NBT	18.5 18.5	18.50	18.50	18.40	800	0	0	0
NBW	31.1 31.1	31.10	31.10	31.10	0	0	0	0
NCG	11 11	11.70	11.70	11	17,700	0	0	0
NCS	41.4 41.4	41.20	41.50	41.20	3,500	0	0	0
NCT	93.3 93.3	94.80	94.90	93.10	28,600	0	0	0
ND2	36.2 36.2	35.90	36.20	35.90	35,000	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	211,900	0	0	0
NDP	22.9 22.9	22.90	22.90	22.90	100	0	0	0
NDT	5.7 5.7	5.30	5.70	5.30	2,800	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	9,400	0	0	0
NED	7.1 7.1	7.10	7.10	7	47,700	0	0	0
NET	68.6 68.6	68	69	68	4,100	0	0	0
NFC	70 70	68	70	68	2,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.6 15.6	15.70	15.80	15.45	159,500	0	0	0
NHC	20 20	20	20	20	100	0	0	0
NHH	11.8 11.8	11.80	11.90	11.75	119,800	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	16.2 16.2	16.30	16.50	15.90	7,265,600	0	0	0
NLG	30.7 30.7	31.20	31.70	30.65	2,874,900	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	66.4 66.4	67.70	67.90	64.10	58,900	0	0	0
NNT	59.8 59.8	58.10	60	58.10	6,300	0	0	0
NO1	6.3 6.3	6.27	6.29	6.24	43,600	0	0	0
NOS	1.1 1.1	1	1.10	0.90	15,200	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	3,900	0	0	0
NRC	5.7 5.7	5.60	5.80	5.60	721,800	0	0	0
NS2	17.5 17.5	17.50	19	17.50	2,400	0	0	0
NSC	76.5 76.5	76	76.50	75.90	9,400	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.90	4.90	4.70	93,200	0	0	0
NSL	20.5 20.5	20.50	20.50	20.50	300	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	13.5 13.5	14	14	13.30	18,300	0	0	0
NT2	26.0 26.0	26.55	26.90	25.80	2,956,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	158 158	159.10	160	158	39,800	0	0	0
NTF	11.6 11.6	11.50	11.80	11.50	1,400	0	0	0
NTH	57 57	57	57	57	0	0	0	0
NTL	17.9 17.9	18.40	18.50	17.90	1,681,100	0	0	0
NTP	71.6 71.6	73.70	76.10	71.60	845,600	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	0	0	0	0
NVB	13.6 13.6	13.80	13.90	13.50	414,300	0	0	0
NVL	13.1 13.1	12.95	13.10	12.80	8,177,300	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.7 7.7	7.67	7.67	7.67	0	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.4 4.4	3.90	4.40	3.90	300	0	0	0
OCB	12.1 12.1	12.20	12.20	12.05	1,512,600	0	0	0
OCH	6.2 6.2	6.40	6.40	6.20	23,400	0	0	0
ODE	46.6 46.6	46.40	46.60	46.40	17,800	0	0	0
OGC	3.8 3.8	3.82	3.87	3.80	387,000	0	0	0
OIL	14.3 14.3	14.60	15.70	14	10,757,800	0	0	0
ONE	9 9	8.60	9	8.50	19,300	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.3 22.3	23.55	23.60	22.10	9,000	0	0	0
ORS	13.4 13.4	13.60	13.65	13.35	922,100	0	0	0
PAC	24.5 24.5	23.70	25.05	23.50	718,200	0	0	0
PAI	13 13	13	13	13	0	0	0	0
PAN	28.2 28.2	28.60	28.70	28	1,769,700	0	0	0
PAP	24.6 24.6	26.90	27	24.60	3,700	0	0	0
PAS	2.9 2.9	3	3	2.90	8,000	0	0	0
PAT	81.5 81.5	81.10	82.50	81.10	33,100	0	0	0
PBC	6.2 6.2	6.20	6.20	6	50,300	0	0	0
PBP	12.7 12.7	12.70	12.70	12.70	200	0	0	0
PBT	17 17	17	17	17	0	0	0	0
PC1	24.6 24.6	25.80	25.85	24.60	5,604,800	0	0	0
PCC	30.4 30.4	30.40	30.40	30.40	200	0	0	0
PCE	19.5 19.5	19.50	19.50	19.40	6,600	0	0	0
PCF	5.6 5.6	5.60	5.60	5.60	300	0	0	0
PCG	2.7 2.7	3.20	3.20	2.40	2,300	0	0	0
PCH	20.7 20.7	21.20	21.20	20.70	127,100	0	0	0
PCM	13.1 13.1	13.10	13.10	13.10	0	0	0	0
PCT	9.5 9.5	10.40	11	9.50	73,700	0	0	0
PDB	28.5 28.5	28.50	28.60	28	2,600	0	0	0
PDC	5.2 5.2	5.20	5.20	5.20	2,200	0	0	0
PDN	115.5 115.5	116	116.30	115.50	9,000	0	0	0
PDR	17.5 17.5	17.90	18	17.35	9,290,100	0	0	0
PDV	10 10	10.15	10.25	9.93	185,600	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	3.7 3.7	3.70	3.70	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	36 36	36.40	37.65	35.50	3,043,700	0	0	0
