NGÀY: [ 30/01 ] [ 29/01 ] [ 28/01 ] [ 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 30/01/2026

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	34.8 34.8	34.80	34.80	34.80	0	0	0	0
AAA	8.0 8.0	7.95	8.02	7.90	1,510,300	0	0	0
AAH	3.5 3.5	3.50	3.50	3.40	313,100	0	0	0
AAM	6.9 6.9	6.70	6.85	6.70	2,700	0	0	0
AAS	10.5 10.5	10.30	10.50	10.20	1,116,700	0	0	0
AAT	3.4 3.4	3.36	3.36	3.32	31,100	0	0	0
AAV	5.8 5.8	5.90	6	5.80	163,100	0	0	0
ABB	13.9 13.9	13.80	14	13.80	775,800	0	0	0
ABC	10.7 10.7	10.80	10.90	10.60	116,800	0	0	0
ABI	20.6 20.6	20.40	20.60	20.40	31,800	0	0	0
ABR	12.8 12.8	12.25	13.05	12.25	3,300	0	0	0
ABS	2.9 2.9	2.93	2.95	2.88	140,100	0	0	0
ABT	64.1 64.1	64.50	64.50	63	6,100	0	0	0
ABW	11.3 11.3	11.20	11.40	11.20	84,500	0	0	0
ACB	24.1 24.1	23.85	24.10	23.80	15,667,300	0	0	0
ACC	13.2 13.2	12.80	13.15	12.80	200	0	0	0
ACE	42.9 42.9	40.30	42.90	40.30	5,500	0	0	0
ACL	13.7 13.7	13.40	13.80	13	7,300	0	0	0
ACM	0.6 0.6	0.50	0.60	0.50	1,795,500	0	0	0
ACS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
ACV	54.8 54.8	52.60	55.90	52.40	3,663,100	0	0	0
ADC	23.4 23.4	23.70	23.70	21.10	2,200	0	0	0
ADG	8.7 8.7	8.90	8.90	8.66	1,100	0	0	0
ADS	8.5 8.5	8.60	8.60	8.38	130,600	0	0	0
AFX	10.7 10.7	10.90	10.95	10.30	188,100	0	0	0
AG1	13.4 13.4	13.70	13.70	12.80	1,300	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	14.9 14.9	15	15.05	14.80	350,500	0	0	0
AGM	2.7 2.7	2.70	2.70	2.40	108,000	0	0	0
AGP	36.9 36.9	37.20	37.20	36.30	6,900	0	0	0
AGR	16.3 16.3	16.15	16.30	16	895,700	0	0	0
AGX	183 183	183	183	183	0	0	0	0
AIC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
AIG	48.8 48.8	48.50	49.50	48.10	81,000	0	0	0
ALT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
ALV	6.5 6.5	6.70	6.70	6.50	19,800	0	0	0
AMC	15.5 15.5	15.50	15.50	15.50	100	0	0	0
AME	7 7	7	7	7	1,000	0	0	0
AMP	14.9 14.9	14.90	14.90	14.90	4,500	0	0	0
AMS	7.6 7.6	7.50	7.60	7.50	91,400	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	40.6 40.6	38.05	40.60	37.95	111,500	0	0	0
ANV	28.6 28.6	28.60	29.25	28.40	1,923,800	0	0	0
APF	41.5 41.5	40.80	41.80	40.80	26,900	0	0	0
APG	10.5 10.5	10.45	10.45	10.35	135,400	0	0	0
APH	6.3 6.3	6.30	6.39	6.21	345,000	0	0	0
API	6.3 6.3	6.20	6.30	6.20	152,200	0	0	0
APL	12.9 12.9	12.90	12.90	12.90	0	0	0	0
APP	4.9 4.9	4.80	4.90	4.80	4,400	0	0	0
APS	6.6 6.6	6.70	6.80	6.60	632,600	0	0	0
APT	2.2 2.2	2.20	2.20	2.20	0	0	0	0
ARM	36.8 36.8	33.50	36.80	33.50	700	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	17 17	16.95	17	16.95	700	0	0	0
ASM	6.3 6.3	6.27	6.39	6.27	488,800	0	0	0
ASP	4.8 4.8	4.80	4.80	4.70	22,000	0	0	0
AST	73 73	75.90	78	72.20	49,500	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	55,900	0	0	0
