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 20/01/2026

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	8.05	8.13	8.02	1,548,600	0	0	0
AAH	3.6 3.6	3.60	3.60	3.50	420,700	0	0	0
AAM	6.8 6.8	6.80	6.80	6.75	4,500	0	0	0
AAS	9.7 9.7	9.60	9.80	9.50	1,821,000	0	0	0
AAT	3.4 3.4	3.38	3.38	3.30	46,800	0	0	0
AAV	5.9 5.9	6	6	5.80	477,400	0	0	0
ABB	14.6 14.6	14.50	14.70	14.50	1,170,500	0	0	0
ABC	11.6 11.6	12.10	12.30	11.30	140,900	0	0	0
ABI	20.9 20.9	20.90	21.10	20.60	32,900	0	0	0
ABR	13.2 13.2	13.05	13.15	13	1,000	0	0	0
ABS	3.0 3.0	3	3.04	3	185,200	0	0	0
ABT	67.7 67.7	67.90	68	67.40	4,700	0	0	0
ABW	11.5 11.5	11.70	11.70	11.30	459,600	0	0	0
ACB	25.1 25.1	25.10	25.30	25	18,384,900	0	0	0
ACC	13.2 13.2	13	13.30	12.70	20,600	0	0	0
ACE	42.4 42.4	43.80	43.80	42.20	4,600	0	0	0
ACL	14.0 14.0	13.90	13.95	13.90	1,000	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6 6	5.80	6.20	5.80	5,900	0	0	0
ACV	61.4 61.4	59.50	63.50	58.50	3,340,000	0	0	0
ADC	19.8 19.8	19.80	19.80	19.80	600	0	0	0
ADG	9.4 9.4	8.80	9.40	8.80	12,500	0	0	0
ADS	8.3 8.3	8.25	8.30	8.25	131,900	0	0	0
AFX	11.1 11.1	11.15	11.15	10.60	147,900	0	0	0
AG1	12.3 12.3	12.20	12.30	12.20	500	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.5 14.5	14.45	14.60	14.45	164,500	0	0	0
AGM	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGP	35.9 35.9	35.90	35.90	35.70	2,400	0	0	0
AGR	17 17	17.95	17.95	17	2,008,400	0	0	0
AGX	172.3 172.3	172.30	172.30	172.30	0	0	0	0
AIC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
AIG	45 45	45	46	44.70	16,200	0	0	0
ALT	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ALV	6.9 6.9	7.10	7.10	6.80	26,300	0	0	0
AMC	12.8 12.8	14.20	14.20	12.80	2,100	0	0	0
AME	7.5 7.5	8	8.10	7.50	1,300	0	0	0
AMP	15.2 15.2	15.20	15.20	15.20	3,200	0	0	0
AMS	7.7 7.7	7.70	7.90	7.50	10,400	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	41.7 41.7	41.90	43	40.95	115,400	0	0	0
ANV	27 27	27.80	27.95	26.90	1,526,900	0	0	0
APF	41.3 41.3	41.50	41.50	41.10	3,600	0	0	0
APG	10.3 10.3	10.25	10.25	10	535,000	0	0	0
APH	6.5 6.5	6.56	6.57	6.48	156,700	0	0	0
API	6.4 6.4	6.50	6.60	6.40	110,300	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APP	5 5	5	5	4.80	4,900	0	0	0
APS	7.2 7.2	7.20	7.30	7.10	278,200	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	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	16.8 16.8	16.90	16.90	16.30	1,100	0	0	0
ASM	6.5 6.5	6.49	6.49	6.40	380,600	0	0	0
ASP	4.8 4.8	4.86	4.86	4.75	9,900	0	0	0
AST	72.6 72.6	72.70	73.50	72	17,900	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	9.6 9.6	9.60	9.60	9.60	0	0	0	0
ATS	17.8 17.8	17.80	17.80	17.80	0	0	0	0
AVC	54 54	59.40	60	53	4,600	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	10	10.10	9.90	41,900	0	0	0
BAB	13.7 13.7	14	14	13.60	10,500	0	0	0
BAF	39.0 39.0	38.75	39.30	38.60	3,080,500	0	0	0
BAL	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BAX	35 35	35	35	35	600	0	0	0
BBH	14.7 14.7	14.70	14.70	14.70	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BBT	12.6 12.6	12.80	12.80	12	9,700	0	0	0
BCA	13.9 13.9	14.30	14.30	13.60	37,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.8 7.8	8	8	7.80	307,600	0	0	0
BCE	11.9 11.9	11.70	12.05	11.70	253,400	0	0	0
BCF	38.7 38.7	39.80	39.80	38.70	3,000	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	80 80	77.20	83.70	77.10	1,741,700	0	0	0
BCP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
BCR	1.5 1.5	1.50	1.50	1.50	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	9.7 9.7	9.60	9.70	9.60	14,000	0	0	0
BDW	28 28	28	28	28	0	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	20.1 20.1	18.50	20.10	18.50	1,100	0	0	0
BFC	46.5 46.5	46.50	47.50	46.45	281,500	0	0	0
BGE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BGW	20.1 20.1	20.10	20.10	20.10	0	0	0	0
BHA	24.8 24.8	24.80	24.80	24.80	0	0	0	0
BHC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	7.7 7.7	7.70	7.70	7.70	0	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	33 33	33.60	33.70	32	40,900	0	0	0
BHP	8 8	8	8	8	500	0	0	0
BIC	24.9 24.9	24.80	25.10	24.45	227,000	0	0	0
BID	53.2 53.2	52.90	55.30	52.20	15,547,500	0	0	0
BIG	5.4 5.4	5.70	5.70	5.40	223,700	0	0	0
BIO	13 13	13	13	13	0	0	0	0
BKC	24.7 24.7	24	26	23.70	118,900	0	0	0
BKG	2.8 2.8	2.90	2.91	2.80	106,800	0	0	0
BLI	9.1 9.1	8.90	9.10	8.90	2,300	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.8 22.8	23	23	22.80	800	0	0	0
BMC	16.6 16.6	15.85	16.70	15.85	108,800	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.3 8.3	8.20	8.40	8.20	1,700	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	19.2 19.2	19.20	19.80	19.15	1,230,800	0	0	0
BMJ	10.8 10.8	10.30	10.80	10.30	200	0	0	0
BMK	14.7 14.7	14.70	14.70	14.70	2,100	0	0	0
BMP	163.1 163.1	170	174.90	163.10	558,300	0	0	0
BMS	13.2 13.2	13.40	13.40	13.20	108,500	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BNA	7.2 7.2	7.30	7.30	7.10	73,300	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	1.70	1.70	0	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4 4	4	4	4	0	0	0	0
BRC	12.4 12.4	12.45	12.45	12.40	5,500	0	0	0
BRR	19.3 19.3	19.20	19.40	19.20	7,600	0	0	0
BRS	24.7 24.7	24.70	24.70	24.70	300	0	0	0
BSA	23 23	23	23	23	3,000	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	40 40	41.10	41.60	39.95	1,037,700	0	0	0
BSL	10.5 10.5	10.50	10.50	10.40	3,000	0	0	0
BSP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BSQ	19.5 19.5	19.50	19.50	19.50	100	0	0	0
BSR	20.8 20.8	21	21.25	20.70	23,609,200	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	4.80	4.90	4.80	9,100	0	0	0
BTD	20.3 20.3	20.30	20.30	20.30	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	27.5 27.5	27	28	27	11,400	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	8.6 8.6	8.66	8.66	8.53	196,700	0	0	0
BTS	5.4 5.4	5.40	5.40	5.30	18,600	0	0	0
BTT	36.4 36.4	36.35	36.35	36.35	0	0	0	0
BTU	15.4 15.4	15.40	15.40	15.40	300	0	0	0
BTV	15 15	15	15	15	100	0	0	0
BTW	61.3 61.3	59.40	61.30	59.40	5,200	0	0	0
BVB	14.2 14.2	14.20	14.40	14	2,640,400	0	0	0
BVG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BVH	73 73	72	75.90	70.80	1,698,100	0	0	0
BVL	17.2 17.2	17.50	17.60	17.20	1,200	0	0	0
BVN	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BVS	31.3 31.3	32	32.30	31.30	457,900	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	47 47	46.90	47.20	46.70	284,300	0	0	0
BWS	33.8 33.8	33.80	33.80	33.80	2,600	0	0	0
BXH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	16.8 16.8	16.80	16.80	16.80	0	0	0	0
C22	18.3 18.3	18.30	18.30	18.30	0	0	0	0
C32	11 11	10.95	11.10	10.90	24,600	0	0	0
C47	10.2 10.2	9.90	10.20	9.90	236,400	0	0	0
C4G	8.6 8.6	8.90	8.90	8.40	1,380,300	0	0	0
C69	17.3 17.3	16.90	17.40	16.40	525,400	0	0	0
C92	4 4	4.10	4.10	4	8,900	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.1 7.1	7.80	7.80	6.90	7,500	0	0	0
CAN	30 30	30	30.50	30	2,500	0	0	0
CAP	40.5 40.5	39.90	40.50	39.50	39,600	0	0	0
CAT	18 18	17.90	18.50	17.90	27,900	0	0	0
CBI	15 15	15	15	15	100	0	0	0
CBS	27.2 27.2	27.20	27.30	27.10	4,100	0	0	0
CC1	40 40	41.90	41.90	40	800	0	0	0
CCA	15 15	15	15	15	500	0	0	0
CCC	11.1 11.1	11.15	11.20	11.05	5,300	0	0	0
CCI	27.5 27.5	27.50	27.50	27.50	0	0	0	0
CCL	6.1 6.1	6.16	6.16	6.07	99,900	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	12.8 12.8	12.80	12.80	12.80	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	24.3 24.3	23.70	24.40	23.50	163,400	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	35.1 35.1	36.20	36.30	35.10	11,900	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11 11	11.40	11.40	11	32,700	0	0	0