PFL	2.6 2.6	2.50	2.80	2.50	277,700	0	0	0
PGB	12.7 12.7	12.50	12.80	12.40	6,800	0	0	0
PGC	14.2 14.2	14.70	14.80	14.15	82,300	0	0	0
PGD	24.2 24.2	24.60	24.60	24.15	4,300	0	0	0
PGI	19 19	19.65	19.80	19	17,900	0	0	0
PGN	6.3 6.3	6.30	6.30	6.30	3,000	0	0	0
PGS	55.3 55.3	54	56.90	48.20	1,200	0	0	0
PGT	7.6 7.6	7.70	7.70	7.60	200	0	0	0
PGV	24.2 24.2	22.45	24.70	22.45	208,700	0	0	0
PHC	4.9 4.9	4.71	5.21	4.71	86,600	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	100	0	0	0
PHN	63.6 63.6	63.60	63.60	63.60	0	0	0	0
PHP	36 36	37.80	38	36	220,200	0	0	0
PHR	66 66	69.50	69.50	65.60	917,100	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	7.1 7.1	6.51	7.19	6.51	2,200	0	0	0
PIV	6.7 6.7	6	6.80	5.90	540,600	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	0	0	0	0
PLA	4.2 4.2	4.30	4.30	4.20	800	0	0	0
PLC	27.1 27.1	28	28.50	27.10	534,000	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	5.57	5.65	5.53	41,200	0	0	0
PLX	52 52	52	55.40	50	14,325,800	0	0	0
PMB	9.9 9.9	9.90	9.90	9.90	3,400	0	0	0
PMC	159.4 159.4	159.30	159.40	159.30	300	0	0	0
PMG	11.2 11.2	11.20	11.20	11.20	13,400	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	35.10	35.10	35.10	0	0	0	0
PMT	7 7	7	7	7	500	0	0	0
PMW	35 35	35	35	35	0	0	0	0
PNC	25 25	26.75	26.75	25	900	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	107.7 107.7	101.50	108.60	101.50	4,710,600	0	0	0
PNP	20.5 20.5	20.50	20.50	20.50	200	0	0	0
PNT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	17.3 17.3	19	19.80	16.80	24,100	0	0	0
POT	24 24	24	24	24	1,000	0	0	0
POV	8 8	8	8	8	100	0	0	0
POW	14.3 14.3	14.45	14.85	14.20	19,219,400	0	0	0
PPC	10.2 10.2	10.15	10.20	10.10	278,300	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.8 27.8	27.60	28.10	27.60	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	18.90	18.90	18.90	0	0	0	0
PPS	10.8 10.8	10.20	10.80	10	1,300	0	0	0
PPY	9.5 9.5	9.50	9.60	9	5,300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.50	12.50	12.50	800	0	0	0
PRE	22.7 22.7	22.10	22.90	22.10	14,200	0	0	0
PRO	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PRT	11 11	11.30	11.40	11	13,000	0	0	0
PSB	5.2 5.2	5.10	5.40	5.10	274,000	0	0	0
PSC	11 11	11	11	11	100	0	0	0
PSD	18.3 18.3	18.10	19.40	17.80	548,500	0	0	0
PSE	10.8 10.8	10.70	10.80	10.50	4,700	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	8.10	8.20	8.10	314,600	0	0	0
PSL	13 13	13	13	13	0	0	0	0
PSN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PSP	19 19	18.40	19	18.20	6,100	0	0	0
PSW	7.8 7.8	7.60	7.80	7.60	19,100	0	0	0
PTB	51.8 51.8	52.40	52.40	51.20	78,000	0	0	0
PTC	6.5 6.5	6.58	6.60	6.50	8,800	0	0	0
PTD	9.2 9.2	9	9.20	9	3,000	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	30 30	29.50	30	29	2,700	0	0	0
PTL	2.7 2.7	2.74	2.74	2.65	32,400	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	10.8 10.8	10.70	10.80	10.70	4,000	0	0	0
PTT	10 10	10	10	10	200	0	0	0
PTV	4.3 4.3	4.30	4.50	4.20	105,200	0	0	0
PV2	2.6 2.6	2.60	2.70	2.50	74,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35.6 35.6	36.90	37.40	35.50	495,200	0	0	0
PVC	14 14	14.80	15	13.80	3,608,700	0	0	0
PVD	28.9 28.9	29.50	29.60	28.90	7,201,500	0	0	0
PVE	2.7 2.7	3.20	3.20	2.40	90,100	0	0	0
PVG	7.3 7.3	7.30	7.70	7.20	381,400	0	0	0
PVH	0.6 0.6	0.70	0.70	0.60	18,200	0	0	0
PVI	112.5 112.5	111.80	112.50	108	971,600	0	0	0
PVM	18.6 18.6	18.30	18.60	18	28,600	0	0	0
PVO	6.4 6.4	6.50	6.60	6.40	48,000	0	0	0