ATG	9.3 9.3	9.90	9.90	9.30	154,700	0	0	0
ATS	19.5 19.5	19.50	19.50	19.50	0	0	0	0
AVC	51 51	51.10	51.10	51	1,300	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	66,700	0	0	0
BAB	12.1 12.1	11.88	12.07	11.79	32,200	0	0	0
BAF	35.9 35.9	35.50	35.90	35.35	3,214,300	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	13.9 13.9	13.90	13.90	13.90	0	0	0	0
BBM	9.8 9.8	9.80	9.80	9.80	0	0	0	0
BBS	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BBT	12.6 12.6	13.50	13.50	12.30	2,000	0	0	0
BCA	14.5 14.5	15.40	15.70	14.50	48,100	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.9 7.9	8	8.10	7.90	120,100	0	0	0
BCE	11.8 11.8	11.50	11.80	11.35	88,600	0	0	0
BCF	41 41	41	41	41	2,900	0	0	0
BCG	2.5 2.5	2.53	2.53	2.53	0	0	0	0
BCM	66.9 66.9	65.86	68.12	65.76	1,823,000	0	0	0
BCP	12 12	12	12	12	0	0	0	0
BCR	1.5 1.5	1.50	1.60	1.40	3,092,200	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	39.5 39.5	41.80	41.90	39.50	500	0	0	0
BDT	9.6 9.6	9.60	9.60	9.60	31,700	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 18	18	18	18	0	0	0	0
BFC	47.7 47.7	47.35	47.90	46.70	146,800	0	0	0
BGE	4.3 4.3	4.50	4.50	4	1,701,600	0	0	0
BGW	16 16	16	16	16	0	0	0	0
BHA	22.9 22.9	23	23	22.90	1,000	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	32.9 32.9	32.75	32.90	32.70	8,800	0	0	0
BHP	7.6 7.6	7.50	7.60	7.50	4,600	0	0	0
BIC	26 26	26.55	26.55	25.60	165,100	0	0	0
BID	53.9 53.9	52.30	54.50	51.90	13,696,100	0	0	0
BIG	5.3 5.3	5.90	6	5.30	243,900	0	0	0
BIO	12.8 12.8	12.80	12.80	12.80	100	0	0	0
BKC	31.5 31.5	32	32.80	30	461,100	0	0	0
BKG	2.8 2.8	2.83	2.83	2.78	92,100	0	0	0
BLI	9 9	8.90	9	8.80	7,300	0	0	0
BLN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
BLT	22.8 22.8	22.80	22.80	22.80	0	0	0	0
BMC	17.8 17.8	18.40	18.40	17.50	366,000	0	0	0
BMD	10 10	10	10	10	0	0	0	0
BMF	8.1 8.1	8.10	8.10	8.10	100	0	0	0
BMG	17.1 17.1	17.10	17.10	17.10	0	0	0	0
BMI	18.4 18.4	18.55	18.55	18.15	135,600	0	0	0
BMJ	9.6 9.6	9.70	9.70	9.40	9,500	0	0	0
BMK	15.3 15.3	15.30	15.30	15.30	0	0	0	0
BMP	163 163	159.80	163	157.50	289,300	0	0	0
BMS	13.1 13.1	13.10	13.10	12.90	55,500	0	0	0
BMV	5.4 5.4	5.40	5.40	5.40	300	0	0	0
BNA	7.2 7.2	7.30	7.40	7.20	34,700	0	0	0
BNW	17.2 17.2	17.20	17.20	17.20	0	0	0	0
BOT	2.1 2.1	2.10	2.10	2.10	377,900	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	12.2 12.2	12.40	12.40	12.20	5,000	0	0	0
BRR	19 19	19	19	19	0	0	0	0
BRS	24 24	24	25	23	2,900	0	0	0
BSA	23 23	23	23	23	10,000	0	0	0
BSD	23 23	23	23	23	0	0	0	0
BSG	18.1 18.1	18.10	18.10	18.10	100	0	0	0
BSH	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BSI	39.2 39.2	39.50	39.50	38.85	328,600	0	0	0
BSL	10.7 10.7	10.30	10.70	10.30	21,800	0	0	0