CDR	5.8 5.8	6	6.20	5.60	17,000	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	18.7 18.7	19.20	19.50	18.60	13,561,500	0	0	0
CET	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CFM	9 9	9	9	9	200	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	0	0	0	0
CH5	11.8 11.8	11.80	11.80	11.80	0	0	0	0
CHC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
CHP	28.2 28.2	28.55	28.90	28.20	122,400	0	0	0
CHS	11.5 11.5	11.50	11.50	11.50	2,600	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.4 9.4	9.50	9.50	9.40	6,600	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CIG	9.0 9.0	8.80	8.98	8.66	22,600	0	0	0
CII	18.5 18.5	19.05	19.10	18.50	13,648,100	0	0	0
CIP	2.5 2.5	2.50	2.50	2.40	20,400	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	50.8 50.8	49	51	49	7,800	0	0	0
CKD	23 23	23	23	23	100	0	0	0
CKG	10.0 10.0	10	10.05	9.95	31,700	0	0	0
CKV	15.5 15.5	15.50	15.50	15.50	0	0	0	0
CLC	57 57	57	57	56.50	1,800	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.7 21.7	21.50	21.70	21.50	1,100	0	0	0
CLL	31 31	31	31	30.65	10,500	0	0	0
CLM	69 69	69	69	69	0	0	0	0
CLW	40.8 40.8	40.75	40.75	40.75	500	0	0	0
CLX	16.3 16.3	16.50	16.50	16.20	73,100	0	0	0
CMC	9.3 9.3	9.30	9.30	9.30	0	0	0	0
CMD	21.7 21.7	21.70	21.80	21.70	1,600	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	37.2 37.2	37.60	37.90	36.50	1,012,500	0	0	0
CMI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	19 19	19	19	19	0	0	0	0
CMN	58.7 58.7	61.90	61.90	58.70	2,900	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8 8	8.20	8.20	7.90	9,800	0	0	0
CMT	13.4 13.4	13.30	13.40	13.20	9,200	0	0	0
CMV	9.5 9.5	9.49	9.49	9.49	3,500	0	0	0
CMW	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CMX	6.3 6.3	6.22	6.30	6.22	141,800	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.5 31.5	31.50	31.50	31	1,300	0	0	0
CNG	26.4 26.4	25.60	26.50	25.50	34,300	0	0	0
CNN	60 60	60	60	60	0	0	0	0
CNT	7.5 7.5	7.50	7.60	7.50	4,200	0	0	0
COM	30.2 30.2	30.30	30.30	30.20	200	0	0	0
CPA	7 7	7	7	7	0	0	0	0
CPC	17.2 17.2	17.40	17.40	17.20	1,400	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.3 4.3	4.30	4.30	4.30	0	0	0	0
CQN	31.6 31.6	31.50	31.60	31.50	19,100	0	0	0
CQT	8 8	8	8	8	0	0	0	0
CRC	8.6 8.6	8.82	8.84	8.55	656,000	0	0	0
CRE	8.2 8.2	8.29	8.30	8.10	325,300	0	0	0
CSC	17 17	17	17.20	16.90	25,800	0	0	0
CSI	25 25	26	26	25	5,200	0	0	0
CSM	13.2 13.2	14.10	14.10	13.15	2,959,700	0	0	0
CSV	30.9 30.9	30.60	31.60	30.60	859,900	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	8.1 8.1	8.10	8.10	8.10	300	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	75.2 75.2	78.20	78.20	75.20	898,900	0	0	0
CTF	20.4 20.4	20.10	20.35	20.10	304,400	0	0	0
CTG	39.7 39.7	40.45	40.60	39.65	18,904,200	0	0	0
CTI	23.7 23.7	23.95	24.10	23.65	1,094,400	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	6.7 6.7	6.60	6.80	6.40	61,100	0	0	0
CTR	103.6 103.6	103.60	107.90	103.10	1,361,000	0	0	0
CTS	33.9 33.9	34.20	34.55	33.85	1,600,200	0	0	0
CTT	26.9 26.9	26.90	26.90	26.90	0	0	0	0
CTW	24 24	24	24	24	1,900	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	28.4 28.4	28.40	28.40	28.40	0	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	10.8 10.8	10.80	10.80	10.80	300	0	0	0
D2D	36.9 36.9	37	37	36.60	53,000	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	19.1 19.1	19.10	19.20	19	23,800	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	3.60	3.50	47,800	0	0	0
DAN	37.7 37.7	37.70	37.70	37.70	0	0	0	0
DAS	10.7 10.7	10.60	10.70	10.60	600	0	0	0
DAT	9.1 9.1	9.25	9.25	9.04	4,600	0	0	0
DBC	27.9 27.9	28.25	28.55	27.80	5,767,600	0	0	0
DBD	52 52	52	52.90	51.20	64,400	0	0	0
DBM	29.2 29.2	29.20	29.20	29.20	100	0	0	0
DBT	11.2 11.2	11.20	11.20	11.20	1,000	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6.6 6.6	6.60	6.60	6.60	100	0	0	0
DC4	10.0 10.0	10	10.10	9.96	273,300	0	0	0
DCF	43.8 43.8	43.80	43.80	43.80	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	49 49	49	49.10	48	749,100	0	0	0
DCM	35.2 35.2	35	35.75	34.90	3,028,600	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	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDB	9.6 9.6	9.60	9.80	9.60	8,600	0	0	0
DDG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DDN	8.6 8.6	8.10	8.60	8.10	8,900	0	0	0
DDV	28.1 28.1	28.80	29.10	27.90	1,716,800	0	0	0
DFC	28.6 28.6	28.60	28.60	28.60	1,600	0	0	0
DFF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DGC	64.5 64.5	65.30	66	64.30	3,021,000	0	0	0
DGT	4.8 4.8	4.90	4.90	4.80	66,900	0	0	0
DGW	46.9 46.9	46.30	49.35	46.20	7,172,400	0	0	0
DHA	66.4 66.4	65	66.70	65	95,100	0	0	0
DHB	8 8	8	8	8	900	0	0	0
DHC	33.9 33.9	33.75	34.15	33.60	178,500	0	0	0
DHD	34 34	34	34.10	34	4,600	0	0	0
DHG	104.5 104.5	107	107.40	104.50	34,500	0	0	0
DHM	6.1 6.1	6.10	6.10	5.90	3,800	0	0	0
DHN	25 25	25	25	25	1,800	0	0	0
DHP	11.6 11.6	11.10	11.60	11.10	200	0	0	0
DHT	71 71	72.10	72.10	68.50	86,000	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.70	1,600	0	0	0
DIG	16.1 16.1	16.25	16.40	15.90	9,453,700	0	0	0
DIH	10.7 10.7	10.70	10.70	10.70	300	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.7 5.7	5.40	5.90	5.40	1,566,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.3 3.3	3.32	3.32	3.32	2,366,700	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	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DMC	62 62	61	62	60	1,300	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	0	0	0	0
DNC	50.2 50.2	50.10	50.20	50.10	2,400	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	22.3 22.3	22.30	22.30	22.30	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	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	34 34	34.50	34.50	33	2,900	0	0	0
DOC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DOP	12 12	12	12	12	9,000	0	0	0
DP1	35.2 35.2	35.30	35.30	34.20	7,100	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	55.2 55.2	54.70	55.20	54.70	20,600	0	0	0
DPG	42.8 42.8	42.05	43.10	41.65	1,561,200	0	0	0
DPH	51 51	51	51	51	0	0	0	0
DPM	24.3 24.3	24.30	24.70	24.15	4,862,900	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.1 41.1	41.85	42.40	41.05	975,700	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10 10	10.05	10.10	9.90	12,100	0	0	0
DRC	15.4 15.4	15.75	15.85	15.40	828,600	0	0	0
DRG	8.7 8.7	9.10	9.20	8.50	14,100	0	0	0
DRH	2.3 2.3	2.12	2.27	2.12	1,503,200	0	0	0
DRI	12.2 12.2	12.80	12.90	11.90	3,064,900	0	0	0
DRL	46 46	46	47	46	9,900	0	0	0
DS3	6.3 6.3	6.10	6.30	6.10	2,900	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	23.6 23.6	24	24.30	23.55	418,800	0	0	0
DSG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DSN	42.2 42.2	42.20	42.20	42.05	8,600	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	9.9 9.9	10.90	10.90	9.90	115,300	0	0	0
DTA	4.1 4.1	4.01	4.09	3.90	17,100	0	0	0
DTD	17.7 17.7	17.90	18.20	17.40	422,400	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	2.2 2.2	2.40	2.40	2.20	27,000	0	0	0
DTK	12.6 12.6	13.10	13.10	12.50	96,000	0	0	0
DTL	13.2 13.2	13.35	13.35	13.10	1,700	0	0	0
DTP	117 117	114.10	117	114.10	4,200	0	0	0
DTT	16 16	16	16	16	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14.9 14.9	14.90	14.90	14.90	100	0	0	0
DVG	1.5 1.5	1.50	1.50	1.50	0	0	0	0