PVR	1.1 1.1	1.10	1.10	1	174,500	0	0	0
PVS	38.5 38.5	39.80	40.50	38.50	10,250,500	0	0	0
PVT	20.6 20.6	20.65	21.30	20.45	5,430,000	0	0	0
PVV	1.7 1.7	1.50	1.70	1.50	157,200	0	0	0
PVX	2.1 2.1	2	2.10	2	2,778,200	0	0	0
PVY	2 2	1.80	2	1.80	5,900	0	0	0
PWA	6.1 6.1	6.30	6.30	6.10	3,200	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1 1	1	1	0.90	34,700	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.1 1.1	1.20	1.20	1.10	147,900	0	0	0
PXL	16 16	16	16.60	15.80	224,300	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	294,100	0	0	0
PXS	3.3 3.3	3.10	3.40	3.10	312,800	0	0	0
PXT	1.7 1.7	1.70	1.70	1.70	142,000	0	0	0
QCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
QCG	14.2 14.2	14.10	14.50	13.95	1,039,700	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	36 36	36	36	35.90	2,800	0	0	0
QNC	5.5 5.5	5.80	6.20	5.50	28,800	0	0	0
QNP	31.8 31.8	32	32	31.70	1,400	0	0	0
QNS	46.5 46.5	46.70	46.80	46.50	247,400	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	0	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	100	0	0	0
QSP	24.8 24.8	25	25	24.80	5,100	0	0	0
QST	27.9 27.9	23.60	27.90	23.60	800	0	0	0
QTC	29.5 29.5	29.50	29.50	29.50	0	0	0	0
QTP	13.3 13.3	13.20	13.40	13.10	452,200	0	0	0
RAL	95 95	93.30	95	93.30	20,600	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	5.5 5.5	6.40	6.40	5.50	2,700	0	0	0
RCC	20 20	20	20	20	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	63.7 63.7	62.30	65.50	62.30	1,132,600	0	0	0
RIC	13 13	12.60	13.50	12.60	11,200	0	0	0
RTB	28.9 28.9	29	29.30	27.50	17,100	0	0	0
RYG	10.4 10.4	10.20	10.50	10.20	304,500	0	0	0
S12	2 2	2	2	2	1,000	0	0	0
S4A	33 33	33	33	33	100	0	0	0
S55	58 58	58	58	58	0	0	0	0
S72	8.5 8.5	8.10	8.50	8.10	1,200	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	9 9	8.70	9.10	8.60	148,000	0	0	0
SAB	52.5 52.5	52.70	53.80	51.80	2,852,800	0	0	0
SAC	13.4 13.4	13.40	13.40	12.80	1,000	0	0	0
SAF	57 57	57	57	57	4,400	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.4 7.4	7.30	7.44	7.27	605,400	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	34.5 34.5	35.40	35.40	34.20	13,900	0	0	0
SAV	13.2 13.2	13.50	13.50	13.15	15,600	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SBA	28.9 28.9	28.50	28.90	28.50	6,400	0	0	0
SBB	16.5 16.5	16.70	17	16.50	2,000	0	0	0
SBD	8 8	8	8	8	500	0	0	0
SBG	14.3 14.3	13.90	14.35	13.85	160,200	0	0	0
SBH	40.9 40.9	40.90	40.90	40.90	400	0	0	0
SBL	6.4 6.4	6.40	6.40	6.40	400	0	0	0
SBM	35 35	35	35	35	0	0	0	0
SBR	8.4 8.4	8.40	8.40	8.40	300	0	0	0
SBS	6.1 6.1	6.10	6.20	6	1,031,700	0	0	0
SBT	24.3 24.3	24.25	24.35	24.15	504,200	0	0	0
SBV	8 8	8	8	8	0	0	0	0
SC5	15.6 15.6	15.65	15.65	15.60	800	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	64.2 64.2	63.90	64.20	63.80	23,500	0	0	0
SCI	9.3 9.3	9.30	9.30	9.20	8,800	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	25,100	0	0	0
SCL	19.1 19.1	19.10	19.10	19	93,900	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.4 7.4	7.48	7.50	7.32	2,070,700	0	0	0
SCS	55.3 55.3	55.40	55.70	55.10	600,800	0	0	0
SD2	3.6 3.6	3.60	3.60	3.60	1,500	0	0	0
SD3	7 7	7.20	8.10	7	11,600	0	0	0
SD5	8.4 8.4	8.40	8.50	8	6,100	0	0	0
SD6	2.3 2.3	2.30	2.40	2.20	19,000	0	0	0
SD7	2.8 2.8	2.80	2.80	2.80	13,300	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.7 11.7	11.50	11.70	11.50	6,800	0	0	0
SDA	2.1 2.1	2.10	2.20	1.90	47,700	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	61,200	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	0	0	0	0
