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 26/01/2026

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	7.8 7.8	8	8.01	7.76	2,093,900	0	0	0
AAH	3.4 3.4	3.40	3.50	3.30	2,130,800	0	0	0
AAM	6.7 6.7	6.70	6.70	6.51	12,100	0	0	0
AAS	10 10	10.70	11	9.90	3,725,900	0	0	0
AAT	3.3 3.3	3.39	3.39	3.13	44,100	0	0	0
AAV	6.1 6.1	6.10	6.10	5.90	292,500	0	0	0
ABB	13.9 13.9	14.20	14.50	13.90	1,797,700	0	0	0
ABC	10.9 10.9	11	11.20	10.60	64,000	0	0	0
ABI	20.4 20.4	20.80	20.80	20.30	52,200	0	0	0
ABR	14.8 14.8	14.70	15.70	14.20	25,500	0	0	0
ABS	3.0 3.0	3	3	2.94	178,500	0	0	0
ABT	69.8 69.8	71	71.40	69.80	1,400	0	0	0
ABW	11.4 11.4	11.60	11.60	11.30	260,400	0	0	0
ACB	24.8 24.8	25.05	25.10	24.65	13,742,900	0	0	0
ACC	13 13	12.90	13	12.80	6,700	0	0	0
ACE	42.3 42.3	41.10	42.60	41.10	2,700	0	0	0
ACL	13.8 13.8	13.75	13.75	13.75	1,000	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.2 4.2	4.60	4.60	4.20	3,900	0	0	0
ACV	53.4 53.4	59.40	59.60	52	7,978,300	0	0	0
ADC	18.5 18.5	18.50	18.50	18.50	1,700	0	0	0
ADG	9 9	8.38	9.20	8.38	7,300	0	0	0
ADS	8.2 8.2	8.30	8.39	8.10	131,500	0	0	0
AFX	10.9 10.9	11.10	11.20	10.90	111,900	0	0	0
AG1	12.8 12.8	12.80	13.30	12.80	2,700	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.7 14.7	14.60	14.90	14.20	470,600	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36 36	36.90	37	31.30	47,900	0	0	0
AGR	15.9 15.9	16.25	16.40	15.90	1,230,300	0	0	0
AGX	171.8 171.8	171.80	171.80	171.80	0	0	0	0
AIC	9.8 9.8	9.80	9.80	9.80	0	0	0	0
AIG	45.5 45.5	45	45.80	44.70	10,700	0	0	0
ALT	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ALV	6.7 6.7	6.70	6.70	6.50	78,700	0	0	0
AMC	14 14	13.90	14	13.90	1,900	0	0	0
AME	7.5 7.5	7.50	7.50	7.50	1,300	0	0	0
AMP	14.9 14.9	14.90	14.90	14.90	0	0	0	0
AMS	7.7 7.7	7.60	7.70	7.50	70,900	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	39.8 39.8	40.40	40.40	38.60	5,700	0	0	0
ANV	27.2 27.2	27.10	27.30	26.60	1,064,100	0	0	0
APF	39.6 39.6	40	40	39.50	7,000	0	0	0
APG	10.3 10.3	10.25	10.30	10.10	255,200	0	0	0
APH	6.3 6.3	6.40	6.40	6.25	216,900	0	0	0
API	6.4 6.4	6.40	6.60	6.30	194,200	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APP	5 5	5	5	5	1,200	0	0	0
APS	6.9 6.9	7.10	7.10	6.90	368,300	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	33.5 33.5	33.50	33.50	33.50	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	17.0 17.0	17	17	16.60	300	0	0	0
ASM	6.3 6.3	6.38	6.40	6.27	526,800	0	0	0
ASP	4.9 4.9	4.85	4.90	4.78	27,600	0	0	0
AST	73.7 73.7	75	75	72.10	3,400	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
ATS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
AVC	54 54	52.30	54	52.30	3,300	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	10.10	10.10	9.90	90,600	0	0	0
BAB	12.6 12.6	13.10	13.10	12.50	48,800	0	0	0
BAF	37.8 37.8	38.40	38.55	37.45	3,744,800	0	0	0
BAL	9.7 9.7	9.70	9.70	9.70	0	0	0	0
BAX	34 34	34	34	34	0	0	0	0
BBH	12.5 12.5	12.50	12.50	12.50	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	12.5 12.5	12	12.50	11.50	1,000	0	0	0
BCA	15.6 15.6	15.90	15.90	15.30	34,300	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.8 7.8	7.90	8	7.80	270,700	0	0	0
BCE	11.7 11.7	11.70	11.80	11.45	103,600	0	0	0
BCF	40.5 40.5	40	40.60	40	1,000	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	68.1 68.1	68.70	71.40	68	1,350,500	0	0	0
BCP	11 11	11.70	11.70	11	2,000	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	34 34	34	34	34	200	0	0	0
BDT	9.6 9.6	9.70	9.80	9.60	29,100	0	0	0
BDW	26.5 26.5	26.50	26.50	26.50	0	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	18.2 18.2	19	19	18	1,200	0	0	0
BFC	46.2 46.2	45.10	46.70	44.60	248,900	0	0	0
BGE	4.6 4.6	4.60	4.60	4.60	0	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	24.5 24.5	24.50	24.50	24.50	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	8.4 8.4	8.40	8.40	8.40	0	0	0	0
BHK	10 10	10	10	10	0	0	0	0
BHN	31.8 31.8	31.90	31.90	31.80	3,600	0	0	0
BHP	7.4 7.4	7.40	7.40	7.40	0	0	0	0
BIC	24.8 24.8	24.35	24.85	24.30	243,100	0	0	0
BID	52.5 52.5	51	52.60	50.80	11,947,600	0	0	0
BIG	5.4 5.4	5.50	5.60	5.30	230,800	0	0	0
BIO	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BKC	24.1 24.1	24.50	25.20	23.80	69,500	0	0	0
BKG	2.8 2.8	2.89	2.89	2.79	124,200	0	0	0
BLI	9.2 9.2	8.80	9.20	8.80	2,800	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	2,100	0	0	0
BMC	16.3 16.3	15.70	16.30	15.30	41,500	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	800	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	17.9 17.9	18.50	18.55	17.80	569,100	0	0	0
BMJ	10.3 10.3	10.30	10.30	10.30	400	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BMP	155.1 155.1	159.60	159.60	155	238,500	0	0	0
BMS	13.2 13.2	13.50	13.50	13.10	118,700	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BNA	7.1 7.1	7.10	7.20	7	91,100	0	0	0
BNW	17 17	18	18	17	1,400	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.3 12.3	12.30	12.30	12.30	0	0	0	0
BQB	4.3 4.3	4.30	4.30	4.30	0	0	0	0
BRC	12.3 12.3	12.30	12.30	12.30	100	0	0	0
BRR	18.3 18.3	18.30	18.30	18.30	5,000	0	0	0
BRS	22.3 22.3	25.40	25.40	22.20	700	0	0	0
BSA	22.9 22.9	23	23.20	22.90	26,800	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18.2 18.2	18.20	18.20	18.20	0	0	0	0
BSH	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSI	38.5 38.5	39.40	39.60	38.10	538,800	0	0	0
BSL	10.2 10.2	10.10	10.30	10.10	11,100	0	0	0
BSP	10.5 10.5	10.50	10.50	10.50	400	0	0	0
BSQ	19 19	19	19	19	0	0	0	0
BSR	20.9 20.9	20.90	21.55	20.55	24,331,600	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	21 21	21	21	21	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	26.1 26.1	26.60	26.80	26.10	3,600	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	5,300	0	0	0
BTP	8.3 8.3	8.32	8.40	8.21	142,100	0	0	0
BTS	5.5 5.5	5.50	5.50	5.30	23,200	0	0	0
BTT	38.9 38.9	38.85	38.85	38.85	0	0	0	0
BTU	15.5 15.5	15.40	15.50	15.20	5,100	0	0	0
BTV	15 15	15	15	15	0	0	0	0
BTW	61.3 61.3	61.30	61.30	61	1,500	0	0	0
BVB	14.1 14.1	14.50	14.70	14	3,491,800	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	67.8 67.8	71.10	71.10	67.60	1,937,800	0	0	0
BVL	16.8 16.8	16.80	16.80	16.80	2,000	0	0	0
BVN	15.2 15.2	15.20	15.20	15.20	100	0	0	0
BVS	29.9 29.9	30.70	31	29.40	218,700	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	44.9 44.9	45.90	46.40	44.90	174,600	0	0	0
BWS	34 34	34	34	33.80	12,500	0	0	0
BXH	14.6 14.6	14.60	14.60	14.60	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	11.9 11.9	11.95	12.25	11.90	38,600	0	0	0
C47	9.9 9.9	9.93	9.96	9.60	26,900	0	0	0
C4G	8.2 8.2	8.40	8.40	8	1,218,200	0	0	0
C69	17.7 17.7	17.60	18	17	607,600	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CAG	6.7 6.7	7	7	6.70	9,600	0	0	0
CAN	27.5 27.5	29.90	30.10	27.50	1,000	0	0	0
CAP	39.5 39.5	40	40	39	61,700	0	0	0
CAT	18.6 18.6	18.60	18.90	18.40	6,000	0	0	0
CBI	15 15	12.30	15	12.30	45,800	0	0	0
CBS	26.8 26.8	27	27.30	26.80	800	0	0	0
CC1	40.6 40.6	40	41	40	1,300	0	0	0
CCA	15 15	15	15	15	0	0	0	0
CCC	11.2 11.2	11.25	11.25	10.95	22,400	0	0	0
CCI	27.5 27.5	27.50	27.50	27.50	2,100	0	0	0
CCL	5.8 5.8	6	6.01	5.70	269,400	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	13.4 13.4	12.70	13.40	12.70	3,300	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	24.6 24.6	24.40	24.80	24.10	154,300	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	34 34	34.90	34.90	34	9,700	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	10.9 10.9	11	11	10.80	11,900	0	0	0