DVM	5.4 5.4	5.50	5.50	5.30	498,200	0	0	0
DVN	22.5 22.5	23.90	23.90	22.40	159,900	0	0	0
DVP	71.9 71.9	72	72.10	71.30	10,300	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	16 16	16	16	16	0	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	15.5 15.5	15.75	15.95	15.40	13,120,400	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	12.7 12.7	11.80	12.80	11.70	1,837,400	0	0	0
DXS	7.9 7.9	8.22	8.22	7.89	3,492,700	0	0	0
DXV	3.8 3.8	3.80	3.80	3.80	2,100	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	0	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	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	37 37	36.50	37.30	36.50	7,400	0	0	0
EFI	2.1 2.1	2.20	2.20	2.10	3,700	0	0	0
EIB	22.9 22.9	23.20	23.40	22.85	8,531,500	0	0	0
EIC	23.4 23.4	23.30	23.40	23.30	400	0	0	0
EID	22.7 22.7	22.60	22.70	22.60	200	0	0	0
EIN	2.7 2.7	2.70	2.70	2.70	800	0	0	0
ELC	25.8 25.8	25.90	26.55	25.55	2,104,000	0	0	0
EME	25 25	25	25	25	0	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20.5 20.5	20.40	20.50	20.40	2,200	0	0	0
EVE	11 11	10.70	11.35	10.70	55,600	0	0	0
EVF	11.6 11.6	11.60	11.70	11.50	3,254,500	0	0	0
EVG	7.4 7.4	7.58	7.63	7.40	900,300	0	0	0
EVS	5.8 5.8	5.90	5.90	5.80	222,300	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	21,400	0	0	0
FCN	14.8 14.8	15	15.05	14.55	1,093,800	0	0	0
FCS	6.5 6.5	6.50	6.50	6.50	0	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	41.7 41.7	42	42	41.70	200	0	0	0
FIC	16.3 16.3	16	16.30	15.50	11,200	0	0	0
FID	1.8 1.8	1.70	1.80	1.70	89,700	0	0	0
FIR	7.2 7.2	7.20	7.20	7.10	137,900	0	0	0
FIT	4.7 4.7	4.71	4.84	4.71	611,500	0	0	0
FMC	36.2 36.2	37.20	37.20	36.15	97,300	0	0	0
FOC	71.5 71.5	73	75.30	69.60	74,000	0	0	0
FOX	99.3 99.3	88.40	100.90	87.50	2,163,300	0	0	0
FPT	104.1 104.1	106.10	107	104	12,213,100	0	0	0
FRC	25 25	25	25	25	2,500	0	0	0
FRM	6.2 6.2	6.20	6.20	6.20	0	0	0	0
FRT	152.8 152.8	153	160	152.30	698,300	0	0	0
FSO	7.2 7.2	7.20	7.20	7.20	100	0	0	0
FT1	41.3 41.3	41.20	41.30	41.20	900	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	33.3 33.3	34.20	34.20	33.25	1,898,900	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	13.1 13.1	14	14.20	12.70	1,231,400	0	0	0
GAS	104.5 104.5	106	110.80	104	3,888,800	0	0	0
GCB	7 7	7.80	8.60	6.80	2,600	0	0	0
GCF	30.2 30.2	32.60	32.60	29.90	46,800	0	0	0
GDA	16 16	16.10	16.20	15.80	164,600	0	0	0
GDT	19.9 19.9	19.65	19.85	19.65	10,800	0	0	0
GDW	35.6 35.6	37	37	35.60	3,100	0	0	0
GEG	15 15	14.80	15.05	14.80	642,700	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	41.0 41.0	41.85	42.40	40.70	9,663,300	0	0	0
GGG	2.6 2.6	2.60	2.60	2.60	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GIC	14.5 14.5	14.50	14.50	14.50	1,400	0	0	0
GIL	14.2 14.2	14.45	14.45	14.20	166,700	0	0	0
GKM	1.5 1.5	1.50	1.50	1.50	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	24.6 24.6	26.40	26.40	24.10	21,300	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	68.2 68.2	64	68.20	63.70	4,470,900	0	0	0
GMH	8.5 8.5	8.60	8.60	8.52	2,900	0	0	0
GMX	16.2 16.2	16.20	16.20	16.20	100	0	0	0
GND	22 22	22	22	22	0	0	0	0
GPC	2.2 2.2	2.20	2.30	2.10	116,900	0	0	0
GSM	30.5 30.5	30.50	31.20	30.50	5,300	0	0	0
GSP	11.2 11.2	11.20	11.35	11	179,000	0	0	0
GTA	9.7 9.7	9.75	9.75	9.70	400	0	0	0
GTD	87.5 87.5	88.50	88.60	87	4,600	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	1,200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	39 39	39.20	40.65	37.60	10,142,500	0	0	0
GVT	81 81	81	81	81	0	0	0	0
H11	11 11	11	11	11	0	0	0	0
HAC	10.8 10.8	10.80	10.80	10.80	1,000	0	0	0
HAD	15.4 15.4	15.40	15.40	15.40	0	0	0	0
HAF	17.9 17.9	17.80	17.90	17.80	700	0	0	0
HAG	18.0 18.0	17.60	17.95	17.55	9,454,500	0	0	0
HAH	61.5 61.5	57.60	61.50	56.90	5,844,800	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9.4 9.4	10.60	10.60	9.40	10,900	0	0	0
HAP	7.6 7.6	7.46	7.55	7.46	46,500	0	0	0
HAR	3.8 3.8	3.78	3.88	3.73	271,200	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	1,200	0	0	0
HAT	34.9 34.9	34.90	34.90	34.90	100	0	0	0
HAV	3.3 3.3	3.30	3.30	3.20	1,000	0	0	0
HAX	11.4 11.4	11.30	11.70	11.25	1,110,100	0	0	0
HBC	6.4 6.4	6.50	6.50	6.30	1,373,100	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.1 5.1	5.10	5.10	5.10	0	0	0	0
HBS	4.8 4.8	4.80	4.80	4.80	0	0	0	0
HC1	10.3 10.3	10.30	10.30	10.30	0	0	0	0
HC3	28 28	28	28	28	0	0	0	0
HCC	29.9 29.9	29.90	29.90	29.90	200	0	0	0
HCD	7.5 7.5	7.56	7.59	7.50	39,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	25.5 25.5	26.10	26.45	25.50	24,235,100	0	0	0
HCT	10 10	10	10	10	100	0	0	0
HD2	13.1 13.1	14	14	12.60	4,200	0	0	0
HD6	10.6 10.6	10.80	10.80	10.60	6,100	0	0	0
HD8	6.9 6.9	6.90	6.90	6.90	400	0	0	0
HDA	6.1 6.1	6.10	6.10	6.10	9,900	0	0	0
HDB	29.0 29.0	29	29.80	28.75	19,555,100	0	0	0
HDC	21.2 21.2	21.60	21.65	21.15	3,042,600	0	0	0
HDG	26.5 26.5	26.35	26.65	26.20	2,185,400	0	0	0
HDM	37.1 37.1	37.10	37.10	37.10	600	0	0	0
HDP	25 25	25	25	25	2,000	0	0	0
HDW	16.5 16.5	16.50	16.50	16.50	200	0	0	0
HEC	62.8 62.8	62.80	62.80	62.80	1,000	0	0	0
HEJ	15.5 15.5	13.80	15.50	13.80	6,900	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	0	0	0	0
HFB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
HFC	10 10	10	10	10	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	228.5 228.5	231.80	231.80	228	14,100	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	149.7 149.7	149.70	149.70	149.70	0	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.6 12.6	12.50	12.65	12.40	478,200	0	0	0
HHS	11.4 11.4	11.45	11.45	11.20	1,186,400	0	0	0
HHV	12.9 12.9	13.15	13.15	12.90	4,723,300	0	0	0
HID	5.9 5.9	5.40	5.86	5.39	711,900	0	0	0
HII	5.9 5.9	5.90	6.09	5.90	242,100	0	0	0
HIO	8.1 8.1	8.40	8.40	7.60	5,600	0	0	0
HJC	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HJS	27 27	27	27	27	700	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	10 10	10	10	10	100	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	15.3 15.3	15.60	16.20	15.30	63,500	0	0	0
HLD	21.6 21.6	21.60	21.80	20.80	44,700	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	11.6 11.6	11.55	11.70	11.55	1,400	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	17.70	17.70	17.70	0	0	0	0
HMR	11.7 11.7	11.50	11.70	11.50	4,000	0	0	0
HMS	35.5 35.5	34.70	35.50	34.50	20,600	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	11 11	10.80	11.10	10.70	33,100	0	0	0
HNF	29.6 29.6	29.60	29.60	29.60	0	0	0	0
HNG	6.6 6.6	7	7	6.60	10,891,200	0	0	0
HNI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HNM	7.9 7.9	7.90	7.90	7.80	517,500	0	0	0
HNP	12.5 12.5	12.50	12.50	12.50	300	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.9 4.9	4.90	4.90	4.90	34,300	0	0	0
HPB	17 17	17	17	17	0	0	0	0
HPD	16.8 16.8	17	17	16.80	5,600	0	0	0
HPG	27.3 27.3	27.85	27.95	27.10	44,169,600	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	80.5 80.5	80.50	80.50	80.50	100	0	0	0
HPT	23.5 23.5	23.60	24	23.50	2,800	0	0	0
HPW	20.6 20.6	20.60	20.60	20.60	0	0	0	0
HPX	5 5	4.93	5.15	4.79	4,000,300	0	0	0
HQC	3.0 3.0	2.92	3.07	2.92	6,924,000	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28.5 28.5	28.45	28.45	28.45	1,900	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.8 16.8	16.80	16.90	16.60	3,250,400	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	6.9 6.9	7.22	7.22	6.93	159,700	0	0	0
HSM	6.8 6.8	6.90	6.90	6.80	2,000	0	0	0
HSP	14.3 14.3	14.50	14.50	14.30	2,500	0	0	0
HSV	4.3 4.3	4.40	4.40	4.30	113,400	0	0	0
HT1	16.8 16.8	17.20	17.35	16.80	506,100	0	0	0
