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 27/01/2026

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	7.81	7.84	7.75	1,002,300	0	0	0
AAH	3.4 3.4	3.40	3.40	3.30	571,100	0	0	0
AAM	6.7 6.7	6.70	6.70	6.70	4,200	0	0	0
AAS	10.1 10.1	10	10.20	9.80	1,868,000	0	0	0
AAT	3.3 3.3	3.33	3.34	3.29	27,000	0	0	0
AAV	5.9 5.9	6.10	6.10	5.90	102,200	0	0	0
ABB	13.8 13.8	13.90	14	13.40	3,216,200	0	0	0
ABC	10.9 10.9	10.90	10.90	10.70	39,900	0	0	0
ABI	20.2 20.2	20.40	20.70	20.20	44,800	0	0	0
ABR	13.8 13.8	14.80	15.45	13.75	6,800	0	0	0
ABS	3.0 3.0	2.98	2.98	2.93	102,700	0	0	0
ABT	65 65	65.90	66.80	65	69,000	0	0	0
ABW	11.3 11.3	11.30	11.40	11.20	153,100	0	0	0
ACB	24.7 24.7	24.60	24.80	24.45	12,471,600	0	0	0
ACC	13 13	13	13	13	2,500	0	0	0
ACE	42.6 42.6	42.50	43.80	41.20	4,500	0	0	0
ACL	13.5 13.5	13.65	13.65	13.50	1,300	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.1 4.1	4.10	4.10	4.10	100	0	0	0
ACV	51.2 51.2	53.50	53.70	50.40	7,449,600	0	0	0
ADC	19.9 19.9	19.90	19.90	19.90	100	0	0	0
ADG	9.0 9.0	8.50	9.10	8.50	6,800	0	0	0
ADS	8.2 8.2	8.22	8.22	8.12	18,100	0	0	0
AFX	10.9 10.9	10.90	10.95	10.50	145,700	0	0	0
AG1	13.6 13.6	13.60	13.60	13.60	100	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	14.50	14.30	239,700	0	0	0
AGM	2.4 2.4	2.40	2.40	2.40	0	0	0	0
AGP	36 36	38	39.60	36	5,000	0	0	0
AGR	16.0 16.0	15.75	16.20	15.75	477,100	0	0	0
AGX	180 180	180	180	180	100	0	0	0
AIC	9.8 9.8	9.80	9.80	9.80	100	0	0	0
AIG	45 45	45.30	45.40	45	6,800	0	0	0
ALT	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ALV	6.6 6.6	6.50	6.60	6.40	26,600	0	0	0
AMC	15.4 15.4	15.40	15.40	15.30	3,500	0	0	0
AME	7.5 7.5	7.50	7.50	7.50	0	0	0	0
AMP	15 15	15	15	15	200	0	0	0
AMS	7.7 7.7	7.70	7.70	7.50	42,800	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	39 39	39.35	39.75	38.05	28,200	0	0	0
ANV	26.7 26.7	27.15	27.15	26.45	1,180,900	0	0	0
APF	41 41	40	41.40	40	18,100	0	0	0
APG	10.3 10.3	10.25	10.25	10.10	332,700	0	0	0
APH	6.3 6.3	6.31	6.31	6.25	286,400	0	0	0
API	6.4 6.4	6.50	6.50	6.30	102,400	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APP	5 5	5	5	5	0	0	0	0
APS	6.9 6.9	6.90	7	6.90	336,700	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	16.95	16.95	16.95	0	0	0	0
ASM	6.2 6.2	6.25	6.30	6.15	531,400	0	0	0
ASP	4.8 4.8	4.85	4.89	4.62	3,400	0	0	0
AST	71.1 71.1	72	73.50	68.70	29,400	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	52.5 52.5	55	55	52.50	900	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	10 10	9.90	10	9.90	18,700	0	0	0
BAB	12.5 12.5	12.60	12.60	12.50	8,100	0	0	0
BAF	36.2 36.2	37.55	37.60	35.80	4,746,600	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	11.5 11.5	11.80	11.80	11.50	400	0	0	0
BCA	15 15	16.40	16.40	13.30	87,700	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.8 7.8	7.80	7.80	7.70	117,500	0	0	0
BCE	11.7 11.7	11.50	11.70	11.50	19,900	0	0	0
BCF	40.5 40.5	40	40.50	40	900	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	67.1 67.1	67.20	68.80	64.60	1,909,100	0	0	0
BCP	12 12	11.70	12	11.70	1,600	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	39.1 39.1	39.10	39.10	39.10	6,200	0	0	0
BDT	9.7 9.7	9.70	9.70	9.50	11,700	0	0	0
BDW	26.5 26.5	26.80	26.80	26.50	400	0	0	0
BED	25.8 25.8	25.80	25.80	25.80	0	0	0	0
BEL	18 18	18	18	18	200	0	0	0
BFC	46 46	45.70	46.80	45.70	12,100	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	33.0 33.0	31.80	32.95	31.60	600	0	0	0
BHP	7.4 7.4	7.40	7.40	7.40	300	0	0	0
BIC	24.9 24.9	24.80	24.95	24.55	148,600	0	0	0
BID	52.6 52.6	52.50	52.80	49.50	12,478,800	0	0	0
BIG	5.3 5.3	5.30	5.30	5.10	164,300	0	0	0
BIO	13 13	13.40	13.50	13	1,800	0	0	0
BKC	24.8 24.8	25.40	26.40	24.20	120,400	0	0	0
BKG	2.8 2.8	2.84	2.84	2.80	23,300	0	0	0
BLI	9 9	8.80	9	8.80	19,700	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.9 22.9	22.90	22.90	22.90	100	0	0	0
BMC	15.9 15.9	16.20	16.20	15.70	15,500	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8 8	8	8	8	0	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18 18	17.90	18.05	17.70	249,800	0	0	0
BMJ	10.3 10.3	10.30	10.30	10.30	0	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BMP	162.9 162.9	155.10	163.90	155.10	402,500	0	0	0
BMS	13.4 13.4	13.30	13.40	13.20	70,600	0	0	0
BMV	4.8 4.8	4.80	4.80	4.80	0	0	0	0
BNA	7.2 7.2	7.10	7.30	7.10	106,200	0	0	0
BNW	17.2 17.2	17.20	17.20	17.20	0	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	12.10	3,100	0	0	0
BRR	18.6 18.6	18.60	18.60	18.60	4,900	0	0	0
BRS	24.4 24.4	24.40	24.40	22.20	4,300	0	0	0
BSA	22.8 22.8	22.80	22.80	22.80	700	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	38.6 38.6	38.50	38.75	38	252,000	0	0	0
BSL	10.7 10.7	10.30	11	10.30	72,700	0	0	0
BSP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BSQ	19 19	19	19	19	0	0	0	0
BSR	21.5 21.5	20.90	22	20.65	22,591,500	0	0	0
BT1	11 11	10.90	11	10.90	2,100	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	8,100	0	0	0
BTD	19 19	19	19	19	200	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	25.8 25.8	26.20	26.20	25.20	5,000	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
BTP	8.3 8.3	8.35	8.35	8.20	130,400	0	0	0
BTS	5.4 5.4	5.30	5.40	5.30	25,100	0	0	0
BTT	38.9 38.9	38.85	38.85	38.85	0	0	0	0
BTU	15.5 15.5	15.50	15.50	15.50	100	0	0	0
BTV	15 15	15	15	15	0	0	0	0
BTW	61.3 61.3	61.30	61.30	61.30	1,500	0	0	0
BVB	13.9 13.9	14.30	14.30	13.80	2,826,600	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	69 69	68.30	70.80	66.90	1,368,400	0	0	0
BVL	17 17	16.90	17	16.90	5,000	0	0	0
BVN	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BVS	29.9 29.9	29.90	30.20	29.50	142,000	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	45.3 45.3	45.85	45.85	44.60	189,300	0	0	0
BWS	33.8 33.8	33.80	33.80	33.60	7,000	0	0	0
BXH	13.2 13.2	13.20	13.20	13.20	800	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	12.2 12.2	12	12.30	11.95	19,800	0	0	0
C47	9.7 9.7	9.60	9.95	9.60	30,800	0	0	0
C4G	8 8	8.10	8.20	8	449,700	0	0	0
C69	17.9 17.9	17.70	17.90	17.50	336,400	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	6.6 6.6	6.70	6.70	6.40	30,700	0	0	0
CAN	30.1 30.1	30.20	30.20	30.10	200	0	0	0
CAP	40.8 40.8	39.50	42.30	39.20	58,800	0	0	0
CAT	18.9 18.9	18.70	18.90	18.50	52,700	0	0	0
CBI	14.1 14.1	14.10	14.10	14.10	5,100	0	0	0
CBS	27 27	27	27	27	100	0	0	0
CC1	40.9 40.9	40.50	40.90	40.40	600	0	0	0
CCA	14.8 14.8	15	15.50	14.80	7,800	0	0	0
CCC	11.2 11.2	11.15	11.15	11.15	200	0	0	0
CCI	27.5 27.5	26	27.50	25.70	2,600	0	0	0
CCL	5.8 5.8	5.80	5.83	5.75	70,800	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13.4 13.4	13.20	13.40	13.20	3,000	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	24.4 24.4	24.60	24.60	23.90	163,500	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	33.2 33.2	34.60	34.60	33.10	19,400	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	11 11	10.90	11.20	10.90	12,000	0	0	0