CDR	5.8 5.8	5.90	5.90	5.40	2,900	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	18.2 18.2	19.80	19.80	17.90	15,536,700	0	0	0
CET	9 9	9	9	9	0	0	0	0
CFM	9.4 9.4	9.30	9.40	9.30	700	0	0	0
CFV	20.8 20.8	20.80	20.80	20.80	0	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 28	28	28.20	27.90	62,500	0	0	0
CHS	11.6 11.6	11.60	11.60	11.60	200	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.4 9.4	9.60	9.60	9.40	12,700	0	0	0
CID	10.1 10.1	10.10	10.10	10.10	0	0	0	0
CIG	8.8 8.8	8.61	8.80	8.45	85,700	0	0	0
CII	18.0 18.0	18.70	19	17.80	13,575,200	0	0	0
CIP	2.5 2.5	2.40	2.50	2.40	3,000	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	49.2 49.2	49.50	49.50	48	11,000	0	0	0
CKD	23 23	23	23	23	0	0	0	0
CKG	9.9 9.9	10.15	10.15	9.90	34,100	0	0	0
CKV	15.2 15.2	15.90	15.90	15.20	300	0	0	0
CLC	53.8 53.8	57	57	53.80	500	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.5 21.5	21.40	21.70	21.40	5,300	0	0	0
CLL	30.6 30.6	30.70	30.75	30.55	12,800	0	0	0
CLM	68 68	68	68	68	100	0	0	0
CLW	40.8 40.8	40.75	40.75	40.75	0	0	0	0
CLX	15.8 15.8	16	16	15.60	115,700	0	0	0
CMC	9.7 9.7	9.80	9.80	9.70	2,500	0	0	0
CMD	21.5 21.5	21.60	21.60	21.50	200	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	35.0 35.0	35.60	36	34.65	574,000	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	20.5 20.5	20.50	20.50	20.50	0	0	0	0
CMN	61 61	60.10	64.40	55	3,500	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	7.90	8.10	7.80	6,500	0	0	0
CMT	13 13	13	13	13	1,200	0	0	0
CMV	8.3 8.3	8.81	8.81	8.30	1,300	0	0	0
CMW	15.5 15.5	15.50	15.50	15.50	300	0	0	0
CMX	6.2 6.2	6.23	6.25	6.11	76,200	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	33 33	32	33	31.60	2,300	0	0	0
CNG	25.9 25.9	27	27.10	25.80	97,200	0	0	0
CNN	60 60	60	60	60	0	0	0	0
CNT	7.5 7.5	7.50	7.50	7.50	100	0	0	0
COM	34.4 34.4	33.30	34.40	33.30	4,300	0	0	0
CPA	8.9 8.9	8.90	8.90	8.90	100	0	0	0
CPC	17 17	17.30	17.60	17	7,000	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	31.2 31.2	31.10	31.20	30	14,600	0	0	0
CQT	8 8	8	8	8	0	0	0	0
CRC	9 9	9.01	9.08	8.68	1,209,400	0	0	0
CRE	7.7 7.7	8	8	7.68	328,400	0	0	0
CSC	16.3 16.3	16.80	16.90	16.20	27,300	0	0	0
CSI	23 23	23.10	23.50	23	2,400	0	0	0
CSM	12.3 12.3	13.15	13.15	12.30	425,400	0	0	0
CSV	28.9 28.9	30.70	30.70	28.60	1,698,900	0	0	0
CT3	5.5 5.5	5.50	5.50	5.50	0	0	0	0
CT6	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	17.8 17.8	17.90	17.90	17.80	500	0	0	0
CTD	76.9 76.9	75.50	78	74.70	1,174,000	0	0	0
CTF	20.1 20.1	20.10	20.10	19	317,900	0	0	0
CTG	38.2 38.2	39.05	39.15	38.05	17,221,600	0	0	0
CTI	23.1 23.1	23.55	23.80	22.90	449,000	0	0	0
CTP	6.4 6.4	6.50	6.50	6	81,300	0	0	0
CTR	94.9 94.9	96.20	98	94.40	970,500	0	0	0
CTS	31.7 31.7	32.85	33.15	31.70	999,500	0	0	0
CTT	24.3 24.3	24.30	24.30	24.30	0	0	0	0
CTW	26.1 26.1	26.20	26.20	26.10	400	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	10.4 10.4	10.40	10.40	10.40	100	0	0	0
D2D	35.2 35.2	35.80	36	35	77,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16.8 16.8	16.90	16.90	16.20	900	0	0	0
DAE	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DAH	3.5 3.5	3.53	3.53	3.49	202,600	0	0	0
DAN	34 34	34	34	34	0	0	0	0
DAS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
DAT	8.9 8.9	8.80	8.87	8.60	4,800	0	0	0
DBC	27.6 27.6	28.35	28.80	27.25	10,440,100	0	0	0
DBD	51.6 51.6	51.70	51.90	51.30	19,600	0	0	0
DBM	23.7 23.7	23.70	23.70	23.70	100	0	0	0
DBT	11 11	11	11	10.90	3,500	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	6.5 6.5	6.50	6.50	6.50	0	0	0	0
DC4	10.0 10.0	10.05	10.05	9.88	286,000	0	0	0
DCF	44.9 44.9	44.90	44.90	44.90	0	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	54.6 54.6	53.70	54.80	53.60	632,200	0	0	0
DCM	34.8 34.8	36.15	36.25	34.25	5,677,900	0	0	0
DCR	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DCS	1.4 1.4	1.40	1.40	1.40	0	0	0	0
DCT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDB	9.5 9.5	9.50	9.70	9.50	24,800	0	0	0
DDG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DDN	8.7 8.7	8.50	8.70	8.50	19,700	0	0	0
DDV	26.5 26.5	27.70	28	25.90	2,132,200	0	0	0
DFC	28.6 28.6	28.60	28.60	28.60	100	0	0	0
DFF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DGC	68.8 68.8	73.80	73.80	68.80	7,179,700	0	0	0
DGT	4.6 4.6	4.80	4.80	4.60	158,400	0	0	0
DGW	44.3 44.3	45.90	45.90	43.45	2,735,400	0	0	0
DHA	65.4 65.4	65.40	66	64.30	72,400	0	0	0
DHB	7.9 7.9	7.90	7.90	7.90	8,400	0	0	0
DHC	34 34	34.15	34.65	33.60	369,700	0	0	0
DHD	34 34	34	34	34	10,000	0	0	0
DHG	102.9 102.9	103.60	103.80	102.50	24,700	0	0	0
DHM	6.1 6.1	6	6.12	6	800	0	0	0
DHN	24 24	24	24	24	0	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	69.6 69.6	71.40	71.40	68.60	10,000	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.6 3.6	3.70	4	3.60	15,000	0	0	0
DIG	15.6 15.6	16.20	16.30	15.35	10,352,300	0	0	0
DIH	10.5 10.5	10.70	10.70	10.50	3,700	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	5.2 5.2	5.40	5.50	5	347,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.2 3.2	3.20	3.50	3.08	7,118,900	0	0	0
DLR	13.6 13.6	13.60	13.60	13.60	0	0	0	0
DLT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DM7	14.5 14.5	14.50	14.50	14.50	0	0	0	0
DMC	61 61	61	61	61	100	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	51.8 51.8	50.70	51.90	50.70	4,000	0	0	0
DND	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DNE	8.8 8.8	8.90	9	8.80	2,300	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	19.4 19.4	18.50	19.40	18.50	1,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.8 33.8	34	34	33.20	1,200	0	0	0
DOC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
DOP	12 12	12	12	12	0	0	0	0
DP1	33.3 33.3	33	34	28.90	1,500	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	60 60	62.90	62.90	59	36,500	0	0	0
DPG	44.4 44.4	44.70	44.70	42	824,800	0	0	0
DPH	58.5 58.5	58.50	58.50	58.50	100	0	0	0
DPM	23 23	24.55	24.60	22.85	11,076,900	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.7 41.7	40.75	41.95	40.70	1,225,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.8 9.8	10	10	9.80	1,400	0	0	0
DRC	15.0 15.0	15.45	15.50	14.85	457,100	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	6,400	0	0	0
DRH	2.2 2.2	2.15	2.20	2.12	477,800	0	0	0
DRI	12.2 12.2	12.30	12.30	11.90	692,700	0	0	0
DRL	45.8 45.8	45.90	46	45.80	4,200	0	0	0
DS3	6.1 6.1	6	6.10	5.90	10,400	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	25 25	25.20	25.25	24.50	279,400	0	0	0
DSG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DSN	41.5 41.5	41.50	41.50	41.30	5,300	0	0	0
DSP	13 13	13	13	13	100	0	0	0
DST	10 10	10.10	10.50	10	443,800	0	0	0
DTA	4.0 4.0	4	4	3.90	18,900	0	0	0
DTD	16.8 16.8	17.10	17.40	16.60	177,700	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	2.30	2.30	2.20	50,200	0	0	0
DTK	11.6 11.6	12.10	12.10	11.50	49,800	0	0	0
DTL	13.2 13.2	13.30	13.30	13.20	1,200	0	0	0
DTP	124 124	122.10	124	115.10	700	0	0	0
DTT	16.0 16.0	15.95	15.95	15.95	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	14.8 14.8	14.80	14.80	14.80	0	0	0	0
DVG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
DVM	5.4 5.4	5.40	5.50	5.30	466,500	0	0	0
DVN	21.3 21.3	21.50	21.70	21.10	27,400	0	0	0
DVP	71 71	72.20	72.60	71	13,900	0	0	0
DVW	32.2 32.2	32.20	32.20	32.20	0	0	0	0