HTC	30.9 30.9	30.90	30.90	30.90	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.20	22,600	0	0	0
HTG	45.4 45.4	45.85	46	45.20	31,800	0	0	0
HTI	27.4 27.4	27.40	27.40	27.40	225,000	0	0	0
HTL	22.5 22.5	22.50	22.50	22.50	2,300	0	0	0
HTM	9.8 9.8	9.80	9.80	9.80	2,000	0	0	0
HTN	8 8	8.10	8.15	8	240,500	0	0	0
HTP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
HTV	11.8 11.8	11.75	11.75	11.75	5,600	0	0	0
HU1	7.1 7.1	7.13	7.13	7.09	200	0	0	0
HU4	11.7 11.7	11.80	11.80	11.60	17,500	0	0	0
HU6	4.5 4.5	4.50	4.50	4.50	2,800	0	0	0
HUB	15.3 15.3	15.40	15.40	15.30	2,500	0	0	0
HUG	31.3 31.3	31.30	31.30	31.30	0	0	0	0
HUT	15.7 15.7	16.10	16.30	15.70	1,540,300	0	0	0
HVA	19.1 19.1	19.70	21.60	18.70	103,600	0	0	0
HVH	13.7 13.7	13.60	13.90	13.55	294,600	0	0	0
HVN	29.1 29.1	29.25	29.40	28.65	2,284,300	0	0	0
HVT	29.3 29.3	29.60	29.70	29.10	82,200	0	0	0
HVX	2.9 2.9	2.70	2.90	2.70	4,500	0	0	0
HWS	14.6 14.6	14.70	14.80	14.50	10,200	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	2.80	1,200	0	0	0
ICG	18.5 18.5	18.50	18.50	18.50	500	0	0	0
ICI	10.3 10.3	10.30	10.30	10.30	0	0	0	0
ICN	38.1 38.1	38.60	38.60	38	11,500	0	0	0
ICT	18.8 18.8	19	19.10	18.15	50,200	0	0	0
IDC	44.5 44.5	44	46.50	43.50	7,978,800	0	0	0
IDI	6.8 6.8	6.98	6.99	6.80	386,900	0	0	0
IDJ	4.7 4.7	4.70	4.80	4.70	377,700	0	0	0
IDP	215 215	215	215	215	500	0	0	0
IDV	26.8 26.8	26.90	27	26.70	9,300	0	0	0
IFS	18.8 18.8	18.50	19.20	18.50	14,100	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	11.1 11.1	11.15	11.25	11.05	3,232,100	0	0	0
ILA	6.6 6.6	6.60	6.60	6.60	0	0	0	0
ILB	23.6 23.6	23.50	23.80	23.50	17,800	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	26 26	26	26.60	24.10	2,400	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	53.6 53.6	54.90	54.90	53.60	61,100	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13 13	13	13	13	0	0	0	0
INN	42 42	42	42	41.10	10,400	0	0	0
IPA	18.7 18.7	18.50	18.70	18.40	220,500	0	0	0
IRC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	25.3 25.3	25.30	25.30	25.30	2,500	0	0	0
IST	36 36	36	36	36	100	0	0	0
ITC	13.6 13.6	13.65	13.65	13.40	162,100	0	0	0
ITD	17 17	17.10	17.30	16.50	113,600	0	0	0
ITQ	3.1 3.1	2.90	3.10	2.80	859,800	0	0	0
ITS	4.1 4.1	4.30	4.30	4.10	600	0	0	0
IVS	8.3 8.3	8.50	8.50	8.30	98,400	0	0	0
JOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
JVC	5.8 5.8	5.85	5.85	5.69	162,000	0	0	0
KBC	37.7 37.7	38.10	38.10	37.25	7,541,100	0	0	0
KCB	14.6 14.6	14.50	15.70	14.10	121,100	0	0	0
KDC	50.2 50.2	49.50	50.20	49.50	279,400	0	0	0
KDH	29.3 29.3	29.30	29.65	28.95	5,270,000	0	0	0
KDM	23.6 23.6	23.80	23.80	23.30	34,200	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	3,300	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	7.0 7.0	7.06	7.09	6.98	19,673,100	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.3 12.3	12.15	12.30	12.15	6,900	0	0	0
KHS	18 18	17.50	18.20	17.30	47,500	0	0	0
KHW	31 31	31	31	31	100	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6.6 6.6	6.60	6.60	6.60	100	0	0	0
KLB	16.5 16.5	17	17.15	16.15	1,849,400	0	0	0
KMR	2.9 2.9	2.95	2.95	2.92	3,600	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	39 39	38.95	39.30	38.95	430,100	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.2 17.2	17.25	17.35	17	1,439,500	0	0	0
KSD	4.2 4.2	4.30	4.30	4.20	2,100	0	0	0
KSF	65.7 65.7	65.40	66.30	65	28,500	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.5 2.5	2.90	2.90	2.30	497,600	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	23.7 23.7	23.70	23.70	23.70	100	0	0	0
KTS	34.9 34.9	34.90	34.90	34.90	100	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	2,100	0	0	0
L12	4.3 4.3	4.30	4.30	4.30	0	0	0	0
L14	27.2 27.2	27.20	27.60	27.10	80,800	0	0	0
L18	26.9 26.9	26	26.90	26	65,500	0	0	0
L40	83.7 83.7	85	85	82	52,400	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	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.2 18.2	18.55	18.55	18.15	4,400	0	0	0
LAI	14 14	14.60	14.60	13.90	290,200	0	0	0
LAS	16.8 16.8	17.10	17.30	16.70	278,600	0	0	0
LAW	33 33	33	33	33	0	0	0	0
LBE	35.3 35.3	35.30	35.30	35.30	1,000	0	0	0
LBM	35.5 35.5	35.80	35.80	34	27,800	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	10.6 10.6	10.60	11	10.50	4,081,100	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	4.2 4.2	4.10	4.24	4.06	1,756,100	0	0	0
LDP	9.6 9.6	9.60	9.60	9.20	70,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.9 5.9	5	6	5	3,000	0	0	0
LG9	7.2 7.2	7.20	7.20	7.20	0	0	0	0
LGC	59.9 59.9	59.90	59.90	59.90	0	0	0	0
LGL	6.3 6.3	6.22	6.34	6.06	176,700	0	0	0
LHC	111.5 111.5	111.50	111.50	110	2,100	0	0	0
LHG	30.6 30.6	31	31.30	30.50	155,200	0	0	0
LIC	27.7 27.7	29.40	29.40	27.70	13,200	0	0	0
LIG	4 4	4.10	4.10	4	306,400	0	0	0
LIX	39.4 39.4	37	39.40	36.80	519,900	0	0	0
LKW	35.5 35.5	35.20	35.50	35.20	600	0	0	0
LLM	20.7 20.7	21.40	22.90	20.40	38,600	0	0	0
LM3	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LM8	14.8 14.8	14.80	14.80	14.80	100	0	0	0
LMC	5.3 5.3	5.30	5.30	5.30	200	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.8 9.8	9.80	9.80	9.80	0	0	0	0
LNC	4 4	4	4	4	0	0	0	0
LO5	0.6 0.6	0.60	0.60	0.60	0	0	0	0
LPB	42.4 42.4	41.70	43.25	41.35	2,707,000	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	32 32	32.90	33.20	32	71,800	0	0	0
LSS	9.8 9.8	9.78	9.82	9.71	161,700	0	0	0
LTC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
LTG	7 7	7	7	7	0	0	0	0
M10	22.4 22.4	22.80	22.80	22.40	3,700	0	0	0
MA1	33.5 33.5	33.50	33.50	33.50	100	0	0	0
MAC	12.7 12.7	12.80	12.80	12.70	2,700	0	0	0
MAS	36 36	36	36	36	0	0	0	0
MBB	27.4 27.4	27.75	28	27.10	28,109,000	0	0	0
MBG	3.1 3.1	3.20	3.30	3.10	376,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	27.1 27.1	27.50	27.80	27	6,354,400	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.6 7.6	7.50	7.60	7.50	10,500	0	0	0
MCH	161.8 161.8	160	165	160	244,400	0	0	0
MCM	28.0 28.0	27.70	28.50	27.25	113,800	0	0	0
MCO	6 6	6	6	6	900	0	0	0
MCP	27.9 27.9	28	28	27.60	38,600	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.2 10.2	10.20	10.20	10.20	400	0	0	0
MDF	5.7 5.7	5.80	5.80	5.40	3,900	0	0	0
MDG	34 34	33	34	33	300	0	0	0
MEC	3.5 3.5	3.50	3.50	3.50	0	0	0	0
MED	25.9 25.9	25.90	25.90	25.90	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	44.8 44.8	47	48	43.80	236,500	0	0	0
MGC	13.1 13.1	12.50	13.70	12.50	32,700	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.5 4.5	4.50	4.50	4.50	0	0	0	0
MH3	29.9 29.9	29.90	29.90	29.90	200	0	0	0
MHC	11.2 11.2	11.20	11.40	11.10	29,000	0	0	0
MIC	13 13	12.70	13.30	12.50	7,300	0	0	0
MIE	9.4 9.4	9.40	9.40	9.40	1,100	0	0	0
MIG	20.0 20.0	19.80	21	19.25	812,100	0	0	0
MKP	27.5 27.5	27.50	27.50	27.50	200	0	0	0
MKV	17 17	15.90	17	15.90	19,600	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.8 21.8	21	21.90	21	6,000	0	0	0
MML	36.9 36.9	36.60	37.60	36.40	249,600	0	0	0
MNB	25.9 25.9	25.90	25.90	25.90	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16.5 16.5	16.70	17.10	16.10	65,500	0	0	0
MPT	0.6 0.6	0.60	0.60	0.60	0	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 17	18	18	17	2,900	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.6 12.6	12.70	12.80	12.55	5,285,700	0	0	0
MSH	35.9 35.9	37	37.20	35.90	571,800	0	0	0
MSN	80 80	80.20	81.40	79.10	11,205,300	0	0	0
MSR	30.3 30.3	28.50	31.50	28	5,172,600	0	0	0
MST	6.5 6.5	6.50	6.60	6.40	2,287,400	0	0	0