SDP	0.8 0.8	0.70	0.80	0.70	28,200	0	0	0
SDU	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SDV	32 32	31.90	32	31.90	1,000	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	100	0	0	0
SEA	46 46	43.90	47.90	42.30	39,200	0	0	0
SEB	47 47	47	47	47	200	0	0	0
SED	19.9 19.9	19.90	19.90	19.60	3,500	0	0	0
SEP	20 20	20	20	20	0	0	0	0
SFC	17.6 17.6	17.60	17.60	17.60	100	0	0	0
SFG	10.1 10.1	10.45	10.45	10.10	700	0	0	0
SFI	27.5 27.5	26.50	27.50	26	23,300	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.6 12.6	12.40	12.80	12.40	3,800	0	0	0
SGC	79.9 79.9	80	82.80	79.90	2,300	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	12.3 12.3	12.50	12.50	12.30	200	0	0	0
SGN	62.4 62.4	63.80	63.90	62.40	66,900	0	0	0
SGP	28.6 28.6	29.90	29.90	28.50	379,000	0	0	0
SGR	17.3 17.3	17.20	17.30	17.05	74,500	0	0	0
SGS	14.9 14.9	13.90	15.90	13.90	35,200	0	0	0
SGT	15.7 15.7	15.75	15.75	15.35	89,000	0	0	0
SHA	4.0 4.0	4.02	4.02	4.02	200	0	0	0
SHB	16.4 16.4	16.60	16.80	16.35	58,807,900	0	0	0
SHC	11 11	11	11	11	0	0	0	0
SHE	7 7	7.20	7.20	6.90	700	0	0	0
SHG	2 2	2.30	2.40	2	45,800	0	0	0
SHI	14.4 14.4	14	14.40	13.90	214,700	0	0	0
SHN	4.6 4.6	4.60	4.60	4.60	12,800	0	0	0
SHP	34.2 34.2	34.55	34.55	34.10	13,700	0	0	0
SHS	20.2 20.2	20.50	20.80	19.90	18,108,300	0	0	0
SID	15.4 15.4	15.40	15.40	15.40	0	0	0	0
SIG	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SIV	39.4 39.4	39.40	39.40	39.40	0	0	0	0
SJ1	13.1 13.1	13.20	13.20	12.90	500	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.1 14.1	14.15	14.25	14.10	99,400	0	0	0
SJE	18.5 18.5	18	18.70	18	178,200	0	0	0
SJG	21 21	20	22.50	20	3,500	0	0	0
SJM	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SJS	57.5 57.5	57.50	58.90	57.50	63,300	0	0	0
SKG	10.8 10.8	10.85	10.90	10.70	90,000	0	0	0
SKH	24.5 24.5	24.50	24.50	24.50	200	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.9 26.9	26.90	26.90	26.90	100	0	0	0
SLS	162 162	161.90	162	161.30	5,900	0	0	0
SMA	8.6 8.6	8.45	8.60	8.45	2,700	0	0	0
SMB	39.7 39.7	39.30	39.80	39.10	20,000	0	0	0
SMC	13.8 13.8	14.25	14.25	13.70	427,500	0	0	0
SMN	10.6 10.6	10.60	10.60	10.50	2,400	0	0	0
SMT	10.9 10.9	10.70	11	10.40	8,900	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SNZ	36.5 36.5	38.20	38.20	36.40	27,900	0	0	0
SP2	21.9 21.9	21.90	21.90	21.90	0	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	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	10.2 10.2	9.90	10.20	9.90	7,400	0	0	0
SPV	25.2 25.2	25.20	25.20	25.20	100	0	0	0
SRA	2.4 2.4	2.50	2.50	2.30	836,400	0	0	0
SRB	1.9 1.9	1.80	2	1.80	56,900	0	0	0
SRC	50.1 50.1	51	51	50	3,200	0	0	0
SRF	7.5 7.5	7.45	7.70	7.32	5,500	0	0	0
SSB	18 18	17.95	18	17.80	1,922,600	0	0	0
SSC	31 31	31	31	30.90	2,700	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.1 8.1	8.10	8.20	8.10	6,900	0	0	0
SSH	80 80	80	80	80	0	0	0	0
SSI	32.7 32.7	32.90	33.45	32	40,835,700	0	0	0
SSM	5 5	5	5	5	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.6 4.6	4.66	4.66	4.52	98,400	0	0	0
STB	58.4 58.4	59.40	60.60	57.90	18,237,000	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	500	0	0	0
STG	41.3 41.3	41.30	41.30	41.30	2,400	0	0	0
STH	20.7 20.7	20.70	20.70	20.60	109,100	0	0	0
STK	15.7 15.7	15.50	15.65	15.40	31,700	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.3 8.3	8.40	8.40	8.30	1,200	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.1 1.1	1	1.10	1	2,200	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	21.7 21.7	21.70	22.20	21.60	21,900	0	0	0