CDR	5.7 5.7	6	6	5.70	3,200	0	0	0
CEN	2 2	2	2	2	0	0	0	0
CEO	18.3 18.3	18.30	18.70	17.30	7,652,700	0	0	0
CET	9 9	9	9	9	0	0	0	0
CFM	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CFV	23.8 23.8	23.80	23.80	23.80	700	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	28.1 28.1	28	28.10	27.80	46,800	0	0	0
CHS	11 11	11.60	11.60	11	5,200	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.2 9.2	9.20	9.30	9.20	5,000	0	0	0
CID	9 9	9	9	9	100	0	0	0
CIG	8.5 8.5	8.61	8.65	8.50	19,400	0	0	0
CII	17.3 17.3	18.05	18.20	17.25	13,089,500	0	0	0
CIP	2.4 2.4	2.40	2.40	2.40	31,800	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	48.8 48.8	48	48.80	48	3,600	0	0	0
CKD	22.8 22.8	22.80	22.80	22.80	1,700	0	0	0
CKG	9.9 9.9	9.90	10.20	9.83	58,600	0	0	0
CKV	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CLC	53.9 53.9	53.60	53.90	53.60	300	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.5 21.5	21.70	21.70	21.50	1,500	0	0	0
CLL	30.6 30.6	30.90	30.90	30.55	7,300	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	15.7 15.7	15.70	15.80	15.70	10,700	0	0	0
CMC	10 10	9.80	10	9.80	1,000	0	0	0
CMD	21.6 21.6	21.60	21.60	21.60	0	0	0	0
CMF	400 400	400	400	400	0	0	0	0
CMG	35.3 35.3	34.80	35.80	34.80	302,700	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	59.6 59.6	63	64.50	59.10	2,200	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	8.10	8.10	7.30	22,600	0	0	0
CMT	12.8 12.8	13	13	12.80	600	0	0	0
CMV	8.9 8.9	8.85	8.85	8.85	100	0	0	0
CMW	15.5 15.5	15.50	15.50	15.50	100	0	0	0
CMX	6.2 6.2	6.17	6.20	6.16	57,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32 32	32	32	32	200	0	0	0
CNG	26.3 26.3	26	26.35	25.90	9,300	0	0	0
CNN	60 60	60	60	60	0	0	0	0
CNT	7.5 7.5	7.50	7.50	7.50	200	0	0	0
COM	36.8 36.8	36.80	36.80	33.50	5,200	0	0	0
CPA	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CPC	17.3 17.3	17.30	17.30	17.30	100	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	30.5 30.5	31	31.10	30.50	13,300	0	0	0
CQT	6.8 6.8	8	8	6.80	1,500	0	0	0
CRC	9.0 9.0	8.85	9.05	8.73	1,161,700	0	0	0
CRE	7.7 7.7	7.56	7.70	7.55	410,700	0	0	0
CSC	16.4 16.4	16.30	16.40	15.30	46,300	0	0	0
CSI	22 22	22.50	22.50	22	3,400	0	0	0
CSM	12.6 12.6	12.45	12.75	12.30	210,500	0	0	0
CSV	29.2 29.2	28.65	29.25	28.55	557,300	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	17.5 17.5	17.50	17.50	17.50	100	0	0	0
CTD	77.3 77.3	76.60	80.10	76.60	852,000	0	0	0
CTF	20.1 20.1	20.10	20.10	19.75	326,500	0	0	0
CTG	38.3 38.3	38.20	38.65	38.10	12,601,700	0	0	0
CTI	22.6 22.6	23.10	23.15	22.05	270,200	0	0	0
CTP	6.4 6.4	6.30	6.40	6.30	14,000	0	0	0
CTR	97 97	95	98	93.10	681,400	0	0	0
CTS	31.5 31.5	31.70	32	31.30	738,100	0	0	0
CTT	24.3 24.3	24.30	24.30	24.30	0	0	0	0
CTW	25 25	26.10	26.10	25	1,000	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	0	0	0	0
D2D	35.3 35.3	34.80	35.70	34.80	19,000	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16.4 16.4	16.60	16.60	16.20	2,200	0	0	0
DAE	15.7 15.7	15.70	15.70	15.70	0	0	0	0
DAH	3.5 3.5	3.49	3.49	3.40	68,500	0	0	0
DAN	38 38	37.80	38	37.80	1,300	0	0	0
DAS	10.6 10.6	10.60	10.60	10.60	0	0	0	0
DAT	9.5 9.5	8.85	9.49	8.85	37,800	0	0	0
DBC	28.6 28.6	27.70	29.20	27.50	12,497,000	0	0	0
DBD	51.6 51.6	51.60	51.60	51.20	57,600	0	0	0
DBM	23.7 23.7	23.70	23.70	23.70	0	0	0	0
DBT	11 11	11	11	11	100	0	0	0
DC1	7.4 7.4	7.40	7.40	7.40	0	0	0	0
DC2	5.9 5.9	5.90	5.90	5.90	800	0	0	0
DC4	10.0 10.0	9.98	10	9.89	214,100	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	8 8	8	8	8	5,300	0	0	0
DCL	55 55	54.60	55.10	54	511,400	0	0	0
DCM	35.8 35.8	34.90	35.95	34.85	2,905,000	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	9.6 9.6	9.60	9.60	9.60	200	0	0	0
DDG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.8 1.8	1.80	1.80	1.80	0	0	0	0
DDN	8.7 8.7	8.10	8.70	8.10	13,600	0	0	0
DDV	26.7 26.7	26.60	26.90	26.30	1,107,800	0	0	0
DFC	28.6 28.6	28.60	28.60	28.60	0	0	0	0
DFF	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DGC	67.5 67.5	67	68.80	66.10	4,918,700	0	0	0
DGT	4.5 4.5	4.60	4.60	4.50	178,800	0	0	0
DGW	45.2 45.2	43.80	45.50	43.15	2,075,300	0	0	0
DHA	65.4 65.4	63.70	65.40	63.70	35,800	0	0	0
DHB	7.9 7.9	7.90	7.90	7.90	0	0	0	0
DHC	34 34	34.10	34.25	33.50	190,700	0	0	0
DHD	34 34	34	34	34	9,500	0	0	0
DHG	103.4 103.4	102.20	103.60	102.20	9,000	0	0	0
DHM	6.0 6.0	6.12	6.12	5.74	25,200	0	0	0
DHN	22 22	22	22	22	1,200	0	0	0
DHP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DHT	70 70	70	71	68.50	6,200	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	500	0	0	0
DIG	15.6 15.6	15.60	15.85	15.40	6,371,600	0	0	0
DIH	10.5 10.5	10.50	10.50	10.50	7,900	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
DL1	5.2 5.2	5.30	5.40	5.20	222,400	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.4 3.4	3.15	3.37	3.05	6,927,600	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	60.9 60.9	60.90	60.90	60.90	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	29 29	29	29	29	100	0	0	0
DNC	51.9 51.9	52	52	51.90	1,200	0	0	0
DND	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DNE	8.8 8.8	8.80	8.80	8.80	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	19.40	19.40	19.40	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.5 33.5	33.60	33.60	33.20	2,200	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	32.9 32.9	32.90	32.90	32.90	100	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	0	0	0	0
DP3	61 61	60	61	59.20	48,400	0	0	0
DPG	44.2 44.2	43.40	44.50	43.10	570,200	0	0	0
DPH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
DPM	23.3 23.3	23.10	23.70	23.05	3,200,400	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.8 41.8	42.10	42.15	41.40	454,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.3 10.3	9.90	10.25	9.80	9,800	0	0	0
DRC	15.0 15.0	14.95	15.10	14.80	228,300	0	0	0
DRG	8.5 8.5	8.50	8.50	8.50	1,000	0	0	0
DRH	2.2 2.2	2.29	2.29	2.18	500,400	0	0	0
DRI	12.3 12.3	12.30	12.50	12.20	733,500	0	0	0
DRL	45.9 45.9	45.90	45.90	45.85	6,100	0	0	0
DS3	5.9 5.9	6	6.10	5.90	4,100	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	25.0 25.0	25	25.20	24.70	257,500	0	0	0
DSG	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DSN	41.5 41.5	41.45	41.80	41.20	5,300	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	10.1 10.1	10.10	10.30	9.90	228,800	0	0	0
DTA	4.0 4.0	3.95	3.96	3.75	7,300	0	0	0
DTD	16.8 16.8	16.80	16.90	16.60	46,400	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	2.3 2.3	2.30	2.30	2.20	3,700	0	0	0
DTK	11.6 11.6	11.60	11.60	11.20	31,200	0	0	0
DTL	13.2 13.2	13.25	13.25	13.20	2,700	0	0	0
DTP	120.9 120.9	120	120.90	115.50	4,200	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	5.6 5.6	5.40	5.60	5.30	1,078,000	0	0	0
DVN	22 22	21.50	22.60	21.50	246,800	0	0	0
DVP	71.5 71.5	71	72	71	7,600	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	0	0	0	0
DWS	15 15	15	15	15	0	0	0	0