MTA	14.9 14.9	14.90	15.70	14.90	38,700	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	0	0	0	0
MTL	5.5 5.5	5.70	6	5.50	119,000	0	0	0
MTP	13.8 13.8	13	13.80	13	300	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	0	0	0	0
MTV	16 16	16	16	16	0	0	0	0
MVB	18.9 18.9	17.30	18.90	17.30	18,700	0	0	0
MVC	16.9 16.9	16.90	17.60	16.40	70,500	0	0	0
MVN	72.5 72.5	67.50	75	66.10	72,700	0	0	0
MWG	86 86	86.70	88.30	86	6,841,300	0	0	0
MZG	10.5 10.5	10.60	10.60	10.30	122,400	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	38.4 38.4	38.55	38.80	37.90	448,300	0	0	0
NAG	8 8	8	8.10	7.90	125,400	0	0	0
NAP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
NAS	36.6 36.6	38	38	36.60	600	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.1 17.1	17.25	17.25	17.10	4,700	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.5 18.5	18.05	18.55	18.05	39,900	0	0	0
NBC	9.2 9.2	9.40	9.40	9.10	121,500	0	0	0
NBE	11.4 11.4	11.40	11.40	11.40	5,300	0	0	0
NBP	8.1 8.1	8.10	8.10	8.10	57,400	0	0	0
NBT	17.6 17.6	18.60	18.60	17.50	800	0	0	0
NBW	31.9 31.9	31.90	31.90	31.90	0	0	0	0
NCG	11 11	11.60	11.60	11	18,300	0	0	0
NCS	41.5 41.5	41.50	41.50	41.50	100	0	0	0
NCT	92.5 92.5	92.50	93	92.10	14,300	0	0	0
ND2	35.9 35.9	35.90	35.90	35.90	32,300	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	11.7 11.7	11.50	11.70	11.40	434,700	0	0	0
NDP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NDT	5.3 5.3	5.20	5.40	5.20	6,900	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.1 6.1	6.10	6.10	6.10	0	0	0	0
NED	7.1 7.1	7	7.10	7	43,800	0	0	0
NET	68 68	67.70	68.50	67.70	6,500	0	0	0
NFC	72 72	68	72	68	1,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.2 15.2	15.55	15.55	15.15	207,700	0	0	0
NHC	21 21	20	21	20	1,200	0	0	0
NHH	12.0 12.0	11.75	11.95	11.70	106,500	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	1,800	0	0	0
NKG	15.5 15.5	15.90	15.90	15.45	6,466,000	0	0	0
NLG	30.6 30.6	30.15	30.70	30	2,366,600	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	61.4 61.4	61.40	61.40	61.40	21,900	0	0	0
NNT	60.1 60.1	60.10	60.10	58	2,500	0	0	0
NO1	6.2 6.2	6.25	6.25	6.13	52,800	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	11.6 11.6	11.60	11.60	11.60	0	0	0	0
NRC	5.7 5.7	5.70	5.80	5.60	957,900	0	0	0
NS2	19 19	19	19	19	0	0	0	0
NSC	76.4 76.4	75.50	76.40	75.20	500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.80	4.80	4.70	63,600	0	0	0
NSL	20.5 20.5	20.50	20.50	20.50	200	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	12.9 12.9	12	12.90	12	9,200	0	0	0
NT2	25.9 25.9	26.20	26.65	25.65	2,515,500	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	157 157	160	160	155.80	64,800	0	0	0
NTF	10.5 10.5	10.50	10.50	10.50	9,200	0	0	0
NTH	57 57	57	57	57	200	0	0	0
NTL	17.3 17.3	17.75	17.80	17.05	1,502,800	0	0	0
NTP	66.4 66.4	70	71.50	66.40	1,541,000	0	0	0
NTT	8.5 8.5	8.50	8.50	8.50	0	0	0	0
NTW	20.4 20.4	20.40	20.40	20.40	100	0	0	0
NUE	10.6 10.6	10.30	10.60	10.30	300	0	0	0
NVB	13.4 13.4	13.60	13.70	13.40	413,900	0	0	0
NVL	12.8 12.8	12.80	12.95	12.75	6,554,800	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.5 7.5	7.83	7.84	7.32	4,300	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.30	4.30	4.30	0	0	0	0
OCB	12 12	12.05	12.10	11.95	2,054,700	0	0	0
OCH	6.2 6.2	6.30	6.30	6.10	10,300	0	0	0
ODE	46.5 46.5	46.60	46.70	46.40	19,600	0	0	0
OGC	3.8 3.8	3.83	3.87	3.78	328,300	0	0	0
OIL	14.9 14.9	15.10	15.50	14.70	7,934,500	0	0	0
ONE	8.7 8.7	9	9	8.70	6,100	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.8 22.8	22.60	23.50	22.60	3,700	0	0	0
ORS	13.3 13.3	13.55	13.55	13.25	1,027,200	0	0	0
PAC	23.2 23.2	24	24	23.20	668,600	0	0	0
PAI	11 11	11	11	11	0	0	0	0
PAN	29.2 29.2	28.10	29.50	28.05	1,766,600	0	0	0
PAP	26 26	26	26	26	0	0	0	0
PAS	2.9 2.9	2.90	2.90	2.90	82,000	0	0	0
PAT	81 81	81.80	81.80	81	36,500	0	0	0
PBC	6.2 6.2	6.20	6.40	6.10	17,700	0	0	0
PBP	12.7 12.7	12.50	12.70	12.50	400	0	0	0
PBT	15.4 15.4	16.30	16.30	15.40	500	0	0	0
PC1	23.8 23.8	24.30	24.65	23.65	5,843,300	0	0	0
PCC	30.4 30.4	30.40	30.40	30.40	100	0	0	0
PCE	19.6 19.6	19.60	19.60	19.50	3,500	0	0	0
PCF	5.6 5.6	5.50	5.60	5.50	2,500	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	20.2 20.2	20.40	20.40	20.20	70,200	0	0	0
PCM	12.6 12.6	12.60	12.60	12.60	200	0	0	0
PCT	8.2 8.2	8.40	9.20	7.90	55,500	0	0	0
PDB	30 30	29	30	29	9,400	0	0	0
PDC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PDN	112.8 112.8	111.60	114.50	111.60	8,700	0	0	0
PDR	17.5 17.5	17.85	17.85	17.30	10,515,500	0	0	0
PDV	9.9 9.9	9.96	9.99	9.70	64,300	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4 4	4.20	4.20	4	1,900	0	0	0
PEN	7.5 7.5	7.50	7.50	7.50	0	0	0	0
PEQ	36.3 36.3	36.30	36.30	36.30	0	0	0	0
PET	35.9 35.9	35.95	37.20	35.70	2,956,300	0	0	0
PFL	2.6 2.6	2.70	2.70	2.50	128,900	0	0	0
PGB	12.4 12.4	12.50	12.50	12.30	4,000	0	0	0
PGC	14.2 14.2	14	14.75	13.90	116,900	0	0	0
PGD	23.9 23.9	24.30	24.30	23.90	7,200	0	0	0
PGI	19.4 19.4	19.35	19.65	19.35	16,100	0	0	0
PGN	6.2 6.2	6.30	6.30	6.20	17,700	0	0	0
PGS	48.6 48.6	48.60	48.60	48.60	200	0	0	0
PGT	7.4 7.4	7.20	7.50	7.20	2,800	0	0	0
PGV	23.3 23.3	23.85	23.85	22.80	95,700	0	0	0
PHC	5.0 5.0	4.99	5	4.95	159,400	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	40.5 40.5	35.50	40.50	34.50	1,379,900	0	0	0
PHR	66 66	68	68.40	66	1,227,100	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	16.9 16.9	17.10	17.10	15.70	3,500	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	7.1 7.1	7.10	7.10	7	4,900	0	0	0
PIV	7.3 7.3	6.70	7.40	6.70	733,800	0	0	0
PJC	28 28	28	28	28	0	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.4 9.4	9.38	9.38	9.35	500	0	0	0
PLA	4.3 4.3	4.40	4.40	4.30	4,700	0	0	0
PLC	32.7 32.7	30.20	32.70	30.10	1,508,800	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.2 3.2	3.10	3.20	3.10	1,400	0	0	0
PLP	5.7 5.7	5.62	5.70	5.40	49,600	0	0	0
PLX	59 59	58.40	59.40	57.50	11,931,600	0	0	0
PMB	10.1 10.1	10.20	10.20	10.10	6,200	0	0	0
PMC	160 160	160	160	160	900	0	0	0
PMG	9.7 9.7	9.72	9.72	9.72	40,300	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.5 12.5	12.50	12.50	12.50	300	0	0	0
PMS	34.6 34.6	34.80	34.80	34.60	3,600	0	0	0
PMT	7 7	6.70	7	6.70	7,200	0	0	0
PMW	36 36	36	36	36	2,000	0	0	0
PNC	25 25	27.20	27.25	25	500	0	0	0
PND	6.8 6.8	6.80	6.80	6.80	0	0	0	0
PNG	39.2 39.2	39.20	39.20	39.20	100	0	0	0
PNJ	111.9 111.9	112.90	114	110.70	1,915,700	0	0	0
PNP	21.5 21.5	21.40	21.50	21.40	300	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	17.4 17.4	16.90	17.40	16.20	59,600	0	0	0
POT	23.1 23.1	23.10	23.10	23.10	0	0	0	0
POV	7.9 7.9	7.90	7.90	7.90	300	0	0	0
POW	14.3 14.3	14.45	14.80	14.25	16,837,400	0	0	0
PPC	10.4 10.4	10.20	10.40	10.15	898,000	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.7 27.7	28	28	27.60	2,700	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.5 18.5	18.70	19.40	18.50	2,400	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	1,400	0	0	0
PPY	9.4 9.4	9.20	9.40	9.20	1,200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PRE	23.2 23.2	22.80	23.20	22.80	27,500	0	0	0
PRO	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PRT	10.8 10.8	10.80	10.80	10.70	7,300	0	0	0
PSB	5.1 5.1	5.50	5.50	5	146,500	0	0	0
PSC	11 11	11	11	11	0	0	0	0
PSD	18 18	18	18.90	17.70	235,600	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	11,700	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	8.5 8.5	8.40	8.60	8.40	461,700	0	0	0
PSL	11.4 11.4	11.40	11.40	11.40	200	0	0	0