DWC	17.1 17.1	17.10	17.10	17.10	100	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	14.7 14.7	15.25	15.40	14.55	18,054,700	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11.3 11.3	11.60	11.80	11.10	477,500	0	0	0
DXS	7.4 7.4	7.96	7.96	7.40	2,374,900	0	0	0
DXV	3.9 3.9	3.85	3.85	3.85	1,800	0	0	0
E12	4.5 4.5	4.20	4.50	4.10	800	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.7 11.7	11.70	11.70	11.70	200	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	36 36	35	36	34.80	11,900	0	0	0
EFI	2.1 2.1	2.10	2.10	2.10	17,600	0	0	0
EIB	21.6 21.6	22.60	22.90	21.30	9,672,700	0	0	0
EIC	23.5 23.5	24.10	24.10	23.50	1,700	0	0	0
EID	22.8 22.8	23	23	22.60	500	0	0	0
EIN	2.7 2.7	2.90	3	2.70	22,500	0	0	0
ELC	24.4 24.4	25	25	23.70	1,403,300	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 20	19.80	20	19.80	4,800	0	0	0
EVE	10.6 10.6	10.75	10.75	10.50	8,500	0	0	0
EVF	11.3 11.3	11.80	11.80	11.25	4,263,700	0	0	0
EVG	7.1 7.1	7.35	7.39	7.06	757,700	0	0	0
EVS	5.7 5.7	5.80	5.90	5.70	114,400	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	14 14	14	14	14	0	0	0	0
FCM	3.5 3.5	3.62	3.62	3.49	59,900	0	0	0
FCN	13.9 13.9	14.45	14.45	13.80	1,033,500	0	0	0
FCS	6.5 6.5	6.50	6.50	6.50	0	0	0	0
FDC	17.2 17.2	17.20	17.20	17.20	100	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	37 37	37	37	37	0	0	0	0
FIC	16 16	18	18	16	7,100	0	0	0
FID	1.7 1.7	1.80	1.80	1.70	245,700	0	0	0
FIR	7.2 7.2	7.18	7.18	7.10	165,800	0	0	0
FIT	4.8 4.8	4.94	5.07	4.74	1,201,900	0	0	0
FMC	37.4 37.4	37.70	37.80	36.75	117,600	0	0	0
FOC	68 68	68.50	69.30	67.50	31,700	0	0	0
FOX	92.5 92.5	90.80	96.50	87.60	882,700	0	0	0
FPT	98.5 98.5	100.20	101.60	98	11,183,100	0	0	0
FRC	25 25	25	25	25	600	0	0	0
FRM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
FRT	145.1 145.1	151.10	151.70	145.10	485,600	0	0	0
FSO	6.4 6.4	6.20	6.40	6.20	200	0	0	0
FT1	42.8 42.8	42.90	42.90	42.80	200	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	32.3 32.3	32.45	32.90	31.95	1,016,800	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	12.3 12.3	12.60	12.90	12.20	919,700	0	0	0
GAS	107.8 107.8	100.50	107.80	100.50	6,102,800	0	0	0
GCB	6.8 6.8	7	7	6.80	2,400	0	0	0
GCF	29 29	29	29.60	29	15,300	0	0	0
GDA	15.7 15.7	16	16	15.70	31,900	0	0	0
GDT	19.6 19.6	19.75	19.75	19.60	4,400	0	0	0
GDW	40.9 40.9	40.90	40.90	40.90	100	0	0	0
GEG	14.7 14.7	14.95	14.95	14.65	478,600	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	36.7 36.7	39.30	39.65	36.50	16,567,500	0	0	0
GGG	2.9 2.9	2.90	2.90	2.90	0	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GIC	14.4 14.4	14.40	14.40	14.40	5,000	0	0	0
GIL	13.4 13.4	13.60	13.75	13.40	280,900	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	25.6 25.6	26.30	26.30	25.60	6,100	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	64 64	67.80	68.20	64	3,116,600	0	0	0
GMH	7.9 7.9	8.05	8.05	7.90	12,100	0	0	0
GMX	15.4 15.4	15.10	15.40	15.10	200	0	0	0
GND	28 28	25	28	21.40	300	0	0	0
GPC	2.1 2.1	2.20	2.20	2.10	57,500	0	0	0
GSM	30.4 30.4	30	30.40	30	1,000	0	0	0
GSP	11.2 11.2	11.30	11.35	11.15	69,300	0	0	0
GTA	9.7 9.7	9.70	9.70	9.70	100	0	0	0
GTD	88 88	87.50	88	87.50	900	0	0	0
GTS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	38.7 38.7	36.65	39.35	36.65	8,681,600	0	0	0
GVT	69.2 69.2	69.20	69.20	69.20	100	0	0	0
H11	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HAC	9.5 9.5	9.50	9.50	9.50	600	0	0	0
HAD	14.1 14.1	14.10	14.10	14.10	0	0	0	0
HAF	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HAG	16.7 16.7	17.95	17.95	16.70	20,665,400	0	0	0
HAH	56.3 56.3	58.20	58.20	56	2,604,800	0	0	0
HAM	47.4 47.4	47.40	47.40	47.40	0	0	0	0
HAN	9 9	9	9.30	9	2,700	0	0	0
HAP	7.4 7.4	7.20	7.35	7.18	6,600	0	0	0
HAR	3.7 3.7	3.73	3.81	3.70	215,800	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	100	0	0	0
HAT	34.9 34.9	34.90	34.90	34.90	0	0	0	0
HAV	3.2 3.2	3.20	3.20	3.20	0	0	0	0
HAX	10.8 10.8	11.20	11.20	10.65	534,800	0	0	0
HBC	6.3 6.3	6.30	6.40	6.20	1,136,900	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	0	0	0	0
HBS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HC1	13.3 13.3	13.30	13.30	13.30	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	0	0	0	0
HCD	7.6 7.6	7.63	7.63	7.55	52,800	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	22.9 22.9	23.50	23.95	22.65	18,567,000	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	13.1 13.1	13.10	13.10	13.10	0	0	0	0
HD6	10.3 10.3	10.40	10.50	10.20	19,900	0	0	0
HD8	7 7	7	7	7	100	0	0	0
HDA	6 6	6.20	6.20	6	19,400	0	0	0
HDB	28.4 28.4	29.40	29.40	28.30	11,703,400	0	0	0
HDC	21.0 21.0	21.90	21.95	20.80	4,253,300	0	0	0
HDG	25.2 25.2	26.30	26.30	25.05	2,728,800	0	0	0
HDM	37 37	31.80	37.20	31.80	4,900	0	0	0
HDP	25.3 25.3	25	25.30	25	20,000	0	0	0
HDW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	14 14	14	14	14	100	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	1,300	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	8 8	8	8	8	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	225 225	224.80	228	224.50	2,800	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	134.8 134.8	134.80	134.80	134.80	100	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	12.9 12.9	12.70	13.05	12.60	1,339,500	0	0	0
HHS	11 11	11.55	11.55	11	1,655,100	0	0	0
HHV	12.3 12.3	12.70	12.75	12.15	6,194,100	0	0	0
HID	6.5 6.5	6.80	6.90	6.46	1,399,900	0	0	0
HII	5.9 5.9	6.04	6.05	5.80	111,500	0	0	0
HIO	7 7	7.90	7.90	7	32,900	0	0	0
HJC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HJS	27.7 27.7	27.50	27.70	27.50	200	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	10 10	10	10	10	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350 350	350	350	350	0	0	0	0
HLC	11.7 11.7	12	12.90	11.70	176,300	0	0	0
HLD	21 21	21.60	21.60	20.70	10,800	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HMC	11.5 11.5	11.25	11.50	11.25	14,200	0	0	0
HMD	19 19	19	19	19	0	0	0	0
HMG	8 8	8	8	8	100	0	0	0
HMH	17.7 17.7	17.70	17.70	17.70	0	0	0	0
HMR	11.1 11.1	11.60	11.60	11.10	3,500	0	0	0
HMS	34.8 34.8	35	35.10	34.80	10,200	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.7 10.7	11	11	10.60	40,100	0	0	0
HNF	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNG	6.4 6.4	6.40	6.50	6.30	4,272,300	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	468,000	0	0	0
HNP	11.7 11.7	11.70	11.70	11.70	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.6 4.6	4.80	4.80	4.50	80,900	0	0	0
HPB	18.4 18.4	18.40	18.40	18.40	11,200	0	0	0
HPD	17.2 17.2	17	17.20	17	9,100	0	0	0
HPG	26.3 26.3	26.75	26.80	26.15	33,759,300	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	25.9 25.9	25.90	25.90	25.90	200	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79 79	79	79	79	1,000	0	0	0
HPT	24.7 24.7	23.70	24.70	23.70	200	0	0	0
HPW	20.4 20.4	20.40	20.40	20.40	100	0	0	0
HPX	5.1 5.1	5.22	5.35	5.10	4,792,100	0	0	0
HQC	2.8 2.8	2.86	2.89	2.72	8,645,500	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28.5 28.5	28.45	28.45	28.45	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.9 15.9	16.35	16.35	15.75	5,079,600	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	6.9 6.9	6.95	6.96	6.80	274,900	0	0	0
HSM	7 7	7	7	7	100	0	0	0
HSP	14.5 14.5	14.20	14.60	14.20	1,200	0	0	0
HSV	4.2 4.2	4.20	4.30	4.20	258,700	0	0	0
HT1	15.5 15.5	16.35	16.70	15.50	1,307,900	0	0	0
HTC	33.4 33.4	32.10	33.40	32.10	1,400	0	0	0