SVD	4.2 4.2	3.90	4.21	3.90	10,100	0	0	0
SVG	6.2 6.2	6.20	6.20	6.20	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	37 37	37	37	37	0	0	0	0
SVN	2.6 2.6	2.70	2.80	2.50	483,100	0	0	0
SVT	11 11	11	11.05	11	18,500	0	0	0
SWC	33.6 33.6	33.60	33.60	33.50	2,800	0	0	0
SZB	37.8 37.8	38.50	38.50	37.80	800	0	0	0
SZC	31.2 31.2	31.55	31.90	31.05	716,400	0	0	0
SZE	10.3 10.3	10	10.60	9.50	15,700	0	0	0
SZG	36.9 36.9	36.90	36.90	36.90	0	0	0	0
SZL	48 48	48	48	48	2,400	0	0	0
TA6	4.9 4.9	4.90	4.90	4.90	0	0	0	0
TA9	12.3 12.3	12	12.50	12	8,700	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	45 45	46.95	46.95	44.90	875,500	0	0	0
TAN	44 44	43.90	44	43.90	4,800	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	36.1 36.1	36.50	36.50	36.10	2,300	0	0	0
TBD	114 114	114	114	114	300	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	5.9 5.9	6.10	6.10	5.90	500	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.8 35.8	35.65	36.35	35.60	9,580,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.9 15.9	16.05	16.30	15.75	4,785,200	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	3,600	0	0	0
TCL	35.6 35.6	36	36	35.50	35,700	0	0	0
TCM	27.9 27.9	27.90	28	27.50	1,996,400	0	0	0
TCO	8.9 8.9	8.01	8.85	8.01	258,200	0	0	0
TCR	2.7 2.7	2.73	2.79	2.73	2,000	0	0	0
TCT	20 20	20	20	19.90	6,600	0	0	0
TCW	32.5 32.5	33	33	32.50	5,400	0	0	0
TDB	40 40	40.20	40.20	40	2,000	0	0	0
TDC	11.5 11.5	11.55	11.60	11.50	179,200	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	300	0	0	0
TDG	3.0 3.0	2.98	2.99	2.90	47,000	0	0	0
TDH	4.2 4.2	4.18	4.22	4.14	162,600	0	0	0
TDM	57.5 57.5	58	58.30	57.50	19,000	0	0	0
TDP	28.3 28.3	27	28.30	26.70	226,600	0	0	0
TDS	8.5 8.5	8.60	8.60	8.50	8,100	0	0	0
TDT	6.8 6.8	6.80	6.80	6.70	14,500	0	0	0
TDW	48.4 48.4	48.35	48.35	48.35	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.2 6.2	6.23	6.42	6.16	38,900	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	0	0	0	0
TFC	49.7 49.7	52.90	52.90	47.70	11,000	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	2,100	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.3 30.3	30.40	30.40	30.10	3,800	0	0	0
THG	45.8 45.8	46.20	46.30	45.80	19,200	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	9.5 9.5	9.50	9.50	9.50	600	0	0	0
THS	11 11	11	11	11	100	0	0	0
THT	8.8 8.8	8.30	9	8.30	50,800	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	24.5 24.5	23.40	25.50	23.40	51,700	0	0	0
TIE	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TIG	8.6 8.6	8.50	8.60	8.40	1,272,000	0	0	0
TIN	59.5 59.5	59.50	59.50	59.50	200	0	0	0
TIP	19.7 19.7	19	19.70	18.75	449,400	0	0	0
TIS	5.4 5.4	5.40	5.70	5.30	140,000	0	0	0
TIX	41.7 41.7	41.70	41.70	41.70	0	0	0	0
TJC	12.9 12.9	12.10	12.90	12.10	800	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.6 12.6	12.60	12.60	12.60	2,000	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	8.24	8.20	31,800	0	0	0
TLG	52.9 52.9	52.90	53	52	382,600	0	0	0
TLH	5.3 5.3	5.14	5.29	5.11	679,400	0	0	0
TLI	7 7	6.40	7	6.40	300	0	0	0
TLP	6.9 6.9	6.90	7	6.90	5,300	0	0	0
TLT	25.4 25.4	25.40	25.40	25.40	0	0	0	0
TMB	56.5 56.5	54.60	56.50	54	5,100	0	0	0
TMC	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TMG	74 74	74	74	74	0	0	0	0
TMP	58 58	59	59	58	500	0	0	0
TMS	41.4 41.4	41.35	41.35	41.35	200	0	0	0
TMT	12.8 12.8	12.80	12.80	12.70	3,200	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.7 8.7	8.70	8.70	8.70	0	0	0	0
TN1	14.1 14.1	14.05	14.50	14.05	6,100	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	100	0	0	0