PSN	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PSP	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PSW	7.8 7.8	7.80	7.80	7.70	8,100	0	0	0
PTB	51.1 51.1	51.70	52.50	51.10	101,000	0	0	0
PTC	6.4 6.4	6.44	6.44	6.40	5,400	0	0	0
PTD	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	30 30	30	30	30	0	0	0	0
PTL	2.7 2.7	2.70	2.75	2.69	130,500	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	5,500	0	0	0
PTT	9.9 9.9	9.90	9.90	9.90	100	0	0	0
PTV	4 4	4.20	4.30	3.90	93,900	0	0	0
PV2	2.7 2.7	2.60	2.70	2.60	83,800	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	36.2 36.2	36.40	36.70	35.30	320,500	0	0	0
PVC	13.9 13.9	14.30	14.60	13.90	2,865,600	0	0	0
PVD	28.5 28.5	29.45	29.45	28.50	6,388,200	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	6.9 6.9	7.40	7.40	6.90	245,400	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	100 100	106	112	100	459,300	0	0	0
PVM	18.5 18.5	18.50	18.50	18.50	2,000	0	0	0
PVO	6.6 6.6	7	7	6.60	30,700	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	38.4 38.4	39.40	39.90	38.40	7,935,100	0	0	0
PVT	20.3 20.3	20.60	20.85	20.30	4,598,700	0	0	0
PVV	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PVX	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PWA	5.6 5.6	6	6	5.60	12,600	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1 1	1	1	1	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXL	17.6 17.6	16.60	17.80	16.60	902,100	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PXT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
QCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
QCG	14.1 14.1	14.20	14.25	13.90	777,000	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	35.9 35.9	35.90	35.90	35.90	100	0	0	0
QNC	5.7 5.7	5.70	5.70	5.70	2,500	0	0	0
QNP	32.4 32.4	32.40	32.40	32.40	0	0	0	0
QNS	47.1 47.1	46.80	47.10	46.70	128,900	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	34.7 34.7	34.70	34.80	34.70	2,500	0	0	0
QSP	25 25	24.90	25	24.90	1,500	0	0	0
QST	27.9 27.9	27.90	27.90	27.90	0	0	0	0
QTC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QTP	13.9 13.9	13.20	14.50	13.10	2,147,800	0	0	0
RAL	95 95	95	95.40	94.50	6,100	0	0	0
RAT	18 18	18	18	18	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	200	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	12.4 12.4	12.40	13	12.40	2,600	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.8 62.8	63.40	63.80	62.70	762,900	0	0	0
RIC	12.9 12.9	13	13	12.40	18,200	0	0	0
RTB	28.6 28.6	28.60	28.60	28.60	500	0	0	0
RYG	10.5 10.5	10.80	11.20	10.50	359,000	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33 33	33	33	33	100	0	0	0
S55	58 58	58	58	58	0	0	0	0
S72	9.3 9.3	9.30	9.30	9.30	0	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	9.1 9.1	9.10	9.10	8.90	42,500	0	0	0
SAB	52.3 52.3	52	54.30	51.50	3,633,500	0	0	0
SAC	12.6 12.6	12.60	12.60	12.40	2,200	0	0	0
SAF	53.1 53.1	52.10	53.10	52.10	2,500	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	7.40	7.30	356,200	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	34.7 34.7	34.70	34.90	34.10	27,100	0	0	0
SAV	13.4 13.4	13.20	13.40	13.20	15,400	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SBA	30.2 30.2	28.85	30.20	28.35	42,100	0	0	0
SBB	16.7 16.7	17	17	16.70	12,200	0	0	0
SBD	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SBG	14.5 14.5	14.35	14.45	14.20	115,200	0	0	0
SBH	40 40	40.80	40.80	40	200	0	0	0
SBL	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SBM	36 36	40	40	35.20	9,400	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	200	0	0	0
SBS	6.1 6.1	6.10	6.20	6	948,700	0	0	0
SBT	24.4 24.4	24.30	24.40	24.25	532,900	0	0	0
SBV	7.9 7.9	7.90	7.90	7.90	2,100	0	0	0
SC5	15.6 15.6	15.60	15.60	15.60	0	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	65.3 65.3	65	65.30	65	23,600	0	0	0
SCI	9.5 9.5	9.40	9.50	9.20	16,400	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	17,500	0	0	0
SCL	18.9 18.9	19.10	19.10	18.90	12,100	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.3 7.3	7.30	7.37	7.23	3,249,900	0	0	0
SCS	56.2 56.2	54.50	57.20	54.50	717,400	0	0	0
SD2	3.6 3.6	3.60	3.60	3.60	0	0	0	0
SD3	7 7	7.90	7.90	7	1,600	0	0	0
SD5	8.4 8.4	8.40	8.40	8	13,800	0	0	0
SD6	2.3 2.3	2.30	2.30	2.30	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	11.8 11.8	11.70	11.90	11.70	28,000	0	0	0
SDA	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	6.5 6.5	6.50	6.50	6.50	100	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SDK	19.3 19.3	19.30	19.30	19.30	0	0	0	0
SDN	25.3 25.3	25.30	25.30	25.30	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SDV	32.1 32.1	32.10	32.10	32.10	0	0	0	0
SDY	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SEA	43 43	44.70	44.70	42.60	9,100	0	0	0
SEB	47 47	46	47	46	600	0	0	0
SED	19.5 19.5	19.70	19.70	19.40	45,400	0	0	0
SEP	20 20	20	20	20	0	0	0	0
SFC	18.1 18.1	18.10	18.30	18.10	1,600	0	0	0
SFG	10.4 10.4	10.05	10.35	9.63	2,300	0	0	0
SFI	27 27	26.50	27.10	26.50	26,200	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.7 12.7	13.50	13.50	12.70	11,300	0	0	0
SGC	77.1 77.1	79.50	79.50	77.10	700	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	27.5 27.5	27.50	27.50	27.50	0	0	0	0
SGI	12 12	12.30	12.30	12	700	0	0	0
SGN	62.9 62.9	63.20	63.90	62.50	15,100	0	0	0
SGP	29.1 29.1	28.10	29.90	28	665,400	0	0	0
SGR	17 17	17.20	17.25	17	82,400	0	0	0
SGS	14.8 14.8	14.80	14.80	14.80	0	0	0	0
SGT	15.7 15.7	15.80	15.80	15.30	19,600	0	0	0
SHA	4.0 4.0	4.02	4.02	3.91	10,600	0	0	0
SHB	16.6 16.6	16.55	16.70	16.35	54,106,900	0	0	0
SHC	9.6 9.6	9.60	9.60	9.60	100	0	0	0
SHE	7.2 7.2	7.10	7.20	7.10	200	0	0	0
SHG	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SHI	14.8 14.8	14.15	14.80	14.10	548,500	0	0	0
SHN	4.6 4.6	4.50	4.60	4.50	700	0	0	0
SHP	34.1 34.1	34.20	34.25	34.10	30,300	0	0	0
SHS	19.8 19.8	20	20.50	19.80	14,611,300	0	0	0
SID	14.8 14.8	14.70	14.80	14.70	300	0	0	0
SIG	5.3 5.3	5.30	5.30	5.30	0	0	0	0
SIV	39 39	39.40	39.40	39	1,500	0	0	0
SJ1	13.1 13.1	13.10	13.10	13.10	0	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.20	14.20	14.10	84,200	0	0	0
SJE	19.2 19.2	19.40	19.70	19.10	89,600	0	0	0
SJG	20.3 20.3	20.30	20.30	20.30	0	0	0	0
SJM	7.8 7.8	7.80	7.80	7.80	0	0	0	0
SJS	57 57	57.40	58.50	57	30,800	0	0	0
SKG	10.1 10.1	10.85	10.90	10.10	656,900	0	0	0
SKH	24.5 24.5	24.50	24.50	24.50	0	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	0	0	0	0
SLS	161.9 161.9	160.60	161.90	160.60	1,800	0	0	0
SMA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SMB	39.6 39.6	39.55	39.90	39.15	19,800	0	0	0
SMC	14.1 14.1	13.80	14.50	13.70	676,900	0	0	0
SMN	11 11	11	11	11	1,000	0	0	0
SMT	11 11	11.30	11.30	10.90	4,100	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SNZ	36.8 36.8	36	36.80	35.50	18,000	0	0	0
SP2	22.5 22.5	22.40	22.50	22.40	4,300	0	0	0
SPB	17.4 17.4	17.40	17.40	17.40	0	0	0	0
SPC	8.1 8.1	6.80	8.10	6.80	4,800	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	10.3 10.3	9.90	10.25	9.90	2,800	0	0	0
SPV	25.2 25.2	25.20	25.20	25.20	0	0	0	0
SRA	2.4 2.4	2.40	2.40	2.40	0	0	0	0
SRB	1.9 1.9	1.90	1.90	1.80	149,600	0	0	0
SRC	50 50	50	50	50	500	0	0	0
SRF	7.8 7.8	7.48	7.84	7.48	800	0	0	0
SSB	17.7 17.7	17.95	17.95	17.65	2,623,600	0	0	0
SSC	31 31	31	31	31	100	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8.2 8.2	8.20	8.20	8.20	1,700	0	0	0
SSH	80 80	80	80	80	0	0	0	0