HTE	3.5 3.5	3.40	3.50	3.40	2,400	0	0	0
HTG	43.3 43.3	43.80	43.80	43	21,100	0	0	0
HTI	25.3 25.3	26.40	26.40	25.30	76,000	0	0	0
HTL	23.2 23.2	23.45	23.60	23.20	8,000	0	0	0
HTM	9.8 9.8	9.80	9.80	9.80	100	0	0	0
HTN	7.9 7.9	8.02	8.02	7.84	148,500	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	12.3 12.3	12.30	12.30	12.30	500	0	0	0
HU1	6.1 6.1	6.14	6.14	6.14	500	0	0	0
HU4	11.4 11.4	11.50	11.50	11.30	7,300	0	0	0
HU6	4.5 4.5	4.50	4.50	4.50	0	0	0	0
HUB	15 15	15	15	15	100	0	0	0
HUG	30.8 30.8	24.70	30.80	24.70	200	0	0	0
HUT	15.2 15.2	15.80	16	15	2,324,100	0	0	0
HVA	18.5 18.5	18.30	19	17	56,000	0	0	0
HVH	13 13	13	13.05	12.80	33,100	0	0	0
HVN	26.6 26.6	27.50	27.50	26.60	1,921,400	0	0	0
HVT	28.3 28.3	28.90	28.90	28.20	87,800	0	0	0
HVX	2.8 2.8	2.79	2.80	2.71	54,400	0	0	0
HWS	14.7 14.7	14.80	14.80	14.50	5,200	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	2.7 2.7	2.70	2.70	2.70	3,000	0	0	0
ICG	18.8 18.8	18.70	18.80	18.60	3,100	0	0	0
ICI	10 10	10	10	10	300	0	0	0
ICN	38.5 38.5	38.70	38.70	38.50	3,500	0	0	0
ICT	18.0 18.0	18	18	17.80	39,600	0	0	0
IDC	44 44	45.30	45.40	43.20	4,923,900	0	0	0
IDI	6.5 6.5	6.78	6.87	6.31	561,900	0	0	0
IDJ	4.6 4.6	4.70	4.80	4.60	630,300	0	0	0
IDP	232.5 232.5	220	235	220	12,400	0	0	0
IDV	26.6 26.6	26.80	26.80	26.60	5,100	0	0	0
IFS	17.8 17.8	17	18	17	10,600	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.7 10.7	10.95	10.95	10.60	3,289,500	0	0	0
ILA	5.9 5.9	6.10	6.40	5.90	1,200	0	0	0
ILB	23.4 23.4	23.45	23.45	23	7,900	0	0	0
ILC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
ILS	22 22	22.20	22.20	21.20	5,900	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	53.9 53.9	53.60	54	53.60	27,500	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	41.9 41.9	41.90	41.90	41.90	500	0	0	0
IPA	18.5 18.5	18.40	18.60	18.30	95,400	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	25.6 25.6	25.60	25.60	25.60	500	0	0	0
IST	36.5 36.5	36.50	36.50	36.50	100	0	0	0
ITC	13.2 13.2	13.55	13.55	13	106,900	0	0	0
ITD	17.1 17.1	17.80	17.80	16.95	67,500	0	0	0
ITQ	3 3	3.30	3.30	3	466,900	0	0	0
ITS	4.1 4.1	4.20	4.20	4.10	3,100	0	0	0
IVS	8.3 8.3	8.40	8.50	8.20	231,000	0	0	0
JOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
JVC	5.6 5.6	5.64	5.69	5.50	96,900	0	0	0
KBC	33.8 33.8	36.20	36.30	33.80	11,290,300	0	0	0
KCB	12.1 12.1	13	13	11.50	137,800	0	0	0
KDC	50 50	49.95	50	49.50	185,100	0	0	0
KDH	27.7 27.7	29.10	29.10	27.50	5,461,600	0	0	0
KDM	26.9 26.9	25.90	28	25.80	151,500	0	0	0
KGM	5.5 5.5	5.70	5.70	5.50	1,200	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.7 6.7	7	7	6.70	11,559,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12 12	12.10	12.20	12	6,300	0	0	0
KHS	18.3 18.3	18.30	18.30	18	37,700	0	0	0
KHW	31 31	31	31	31	0	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	100	0	0	0
KKC	6 6	6	6	6	100	0	0	0
KLB	15.2 15.2	15.85	16	15.20	767,900	0	0	0
KMR	2.9 2.9	2.93	2.93	2.89	7,800	0	0	0
KMT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
KOS	39.1 39.1	39.20	39.20	39.05	393,600	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.9 16.9	17.25	17.25	16.50	1,511,800	0	0	0
KSD	4.4 4.4	4.40	4.40	4.40	0	0	0	0
KSF	65 65	67.40	68	63.80	22,100	0	0	0
KSQ	2.2 2.2	2.30	2.30	2.10	183,900	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	23.9 23.9	23.90	23.90	23.90	100	0	0	0
KTS	30.8 30.8	31.40	31.40	28.40	20,700	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	26.0 26.0	25.95	25.95	25.95	0	0	0	0
L12	4.2 4.2	4.20	4.20	4.20	0	0	0	0
L14	26.5 26.5	27.40	27.50	26	138,800	0	0	0
L18	27.2 27.2	27.50	27.50	26.50	19,700	0	0	0
L40	80.6 80.6	85	85	80.60	44,200	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L63	8 8	8	8	8	0	0	0	0
LAF	18.5 18.5	18.15	18.45	18	9,400	0	0	0
LAI	13.3 13.3	14	14	13.30	38,400	0	0	0
LAS	16.2 16.2	17.30	17.50	15.90	1,138,400	0	0	0
LAW	34.4 34.4	34.40	34.40	34.40	0	0	0	0
LBE	33 33	33	33	33	500	0	0	0
LBM	35 35	34.95	35.10	34	18,600	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	10.1 10.1	10.45	10.50	9.95	4,526,900	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.9 3.9	4.05	4.08	3.85	2,407,100	0	0	0
LDP	8.5 8.5	8.80	8.80	8.50	1,230,200	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.3 5.3	5.50	5.50	5.30	1,900	0	0	0
LG9	6.2 6.2	6.20	6.20	6.20	100	0	0	0
LGC	59.9 59.9	59.90	59.90	59.90	0	0	0	0
LGL	6.3 6.3	6.25	6.35	6.25	464,900	0	0	0
LHC	109 109	111.20	111.80	109	35,800	0	0	0
LHG	28.9 28.9	29.70	29.70	28.80	180,700	0	0	0
LIC	27 27	29.40	29.40	25.50	2,700	0	0	0
LIG	3.7 3.7	4	4	3.60	675,500	0	0	0
LIX	38.7 38.7	38.70	38.70	37.10	112,500	0	0	0
LKW	36.2 36.2	36	36.20	36	300	0	0	0
LLM	17 17	17.60	18	17	12,800	0	0	0
LM3	2 2	2	2	2	0	0	0	0
LM8	14 14	14	14	14	0	0	0	0
LMC	5.2 5.2	5.20	5.20	5.20	0	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	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	41.9 41.9	42.60	43.30	41.50	1,421,000	0	0	0
LPT	6.4 6.4	6.40	6.40	6.40	0	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	32.8 32.8	32.90	33	31.70	28,700	0	0	0
LSS	9.6 9.6	9.70	9.70	9.50	183,000	0	0	0
LTC	2 2	2	2	2	0	0	0	0
LTG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
M10	22.5 22.5	22.70	23.50	22.50	12,100	0	0	0
MA1	32.3 32.3	32.40	32.40	32.30	3,900	0	0	0
MAC	12.6 12.6	12.20	12.60	12	3,100	0	0	0
MAS	36 36	36	36	36	300	0	0	0
MBB	26.1 26.1	26.75	26.85	26	31,708,000	0	0	0
MBG	3.1 3.1	3.20	3.20	3	298,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.1 26.1	26.80	27	25.90	4,535,300	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.4 7.4	7.50	7.50	7.40	1,400	0	0	0
MCH	158.5 158.5	160.70	160.80	157	130,600	0	0	0
MCM	27.0 27.0	27.20	27.20	26.50	46,100	0	0	0
MCO	5.6 5.6	5.60	5.70	5.40	2,700	0	0	0
MCP	27.5 27.5	28	28	27.50	14,700	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.1 10.1	10.10	10.10	10.10	0	0	0	0
MDF	5.3 5.3	5.80	5.80	5.30	5,300	0	0	0
MDG	36.4 36.4	36.35	36.35	36.35	147,500	0	0	0
MEC	3.4 3.4	3.40	3.40	3.40	0	0	0	0
MED	22.5 22.5	22.50	22.50	22.50	300	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.2 39.2	40.90	41.20	39	89,500	0	0	0
MGC	12.8 12.8	13	13.50	12.50	20,700	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.2 4.2	4.20	4.20	4.20	0	0	0	0
MH3	28.8 28.8	29	29	28.80	1,600	0	0	0
MHC	10.5 10.5	11.20	11.20	10.45	100,400	0	0	0
MIC	12.4 12.4	12.60	12.60	12.20	2,100	0	0	0
MIE	9.4 9.4	9.40	9.40	9.40	0	0	0	0
MIG	17.5 17.5	18.20	18.40	17.35	377,000	0	0	0
MKP	30.2 30.2	30.50	31	30.20	13,400	0	0	0
MKV	21.4 21.4	19.50	21.40	17.90	47,900	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.8 21.8	22.20	22.20	21.80	4,000	0	0	0
MML	36.3 36.3	38.20	38.50	35.60	319,500	0	0	0
MNB	24.6 24.6	24.60	24.60	24.60	100	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16 16	16	16.30	15.80	33,200	0	0	0
MPT	0.5 0.5	0.50	0.50	0.50	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	17.5 17.5	17.50	17.50	17.50	0	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.3 12.3	12.45	12.50	12.20	8,587,800	0	0	0
MSH	34.6 34.6	35.40	35.40	34.30	558,900	0	0	0
MSN	77.3 77.3	79.10	79.50	76	5,784,500	0	0	0
MSR	29.7 29.7	28.20	30.80	28.20	2,366,200	0	0	0
MST	6.4 6.4	6.40	6.70	6.30	2,684,300	0	0	0
MTA	14.4 14.4	14	15.80	14	9,000	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
MTH	23.5 23.5	23.50	23.50	23.50	1,000	0	0	0
MTL	5.5 5.5	5.60	5.60	5.50	67,800	0	0	0