DXG	15 15	14.70	15	14.60	7,028,500	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	11 11	11.30	11.40	11	350,100	0	0	0
DXS	7.4 7.4	7.41	7.60	7.41	1,681,400	0	0	0
DXV	3.9 3.9	3.85	3.85	3.81	500	0	0	0
E12	4.9 4.9	4.50	4.90	4.50	7,100	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	100	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	33.8 33.8	35.50	35.50	33.80	19,900	0	0	0
EFI	2.1 2.1	2	2.10	1.90	1,100	0	0	0
EIB	21 21	21.70	21.80	21	6,750,500	0	0	0
EIC	23.5 23.5	22.50	23.50	22.50	3,600	0	0	0
EID	22.8 22.8	22.20	22.80	22.20	1,600	0	0	0
EIN	2.7 2.7	2.70	2.70	2.70	600	0	0	0
ELC	24.1 24.1	23	24.45	23	1,206,700	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	20.4 20.4	20.10	20.40	20.10	1,400	0	0	0
EVE	10.6 10.6	10.50	10.60	10.30	19,900	0	0	0
EVF	11.5 11.5	11.40	11.50	11.20	3,658,400	0	0	0
EVG	7.1 7.1	7.15	7.19	7.02	753,200	0	0	0
EVS	5.7 5.7	5.70	5.80	5.60	77,900	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	3.52	3.52	3.46	43,900	0	0	0
FCN	13.8 13.8	13.75	14	13.65	792,900	0	0	0
FCS	6.7 6.7	6.70	6.70	6.70	100	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	100	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	40 40	40	40	40	200	0	0	0
FIC	16.5 16.5	16.10	16.50	16.10	6,200	0	0	0
FID	1.7 1.7	1.80	1.80	1.60	61,400	0	0	0
FIR	7.2 7.2	7.17	7.17	7.06	59,500	0	0	0
FIT	4.8 4.8	4.89	4.89	4.70	830,500	0	0	0
FMC	37.6 37.6	37.40	37.70	37	84,200	0	0	0
FOC	67.9 67.9	68	68.80	67	18,500	0	0	0
FOX	92.9 92.9	92.50	94	88.50	691,800	0	0	0
FPT	102.1 102.1	99.60	102.50	99.10	10,585,500	0	0	0
FRC	25 25	25	25	25	0	0	0	0
FRM	5.6 5.6	5.60	5.60	5.60	0	0	0	0
FRT	154.7 154.7	145.20	155.10	145.20	791,600	0	0	0
FSO	7.2 7.2	6.30	7.20	6.30	4,600	0	0	0
FT1	41.5 41.5	42.50	42.50	40.10	1,700	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	31.95	32.50	31.95	1,205,900	0	0	0
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	12.2 12.2	12.40	12.40	12	511,900	0	0	0
GAS	115.3 115.3	109.80	115.30	109	5,889,900	0	0	0
GCB	7 7	7	7	7	0	0	0	0
GCF	30.3 30.3	30.50	31.40	29.60	9,800	0	0	0
GDA	15.8 15.8	15.80	15.90	15.70	48,700	0	0	0
GDT	19.8 19.8	19.60	19.75	19.55	5,200	0	0	0
GDW	40.9 40.9	40.90	40.90	40.90	500	0	0	0
GEG	14.7 14.7	14.50	14.70	14.50	227,300	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	36.7 36.7	37.20	37.20	36.10	8,486,300	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	2,000	0	0	0
GIL	13.3 13.3	13.50	13.50	13.20	168,800	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	25.8 25.8	25.50	25.80	23.50	14,300	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	65.8 65.8	63.30	65.80	63.30	1,214,600	0	0	0
GMH	7.8 7.8	7.90	7.92	7.70	4,100	0	0	0
GMX	15.6 15.6	16.30	16.50	15.10	21,300	0	0	0
GND	21.3 21.3	24.80	24.80	21.30	200	0	0	0
GPC	2.2 2.2	2.20	2.20	2.10	10,100	0	0	0
GSM	30 30	30	30	30	800	0	0	0
GSP	11.2 11.2	11	11.15	11	44,500	0	0	0
GTA	9.6 9.6	9.65	9.65	9.60	200	0	0	0
GTD	87.5 87.5	88	88	87.50	1,500	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	39.9 39.9	38.70	40.60	38.40	8,227,600	0	0	0
GVT	75 75	75	75	75	3,100	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	200	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	16.80	16.90	16.60	5,676,700	0	0	0
HAH	56.8 56.8	56.60	57.20	56	764,900	0	0	0
HAM	49 49	49	49	49	500	0	0	0
HAN	9 9	9	9.10	8.90	7,100	0	0	0
HAP	7.4 7.4	7.38	7.50	7.22	23,400	0	0	0
HAR	3.7 3.7	3.71	3.74	3.66	95,200	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	100	0	0	0
HAT	34.7 34.7	34.70	34.70	34.70	500	0	0	0
HAV	3.2 3.2	3.20	3.20	3.20	0	0	0	0
HAX	10.8 10.8	10.75	10.80	10.70	244,000	0	0	0
HBC	6.2 6.2	6.30	6.30	6.20	592,900	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	30.3 30.3	29.70	30.30	27.60	10,200	0	0	0
HCD	7.7 7.7	7.60	7.67	7.60	27,400	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	23.4 23.4	22.95	23.75	22.80	13,051,800	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	10.4 10.4	10.20	10.40	10.20	2,000	0	0	0
HD8	7 7	7	7	7	0	0	0	0
HDA	6.2 6.2	6	6.20	6	31,400	0	0	0
HDB	29 29	28.35	29	27.80	15,743,500	0	0	0
HDC	21 21	21	21.25	20.85	2,462,900	0	0	0
HDG	25.8 25.8	25.20	26.05	24.95	2,307,800	0	0	0
HDM	37.4 37.4	36.40	37.40	36.30	1,800	0	0	0
HDP	25.2 25.2	25.20	25.20	25.20	0	0	0	0
HDW	16.5 16.5	16.50	16.50	16.50	0	0	0	0
HEC	62 62	62	62	62	200	0	0	0
HEJ	13 13	12.10	13	12.10	200	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	2,100	0	0	0
HES	30.3 30.3	30.30	30.30	30.30	0	0	0	0
HEV	8 8	8	8	8	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	225 225	226	228	225	3,800	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	121.4 121.4	121.40	121.40	121.40	100	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	13.1 13.1	12.90	13.20	12.80	1,704,900	0	0	0
HHS	11.1 11.1	11.05	11.35	11	1,182,900	0	0	0
HHV	12.1 12.1	12.25	12.30	12	4,519,500	0	0	0
HID	6.2 6.2	6.11	6.39	6.01	877,600	0	0	0
HII	5.7 5.7	5.89	5.89	5.60	260,400	0	0	0
HIO	6.8 6.8	7.20	7.50	6.80	16,300	0	0	0
HJC	8.2 8.2	8.20	8.20	8.20	18,500	0	0	0
HJS	27.7 27.7	27.70	27.70	27.70	0	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	300 300	300	300	300	100	0	0	0
HLC	11.7 11.7	11.70	11.90	11.60	21,800	0	0	0
HLD	20.8 20.8	20.80	20.90	20.50	18,000	0	0	0
HLO	17 17	17	17	17	0	0	0	0
HLS	21 21	21	21	21	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HMC	11.5 11.5	11.50	11.50	11.50	900	0	0	0
HMD	19 19	19	19	19	0	0	0	0
HMG	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HMH	17.7 17.7	16	17.70	16	50,100	0	0	0
HMR	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HMS	35.5 35.5	35	35.50	34.80	7,700	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	3,600	0	0	0
HND	10.9 10.9	10.90	10.90	10.80	9,600	0	0	0
HNF	30.8 30.8	30.80	30.80	30.80	100	0	0	0
HNG	6.7 6.7	6.40	6.80	6.40	6,143,800	0	0	0
HNI	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HNM	7.9 7.9	7.80	7.90	7.80	503,200	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	4.7 4.7	4.50	4.70	4.50	23,800	0	0	0
HPB	17.5 17.5	17.50	17.50	17.50	200	0	0	0
HPD	17.2 17.2	17.20	17.20	17.20	1,200	0	0	0
HPG	26.5 26.5	26.35	26.55	26.20	21,014,200	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	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79 79	78	79	78	1,000	0	0	0
HPT	25.5 25.5	24.90	25.50	24.70	2,400	0	0	0
HPW	23 23	23	23	23	100	0	0	0
HPX	5.3 5.3	5.11	5.37	5.11	3,656,500	0	0	0
HQC	2.8 2.8	2.78	2.79	2.74	3,243,000	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	28.5 28.5	28.45	28.45	28.45	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	15.9 15.9	15.70	15.95	15.60	3,184,200	0	0	0
HSI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
HSL	6.9 6.9	6.92	7.20	6.80	233,000	0	0	0
HSM	7 7	7	7	7	0	0	0	0
HSP	14 14	14.10	14.40	13.50	5,900	0	0	0
HSV	4.3 4.3	4.20	4.30	4.10	11,400	0	0	0
HT1	15 15	15.50	15.75	14.75	1,105,200	0	0	0
HTC	32.6 32.6	36.50	36.70	32.60	600	0	0	0
HTE	3.5 3.5	3.50	3.50	3.50	3,000	0	0	0