SSI	32.6 32.6	33	33.30	32.25	27,568,900	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	4.5 4.5	4.59	4.59	4.50	99,500	0	0	0
STB	58.1 58.1	58.20	60.90	58.10	16,114,900	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
STG	43.3 43.3	38.45	43.30	38.45	400	0	0	0
STH	20.2 20.2	20.50	20.50	20.10	81,200	0	0	0
STK	15.7 15.7	15.70	15.70	15.50	7,100	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.3 8.3	8.30	8.30	8.30	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	21.4 21.4	21.05	21.70	21.05	13,800	0	0	0
SVD	4.0 4.0	3.95	3.99	3.93	7,200	0	0	0
SVG	5.5 5.5	5.50	5.50	5.50	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	35.6 35.6	36	36	35	2,000	0	0	0
SVN	2.5 2.5	2.60	2.60	2.50	42,700	0	0	0
SVT	11.5 11.5	11.10	11.45	11	11,600	0	0	0
SWC	34 34	34	34.50	33.50	29,500	0	0	0
SZB	39.5 39.5	38.50	40.90	38.50	47,000	0	0	0
SZC	32.6 32.6	33.35	33.40	32.55	976,500	0	0	0
SZE	9.9 9.9	9.80	9.90	9.50	44,700	0	0	0
SZG	31.6 31.6	31.60	31.60	31.60	100	0	0	0
SZL	50 50	47.15	51	47.15	22,100	0	0	0
TA6	4.2 4.2	3.70	4.50	3.70	900	0	0	0
TA9	12.3 12.3	12.30	12.30	12	30,400	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	46.8 46.8	46.80	46.80	45.50	252,900	0	0	0
TAN	44.3 44.3	44	44.30	44	4,500	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	36.5 36.5	36	36.50	36	1,500	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	6.5 6.5	6.60	6.60	6.50	500	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	36.0 36.0	36.35	36.60	35.65	15,678,200	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.6 15.6	16	16.05	15.55	7,560,700	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	35.7 35.7	35.60	35.75	35.35	68,300	0	0	0
TCM	27.8 27.8	27.65	27.85	27.50	1,356,200	0	0	0
TCO	10.1 10.1	10.10	10.10	10	474,700	0	0	0
TCR	2.8 2.8	2.75	2.78	2.70	1,200	0	0	0
TCT	20.4 20.4	20.65	20.65	20.35	2,300	0	0	0
TCW	32.6 32.6	32	32.60	32	5,200	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	0	0	0	0
TDC	11.8 11.8	11.80	11.90	11.30	303,800	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	2.9 2.9	2.98	2.98	2.89	48,100	0	0	0
TDH	4.2 4.2	4.20	4.45	4.20	250,800	0	0	0
TDM	55.5 55.5	55	57.50	55	13,800	0	0	0
TDP	27.7 27.7	26.70	28.60	26.60	178,300	0	0	0
TDS	8.5 8.5	8.60	8.60	8.50	6,700	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	72,000	0	0	0
TDW	48.6 48.6	46.50	48.60	46.50	200	0	0	0
TED	58.5 58.5	58.50	58.50	58.50	300	0	0	0
TEG	6.3 6.3	6.30	6.30	6.27	4,600	0	0	0
TEL	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TET	44.2 44.2	44.20	44.20	44.20	0	0	0	0
TFC	49.3 49.3	49.70	49.70	47	26,200	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	30.40	30.40	30.10	4,200	0	0	0
THG	45.3 45.3	45.50	45.60	45.25	14,800	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	2,500	0	0	0
THS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
THT	8.7 8.7	9	9	8.70	8,100	0	0	0
THU	10 10	10	10	10	2,400	0	0	0
THW	17.6 17.6	17.60	17.60	17.60	100	0	0	0
TID	24.2 24.2	25	25	24.20	10,300	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.6 8.6	8.80	8.80	8.60	884,100	0	0	0
TIN	56.8 56.8	52.10	56.80	52.10	5,000	0	0	0
TIP	19.4 19.4	19.70	20	19.20	220,000	0	0	0
TIS	5.4 5.4	5.50	5.50	5.30	11,200	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	0	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.4 13.4	13.40	13.40	13.40	100	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.23	8.29	8.20	166,800	0	0	0
TLG	52.8 52.8	52.50	53.50	52	314,100	0	0	0
TLH	5.3 5.3	5.35	5.35	5.24	266,900	0	0	0
TLI	6.3 6.3	6	7.20	6	4,400	0	0	0
TLP	6.9 6.9	6.70	7.10	6.70	31,900	0	0	0
TLT	29.1 29.1	29.10	29.10	29.10	100	0	0	0
TMB	54.4 54.4	55.50	55.50	54.40	9,500	0	0	0
TMC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TMG	74 74	74	74	74	0	0	0	0
TMP	59 59	58.30	59	58	1,400	0	0	0
TMS	42 42	41.35	42	41.35	500	0	0	0
TMT	13.1 13.1	13.05	13.65	13.05	2,700	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	200	0	0	0
TN1	14.5 14.5	14.40	14.50	14.40	19,500	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	30.5 30.5	30.50	30.50	30.50	100	0	0	0
TNG	20.7 20.7	20.60	21	20.50	2,465,700	0	0	0
TNH	12.3 12.3	12.50	12.50	12.15	89,300	0	0	0
TNI	5.1 5.1	5.08	5.10	5.02	39,200	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	19 19	19.20	19.20	19	400	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	9 9	9.07	9.25	8.67	29,900	0	0	0
TNV	22.5 22.5	23	23	21.40	300	0	0	0
TNW	12.5 12.5	12.50	12.50	12.50	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	158.2 158.2	157.20	158.20	156.20	25,000	0	0	0
TOT	15.9 15.9	16	16	15.90	2,100	0	0	0
TOW	36 36	37	37	36	200	0	0	0
TPB	17.5 17.5	17.40	17.80	17.40	19,291,000	0	0	0
TPC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
TPP	10 10	10	10.70	10	17,200	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	17.2 17.2	17	17.20	17	1,200	0	0	0
TRA	72.5 72.5	72.80	74	72.50	2,000	0	0	0
TRC	82 82	85	85	82	127,200	0	0	0
TRS	38.1 38.1	36	38.10	32	2,200	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	6	6	5.80	6,800	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	15.2 15.2	14.90	15.20	14.85	229,500	0	0	0
TSB	23.6 23.6	23.70	24	23.40	4,500	0	0	0
TSC	3.0 3.0	2.97	2.99	2.94	155,800	0	0	0
TSD	4.7 4.7	4.70	4.70	4.70	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	7 7	7	7	7	0	0	0	0
TT6	6 6	6	6	5.70	4,500	0	0	0
TTA	11 11	10.90	11	10.80	69,300	0	0	0
TTC	10.4 10.4	9.50	10.40	9.50	9,300	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	3.05	3.09	3.02	1,052,800	0	0	0
TTG	14.5 14.5	13	14.50	13	400	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	142,900	0	0	0
TTL	9.4 9.4	8.70	9.40	8.70	32,600	0	0	0
TTN	18.3 18.3	19.50	19.60	17.90	829,400	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	35 35	35.40	35.40	35	2,600	0	0	0
TUG	17.8 17.8	17.80	17.80	17.80	0	0	0	0
TV1	24.9 24.9	25.10	25.10	24.80	22,000	0	0	0
TV2	35.4 35.4	36.05	36.40	35.40	399,200	0	0	0
TV3	17 17	17	17	17	800	0	0	0
TV4	15 15	15	15	15	1,000	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	8.30	8.30	8.29	6,300	0	0	0
TVC	8.7 8.7	8.60	8.80	8.60	61,900	0	0	0
TVD	10.3 10.3	10.50	10.50	10.20	104,900	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	74.5 74.5	74.50	74.50	74.50	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	9.1 9.1	9	9.50	8.80	1,775,900	0	0	0
TVS	14.8 14.8	15	15	14.75	72,000	0	0	0
TVT	16.3 16.3	16.10	16.35	15.85	9,600	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.6 4.6	4.60	4.60	4.60	100	0	0	0
TYA	19.3 19.3	19.60	19.60	19	53,000	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	7	7	6.90	25,600	0	0	0
UDL	16.3 16.3	16.30	16.30	16.30	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	55.5 55.5	55.50	55.50	55.50	800	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8 8	7.70	8	7.70	400	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	8.5 8.5	8.50	8.50	8.50	6,400	0	0	0
USC	10.8 10.8	10.80	10.80	10.80	0	0	0	0
USD	17.9 17.9	17.90	17.90	17.80	2,500	0	0	0
UXC	1.5 1.5	1.50	1.50	1.50	0	0	0	0
V12	11.2 11.2	11.20	11.20	11.20	0	0	0	0
V21	6.5 6.5	6.30	6.50	6.30	6,900	0	0	0
VAB	10.6 10.6	10.70	10.85	10.60	630,500	0	0	0
VAF	19.7 19.7	19	19.65	18.95	55,500	0	0	0
VAV	36.4 36.4	36.50	36.50	36.40	2,700	0	0	0
VBB	10.5 10.5	10.50	10.50	10.40	45,800	0	0	0
VBC	19.7 19.7	19.70	19.70	19.70	1,900	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	1,700	0	0	0
VC2	6 6	6	6	5.80	260,300	0	0	0
VC3	27.3 27.3	27.70	27.70	27.10	1,116,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.6 22.6	22.50	22.60	22.50	3,000	0	0	0