MTP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
MTS	9.3 9.3	9.30	9.30	9.30	0	0	0	0
MTV	16 16	16	16	16	0	0	0	0
MVB	17.6 17.6	18.40	18.40	17.50	1,600	0	0	0
MVC	16.9 16.9	16.90	17.50	16.30	21,700	0	0	0
MVN	63.4 63.4	64.80	66.70	62.10	41,300	0	0	0
MWG	84.1 84.1	85.80	85.90	83.90	6,030,600	0	0	0
MZG	10.5 10.5	10.20	10.50	10	195,000	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	40.2 40.2	38.90	40.35	38.50	939,100	0	0	0
NAG	7.8 7.8	7.80	7.90	7.80	80,700	0	0	0
NAP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
NAS	37 37	36.20	37	36	300	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.2 17.2	17.20	17.20	17.20	500	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18 18	18.40	18.40	17.80	57,000	0	0	0
NBC	8.7 8.7	8.90	8.90	8.70	121,900	0	0	0
NBE	11.3 11.3	11.40	11.40	11.30	3,000	0	0	0
NBP	7.5 7.5	7.50	7.60	7.50	57,400	0	0	0
NBT	17.6 17.6	17.60	17.60	17.60	400	0	0	0
NBW	32 32	32	32	32	100	0	0	0
NCG	11 11	11.80	11.80	11	4,000	0	0	0
NCS	41.4 41.4	41.50	42	41.40	3,100	0	0	0
NCT	96 96	99.50	99.50	96	41,300	0	0	0
ND2	35.9 35.9	35.90	35.90	35.90	2,800	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	11.3 11.3	11.80	11.80	11.20	402,000	0	0	0
NDP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NDT	5.3 5.3	5.40	5.40	5.30	1,100	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NED	7.1 7.1	7.10	7.20	7.10	32,400	0	0	0
NET	67.5 67.5	67.70	68	67.50	1,500	0	0	0
NFC	64 64	66	70.90	64	1,900	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15 15	15.55	15.75	14.95	141,400	0	0	0
NHC	19 19	19	19	19	0	0	0	0
NHH	11.7 11.7	11.80	11.90	11.65	187,400	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	10.4 10.4	10.40	10.40	10.40	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	17.4 17.4	17.40	17.40	17.40	0	0	0	0
NKG	14.9 14.9	15.40	15.45	14.65	5,144,000	0	0	0
NLG	29.4 29.4	29.70	30	29.15	2,229,300	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	55.2 55.2	55	55.60	52	183,800	0	0	0
NNT	58.5 58.5	58.80	58.80	58.40	3,200	0	0	0
NO1	6.2 6.2	6.17	6.24	6.14	28,600	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	13.3 13.3	13.30	13.30	13.30	0	0	0	0
NRC	5.8 5.8	6	6	5.70	226,900	0	0	0
NS2	15.2 15.2	16.40	16.40	15.20	1,500	0	0	0
NSC	75.3 75.3	75	75.30	74.10	2,000	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.60	4.70	4.50	49,800	0	0	0
NSL	20.5 20.5	20.50	20.50	20.50	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.8 11.8	11.80	11.80	11.80	4,300	0	0	0
NT2	26 26	25.95	26.40	25.70	1,924,200	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	154.5 154.5	156	156	153	33,000	0	0	0
NTF	10.5 10.5	9.30	10.50	9.30	400	0	0	0
NTH	56 56	56	56	56	0	0	0	0
NTL	17 17	17.95	17.95	17	1,538,300	0	0	0
NTP	62.1 62.1	63.30	64	62	923,800	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	300	0	0	0
NUE	10.2 10.2	10.60	10.60	10.20	1,800	0	0	0
NVB	12.7 12.7	13	13.20	12.70	210,200	0	0	0
NVL	11.9 11.9	12.50	12.65	11.85	12,176,700	0	0	0
NVP	69.9 69.9	69.90	69.90	69.90	0	0	0	0
NVT	7.5 7.5	7.49	7.49	7.31	4,200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	3.90	3.90	3.90	200	0	0	0
OCB	11.8 11.8	11.95	11.95	11.65	3,159,100	0	0	0
OCH	6.2 6.2	6.20	6.20	6	33,200	0	0	0
ODE	46.1 46.1	46.10	46.20	46	15,100	0	0	0
OGC	4.0 4.0	4.30	4.30	3.98	976,400	0	0	0
OIL	14.4 14.4	14.40	15	14.10	7,404,700	0	0	0
ONE	7.4 7.4	7.40	7.40	7.40	3,100	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.3 22.3	22.15	22.30	22.15	1,100	0	0	0
ORS	13.0 13.0	13.35	13.55	12.90	1,104,900	0	0	0
PAC	23.3 23.3	23.05	23.60	22.85	417,000	0	0	0
PAI	12.6 12.6	12.60	12.60	12.60	100	0	0	0
PAN	29.1 29.1	28.90	29.40	28.60	1,436,500	0	0	0
PAP	25.5 25.5	25.50	25.50	25.50	1,000	0	0	0
PAS	2.9 2.9	2.90	2.90	2.90	35,900	0	0	0
PAT	80.4 80.4	81	82.60	80	74,700	0	0	0
PBC	6.1 6.1	6.20	6.20	6	71,300	0	0	0
PBP	12.7 12.7	12.30	12.90	12.30	3,400	0	0	0
PBT	16 16	16	16	16	100	0	0	0
PC1	22.6 22.6	23.25	23.65	22.45	8,343,900	0	0	0
PCC	30.4 30.4	30.40	30.40	30.40	0	0	0	0
PCE	19.4 19.4	19.50	19.50	19.40	1,200	0	0	0
PCF	5.7 5.7	5.70	5.70	5.70	0	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	19.8 19.8	19.80	20	19.70	73,900	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	200	0	0	0
PCT	9.3 9.3	9.40	9.60	9.30	1,200	0	0	0
PDB	29 29	28.50	29	28.10	6,700	0	0	0
PDC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PDN	112.5 112.5	112.50	112.50	112.50	900	0	0	0
PDR	17.4 17.4	17.80	17.80	16.85	11,483,300	0	0	0
PDV	9.8 9.8	10.20	10.20	9.83	190,800	0	0	0
PEG	4.1 4.1	4.10	4.10	4.10	0	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	30.9 30.9	33.10	33.60	30.90	3,387,100	0	0	0
PFL	2.5 2.5	2.70	2.70	2.50	80,500	0	0	0
PGB	12.3 12.3	12.80	12.80	12.30	45,300	0	0	0
PGC	14.5 14.5	14.95	15	14.30	51,900	0	0	0
PGD	23.8 23.8	24.20	24.20	23.65	9,200	0	0	0
PGI	19.3 19.3	19	19.30	18.90	2,300	0	0	0
PGN	6.1 6.1	6	6.10	5.90	7,000	0	0	0
PGS	52 52	52	52	52	0	0	0	0
PGT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
PGV	22.6 22.6	23	23	22	51,800	0	0	0
PHC	4.8 4.8	5	5.08	4.71	111,400	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PHN	59.9 59.9	63	63	59.90	700	0	0	0
PHP	35.5 35.5	37	37	34.20	310,100	0	0	0
PHR	62.5 62.5	62.20	64	61.10	667,100	0	0	0
PHS	13.5 13.5	13.60	13.60	13.50	600	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.9 16.9	16.40	16.90	16.40	1,600	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	7.10	100	0	0	0
PIV	7.3 7.3	7.40	7.50	7.10	211,500	0	0	0
PJC	30 30	30	30	30	100	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	10.5 10.5	10.15	10.85	10.15	1,400	0	0	0
PLA	4.2 4.2	4.20	4.20	4.20	1,000	0	0	0
PLC	33.8 33.8	31	34.90	31	1,522,100	0	0	0
PLE	62.5 62.5	62.50	62.50	62.50	0	0	0	0
PLO	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PLP	5.6 5.6	5.61	5.61	5.51	14,600	0	0	0
PLX	57 57	54.30	58.40	54.20	14,211,800	0	0	0
PMB	10.1 10.1	10.10	10.10	10.10	2,700	0	0	0
PMC	146.1 146.1	159.90	159.90	146.10	300	0	0	0
PMG	8.5 8.5	9.71	9.71	8.45	15,300	0	0	0
PMJ	17.9 17.9	17.90	17.90	17.90	0	0	0	0
PMP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
PMS	35.5 35.5	35.50	35.50	35.50	100	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	35.5 35.5	35.90	35.90	35.50	1,100	0	0	0
PNC	26.8 26.8	26.65	26.75	26.65	800	0	0	0
PND	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PNG	45 45	45	45	45	0	0	0	0
PNJ	116.8 116.8	113.80	117.80	112.80	3,634,400	0	0	0
PNP	20.8 20.8	20.80	20.80	20.80	0	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	16.7 16.7	16.60	18.70	16.40	43,400	0	0	0
POT	24 24	24	24	24	2,000	0	0	0
POV	7.9 7.9	8	8	7.90	1,800	0	0	0
POW	14 14	13.95	14.30	13.75	17,346,500	0	0	0
PPC	10 10	10.10	10.20	9.99	458,900	0	0	0
PPE	12.8 12.8	12.80	12.80	12.80	0	0	0	0
PPH	27.9 27.9	28	28	27.80	25,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18 18	18	18.30	17.90	2,100	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PPY	9.3 9.3	9.30	9.30	9.30	200	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PRE	22.2 22.2	22.40	22.40	22.20	17,100	0	0	0
PRO	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PRT	11.1 11.1	11.10	11.10	11.10	100	0	0	0
PSB	4.8 4.8	5.60	5.60	4.60	91,600	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	17.1 17.1	17.60	17.80	16.50	274,500	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	5,000	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 8	8.30	8.30	7.80	281,100	0	0	0