HTG	43.5 43.5	43.40	43.45	43.25	4,000	0	0	0
HTI	25.6 25.6	25.35	26.10	25.35	83,800	0	0	0
HTL	23.2 23.2	23.20	23.20	23.15	1,700	0	0	0
HTM	9.6 9.6	9.80	9.80	9.60	400	0	0	0
HTN	7.8 7.8	7.98	7.98	7.75	198,900	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	0	0	0	0
HU1	6.6 6.6	5.90	6.56	5.72	1,000	0	0	0
HU4	11 11	11.50	11.50	11	4,900	0	0	0
HU6	4.5 4.5	4.50	4.50	4.50	10,000	0	0	0
HUB	15.2 15.2	15.15	15.15	14.75	9,200	0	0	0
HUG	27.8 27.8	27.80	27.80	27.80	0	0	0	0
HUT	15.9 15.9	15.20	15.90	15	1,637,700	0	0	0
HVA	18.8 18.8	17.50	19	17.10	46,200	0	0	0
HVH	13.1 13.1	13.05	13.20	13	161,500	0	0	0
HVN	25.8 25.8	26.40	26.40	25.75	2,448,600	0	0	0
HVT	28.2 28.2	28.30	28.30	28	46,300	0	0	0
HVX	2.6 2.6	2.75	2.90	2.58	20,100	0	0	0
HWS	14.7 14.7	14.60	14.70	14.50	3,300	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	2.8 2.8	2.80	2.90	2.80	1,700	0	0	0
ICG	18.8 18.8	18.80	18.80	18.20	6,800	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	38.7 38.7	38.70	38.70	38.70	0	0	0	0
ICT	18.1 18.1	17.95	18.25	17.95	13,700	0	0	0
IDC	45.4 45.4	44.10	47	43.10	4,222,000	0	0	0
IDI	6.4 6.4	6.59	6.59	6.37	500,700	0	0	0
IDJ	4.6 4.6	4.60	4.70	4.50	321,100	0	0	0
IDP	220 220	220	220.20	220	5,200	0	0	0
IDV	26.7 26.7	26.50	26.70	26.20	14,400	0	0	0
IFS	17.7 17.7	17.80	17.80	17.70	5,000	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.6 10.6	10.70	10.75	10.55	2,550,300	0	0	0
ILA	6 6	6	6	6	0	0	0	0
ILB	23.3 23.3	23.35	23.45	23	6,300	0	0	0
ILC	6.3 6.3	6.30	6.40	6.30	600	0	0	0
ILS	22 22	22	22	22	1,500	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	53.7 53.7	53	53.70	53	23,200	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	41.8 41.8	41.50	41.90	41.50	5,700	0	0	0
IPA	18.6 18.6	18.30	18.70	18	157,500	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	25.6 25.6	25.60	25.60	25.60	0	0	0	0
IST	36.6 36.6	36.60	36.60	36.60	100	0	0	0
ITC	12.9 12.9	13.15	13.15	12.50	169,500	0	0	0
ITD	17.0 17.0	17.05	17.10	16.75	13,100	0	0	0
ITQ	3 3	2.80	3.20	2.70	939,100	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	1,100	0	0	0
IVS	8.3 8.3	8.40	8.40	8.20	79,600	0	0	0
JOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
JVC	6.0 6.0	5.76	6.03	5.64	830,400	0	0	0
KBC	33.9 33.9	33.50	34.15	33.30	5,410,200	0	0	0
KCB	12.5 12.5	12.80	13	12.10	162,100	0	0	0
KDC	50 50	50	50	49.50	161,700	0	0	0
KDH	26.7 26.7	27.70	27.80	26.55	7,971,400	0	0	0
KDM	28.5 28.5	26.30	29	26.30	113,800	0	0	0
KGM	5.5 5.5	5.60	5.60	5.30	5,500	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.7 6.7	6.74	6.74	6.56	15,271,400	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.2 12.2	11.60	12.15	11.60	7,100	0	0	0
KHS	18.4 18.4	18.30	18.60	18	18,000	0	0	0
KHW	31 31	31	31	31	0	0	0	0
KIP	13.7 13.7	13.70	13.70	13.70	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	15.2 15.2	15.45	15.50	15.15	510,900	0	0	0
KMR	2.9 2.9	2.92	2.94	2.88	4,300	0	0	0
KMT	8.8 8.8	9.70	9.70	8.80	200	0	0	0
KOS	39.1 39.1	39.50	39.50	39.05	402,900	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.8 16.8	16.85	16.85	16.50	840,700	0	0	0
KSD	4.4 4.4	4.40	4.40	4.40	0	0	0	0
KSF	71.5 71.5	65.10	71.50	65.10	34,300	0	0	0
KSQ	2.2 2.2	2.20	2.20	2.10	52,700	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	24.2 24.2	24.20	24.20	24.20	100	0	0	0
KTS	30.3 30.3	31.90	31.90	27.90	5,700	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	26 26	26	26	26	1,000	0	0	0
L12	4.2 4.2	4.20	4.20	4.20	0	0	0	0
L14	26.3 26.3	26.50	26.80	26.20	104,300	0	0	0
L18	26.8 26.8	26.50	27.10	26.10	7,800	0	0	0
L40	83.5 83.5	83	83.50	78.50	49,300	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	18.2 18.2	18.45	18.45	18.20	2,000	0	0	0
LAI	13.7 13.7	13.60	13.70	13.40	13,800	0	0	0
LAS	16.3 16.3	16.20	16.60	16.20	219,600	0	0	0
LAW	34.4 34.4	34.40	34.40	34.40	0	0	0	0
LBE	33 33	33	33	33	0	0	0	0
LBM	35 35	34.55	35.30	34.55	2,800	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	10.1 10.1	10.05	10.15	10	1,765,100	0	0	0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.9 3.9	3.91	4.05	3.88	1,217,000	0	0	0
LDP	8.4 8.4	8.50	9.30	8.30	881,600	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5.1 5.1	5.30	5.30	5.10	2,200	0	0	0
LG9	6.2 6.2	6.20	6.20	6.20	0	0	0	0
LGC	59.9 59.9	59.90	59.90	59.90	0	0	0	0
LGL	6.4 6.4	6	6.38	6	68,600	0	0	0
LHC	109.6 109.6	109.50	111	108	10,200	0	0	0
LHG	28.9 28.9	28.90	29	28.70	139,600	0	0	0
LIC	27.1 27.1	27.40	27.40	26	3,200	0	0	0
LIG	3.9 3.9	3.70	3.90	3.70	231,200	0	0	0
LIX	38.2 38.2	38.65	38.65	37.35	35,900	0	0	0
LKW	35.5 35.5	36.10	36.10	35.50	400	0	0	0
LLM	17.4 17.4	17.90	17.90	16.80	17,900	0	0	0
LM3	2 2	2	2	2	0	0	0	0
LM8	14 14	14	14	14	100	0	0	0
LMC	5.2 5.2	5.20	5.20	5.20	1,100	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	42 42	42	42.55	41.90	1,433,100	0	0	0
LPT	6.1 6.1	6	6.10	6	4,000	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33 33	33	33.30	31.70	40,000	0	0	0
LSS	9.5 9.5	9.55	9.55	9.43	217,600	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	22.70	22.40	1,000	0	0	0
MA1	31.5 31.5	36.50	36.50	31.50	1,300	0	0	0
MAC	12.6 12.6	12.60	12.60	12.60	0	0	0	0
MAS	38 38	38	38	38	100	0	0	0
MBB	26.5 26.5	26.15	26.60	26.10	19,201,000	0	0	0
MBG	3.2 3.2	3.10	3.20	3	119,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.1 26.1	26.10	26.40	25.10	2,745,000	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.50	7.50	7.50	200	0	0	0
MCH	158.5 158.5	158.50	158.90	156	148,900	0	0	0
MCM	27.3 27.3	27.40	28.80	26.60	72,300	0	0	0
MCO	5.3 5.3	5.60	5.60	5.20	3,600	0	0	0
MCP	27.1 27.1	27.50	27.50	27.10	9,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.9 9.9	9.90	9.90	9.90	1,500	0	0	0
MDF	5.7 5.7	5.70	5.70	5.70	100	0	0	0
MDG	38.9 38.9	38.85	38.85	38.85	95,900	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	0	0	0	0
MEF	1.1 1.1	1.10	1.10	1.10	0	0	0	0
MEL	7.2 7.2	7.20	7.20	7.20	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.6 39.6	40	41.20	39.20	40,900	0	0	0
MGC	13 13	12.90	13.50	12.90	15,200	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	100	0	0	0
MH3	29 29	29	29	29	100	0	0	0
MHC	10.7 10.7	10.45	11.15	10.35	37,900	0	0	0
MIC	11.9 11.9	12.50	12.50	11.90	5,600	0	0	0
MIE	9.4 9.4	9.40	9.40	9.40	0	0	0	0
MIG	17.8 17.8	17.60	17.85	17.55	220,200	0	0	0
MKP	30 30	30	30	30	3,100	0	0	0
MKV	22.4 22.4	23.40	23.40	20.30	800	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	21.6 21.6	21.80	21.80	21.60	1,400	0	0	0
MML	36.5 36.5	36.80	36.80	35.90	115,800	0	0	0
MNB	24.6 24.6	24.60	24.60	24.60	0	0	0	0
MND	9.5 9.5	9.50	9.50	9.50	0	0	0	0
MPC	16 16	15.90	16	15.60	25,400	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	100	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.2 12.2	12.30	12.30	12.15	4,256,500	0	0	0
MSH	35.0 35.0	34.75	34.95	34.25	145,200	0	0	0
MSN	76.7 76.7	77.40	77.50	76.70	3,805,800	0	0	0
MSR	30 30	29.70	30.50	29.40	1,493,100	0	0	0