TNG	20.7 20.7	20.60	21.30	20.50	2,555,100	0	0	0
TNH	12 12	12.10	12.15	11.90	107,200	0	0	0
TNI	5.1 5.1	5.13	5.20	5.10	58,000	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	19 19	20	20	19	600	0	0	0
TNS	3.2 3.2	3	3.20	2.80	13,600	0	0	0
TNT	8.3 8.3	8.11	8.29	8.11	22,200	0	0	0
TNV	23 23	23.80	23.80	22.60	6,600	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	155 155	151	155	148.30	89,700	0	0	0
TOT	15.7 15.7	15.70	15.70	15.70	1,400	0	0	0
TOW	32.2 32.2	36	36	31	12,400	0	0	0
TPB	17.4 17.4	17.65	17.70	17.35	8,678,500	0	0	0
TPC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
TPP	12.3 12.3	12.50	12.50	11.50	12,700	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	72.5 72.5	72.40	72.50	71	11,100	0	0	0
TRC	83 83	83.10	84.50	82.60	154,300	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	6 6	6	6	5.90	14,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.3 15.3	15.30	15.40	15.10	142,600	0	0	0
TSB	24.6 24.6	25.40	25.40	24.60	1,900	0	0	0
TSC	3.0 3.0	2.94	2.95	2.92	184,800	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	2,600	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	7.1 7.1	7	7.10	7	19,100	0	0	0
TT6	5.9 5.9	5.80	6	5.80	3,200	0	0	0
TTA	10.8 10.8	10.80	11	10.70	144,900	0	0	0
TTC	9 9	9	9	9	0	0	0	0
TTD	81 81	81	81	81	0	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.0 3.0	3.02	3.06	3	1,287,500	0	0	0
TTG	11.8 11.8	10.80	11.80	10.80	3,600	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	52,500	0	0	0
TTL	10.6 10.6	10.90	11	9.90	23,200	0	0	0
TTN	20.2 20.2	18.20	20.20	18.10	1,604,500	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35.4 35.4	35	35.40	35	400	0	0	0
TUG	18.5 18.5	17.50	18.50	17.50	400	0	0	0
TV1	24.9 24.9	22.40	24.90	22	248,500	0	0	0
TV2	35.2 35.2	36.40	36.40	35.10	376,000	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	200	0	0	0
TV4	15 15	15	15.40	15	2,500	0	0	0
TV6	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TVA	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TVB	8.3 8.3	8.29	8.31	8.27	39,300	0	0	0
TVC	8.7 8.7	8.70	8.80	8.70	52,100	0	0	0
TVD	10.5 10.5	10.40	10.70	10.20	248,200	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	74.5 74.5	74.50	74.50	74.50	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	10.2 10.2	10	10.90	9.90	3,009,900	0	0	0
TVS	14.8 14.8	14.90	15.30	14.65	370,200	0	0	0
TVT	16.1 16.1	16.05	16.15	16.05	300	0	0	0
TW3	14 14	14	14	14	100	0	0	0
TXM	4.5 4.5	4.50	4.50	4.50	500	0	0	0
TYA	17.4 17.4	17.75	17.75	17.35	4,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	7 7	7.30	7.30	7	97,900	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	54.4 54.4	53.60	54.40	53.60	1,900	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	8.50	8	800	0	0	0
USC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
USD	17.9 17.9	18	18	17.60	21,100	0	0	0
UXC	1.5 1.5	1.50	1.90	1.50	4,300	0	0	0
V12	11.2 11.2	11.20	11.20	11.20	0	0	0	0
V21	6.8 6.8	6.40	6.80	6	79,100	0	0	0
VAB	10.5 10.5	10.55	10.65	10.50	438,000	0	0	0
VAF	20.0 20.0	19	19.95	19	5,100	0	0	0
VAV	36 36	36	37	36	600	0	0	0
VBB	10.5 10.5	10.50	10.50	10.40	52,500	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	5.90	6.10	5.80	210,200	0	0	0
VC3	27.3 27.3	27	27.40	26.80	1,035,600	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.4 22.4	22.50	22.50	22.40	5,300	0	0	0
VC7	9.8 9.8	9.70	9.80	9.60	110,900	0	0	0
VC9	3.8 3.8	3.70	3.80	3.70	1,100	0	0	0
VCA	8.4 8.4	8.26	8.37	8.26	800	0	0	0