PSL	12.1 12.1	12.30	12.30	12.10	700	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PSW	7.7 7.7	7.50	7.80	7.40	19,300	0	0	0
PTB	50.5 50.5	50.30	51.30	49.20	157,100	0	0	0
PTC	6.5 6.5	6.45	6.58	6.02	22,100	0	0	0
PTD	8.4 8.4	8.40	8.40	8.40	0	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	31 31	31	31	31	0	0	0	0
PTL	2.7 2.7	2.80	2.80	2.73	50,400	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	10.80	10.80	10.80	0	0	0	0
PTT	9.6 9.6	9.60	9.60	9.60	100	0	0	0
PTV	3.9 3.9	3.90	4	3.80	28,700	0	0	0
PV2	2.6 2.6	2.60	2.60	2.50	104,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	35.5 35.5	35.80	36.30	34.70	340,100	0	0	0
PVC	13.7 13.7	13.50	14.30	13.20	2,816,600	0	0	0
PVD	27.4 27.4	28	28.50	26.95	10,634,600	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	7 7	6.80	7.10	6.80	250,500	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	86.1 86.1	90	93.80	86.10	223,600	0	0	0
PVM	18 18	18.10	18.10	18	20,000	0	0	0
PVO	6.4 6.4	6.40	6.50	6.30	10,000	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	39.4 39.4	38.80	40.50	38.20	9,207,000	0	0	0
PVT	20.4 20.4	19.90	20.85	19.85	6,395,900	0	0	0
PVV	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVX	2.4 2.4	2.40	2.40	2.40	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	5.2 5.2	5.90	5.90	5.10	25,200	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PXL	16.4 16.4	16.80	16.80	15.90	153,500	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	3.6 3.6	3.60	3.60	3.60	0	0	0	0
PXT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
QCC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
QCG	14.4 14.4	14.20	15.10	14	573,300	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	36 36	36	36	36	200	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	30.5 30.5	30.10	31.20	30	7,800	0	0	0
QNS	46.5 46.5	46	46.70	39.70	201,300	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	15.5 15.5	15.50	15.50	15.50	200	0	0	0
QPH	34.3 34.3	34.40	34.40	34.30	400	0	0	0
QSP	25.6 25.6	25.60	25.60	25.60	0	0	0	0
QST	26.8 26.8	26.80	26.80	26.80	0	0	0	0
QTC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QTP	12.4 12.4	12.70	12.90	12.30	697,200	0	0	0
RAL	93 93	92.50	93.10	92.50	7,100	0	0	0
RAT	17 17	17	17	17	300	0	0	0
RBC	6.1 6.1	6.10	6.10	6.10	100	0	0	0
RCC	20 20	20	20	20	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.8 12.8	12.40	12.80	11.90	4,500	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.8 61.8	63.10	63.20	61.70	715,000	0	0	0
RIC	12.5 12.5	12.70	12.70	12.30	12,500	0	0	0
RTB	28.1 28.1	28.50	28.50	28.10	1,100	0	0	0
RYG	11 11	10.70	11.40	10.60	1,546,600	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33.2 33.2	33	33.20	33	1,200	0	0	0
S55	58 58	58	58	58	0	0	0	0
S72	8.1 8.1	8.10	8.10	8.10	100	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	8.8 8.8	9	9	8.80	53,400	0	0	0
SAB	48.5 48.5	49.30	50	48.30	1,694,200	0	0	0
SAC	13 13	13	13	13	100	0	0	0
SAF	53.5 53.5	54	54	53.50	6,200	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.1 7.1	7.35	7.35	7.10	243,000	0	0	0
SAP	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SAS	37.9 37.9	39	40.30	37	79,800	0	0	0
SAV	13.0 13.0	12.90	13.30	12.90	1,700	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SBA	29.7 29.7	30	30	29	4,800	0	0	0
SBB	15.7 15.7	16.10	16.10	15.60	3,000	0	0	0
SBD	7.5 7.5	7.50	7.50	7.50	1,500	0	0	0
SBG	14.4 14.4	14.60	14.75	14.30	112,600	0	0	0
SBH	41.1 41.1	41.10	41.10	41.10	400	0	0	0
SBL	6.4 6.4	6.40	6.40	6.40	1,600	0	0	0
SBM	34.5 34.5	34.50	34.50	34.50	300	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	6 6	6.10	6.10	5.80	1,093,100	0	0	0
SBT	24 24	24.05	24.05	23.85	368,100	0	0	0
SBV	8 8	8	8	8	1,000	0	0	0
SC5	16 16	16	16	16	0	0	0	0
SCC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
SCG	65.1 65.1	64.90	65.10	64.90	15,100	0	0	0
SCI	9.4 9.4	9.30	9.40	9.30	1,800	0	0	0
SCJ	3.4 3.4	3.30	3.40	3.30	6,700	0	0	0
SCL	20.5 20.5	20.60	21	20.50	45,000	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.0 7.0	7.25	7.28	6.76	3,653,400	0	0	0
SCS	54.8 54.8	56	57	54.20	415,600	0	0	0
SD2	3.9 3.9	3.90	3.90	3.90	0	0	0	0
SD3	7.2 7.2	7.20	7.20	7.20	1,900	0	0	0
SD5	8 8	8.10	8.10	8	3,600	0	0	0
SD6	2.2 2.2	2.20	2.20	2.20	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	11.80	11.80	11.80	17,700	0	0	0
SDA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SDC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
SDD	1.4 1.4	1.40	1.40	1.40	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	22.5 22.5	22.50	22.50	22.50	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	19.1 19.1	19.10	19.10	19.10	0	0	0	0
SDV	32 32	32	32	32	1,000	0	0	0
SDY	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SEA	42.8 42.8	42.50	42.80	42.50	13,200	0	0	0
SEB	49 49	49	49	49	100	0	0	0
SED	18.9 18.9	19.20	19.20	18.80	23,300	0	0	0
SEP	20 20	26.30	26.30	20	6,200	0	0	0
SFC	17.9 17.9	17.85	17.85	17.85	400	0	0	0
SFG	10.4 10.4	10.35	10.35	10.35	0	0	0	0
SFI	26.5 26.5	26.85	26.85	26.50	5,100	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.5 12.5	12.80	12.90	12.40	16,300	0	0	0
SGC	75.4 75.4	78	78	75.30	5,600	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	11.4 11.4	11.70	12	11.40	1,200	0	0	0
SGN	60.6 60.6	61.70	62.40	60.60	33,500	0	0	0
SGP	26.7 26.7	28.20	28.30	26	357,600	0	0	0
SGR	16.6 16.6	16.90	17.10	16.55	97,600	0	0	0
SGS	13 13	13	13	13	0	0	0	0
SGT	15.2 15.2	15.30	15.30	15	9,000	0	0	0
SHA	4 4	3.91	4	3.91	2,700	0	0	0
SHB	15.8 15.8	16.25	16.35	15.65	75,374,500	0	0	0
SHC	11 11	11	11	11	2,000	0	0	0
SHE	7 7	7.10	7.10	6.90	1,600	0	0	0
SHG	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SHI	14.1 14.1	13.95	14.15	13.75	680,800	0	0	0
SHN	4.6 4.6	4.60	4.60	4.40	13,400	0	0	0
SHP	34.4 34.4	34.50	34.60	34.40	1,800	0	0	0
SHS	19 19	19.50	19.80	18.60	21,003,400	0	0	0
SID	15 15	15.70	15.70	15	1,300	0	0	0
SIG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
SIV	38 38	38	38	38	2,000	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	14.1 14.1	14.15	14.20	14.10	39,000	0	0	0
SJE	18.4 18.4	18.60	18.60	18.20	65,900	0	0	0
SJG	18.1 18.1	18.40	18.40	18.10	1,400	0	0	0
SJM	7 7	7	7	7	1,100	0	0	0
SJS	56.9 56.9	57.90	57.90	56.50	11,300	0	0	0
SKG	10.1 10.1	10.30	10.30	10	89,900	0	0	0
SKH	24.1 24.1	24.10	24.10	24.10	200	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.3 26.3	26.70	26.90	26.30	1,600	0	0	0
SLS	160.7 160.7	161.40	161.40	160	6,000	0	0	0
SMA	8.9 8.9	8.85	8.85	8.85	0	0	0	0
SMB	39.5 39.5	39.50	39.55	39.15	10,800	0	0	0
SMC	12.8 12.8	13.25	13.55	12.70	670,400	0	0	0
SMN	10.2 10.2	10.40	10.40	10.20	2,000	0	0	0
SMT	9.5 9.5	9.10	9.50	8.80	4,700	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SNZ	35.5 35.5	36.10	36.60	34.90	7,900	0	0	0
SP2	22.5 22.5	22.50	22.50	22.50	2,200	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	9.7 9.7	9.70	9.70	9.70	100	0	0	0
SPV	28.7 28.7	28.70	28.70	28.70	0	0	0	0
SRA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
SRB	1.8 1.8	1.90	1.90	1.80	300	0	0	0
SRC	49.2 49.2	49.20	49.20	49.20	100	0	0	0
SRF	7.9 7.9	7.88	7.93	7.41	6,000	0	0	0
SSB	17.4 17.4	17.60	17.60	17.20	1,968,900	0	0	0
SSC	31 31	31	31	31	500	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8 8	8.20	8.20	8	300	0	0	0
SSH	68 68	68	68	68	0	0	0	0
SSI	31 31	31.75	32.40	30.80	25,986,500	0	0	0
SSM	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.4 4.4	4.45	4.48	4.39	147,800	0	0	0