MST	6.5 6.5	6.40	6.50	6.30	1,465,400	0	0	0
MTA	15 15	14.40	15	14.40	4,500	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	0	0	0	0
MTL	5.5 5.5	5.50	5.50	5.50	1,200	0	0	0
MTP	13.3 13.3	13.30	13.30	13.30	900	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	17.3 17.3	17.60	17.60	17.30	7,900	0	0	0
MVC	16.7 16.7	16.90	16.90	16.20	35,300	0	0	0
MVN	63 63	64.30	65	62.10	32,000	0	0	0
MWG	85 85	84.20	85.80	84	5,418,600	0	0	0
MZG	10.4 10.4	10.50	10.70	10.40	169,100	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	41.5 41.5	40.25	41.70	40	894,300	0	0	0
NAG	7.7 7.7	7.80	7.80	7.50	196,600	0	0	0
NAP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
NAS	36 36	36	36	36	100	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	16.7 16.7	17	17	16.70	300	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18 18	17.85	18	17.50	52,800	0	0	0
NBC	8.8 8.8	8.70	8.90	8.60	23,400	0	0	0
NBE	11.3 11.3	11.30	11.40	11.30	10,200	0	0	0
NBP	7.5 7.5	7.50	7.70	7.50	14,800	0	0	0
NBT	17.6 17.6	17.60	17.60	17.60	200	0	0	0
NBW	32 32	32	32	32	0	0	0	0
NCG	11.1 11.1	11.60	11.60	11.10	800	0	0	0
NCS	41.5 41.5	41.40	41.50	41.40	4,100	0	0	0
NCT	95.8 95.8	97.60	97.60	94.50	26,800	0	0	0
ND2	35.7 35.7	35.90	35.90	35.50	16,700	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	11.2 11.2	11.30	11.30	11	279,800	0	0	0
NDP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NDT	5 5	5.30	5.30	5	4,300	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6 6	6	6.10	6	31,800	0	0	0
NED	7.1 7.1	7.10	7.10	6.90	157,800	0	0	0
NET	67.5 67.5	67.60	67.60	67.50	400	0	0	0
NFC	68.8 68.8	69.90	69.90	68.80	300	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15 15	15	15.05	14.90	75,900	0	0	0
NHC	19 19	19	19	19	0	0	0	0
NHH	11.7 11.7	11.70	11.75	11.65	79,700	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11 11	11.05	11.05	11	800	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	14.90	14.95	14.70	2,841,200	0	0	0
NLG	28.1 28.1	29.25	29.40	28	4,560,200	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	55.5 55.5	54.20	55.50	54.10	86,900	0	0	0
NNT	59.9 59.9	58.50	59.90	58.30	2,700	0	0	0
NO1	6.1 6.1	6.13	6.17	6.07	20,800	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	14 14	12	14	12	2,200	0	0	0
NRC	5.8 5.8	5.90	5.90	5.60	914,300	0	0	0
NS2	15.3 15.3	15.30	15.30	15.30	300	0	0	0
NSC	75.3 75.3	74.50	75.30	74.50	300	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.70	4.70	4.40	82,700	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	11.7 11.7	11.80	11.80	11.70	5,800	0	0	0
NT2	26.7 26.7	25.90	26.80	25.90	1,926,600	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	154.5 154.5	154.40	155	154	5,600	0	0	0
NTF	10.4 10.4	10.40	10.40	10.40	500	0	0	0
NTH	56 56	56	56	56	0	0	0	0
NTL	17.1 17.1	17.15	17.25	16.95	699,200	0	0	0
NTP	63.1 63.1	62.10	63.50	62.10	204,800	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	100	0	0	0
NUE	10.2 10.2	10.20	10.20	10.20	0	0	0	0
NVB	12.8 12.8	13	13	12.70	112,400	0	0	0
NVL	11.4 11.4	12	12.15	11.40	11,701,500	0	0	0
NVP	42 42	42	42	42	100	0	0	0
NVT	7.4 7.4	7.42	7.43	7.42	1,100	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.2 4.2	4.20	4.20	4.20	100	0	0	0
OCB	11.8 11.8	11.75	11.80	11.65	1,538,900	0	0	0
OCH	6.2 6.2	6.20	6.20	6.10	41,000	0	0	0
ODE	45.9 45.9	46	46.10	45.80	19,200	0	0	0
OGC	3.8 3.8	3.98	3.99	3.78	819,400	0	0	0
OIL	14.7 14.7	14.40	14.80	14	7,394,500	0	0	0
ONE	8.1 8.1	7.40	8.10	7.40	46,800	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.3 22.3	22.35	22.35	22	5,800	0	0	0
ORS	13.7 13.7	12.95	13.85	12.90	2,581,500	0	0	0
PAC	23 23	23.25	23.35	22.80	239,600	0	0	0
PAI	14.4 14.4	12.60	14.40	12.60	600	0	0	0
PAN	29.9 29.9	29.40	30.20	29.30	2,491,800	0	0	0
PAP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
PAS	2.8 2.8	2.90	2.90	2.80	31,700	0	0	0
PAT	80.5 80.5	80	80.50	79.70	31,500	0	0	0
PBC	6 6	6	6.10	5.90	31,400	0	0	0
PBP	12.7 12.7	12.70	12.70	12.70	0	0	0	0
PBT	16 16	16	16	16	0	0	0	0
PC1	22.9 22.9	22.65	23.10	22.40	3,440,800	0	0	0
PCC	30.4 30.4	30.40	30.40	30.40	0	0	0	0
PCE	19.4 19.4	19.40	19.40	19.40	100	0	0	0
PCF	5.7 5.7	5	5.70	4.90	14,300	0	0	0
PCG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PCH	20 20	19.80	20.10	19.80	77,900	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PCT	9.5 9.5	9.30	9.50	9.30	17,000	0	0	0
PDB	27.7 27.7	28.90	28.90	27.60	27,300	0	0	0
PDC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PDN	110.6 110.6	112	113	110.60	2,900	0	0	0
PDR	17.3 17.3	17.20	17.30	16.85	7,934,300	0	0	0
PDV	9.9 9.9	9.78	9.90	9.78	16,300	0	0	0
PEG	4.2 4.2	3.60	4.20	3.60	600	0	0	0
PEN	8.2 8.2	8.20	8.20	8.20	400	0	0	0
PEQ	39 39	39	39	39	100	0	0	0
PET	31.4 31.4	30.50	31.90	30.05	2,219,500	0	0	0
PFL	2.6 2.6	2.50	2.60	2.50	113,000	0	0	0
PGB	12.5 12.5	12.70	12.80	12.10	8,400	0	0	0
PGC	14.4 14.4	14.25	14.40	14.10	38,100	0	0	0
PGD	23.8 23.8	23.60	24.10	23.60	1,700	0	0	0
PGI	19.5 19.5	19	19.45	19	2,000	0	0	0
PGN	6 6	6	6.20	5.90	6,200	0	0	0
PGS	51.8 51.8	47.10	51.80	47.10	200	0	0	0
PGT	7.1 7.1	7.10	7.10	7.10	400	0	0	0
PGV	22.5 22.5	22.95	22.95	22.15	17,600	0	0	0
PHC	4.7 4.7	4.50	4.80	4.50	204,000	0	0	0
PHH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
PHN	65.8 65.8	65.80	65.80	65.80	100	0	0	0
PHP	35.6 35.6	35.40	36	34.70	118,300	0	0	0
PHR	64 64	63	64.20	62.20	595,800	0	0	0
PHS	13.5 13.5	13.50	13.50	13.50	0	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.8 16.8	16.20	16.80	15.70	1,000	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	7.3 7.3	7.10	7.45	7.10	9,200	0	0	0
PIV	7.4 7.4	7.30	7.70	7.10	213,100	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	10.45	10.45	10.45	0	0	0	0
PLA	4.6 4.6	4.40	4.80	4.40	45,900	0	0	0
PLC	34.6 34.6	34	34.80	31.70	1,557,300	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	100	0	0	0
PLP	5.6 5.6	5.50	5.59	5.42	23,200	0	0	0
PLX	60.9 60.9	58	60.90	56.50	13,432,600	0	0	0
PMB	10.1 10.1	10.20	10.20	10.10	5,800	0	0	0
PMC	146 146	146	146	146	900	0	0	0
PMG	8.3 8.3	8.90	8.90	7.90	13,200	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	1,100	0	0	0
PMT	7 7	7	7	7	0	0	0	0
PMW	35.9 35.9	35.90	35.90	35.90	1,000	0	0	0
PNC	28.0 28.0	26.75	28.60	26.70	1,400	0	0	0
PND	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PNG	42.1 42.1	42.10	42.10	42.10	100	0	0	0
PNJ	116 116	116.80	117.40	115.40	1,294,600	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	16.50	16.70	16.30	116,900	0	0	0
POT	24 24	24	24	24	0	0	0	0
POV	7.9 7.9	7.90	7.90	7.90	300	0	0	0
POW	14 14	13.90	14.20	13.60	15,959,100	0	0	0
PPC	10.1 10.1	10	10.10	9.97	178,400	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	100	0	0	0
PPH	27.8 27.8	28	28	27.70	10,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.2 18.2	18.20	18.20	18.20	100	0	0	0
PPS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PPY	9 9	9	9	9	700	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