VCB	73 73	73	76	72	13,426,500	0	0	0
VCC	11.1 11.1	11.20	11.80	10	32,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	299 299	299	299	299	800	0	0	0
VCG	23.3 23.3	23.50	23.60	23.15	4,587,800	0	0	0
VCI	34.7 34.7	35.10	35.55	34	11,419,400	0	0	0
VCM	9.3 9.3	9.40	9.40	9.30	1,100	0	0	0
VCP	25 25	24	25	24	33,400	0	0	0
VCR	40.6 40.6	40.60	40.60	40.60	2,000	0	0	0
VCS	45 45	45.30	45.30	44.70	81,500	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 10	9	10	9	2,400	0	0	0
VDL	10 10	10	10	10	200	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47 47	45.20	47	45.20	4,300	0	0	0
VDS	17.2 17.2	17.40	17.40	17	1,110,500	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	100	0	0	0
VE3	7.1 7.1	7.10	7.10	7.10	500	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.9 1.9	1.80	1.90	1.80	600	0	0	0
VE9	4 4	4	4	3.90	12,000	0	0	0
VEA	40.4 40.4	39.50	43.20	39.50	3,287,300	0	0	0
VEC	37.2 37.2	37.20	40.90	37.20	7,600	0	0	0
VEF	123.5 123.5	124.50	126.80	123.50	22,000	0	0	0
VES	10.8 10.8	12.40	12.40	10.80	4,300	0	0	0
VET	16.3 16.3	15.50	16.30	15.50	600	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	53.4 53.4	52	53.50	52	18,800	0	0	0
VFR	10.5 10.5	10.40	10.50	10.40	2,300	0	0	0
VGC	48 48	48.90	49.20	47.60	1,536,400	0	0	0
VGG	44 44	44	44	43.50	4,600	0	0	0
VGI	124.4 124.4	126.90	132	115	2,346,000	0	0	0
VGL	20 20	19.80	20	19.80	400	0	0	0
VGP	27.6 27.6	27.70	27.70	27.10	18,500	0	0	0
VGR	66 66	66.50	66.50	66	7,100	0	0	0
VGS	26.7 26.7	27.50	27.60	26.70	508,800	0	0	0
VGT	14.2 14.2	14.40	14.70	14	2,339,400	0	0	0
VGV	48 48	48	48	48	100	0	0	0
VHC	60.1 60.1	59.80	60.70	59.30	1,246,200	0	0	0
VHD	4.1 4.1	3.60	4.10	3.60	3,200	0	0	0
VHE	3.6 3.6	3.60	3.60	3.50	83,500	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	2	59,700	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	13.3 13.3	12.50	13.30	12.50	10,100	0	0	0
VHM	124.1 124.1	121.10	126.80	121.10	5,774,400	0	0	0
VIB	18.2 18.2	18.45	18.45	18.15	8,113,200	0	0	0
VIC	159.9 159.9	153	163	153	3,824,600	0	0	0
VID	5 5	4.91	5.03	4.91	2,500	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	16	16	16	6,800	0	0	0
VIG	5.8 5.8	5.90	5.90	5.70	212,600	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	17.9 17.9	17.90	17.90	17.90	100	0	0	0
VIP	12.9 12.9	12.80	13.05	12.80	193,000	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	19.6 19.6	20.80	20.80	19.50	2,400	0	0	0
VIW	12.6 12.6	12.70	12.80	12.60	22,000	0	0	0
VIX	24.7 24.7	25.45	25.45	24.20	50,481,500	0	0	0
VJC	184 184	180.50	187	179.60	1,380,500	0	0	0
VLA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VLB	49.3 49.3	49.50	49.70	48.80	35,800	0	0	0
VLC	15.5 15.5	14.60	16	14.60	827,700	0	0	0
VLF	0.7 0.7	0.70	0.80	0.70	450,900	0	0	0
VLG	8.5 8.5	8.50	8.50	8.50	4,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	37.6 37.6	37.50	44.90	37.50	1,700	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.6 5.6	5.60	5.60	5.40	8,900	0	0	0
VMD	17.4 17.4	17.80	17.80	17.40	6,700	0	0	0
VMG	3 3	3	3	3	1,000	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	44.1 44.1	44.10	44.10	36.50	35,500	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	17.2 17.2	17.40	17.40	17.20	300	0	0	0
VNB	17 17	16.90	17.50	16.80	62,500	0	0	0
VNC	37 37	38	38	37	3,000	0	0	0
VND	20.5 20.5	20.85	21	20.30	17,012,900	0	0	0
VNE	5.8 5.8	5.91	5.91	5.60	390,200	0	0	0
VNF	14 14	14.20	14.30	14	11,900	0	0	0
VNG	7.1 7.1	7.02	7.39	7.02	3,800	0	0	0
VNH	1.1 1.1	1	1.10	1	137,000	0	0	0
VNI	9 9	8.50	9	8.20	2,800	0	0	0