STB	62 62	63	63.80	61.60	14,884,400	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
STG	40.7 40.7	36.50	40.65	36.50	200	0	0	0
STH	20.1 20.1	20.20	20.50	19.90	67,100	0	0	0
STK	15.5 15.5	15.45	15.80	15.40	35,600	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.30	8.40	8.30	2,600	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	21.3 21.3	21.40	21.40	20.80	28,000	0	0	0
SVD	4.1 4.1	4.16	4.16	3.85	900	0	0	0
SVG	6.6 6.6	6.60	6.60	6.60	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	36 36	36	36	36	0	0	0	0
SVN	2.3 2.3	2.40	2.50	2.20	329,500	0	0	0
SVT	11.3 11.3	11.30	11.30	11.10	46,200	0	0	0
SWC	33.9 33.9	34	34.20	32.50	12,200	0	0	0
SZB	38.5 38.5	39	39	38.50	4,500	0	0	0
SZC	30.4 30.4	31.50	31.50	30.10	869,700	0	0	0
SZE	9.5 9.5	9.70	9.70	9.30	3,500	0	0	0
SZG	36.3 36.3	36.30	36.30	36.30	0	0	0	0
SZL	49 49	49.50	49.50	48.55	4,100	0	0	0
TA6	5.8 5.8	5.80	5.80	5.80	100	0	0	0
TA9	12 12	12.20	12.20	11.90	12,500	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	46.2 46.2	47.50	47.50	45.35	243,000	0	0	0
TAN	44.2 44.2	44.20	44.20	44.20	0	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	36.45	36.45	36.45	100	0	0	0
TBD	114 114	114	114	114	0	0	0	0
TBR	7.5 7.5	7.50	7.50	7.50	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.7 35.7	36.70	36.70	35.65	9,416,700	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.6 14.6	15.40	15.50	14.55	7,350,500	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 35	35.20	35.40	34.90	28,800	0	0	0
TCM	27.2 27.2	27.25	27.25	26.70	1,631,400	0	0	0
TCO	9.7 9.7	9.90	9.90	9.42	221,800	0	0	0
TCR	3.0 3.0	3	3.14	2.81	2,400	0	0	0
TCT	20 20	20.40	20.40	20	2,200	0	0	0
TCW	32.3 32.3	32.20	32.40	32	1,700	0	0	0
TDB	40.5 40.5	40.50	40.50	40.50	1,100	0	0	0
TDC	11.6 11.6	11.55	11.55	11.30	325,200	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	2.9 2.9	2.89	2.91	2.79	54,400	0	0	0
TDH	4.1 4.1	4.11	4.20	4	71,900	0	0	0
TDM	56.8 56.8	56.80	57	56.80	900	0	0	0
TDP	32 32	30	32	29	191,000	0	0	0
TDS	8.3 8.3	8.30	8.40	8.30	17,300	0	0	0
TDT	6.7 6.7	6.60	6.70	6.50	26,700	0	0	0
TDW	47 47	47	47	47	100	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.1 6.1	6.20	6.20	6.11	2,700	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	50.1 50.1	55.70	55.70	46.10	13,000	0	0	0
TGP	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TH1	2.5 2.5	2.50	2.50	2.50	0	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THD	30.1 30.1	30.20	30.20	30.10	1,200	0	0	0
THG	44.9 44.9	45.20	45.20	44.70	19,900	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	9.8 9.8	9.80	9.80	9.80	0	0	0	0
THS	9.9 9.9	9.90	9.90	9.90	0	0	0	0
THT	8.8 8.8	8.80	8.80	8.60	37,400	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17.6 17.6	17.60	17.60	17.60	0	0	0	0
TID	24 24	24	24.20	23.90	24,000	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.6 8.6	8.70	8.70	8.30	644,400	0	0	0
TIN	68 68	68	71.50	66.80	111,200	0	0	0
TIP	19.6 19.6	19.80	20.80	19.50	338,900	0	0	0
TIS	5.2 5.2	5.30	5.30	5.20	22,800	0	0	0
TIX	41.7 41.7	41.70	41.70	41.70	0	0	0	0
TJC	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	13.1 13.1	13.10	13.10	13.10	1,600	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.28	8.28	8.20	170,900	0	0	0
TLG	51 51	51.80	52.80	50.80	248,300	0	0	0
TLH	5.1 5.1	5.18	5.30	5.07	119,500	0	0	0
TLP	7 7	6.60	7	6.60	4,200	0	0	0
TLT	26.2 26.2	26.20	26.20	26.20	100	0	0	0
TMB	54.5 54.5	54.70	54.70	54.50	2,700	0	0	0
TMC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TMG	81.7 81.7	62.90	81.70	62.90	5,600	0	0	0
TMP	58.1 58.1	58.10	58.10	58.10	100	0	0	0
TMS	41.2 41.2	41.20	41.20	41.20	0	0	0	0
TMT	12.4 12.4	12.70	12.80	12.40	6,200	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.8 8.8	8.80	8.80	8.20	4,900	0	0	0
TN1	14.6 14.6	14.05	14.60	14	9,800	0	0	0
TNB	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TNC	32 32	32	32	32	0	0	0	0
TNG	18.8 18.8	19.70	19.70	18.80	1,841,500	0	0	0
TNH	12 12	12.25	12.25	11.85	235,400	0	0	0
TNI	5.1 5.1	5.05	5.06	5	31,000	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	20.5 20.5	20.50	20.50	20.50	200	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	8.8 8.8	8.83	8.90	8.25	16,100	0	0	0
TNV	22 22	22.50	22.50	20	3,700	0	0	0
TNW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	158.3 158.3	163.20	163.20	156.20	68,100	0	0	0
TOT	16 16	16.10	16.10	16	1,800	0	0	0
TOW	36 36	36	36	36	0	0	0	0
TPB	17.1 17.1	17.15	17.25	16.80	9,056,800	0	0	0
TPC	13 13	13	13	13	0	0	0	0
TPP	12.6 12.6	12.60	12.60	12.50	25,900	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	73.8 73.8	73	73.80	71	8,400	0	0	0
TRC	82.5 82.5	81.30	82.50	80	100,100	0	0	0
TRS	38.5 38.5	38.50	38.50	38.50	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	7,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14.9 14.9	14.80	15	14.70	149,200	0	0	0
TSB	24.2 24.2	24	27	23.10	14,400	0	0	0
TSC	2.9 2.9	2.95	2.98	2.90	440,100	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	5.5 5.5	5.50	5.60	5.40	8,700	0	0	0
TTA	10.8 10.8	11	11	10.80	102,300	0	0	0
TTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TTD	92 92	92	92	92	0	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.0 3.0	3.08	3.10	2.92	1,646,700	0	0	0
TTG	16.2 16.2	16.30	16.30	16.20	500	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	138,800	0	0	0
TTL	8.5 8.5	9	9	8.50	3,800	0	0	0
TTN	17 17	17.40	17.40	16.70	361,700	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	32.6 32.6	34	34	32.60	4,100	0	0	0
TUG	17 17	17	17	17	0	0	0	0
TV1	25.2 25.2	25	25.30	24.20	66,800	0	0	0
TV2	33.5 33.5	34.10	34.25	33.40	279,900	0	0	0
TV3	16.5 16.5	16.50	16.50	16.50	2,000	0	0	0
TV4	14.8 14.8	15	15	14.80	2,400	0	0	0
TV6	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TVA	12.5 12.5	12.50	12.50	12.50	0	0	0	0
TVB	8 8	8.08	8.08	7.93	1,600	0	0	0
TVC	8.3 8.3	8.30	8.40	8.20	40,500	0	0	0
TVD	10.1 10.1	10.20	10.20	9.90	45,000	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	74.5 74.5	74.50	74.50	74.50	0	0	0	0
TVM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
TVN	8.5 8.5	8.80	9	8.40	941,700	0	0	0
TVS	14.1 14.1	14.30	14.55	14	90,400	0	0	0
TVT	16.1 16.1	16.20	16.20	16.05	3,400	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.6 4.6	4.60	4.60	4.60	0	0	0	0
TYA	19 19	19.15	19.35	18.85	23,300	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.9 6.9	6.90	6.90	6.90	400	0	0	0
UDL	16.3 16.3	16.30	16.30	16.30	500	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	62 62	62	62	62	100	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.9 8.9	8.90	8.90	8.90	100	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	8.1 8.1	8.10	8.10	8.10	500	0	0	0
USC	10.6 10.6	10.60	10.60	10.60	0	0	0	0
USD	17.9 17.9	18	18	17.90	4,200	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	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VAB	11.9 11.9	11.55	11.95	11.40	8,327,400	0	0	0
VAF	19.5 19.5	20.40	20.95	19.50	19,900	0	0	0
VAV	35.5 35.5	37.50	37.50	35	2,000	0	0	0
VBB	10.7 10.7	10.50	10.70	10.40	99,300	0	0	0
VBC	20.8 20.8	20.80	20.80	20.80	0	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VC1	12.4 12.4	12.40	12.40	12.40	500	0	0	0
VC2	5.9 5.9	5.90	6	5.80	371,000	0	0	0
VC3	26.9 26.9	27.10	27.10	26.70	1,276,400	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.4 22.4	22.60	22.60	22.40	1,600	0	0	0