PRE	22.2 22.2	22.20	22.20	22.20	1,600	0	0	0
PRO	12.4 12.4	12.40	12.40	12.40	100	0	0	0
PRT	10.7 10.7	10.80	10.80	10.60	2,500	0	0	0
PSB	4.7 4.7	5	5.50	4.70	43,100	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	17.1 17.1	17.80	17.80	16.80	75,700	0	0	0
PSE	10.9 10.9	10.90	10.90	10.90	0	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	7.9 7.9	8	8	7.80	106,000	0	0	0
PSL	12.2 12.2	12.20	12.20	12.20	0	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	7.60	7.70	7.60	15,900	0	0	0
PTB	50.6 50.6	50.50	50.60	48.80	181,200	0	0	0
PTC	6.5 6.5	6.40	6.49	6.07	20,200	0	0	0
PTD	7.7 7.7	7.70	7.70	7.70	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	31 31	31	31	31	0	0	0	0
PTL	2.8 2.8	2.81	2.81	2.54	138,800	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PTS	10.7 10.7	10.60	10.70	10.40	2,600	0	0	0
PTT	8.2 8.2	8.30	8.30	8.20	500	0	0	0
PTV	3.9 3.9	3.90	4	3.80	10,200	0	0	0
PV2	2.5 2.5	2.50	2.60	2.50	43,600	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	36.5 36.5	35.50	37	34.70	550,600	0	0	0
PVC	14.2 14.2	13.80	14.50	13.20	2,795,500	0	0	0
PVD	29.3 29.3	27.80	29.30	27.40	14,281,000	0	0	0
PVE	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PVG	7.1 7.1	7.20	7.20	7	107,500	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	90.4 90.4	87	91.90	86	107,900	0	0	0
PVM	18.5 18.5	18.10	18.50	18	15,400	0	0	0
PVO	6.4 6.4	6.40	6.40	6.30	22,500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	40.8 40.8	39.40	41.80	38.50	12,369,800	0	0	0
PVT	20.6 20.6	20.40	21	19.90	3,686,100	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	5.20	5.20	5.20	0	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	16.3 16.3	16.40	16.40	15.90	94,500	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	14.3 14.3	14.30	14.40	14.10	494,600	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	6.2 6.2	5.30	6.20	5.30	500	0	0	0
QNP	31.5 31.5	30	31.50	30	300	0	0	0
QNS	46.6 46.6	46.60	46.80	45	159,600	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	10 10	10	10	10	0	0	0	0
QNW	14 14	14	14	14	100	0	0	0
QPH	34.1 34.1	34.10	34.10	34.10	4,600	0	0	0
QSP	25.6 25.6	25.60	25.60	25.60	200	0	0	0
QST	28.9 28.9	28.90	28.90	28.90	100	0	0	0
QTC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QTP	12.2 12.2	12.30	12.50	12.20	368,100	0	0	0
RAL	92.9 92.9	93	93	92.30	3,200	0	0	0
RAT	17 17	17	17	17	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	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	12.80	12.80	12.80	0	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	62.4 62.4	61.80	62.40	61.80	318,600	0	0	0
RIC	12.1 12.1	12.70	12.70	12.10	1,100	0	0	0
RTB	28.5 28.5	28.50	28.50	28.50	2,100	0	0	0
RYG	10.9 10.9	11.10	11.30	10.70	245,700	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33 33	33.20	33.20	33	3,500	0	0	0
S55	59 59	59	59	59	5,000	0	0	0
S72	7.3 7.3	7	7.30	7	600	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	300	0	0	0
S99	8.9 8.9	8.80	8.90	8.80	13,400	0	0	0
SAB	49.6 49.6	48.95	49.55	48.25	1,290,400	0	0	0
SAC	13 13	13	13	13	200	0	0	0
SAF	53.5 53.5	53.50	53.50	53.50	4,500	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.1 7.1	7.24	7.24	7.09	164,000	0	0	0
SAS	37.5 37.5	37.90	38.40	37	58,200	0	0	0
SAV	13.5 13.5	13.45	13.45	13.45	100	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SBA	29.8 29.8	29	29.80	28.90	1,700	0	0	0
SBB	16 16	16.30	16.30	16	2,400	0	0	0
SBD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBG	14.4 14.4	14.35	14.40	14.20	67,400	0	0	0
SBH	41.9 41.9	41.90	41.90	41.90	100	0	0	0
SBL	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SBM	34.3 34.3	34.40	34.40	34.30	800	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SBS	6 6	6	6	5.80	765,800	0	0	0
SBT	24.1 24.1	24	24.05	23.80	501,300	0	0	0
SBV	8.2 8.2	8	8.20	8	300	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	64.9 64.9	64.90	65.10	64.80	24,900	0	0	0
SCI	9.4 9.4	9.20	9.40	9.20	9,200	0	0	0
SCJ	3.4 3.4	3.40	3.40	3.40	100	0	0	0
SCL	20.9 20.9	20.70	21	20.70	18,600	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	6.9 6.9	6.95	6.95	6.82	1,856,000	0	0	0
SCS	53.8 53.8	54.80	54.80	53.20	520,400	0	0	0
SD2	3.5 3.5	3.50	3.50	3.50	100	0	0	0
SD3	7.9 7.9	7.80	7.90	7.80	200	0	0	0
SD5	8 8	8	8	8	13,900	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	1,000	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	40	42.80	40	9,700	0	0	0
SEB	49 49	49	49	49	400	0	0	0
SED	19 19	18.90	19	18.60	8,500	0	0	0
SEP	17.5 17.5	17.50	17.50	17.50	4,000	0	0	0
SFC	17.5 17.5	17.80	17.80	17.50	1,100	0	0	0
SFG	10.4 10.4	10.35	10.35	10.35	0	0	0	0
SFI	27 27	26.45	27.05	26.45	300	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.5 12.5	12.50	12.50	12.50	2,400	0	0	0
SGC	80.5 80.5	80	80.50	78.40	2,900	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	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SGN	60.6 60.6	60.20	61	60	25,300	0	0	0
SGP	26.4 26.4	27	27	26.10	95,500	0	0	0
SGR	16.9 16.9	16.20	16.90	16.20	84,200	0	0	0
SGS	13 13	13	13	13	0	0	0	0
SGT	15.2 15.2	15	15.15	14.80	50,500	0	0	0
SHA	4 4	3.91	4	3.91	2,200	0	0	0
SHB	16.1 16.1	15.80	16.05	15.65	51,904,700	0	0	0
SHC	11 11	11	11	11	3,700	0	0	0
SHE	7.1 7.1	6.90	7.10	6.90	700	0	0	0
SHG	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SHI	14 14	13.80	14	13.75	448,000	0	0	0
SHN	4.6 4.6	4.50	4.60	4.40	7,300	0	0	0
SHP	34.5 34.5	34	34.50	34	1,200	0	0	0
SHS	19 19	18.60	19.20	17.30	7,523,700	0	0	0
SID	14.8 14.8	15	15	14.80	2,200	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	12.3 12.3	12.60	12.70	12.10	900	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14.2 14.2	14.15	14.20	14.10	31,000	0	0	0
SJE	18.8 18.8	18.50	19.20	18.40	164,900	0	0	0
SJG	18.3 18.3	18.30	18.30	18.30	0	0	0	0
SJM	8 8	6.90	8	6.90	600	0	0	0
SJS	54 54	56.90	56.90	53.80	66,300	0	0	0
SKG	10.1 10.1	10.10	10.20	10	30,700	0	0	0
SKH	24.1 24.1	24.10	24.10	24.10	1,600	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.8 26.8	26.80	26.80	26.80	1,300	0	0	0
SLS	161.5 161.5	160.50	161.60	160.50	2,700	0	0	0
SMA	8.9 8.9	8.85	8.85	8.85	0	0	0	0
SMB	39.5 39.5	39.25	39.50	39.15	8,300	0	0	0
SMC	12.9 12.9	12.80	13.25	12.80	272,300	0	0	0
SMN	10.2 10.2	10.20	10.20	10.20	900	0	0	0
SMT	8.6 8.6	9.10	9.10	8.60	2,500	0	0	0
SNC	25.5 25.5	25.50	25.50	25.50	0	0	0	0
SNZ	34.5 34.5	35.50	35.50	33.90	5,400	0	0	0
SP2	22.5 22.5	22.60	22.60	22.50	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	400	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	9.3 9.3	9.30	9.60	9.30	1,900	0	0	0
SPV	24.5 24.5	24.50	24.50	24.50	100	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	26,000	0	0	0
SRC	49.2 49.2	49.20	49.20	49.20	0	0	0	0
SRF	7.8 7.8	7.39	7.77	7.36	2,600	0	0	0
SSB	17.5 17.5	17.35	17.50	17.20	1,800,800	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 8	8.10	8.10	8	6,600	0	0	0
SSH	68 68	68	68	68	0	0	0	0