VC7	9.7 9.7	9.80	9.80	9.60	92,500	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	3,900	0	0	0
VCA	8.3 8.3	8.33	8.33	8.33	0	0	0	0
VCB	73.5 73.5	74	75	72.10	18,491,600	0	0	0
VCC	10.4 10.4	9.10	10.60	9	12,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	299 299	298	299	298	500	0	0	0
VCG	23.3 23.3	23.85	23.90	23.30	4,175,500	0	0	0
VCI	35.4 35.4	35.35	36.05	34.95	12,064,800	0	0	0
VCM	8.9 8.9	8.40	8.90	8.40	400	0	0	0
VCP	24.5 24.5	25.20	25.20	24.50	1,200	0	0	0
VCR	40 40	40	40	40	500	0	0	0
VCS	44.1 44.1	44.30	44.90	44.10	85,000	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	12 12	12.60	12.60	11.50	3,300	0	0	0
VDL	10 10	10	10	10	0	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47 47	47	47	47	0	0	0	0
VDS	17.5 17.5	17.80	17.95	17.45	1,168,600	0	0	0
VDT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VE1	3.4 3.4	3.50	3.50	3.40	9,100	0	0	0
VE3	7.1 7.1	7.10	7.10	7.10	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VE9	4 4	4	4	3.90	7,100	0	0	0
VEA	38.3 38.3	38.80	40.20	37.80	3,496,500	0	0	0
VEC	36.2 36.2	36.20	37	36.20	11,100	0	0	0
VEF	122.7 122.7	123.30	124	122.30	18,500	0	0	0
VES	10.8 10.8	12.40	12.40	10.80	1,100	0	0	0
VET	16.1 16.1	16	17	16	14,900	0	0	0
VFC	96.4 96.4	96.40	96.40	96.40	0	0	0	0
VFG	55 55	54.80	55.30	54.10	14,600	0	0	0
VFR	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VGC	48.8 48.8	50.20	50.20	48.75	1,048,300	0	0	0
VGG	43.9 43.9	43.90	43.90	43.90	600	0	0	0
VGI	138.8 138.8	133.50	140.10	131	1,738,900	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.3 27.3	27	27.30	27	8,800	0	0	0
VGR	66.5 66.5	66.60	66.80	66.50	300	0	0	0
VGS	26.8 26.8	26.70	27.60	26.50	1,016,200	0	0	0
VGT	14 14	13.80	14.30	13.80	1,849,700	0	0	0
VGV	51.5 51.5	51.50	51.50	51.50	200	0	0	0
VHC	63 63	63.20	63.80	62.40	1,639,700	0	0	0
VHD	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHE	3.6 3.6	3.60	3.60	3.50	149,700	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	171,400	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11.3 11.3	10.80	12	10.80	8,400	0	0	0
VHM	123 123	124.10	124.50	119.70	7,006,400	0	0	0
VIB	18.1 18.1	18.25	18.40	18.05	6,538,100	0	0	0
VIC	161 161	162	162	154.60	5,147,800	0	0	0
VID	5.0 5.0	5.03	5.03	5.03	500	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VIF	16 16	15.90	16	15.90	12,600	0	0	0
VIG	5.8 5.8	5.80	5.90	5.80	198,600	0	0	0
VIH	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VIM	12.4 12.4	11.70	12.40	11.70	1,400	0	0	0
VIN	17.8 17.8	17.80	17.80	17.80	100	0	0	0
VIP	13.2 13.2	12.75	13.30	12.75	581,900	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	21.9 21.9	21.90	21.90	21.90	100	0	0	0
VIW	12.7 12.7	12.60	12.90	12.60	15,400	0	0	0
VIX	25.6 25.6	26.20	26.20	25.05	47,641,400	0	0	0
VJC	181.8 181.8	185.50	186	181.30	1,416,900	0	0	0
VLA	8.4 8.4	8.60	8.60	8.40	300	0	0	0
VLB	50.8 50.8	49	52	49	97,800	0	0	0
VLC	16 16	15.60	16.40	15.60	1,166,200	0	0	0
VLF	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VLG	8.4 8.4	8.50	8.50	8.30	12,100	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	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.5 5.5	5.60	5.60	5.50	3,300	0	0	0
VMD	16.4 16.4	16.45	16.60	16	6,800	0	0	0
VMG	2.8 2.8	2.80	2.90	2.80	4,700	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	53.3 53.3	53.30	53.30	43.70	57,400	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	200	0	0	0
VNA	17.4 17.4	17	17.50	17	3,100	0	0	0
VNB	16.9 16.9	17	17	16.80	43,100	0	0	0
VNC	39.9 39.9	40.50	40.50	38.50	1,800	0	0	0
VND	19.6 19.6	20.75	20.80	19.60	27,635,600	0	0	0
VNE	5.7 5.7	5.78	5.90	5.70	329,800	0	0	0
VNF	14.3 14.3	14.20	14.30	14	3,200	0	0	0
VNG	7.1 7.1	7.07	7.18	7.07	6,600	0	0	0
VNH	1.1 1.1	1.10	1.10	1.10	0	0	0	0
VNI	8.6 8.6	8.60	8.60	8.60	200	0	0	0
VNL	21.2 21.2	21.50	21.50	20.95	12,100	0	0	0
VNM	73.4 73.4	71.50	75.50	71.10	21,521,900	0	0	0
VNP	18.2 18.2	19.20	19.20	18.20	238,500	0	0	0
VNR	21.1 21.1	21.60	21.60	21	38,600	0	0	0
VNS	9.2 9.2	9.26	9.26	9.13	8,800	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	5.2 5.2	5.20	5.20	5.20	0	0	0	0
VNZ	360 360	360	360	360	2,100	0	0	0
VOC	11.9 11.9	11.80	12	11.80	21,500	0	0	0
VOS	13.9 13.9	13.15	14	13.15	2,611,800	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	29.8 29.8	30.15	30.95	29.70	48,697,600	0	0	0
VPC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPD	25.8 25.8	26.50	26.50	25.70	41,200	0	0	0
VPG	5.4 5.4	5.75	5.78	5.42	440,200	0	0	0
VPH	4.4 4.4	4.42	4.50	4.32	48,000	0	0	0
VPI	55.2 55.2	54.90	55.70	54.60	1,893,900	0	0	0
VPR	17.4 17.4	18.10	18.10	17.40	3,500	0	0	0
VPS	9.2 9.2	9.40	9.40	9.22	22,300	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13 13	13	13	13	0	0	0	0
VRC	13.4 13.4	12.80	13.50	12.80	2,300	0	0	0
VRE	31.2 31.2	31.65	32	31	10,790,100	0	0	0
VRG	18.5 18.5	18.70	19	17.80	31,600	0	0	0
VSA	20.7 20.7	20.70	20.80	20.70	3,100	0	0	0
VSC	23.3 23.3	22.05	23.30	21.95	18,937,700	0	0	0
VSE	8.5 8.5	8.50	8.50	8.40	8,800	0	0	0
VSF	27 27	26.40	27.40	26.30	46,600	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.3 44.3	44.40	44.50	44.30	5,800	0	0	0
VSI	25.1 25.1	25.10	25.10	25.10	1,800	0	0	0
VSM	15.1 15.1	14.70	15.10	14.40	14,800	0	0	0
VSN	17 17	17	17	17	1,600	0	0	0
VST	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VTA	2.4 2.4	2.50	2.50	2.30	1,900	0	0	0
VTB	17.5 17.5	17.70	17.75	16.90	9,500	0	0	0
VTC	13.5 13.5	15.50	15.50	13.50	21,800	0	0	0
VTD	6.4 6.4	6.50	6.50	6.30	239,400	0	0	0
VTE	7.3 7.3	7.20	7.30	7.20	14,600	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.5 8.5	8.70	8.70	8.50	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	0	0	0	0
VTK	66.8 66.8	64.60	68.50	64.50	85,400	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12 12	11.85	12.10	11.85	435,900	0	0	0
VTP	125.5 125.5	123.50	129.90	122	1,794,400	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VTR	13.1 13.1	13	13.10	12.80	174,700	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15.1 15.1	15	15.30	15	47,900	0	0	0
VTX	7.3 7.3	7.30	7.30	7.30	100	0	0	0
VTZ	20 20	20.10	20.30	19.90	1,837,600	0	0	0
VUA	14.8 14.8	14.80	14.80	14.80	100	0	0	0
VVN	3 3	3	3	3	0	0	0	0
VVS	60.9 60.9	59	62	58.70	68,000	0	0	0
VW3	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VWS	24 24	24	24	24	0	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	34.9 34.9	36.80	36.80	34.90	800	0	0	0
WCS	270 270	272.50	272.50	270	800	0	0	0
WSB	56 56	55.80	56	55.80	500	0	0	0
WSS	6.5 6.5	6.60	6.60	6.50	18,500	0	0	0
WTC	10.4 10.4	10.40	10.40	10.40	0	0	0	0
X20	12.6 12.6	12.60	12.60	12.60	11,800	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	17.5 17.5	17.50	17.50	17.50	100	0	0	0
XHC	15 15	15	15	15	100	0	0	0
XLV	13.2 13.2	13	13.20	13	200	0	0	0
XMC	9.6 9.6	9.60	9.80	9.50	20,600	0	0	0
XMD	6.9 6.9	5.90	6.90	5.90	200	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	1,100	0	0	0
XPH	15.5 15.5	14.50	15.50	14.50	7,800	0	0	0
YBC	8.8 8.8	8.80	8.80	8.80	100	0	0	0
YBM	10.3 10.3	10.10	10.30	10.10	36,600	0	0	0
YEG	12.3 12.3	12.35	12.45	12.20	901,900	0	0	0
YTC	32 32	32	32	32	0	0	0	0
^HASTC	253.1 253.1	255.41	256.90	252.50	86,096,613	0	0	0
^UPCOM	126.5 126.5	126.54	127.13	126.09	0	0	0	0
^VN30	2,085.6 2,085.6	2,098.97	2,112.71	2,075.01	467,565,032	0	0	0
^VNINDEX	1,893.8 1,893.8	1,904.58	1,915.11	1,884.60	987,070,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 20/01/2026