VC7	9.2 9.2	9.40	9.40	9	139,600	0	0	0
VC9	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VCA	8 8	8.02	8.02	8	1,800	0	0	0
VCB	69.6 69.6	68.90	71.10	68.70	10,990,600	0	0	0
VCC	10 10	10	10	10	6,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	297 297	297	297	297	100	0	0	0
VCG	21.3 21.3	22.60	22.70	21.25	24,720,300	0	0	0
VCI	36.8 36.8	36.30	37.65	36	23,942,900	0	0	0
VCM	8.9 8.9	8.90	8.90	8.90	0	0	0	0
VCP	24.2 24.2	24.60	24.60	23.90	7,900	0	0	0
VCR	41 41	41	41	41	0	0	0	0
VCS	44 44	44.60	44.90	44	58,700	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10.2 10.2	10.20	10.20	10.20	100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12.5 12.5	12.50	12.70	12.50	2,500	0	0	0
VDL	10 10	10	10	10	800	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	46 46	46	46	46	1,100	0	0	0
VDS	17.3 17.3	17.50	17.80	17.05	1,437,300	0	0	0
VDT	5.1 5.1	5.10	5.10	5.10	100	0	0	0
VE1	3.6 3.6	3.40	3.60	3.40	84,400	0	0	0
VE3	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VE9	3.9 3.9	4.20	4.40	3.90	15,500	0	0	0
VEA	35.2 35.2	35.70	36.10	35	1,882,500	0	0	0
VEC	32 32	33	33	32	2,000	0	0	0
VEF	114.7 114.7	115	115.80	113	25,800	0	0	0
VES	16.3 16.3	16.30	16.30	16.30	7,300	0	0	0
VET	16 16	16	16	16	4,500	0	0	0
VFC	99.7 99.7	99.70	99.70	99.70	0	0	0	0
VFG	54.9 54.9	56	56	54.20	6,600	0	0	0
VFR	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VGC	46.1 46.1	48.50	48.90	44.95	1,620,700	0	0	0
VGG	43.3 43.3	43.80	44	43.30	2,400	0	0	0
VGI	124 124	116	129.30	116	1,489,900	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.5 27.5	28.40	28.40	27.50	6,400	0	0	0
VGR	70.3 70.3	74	74	70.30	1,900	0	0	0
VGS	25.6 25.6	27.20	27.30	25	1,512,900	0	0	0
VGT	12.5 12.5	13.10	13.20	12.10	1,756,600	0	0	0
VGV	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VHC	60 60	58.60	60.20	58.50	962,400	0	0	0
VHD	3.6 3.6	3.70	3.70	3.60	4,800	0	0	0
VHE	3.3 3.3	3.40	3.50	3.30	243,600	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2	2.10	1.90	582,200	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11.3 11.3	11.30	11.30	11.30	0	0	0	0
VHM	118.9 118.9	124	124.10	116.10	4,159,000	0	0	0
VIB	17.5 17.5	17.80	17.90	17.35	6,874,300	0	0	0
VIC	159.9 159.9	167	167.50	159.60	2,315,400	0	0	0
VID	5.0 5.0	5	5	4.95	8,500	0	0	0
VIE	8.9 8.9	8.90	8.90	8.90	200	0	0	0
VIF	16 16	16	16	16	7,400	0	0	0
VIG	5.6 5.6	5.70	5.70	5.60	105,500	0	0	0
VIH	19.2 19.2	25.40	25.40	19.20	300	0	0	0
VIM	12.2 12.2	12.20	12.20	12.20	0	0	0	0
VIN	17.8 17.8	17.80	17.80	17.80	0	0	0	0
VIP	12.4 12.4	12.85	12.90	12.25	675,400	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	22.4 22.4	20.50	22.40	20.50	200	0	0	0
VIW	12.9 12.9	12.70	13.20	11.20	4,100	0	0	0
VIX	22.8 22.8	24.30	24.30	22.60	63,125,500	0	0	0
VJC	182 182	189.70	189.90	182	1,220,900	0	0	0
VLA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VLB	48.8 48.8	49.50	49.60	48.80	60,300	0	0	0
VLC	14.8 14.8	15.20	15.40	14.60	216,000	0	0	0
VLF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VLG	8.2 8.2	8.20	8.20	8.20	10,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	37.9 37.9	37.90	37.90	37.90	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.4 5.4	5.60	5.60	5.20	18,900	0	0	0
VMD	16.2 16.2	16.25	16.25	16.15	8,500	0	0	0
VMG	2.8 2.8	2.90	2.90	2.80	9,100	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	52.2 52.2	63.70	63.80	52.20	42,700	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	16 16	16.80	17	16	5,100	0	0	0
VNB	16.3 16.3	16.60	16.60	16.30	18,700	0	0	0
VNC	39 39	39.30	39.30	39	35,000	0	0	0
VND	18.5 18.5	19.25	19.55	18.50	19,080,400	0	0	0
VNE	5.6 5.6	5.76	5.76	5.42	223,700	0	0	0
VNF	14.2 14.2	14.80	14.80	14.10	5,000	0	0	0
VNG	7.1 7.1	7.09	7.09	7.05	15,500	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	8.5 8.5	8.60	8.60	8.50	1,500	0	0	0
VNL	20.9 20.9	21	21	20.90	7,400	0	0	0
VNM	68.9 68.9	67.40	69.30	67.40	8,864,800	0	0	0
VNP	17.7 17.7	18	18.20	17.10	187,100	0	0	0
VNR	20.7 20.7	20.70	20.70	20.50	10,600	0	0	0
VNS	9.3 9.3	9.24	9.50	9.24	5,500	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	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VNZ	360 360	359	360	359	2,200	0	0	0
VOC	11.6 11.6	11.70	11.90	11.60	32,500	0	0	0
VOS	13.2 13.2	14.25	14.30	13.15	2,987,900	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	27.8 27.8	28.60	28.65	27.60	32,470,600	0	0	0
VPC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPD	25.8 25.8	26.20	26.20	25.75	1,600	0	0	0
VPG	5.3 5.3	5.36	5.39	5.22	74,600	0	0	0
VPH	4.4 4.4	4.36	4.41	4.35	24,500	0	0	0
VPI	53.8 53.8	54.70	54.90	53.40	1,128,700	0	0	0
VPR	8.5 8.5	8	8.90	8	8,600	0	0	0
VPS	9.1 9.1	9.13	9.13	9.10	6,300	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	13.0 13.0	13.40	13.40	12.60	4,800	0	0	0
VRE	31 31	32.50	32.50	30.75	6,004,100	0	0	0
VRG	17.8 17.8	17.90	18.10	17.80	14,900	0	0	0
VSA	21.3 21.3	21.80	21.80	21.30	2,700	0	0	0
VSC	20.4 20.4	21.85	21.85	20.35	12,339,600	0	0	0
VSE	8.8 8.8	8.60	8.90	8.10	9,900	0	0	0
VSF	25.5 25.5	26.10	26.30	25.30	11,100	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.5 44.5	44.30	44.50	44.30	9,400	0	0	0
VSI	25 25	25.50	25.50	25	300	0	0	0
VSM	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VSN	16.9 16.9	16.80	16.90	16.80	700	0	0	0
VST	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTA	2.4 2.4	2.40	2.50	2.40	6,700	0	0	0
VTB	16.1 16.1	16.35	16.35	16.05	22,000	0	0	0
VTC	12.9 12.9	13.10	13.10	12.60	4,300	0	0	0
VTD	6.3 6.3	6.50	6.60	6.20	42,000	0	0	0
VTE	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.4 8.4	8.40	8.40	8.40	0	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	57.3 57.3	59	59.20	57.10	21,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.95	12.15	11.80	262,700	0	0	0
VTP	113 113	114.80	117.50	111.10	1,131,100	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VTR	13.1 13.1	13.30	13.40	12.80	66,400	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	14.8 14.8	15	15.20	14.80	38,100	0	0	0
VTX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VTZ	19.7 19.7	19.60	19.90	19.60	1,802,600	0	0	0
VUA	17.8 17.8	17.80	17.80	17.80	500	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	65.2 65.2	61	65.20	61	245,700	0	0	0
VW3	10.9 10.9	10.90	10.90	10.90	0	0	0	0
VWS	24 24	24	24	24	500	0	0	0
VXB	35.6 35.6	35.60	35.60	35.60	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	46 46	46	46	46	600	0	0	0
WCS	275 275	275	275	275	100	0	0	0
WSB	55.6 55.6	56	56	55.60	600	0	0	0
WSS	6.5 6.5	6.50	6.50	6.40	7,800	0	0	0
WTC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	2,500	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 17	17	17	17	0	0	0	0
XHC	17.2 17.2	17.20	17.20	17.20	0	0	0	0
XLV	13.1 13.1	13.10	13.10	13.10	0	0	0	0
XMC	9.3 9.3	9.70	9.70	9.30	300	0	0	0
XMD	6 6	6	6	6	900	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XPH	15.3 15.3	15.50	15.50	14.60	6,300	0	0	0
YBC	8.8 8.8	8.70	8.80	8.70	200	0	0	0
YBM	10.2 10.2	10.30	10.80	10.20	17,300	0	0	0
YEG	12.1 12.1	12.60	12.60	12.05	1,618,300	0	0	0
YTC	32 32	32	32	32	0	0	0	0
^HASTC	247.3 247.3	252.74	253.62	246.46	90,488,738	0	0	0
^UPCOM	126.4 126.4	126.26	127.84	125.89	0	0	0	0
^VN30	2,032.3 2,032.3	2,079.79	2,080.31	2,024.23	393,809,156	0	0	0
^VNINDEX	1,843.7 1,843.7	1,876.81	1,879.45	1,833.21	9,972,845	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 26/01/2026