VNL	21.6 21.6	20.80	21.60	20.70	44,100	0	0	0
VNM	69.6 69.6	71.10	73	69.10	13,372,500	0	0	0
VNP	20.7 20.7	21.30	21.30	19.90	128,800	0	0	0
VNR	22 22	22	22.50	21.70	56,700	0	0	0
VNS	9.2 9.2	9.19	9.19	9.16	1,000	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	362 362	360	362	360	500	0	0	0
VOC	11.7 11.7	11.90	11.90	11.70	32,800	0	0	0
VOS	13.3 13.3	13.65	13.75	13.10	1,565,400	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	28.9 28.9	29.30	29.45	28.85	24,981,000	0	0	0
VPC	2 2	1.90	2	1.90	40,300	0	0	0
VPD	26.3 26.3	25.55	26.25	25.50	37,700	0	0	0
VPG	5.9 5.9	6.22	6.22	5.71	1,173,600	0	0	0
VPH	4.4 4.4	4.36	4.50	4.36	52,300	0	0	0
VPI	54.3 54.3	53.30	54.40	53.30	1,968,800	0	0	0
VPR	19 19	19.50	19.50	18	17,500	0	0	0
VPS	9.4 9.4	9.77	9.77	9.22	35,400	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13 13	13	13	13	0	0	0	0
VRC	13.5 13.5	13.50	13.50	13.50	0	0	0	0
VRE	32 32	31.60	32.50	31.60	9,250,200	0	0	0
VRG	19.1 19.1	19	19.10	18.90	17,900	0	0	0
VSA	20.7 20.7	20.50	20.70	20.20	6,500	0	0	0
VSC	21.8 21.8	22.05	22.45	21.75	8,876,400	0	0	0
VSE	8.6 8.6	8.80	8.90	8.20	56,400	0	0	0
VSF	25.5 25.5	25.10	25.50	25.10	17,400	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	1,700	0	0	0
VSH	44.5 44.5	44.50	44.50	44.45	8,300	0	0	0
VSI	25 25	25	25	25	6,500	0	0	0
VSM	14.5 14.5	14.60	14.60	14.50	700	0	0	0
VSN	17.1 17.1	17.10	17.10	17	5,900	0	0	0
VST	3.1 3.1	3.10	3.30	3.10	160,100	0	0	0
VTA	2.5 2.5	2.30	2.50	2.30	6,900	0	0	0
VTB	17.7 17.7	18	18	17.10	800	0	0	0
VTC	14.2 14.2	16	16.90	13.90	71,700	0	0	0
VTD	6.3 6.3	6.10	6.30	6	85,500	0	0	0
VTE	7.3 7.3	7.30	7.30	7.30	100	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.5 8.5	8	8.70	8	2,500	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.9 3.9	3.90	3.90	3.90	300	0	0	0
VTK	65.5 65.5	68.20	69.30	63.60	86,500	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.9 11.9	12.05	12.20	11.85	530,600	0	0	0
VTP	122 122	124.50	128.90	121.80	1,917,600	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	50,200	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15.3 15.3	14.60	15.80	14.60	101,600	0	0	0
VTX	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VTZ	20.1 20.1	20	20.30	19.90	1,807,100	0	0	0
VUA	16.8 16.8	16.90	16.90	16.80	800	0	0	0
VVN	3.2 3.2	2.80	3.20	2.80	11,700	0	0	0
VVS	60.8 60.8	59.90	63.50	59.70	78,300	0	0	0
VW3	10.9 10.9	10.90	10.90	10.90	100	0	0	0
VWS	24 24	24	24	24	300	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	31.2 31.2	31.20	31.20	31.20	100	0	0	0
WCS	263 263	263	263	263	100	0	0	0
WSB	56.1 56.1	56	57	55.10	2,100	0	0	0
WSS	6.6 6.6	6.50	6.60	6.50	19,200	0	0	0
WTC	10.1 10.1	10.10	10.10	10.10	300	0	0	0
X20	12.4 12.4	12.40	12.40	12.40	2,200	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XHC	17 17	17	17	17	400	0	0	0
XLV	13.2 13.2	13.20	13.20	13.20	500	0	0	0
XMC	9.5 9.5	9.50	9.50	9.50	5,000	0	0	0
XMD	6.5 6.5	6.20	6.50	6.20	10,100	0	0	0
XMP	15.8 15.8	16.50	16.50	15.80	200	0	0	0
XPH	14.5 14.5	15.60	15.60	14.40	12,000	0	0	0
YBC	8.8 8.8	8.90	8.90	8.80	300	0	0	0
YBM	10.4 10.4	10.40	10.50	10	1,900	0	0	0
YEG	12.3 12.3	12.50	12.55	12.25	1,603,800	0	0	0
YTC	32 32	35.50	35.50	32	300	0	0	0
^HASTC	252.3 252.3	253.55	255.35	251.41	96,300,283	0	0	0
^UPCOM	126.6 126.6	126.69	127.94	126.34	0	0	0	0
^VN30	2,080.4 2,080.4	2,058.64	2,098.66	2,058.40	453,210,549	0	0	0
^VNINDEX	1,879.1 1,879.1	1,875.14	1,901.22	1,873.31	979,897,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 16/01/2026