SSI	30.9 30.9	31	31.40	30.85	17,981,400	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	4.42	4.45	4.38	83,700	0	0	0
STB	61.9 61.9	62	63.30	61	12,496,700	0	0	0
STC	15.9 15.9	15.90	15.90	15.90	100	0	0	0
STG	40.7 40.7	40.65	40.65	40.65	0	0	0	0
STH	18.7 18.7	20.20	20.20	18.70	172,200	0	0	0
STK	15.5 15.5	15.50	15.50	15.40	5,500	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.40	8.40	8.40	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.1 1.1	1.10	1.10	1.10	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	20 20	20.50	20.50	19.85	40,600	0	0	0
SVD	4.1 4.1	4.05	4.14	3.80	11,800	0	0	0
SVG	6.7 6.7	6.70	6.70	6.70	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	2.30	2.40	2.20	20,000	0	0	0
SVT	11.3 11.3	11.15	11.30	11.10	8,100	0	0	0
SWC	33.6 33.6	33.60	33.60	33	1,700	0	0	0
SZB	38.5 38.5	38.50	38.50	38.50	1,500	0	0	0
SZC	31 31	30	31.10	30	568,700	0	0	0
SZE	9.4 9.4	9.40	9.40	9.40	1,100	0	0	0
SZG	36.3 36.3	36.30	36.30	36.30	2,700	0	0	0
SZL	48.5 48.5	48.20	49	48	2,700	0	0	0
TA6	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TA9	12 12	12.20	12.20	11.80	500	0	0	0
TAB	18 18	18	18	18	0	0	0	0
TAL	44.2 44.2	45.50	45.50	44.10	345,400	0	0	0
TAN	44.2 44.2	44.20	44.20	44.20	1,900	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	36 36	36.45	37	36	1,600	0	0	0
TBD	114 114	114	114	114	0	0	0	0
TBR	8.5 8.5	8.60	8.60	6.50	400	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.0 35.0	35.50	35.80	34.75	12,126,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	14.6 14.6	14.60	14.80	14.40	4,429,600	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	35.20	34.70	5,200	0	0	0
TCM	26.8 26.8	27.10	27.15	26.65	1,099,900	0	0	0
TCO	9 9	9.75	9.75	9	221,400	0	0	0
TCR	3.0 3.0	3.02	3.02	3.02	0	0	0	0
TCT	20 20	20	20	20	1,200	0	0	0
TCW	31.8 31.8	32.40	32.40	30.70	29,400	0	0	0
TDB	40.4 40.4	40.40	40.40	40.40	100	0	0	0
TDC	11.6 11.6	11.45	11.55	11.25	235,700	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	2.9 2.9	2.77	2.91	2.77	39,200	0	0	0
TDH	4.1 4.1	4.05	4.10	3.95	58,500	0	0	0
TDM	56.9 56.9	55	56.90	54.80	1,100	0	0	0
TDP	32 32	32	32	30.10	474,000	0	0	0
TDS	8.2 8.2	8.40	8.40	8.20	4,200	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	13,600	0	0	0
TDW	46.9 46.9	45	46.90	44	1,700	0	0	0
TED	74 74	74	74	74	0	0	0	0
TEG	6.2 6.2	6.10	6.28	6.10	16,600	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	49.6 49.6	51.50	51.50	45.60	6,900	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	30.2 30.2	30.20	30.20	30.10	500	0	0	0
THG	45.5 45.5	44.90	45.50	44.85	42,000	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	8.70	8.80	8.60	6,700	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	23.10	24	23	7,600	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.5 8.5	8.60	8.60	8.40	220,400	0	0	0
TIN	78.6 78.6	70	78.60	69	224,000	0	0	0
TIP	19.5 19.5	19.50	20.10	19.35	267,200	0	0	0
TIS	5.2 5.2	5.30	5.30	5	7,200	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 13	13	13	13	100	0	0	0
TL4	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TLD	8.3 8.3	8.25	8.28	8.25	137,300	0	0	0
TLG	51 51	51	51.60	50.90	127,800	0	0	0
TLH	5.1 5.1	5.18	5.18	5.05	131,200	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	1,000	0	0	0
TLT	26.2 26.2	26.20	26.20	26.20	0	0	0	0
TMB	54.7 54.7	54	55	54	5,100	0	0	0
TMC	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TMG	64.2 64.2	64.20	64.20	64.20	0	0	0	0
TMP	59.2 59.2	59.20	59.20	59.20	100	0	0	0
TMS	41.5 41.5	41.20	41.50	39.20	800	0	0	0
TMT	13 13	12.50	13.20	12.50	3,400	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	8.80	0	0	0	0
TN1	14.6 14.6	14.45	14.55	14.45	6,500	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	19.1 19.1	18.80	19.40	18.80	377,800	0	0	0
TNH	12 12	12.05	12.05	11.90	68,100	0	0	0
TNI	5.1 5.1	5.06	5.07	4.82	3,500	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	0	0	0	0
TNS	3 3	3	3	3	0	0	0	0
TNT	8.7 8.7	8.34	8.78	8.31	21,300	0	0	0
TNV	22.1 22.1	22.60	22.60	21	3,900	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	162.1 162.1	159	165	159	23,700	0	0	0
TOT	16 16	16	16	16	100	0	0	0
TOW	36 36	36	36	36	0	0	0	0
TPB	17.2 17.2	17.05	17.25	17	7,435,400	0	0	0
TPC	13 13	13	13	13	0	0	0	0
TPP	12 12	12.70	12.90	12	7,600	0	0	0
TPS	51 51	51	51	51	0	0	0	0
TQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TRA	74.2 74.2	73.80	74.20	73.80	34,300	0	0	0
TRC	82.7 82.7	83.50	83.50	81.50	49,100	0	0	0
TRS	38.5 38.5	38.50	38.50	38.50	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	500	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14.8 14.8	14.85	14.85	14.70	114,100	0	0	0
TSB	25.3 25.3	24.20	26.60	24.20	600	0	0	0
TSC	2.9 2.9	2.89	2.91	2.85	196,900	0	0	0
TSD	5 5	5	5	5	100	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	5.4 5.4	5.50	5.50	5.20	4,800	0	0	0
TTA	10.8 10.8	10.90	10.90	10.70	94,600	0	0	0
TTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
TTD	105 105	105	105	105	100	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3 3	2.98	3.01	2.96	964,600	0	0	0
TTG	18.1 18.1	16.20	18.10	16.20	600	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	106,500	0	0	0
TTL	8.5 8.5	8.90	8.90	8.50	3,800	0	0	0
TTN	17.2 17.2	17	17.30	16.70	182,700	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	33.1 33.1	33	33.80	33	400	0	0	0
TUG	17 17	17	17	17	0	0	0	0
TV1	25.3 25.3	24.80	25.50	24.80	31,500	0	0	0
TV2	34.3 34.3	33.50	34.40	33.50	144,800	0	0	0
TV3	17 17	17	17	17	1,000	0	0	0
TV4	14.8 14.8	14.80	14.80	14.80	0	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	8.0 8.0	8	8	7.92	11,800	0	0	0
TVC	8.3 8.3	8.20	8.30	8.20	27,600	0	0	0
TVD	10.1 10.1	10.10	10.10	10	8,600	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	8.40	8.60	8.30	635,700	0	0	0
TVS	14.3 14.3	14.05	14.35	14.05	93,100	0	0	0
TVT	17.1 17.1	17.10	17.10	17.10	200	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.5 4.5	4.50	4.50	4.50	4,000	0	0	0
TYA	18.6 18.6	18.90	18.95	18.55	24,900	0	0	0
UCT	7 7	7	7	7	100	0	0	0
UDJ	7 7	6.90	7	6.70	1,600	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	61 61	58.60	61	58.60	4,300	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	0	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	9.1 9.1	6.90	9.10	6.90	200	0	0	0
USC	10.6 10.6	10.60	10.60	10.60	0	0	0	0
USD	17.8 17.8	17.80	17.80	17.80	4,000	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	0	0	0	0
VAB	11.3 11.3	11.90	11.90	11.30	1,429,100	0	0	0
VAF	20.6 20.6	20.65	20.70	19.55	23,200	0	0	0
VAV	35.5 35.5	35.50	35.50	35.50	1,300	0	0	0
VBB	10.7 10.7	10.70	10.90	10.60	50,600	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	12.1 12.1	12.40	13.50	12	15,300	0	0	0
VC2	5.9 5.9	5.80	5.90	5.70	463,500	0	0	0
VC3	27 27	26.80	27.30	26.80	1,311,000	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	22.4 22.4	22.40	22.40	22.40	0	0	0	0
VC7	8.8 8.8	9.20	9.30	8.80	213,300	0	0	0
VC9	3.8 3.8	3.70	3.80	3.70	1,000	0	0	0
VCA	8 8	8	8	8	400	0	0	0
VCB	70.6 70.6	69.70	71.50	68.10	9,645,200	0	0	0
VCC	10 10	10	10	10	1,000	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	305 305	304.90	305	298	1,000	0	0	0
VCG	19.8 19.8	19.80	20.20	19.80	38,214,200	0	0	0
VCI	37 37	36.80	37.40	36.35	15,537,000	0	0	0
VCM	8.9 8.9	8.90	8.90	8.90	100	0	0	0
VCP	24.5 24.5	24.80	24.80	23.90	4,700	0	0	0
VCR	35.6 35.6	35.60	35.70	35.60	2,100	0	0	0
VCS	44 44	44	44	43.50	60,700	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10 10	10	10	10	100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12.3 12.3	12.50	12.50	12.30	3,900	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	46 46	46	46	46	5,200	0	0	0
VDS	17.9 17.9	17.30	17.85	17.20	681,000	0	0	0
VDT	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VE1	3.6 3.6	3.90	3.90	3.60	33,800	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	4 4	3.80	4	3.80	8,000	0	0	0
VEA	35.8 35.8	35.40	36.20	35.10	765,700	0	0	0
VEC	30.1 30.1	35	35	30.10	1,500	0	0	0
VEF	112 112	114.70	114.70	111	13,400	0	0	0
VES	18.7 18.7	18.70	18.70	18.70	2,600	0	0	0
VET	16 16	16.60	16.60	16	18,400	0	0	0
VFC	99.7 99.7	99.70	99.70	99.70	0	0	0	0
VFG	55.3 55.3	54.80	55.30	54.30	4,400	0	0	0
VFR	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VGC	45 45	45	45.95	44.95	1,013,200	0	0	0
VGG	43.9 43.9	43.90	43.90	43.90	100	0	0	0
VGI	126.8 126.8	124	128	120.50	1,656,300	0	0	0
VGL	20 20	20	20	20	0	0	0	0
VGP	27.2 27.2	27.50	27.50	27.20	8,800	0	0	0
VGR	66.9 66.9	70.40	70.40	66.90	300	0	0	0
VGS	25.2 25.2	25.70	25.70	25	574,600	0	0	0
VGT	12.7 12.7	12.60	12.80	12.50	728,500	0	0	0
VGV	47.9 47.9	47.90	47.90	47.90	0	0	0	0
VHC	58.5 58.5	59.90	60	58.50	679,400	0	0	0
VHD	3.6 3.6	3.60	3.60	3.60	300	0	0	0
VHE	3.4 3.4	3.30	3.40	3.30	11,400	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	2	2	1.90	127,300	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	110.6 110.6	117.50	118	110.60	10,162,000	0	0	0
VIB	17.4 17.4	17.45	17.55	17.35	3,499,100	0	0	0
VIC	151 151	160	160	150.10	6,581,300	0	0	0
VID	5.0 5.0	5.02	5.05	5.02	10,200	0	0	0
VIE	8 8	8.90	8.90	8	600	0	0	0
VIF	16 16	16	16	16	100	0	0	0
VIG	5.6 5.6	5.60	5.70	5.50	57,400	0	0	0
VIH	24.4 24.4	24.40	24.40	24.40	600	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	12.1 12.1	12.35	12.40	12.05	551,100	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	22.4 22.4	20.20	22.40	20.20	200	0	0	0
VIW	13.2 13.2	13.20	13.40	13	33,200	0	0	0
VIX	22.6 22.6	22.95	23.10	22.35	35,429,100	0	0	0
VJC	178.8 178.8	182.20	183.50	178.80	1,224,400	0	0	0
VLA	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VLB	49 49	48.80	49.20	48.50	45,600	0	0	0
VLC	14.6 14.6	14.80	14.90	14.40	128,600	0	0	0
VLG	8.3 8.3	8.10	8.30	8.10	4,300	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	5.6 5.6	5.30	5.60	5.30	5,600	0	0	0
VMD	16.2 16.2	16.20	16.20	16.20	5,600	0	0	0
VMG	2.9 2.9	2.80	2.90	2.80	3,800	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	57.4 57.4	47	57.40	47	500	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	15.3 15.3	16	16.70	15.20	2,600	0	0	0
VNB	16.3 16.3	16.40	16.50	16.10	36,100	0	0	0
VNC	39.4 39.4	39.40	39.40	39.40	35,000	0	0	0
VND	18.7 18.7	18.50	18.85	18.45	7,018,100	0	0	0
VNE	5.5 5.5	5.56	5.70	5.49	37,700	0	0	0
VNF	14.6 14.6	14.20	14.80	14.20	8,000	0	0	0
VNG	7.0 7.0	7.08	7.09	7.02	1,300	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	8.5 8.5	8.50	8.50	8.50	400	0	0	0
VNL	21 21	20.90	21	20.80	9,200	0	0	0
VNM	67.7 67.7	68.40	68.60	66.10	8,357,800	0	0	0
VNP	17.6 17.6	17.50	17.60	17	72,200	0	0	0
VNR	20.8 20.8	20.70	21	20.70	11,100	0	0	0
VNS	9.3 9.3	9.80	9.80	9.32	53,900	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VNY	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VNZ	360 360	360.10	360.10	360	500	0	0	0
VOC	11.5 11.5	11.40	11.60	11.40	40,600	0	0	0
VOS	12.9 12.9	13.30	13.30	12.65	1,986,600	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	27.8 27.8	27.80	28.10	27.70	12,846,500	0	0	0
VPC	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VPD	25.8 25.8	25.75	25.75	25.75	600	0	0	0
VPG	5.1 5.1	5.28	5.28	5.10	136,600	0	0	0
VPH	4.4 4.4	4.35	4.40	4.30	20,600	0	0	0
VPI	53.5 53.5	53.50	53.80	52.50	1,404,300	0	0	0
VPR	8.4 8.4	8.40	8.40	8.40	0	0	0	0
VPS	9.3 9.3	9.15	9.42	9.13	15,000	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	13 13	13	13	13	0	0	0	0
VRC	13.6 13.6	12.20	13.60	12.20	309,900	0	0	0
VRE	30.9 30.9	31	31	29.20	10,746,100	0	0	0
VRG	17.3 17.3	17.90	17.90	17.20	31,300	0	0	0
VSA	20.3 20.3	21.20	21.20	20.20	1,200	0	0	0
VSC	20 20	20.40	20.65	19.95	5,417,100	0	0	0
VSE	8.6 8.6	8.30	8.60	8.30	5,900	0	0	0
VSF	25.6 25.6	25.40	25.60	25.10	12,300	0	0	0
VSG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VSH	44.5 44.5	44.50	44.50	44.30	2,300	0	0	0
VSI	25 25	25	25	25	0	0	0	0
VSM	15.1 15.1	15.10	15.10	15.10	0	0	0	0
VSN	16.8 16.8	16.80	16.80	16.80	400	0	0	0
VST	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTA	2.5 2.5	2.50	2.50	2.40	1,700	0	0	0
VTB	16.4 16.4	15.95	16.55	15.90	3,100	0	0	0
VTC	12.6 12.6	12.90	13	12.60	4,800	0	0	0
VTD	6.4 6.4	6.30	6.40	6.20	26,200	0	0	0
VTE	5.9 5.9	6.90	6.90	5.90	5,000	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	8.5 8.5	8.40	8.50	8.40	600	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	57.9 57.9	57	58	55.20	30,800	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	12.0 12.0	11.95	11.95	11.80	143,900	0	0	0
VTP	115.6 115.6	114.70	116.10	112	815,700	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VTR	12.4 12.4	13	13	11.10	160,300	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15 15	15	15.10	14.70	40,200	0	0	0
VTX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VTZ	19.7 19.7	19.80	19.80	19.60	1,654,700	0	0	0
VUA	17.9 17.9	15.20	17.90	15.20	244,400	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	69.7 69.7	69.70	69.70	69.70	142,500	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	46 46	46	46	46	0	0	0	0
WCS	276 276	275	276	275	500	0	0	0
WSB	56 56	57	57	55.80	400	0	0	0
WSS	6.4 6.4	6.50	6.50	6.40	6,700	0	0	0
WTC	10.2 10.2	10.10	10.20	10.10	1,000	0	0	0
X20	12.5 12.5	12.50	12.50	12.50	6,100	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	9.6 9.6	9.60	9.60	9.60	5,000	0	0	0
XMD	5.8 5.8	5.80	5.80	5.80	200	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XPH	15.4 15.4	15.40	15.40	15.40	100	0	0	0
YBC	8.8 8.8	8.80	8.80	8.80	0	0	0	0
YBM	10.4 10.4	10.45	10.45	10.10	5,000	0	0	0
YEG	12.4 12.4	12.20	12.40	12.10	727,900	0	0	0
YTC	32 32	32	32	32	0	0	0	0
^HASTC	252.8 252.8	0	0	0	62,361,663	0	0	0
^UPCOM	126.9 126.9	0	0	0	48,199,550	0	0	0
^VN30	2,019.9 2,019.9	2,034	2,036.82	2,010.56	317,605,363	0	0	0
^VNINDEX	1,830.5 1,830.5	1,843.94	1,845.70	1,821.79	751,297,700	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 27/01/2026