BSP	10.8 10.8	10.80	10.80	10.80	100	0	0	0
BSQ	19 19	19	19	19	100	0	0	0
BSR	22.4 22.4	22.50	22.90	22.05	22,201,400	0	0	0
BT1	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.9 4.9	4.90	4.90	4.90	0	0	0	0
BTD	19 19	19	19	19	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	25.9 25.9	25.60	26	25.40	1,300	0	0	0
BTN	2.9 2.9	2.90	2.90	2.90	2,000	0	0	0
BTP	8.1 8.1	8.13	8.15	8.02	53,300	0	0	0
BTS	5.3 5.3	5.30	5.40	5.20	36,600	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	0	0	0	0
BTV	15 15	15	15	15	0	0	0	0
BTW	61.3 61.3	61.30	61.30	61	6,100	0	0	0
BVB	14 14	13.80	14.10	13.70	2,087,800	0	0	0
BVG	2.8 2.8	2.80	2.90	2.80	30,800	0	0	0
BVH	69.8 69.8	69.30	71	68.50	707,100	0	0	0
BVL	17.8 17.8	17.80	18	17.80	2,800	0	0	0
BVN	13.9 13.9	13.90	13.90	13.90	100	0	0	0
BVS	30.1 30.1	30	30.20	29.80	163,200	0	0	0
BWA	16 16	16	16	16	0	0	0	0
BWE	45.0 45.0	45.39	45.68	44.71	128,800	0	0	0
BWS	34 34	34	34	34	200	0	0	0
BXH	11.1 11.1	13	13	11.10	300	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	12.6 12.6	13	13.05	12.55	181,000	0	0	0
C47	9.8 9.8	9.80	9.80	9.71	7,100	0	0	0
C4G	8.1 8.1	8	8.10	8	560,600	0	0	0
C69	17.7 17.7	17.40	17.70	17.20	282,800	0	0	0
C92	4 4	4	4	4	0	0	0	0
CAD	0.6 0.6	0.50	0.60	0.50	26,200	0	0	0
CAG	6.5 6.5	6.50	7	6.50	3,600	0	0	0
CAN	27.1 27.1	27.30	27.30	27.10	200	0	0	0
CAP	41.4 41.4	40.90	41.40	40.70	25,100	0	0	0
CAT	19.2 19.2	19.10	19.20	18.80	20,900	0	0	0
CBI	14.2 14.2	14.20	14.20	14.20	2,300	0	0	0
CBS	26.5 26.5	26.70	26.70	26.50	2,300	0	0	0
CC1	40.5 40.5	40.50	40.50	40	1,100	0	0	0
CCA	16.2 16.2	16.20	16.20	16.20	2,000	0	0	0
CCC	11.0 11.0	10.65	10.95	10.60	7,400	0	0	0
CCI	26.5 26.5	26.50	26.50	26.50	400	0	0	0
CCL	5.8 5.8	5.80	5.83	5.72	59,300	0	0	0
CCM	39 39	39	39	39	0	0	0	0
CCP	15.8 15.8	15.80	15.80	15.80	0	0	0	0
CCR	13 13	13	13	13	0	0	0	0
CCT	11.5 11.5	11.50	11.50	11.50	0	0	0	0
CCV	65 65	65	65	65	0	0	0	0
CDC	24.5 24.5	24.30	24.50	24.20	146,400	0	0	0
CDG	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CDN	34.9 34.9	33.70	34.90	33.70	1,800	0	0	0
CDO	1.8 1.8	1.80	1.80	1.70	61,200	0	0	0
CDP	11 11	11	11	10.80	90,000	0	0	0
CDR	5.4 5.4	5.50	5.50	5.30	1,700	0	0	0
CEN	1.8 1.8	2	2	1.80	76,400	0	0	0
CEO	20 20	19.40	20.50	19.30	24,228,600	0	0	0
CET	8.8 8.8	8.80	9	8.50	35,500	0	0	0
CFM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CFV	23.8 23.8	23.80	23.80	23.80	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	27.4 27.4	27.90	27.90	27.40	95,900	0	0	0
CHS	10.8 10.8	10.80	10.80	10.80	0	0	0	0
CI5	6.4 6.4	6.90	6.90	6.40	3,300	0	0	0
CIA	9.9 9.9	10	10	9.90	200	0	0	0
CID	9 9	9	9	9	0	0	0	0
CIG	8.6 8.6	8.90	8.95	8.45	72,800	0	0	0
CII	18.5 18.5	18.20	18.80	18.20	17,055,900	0	0	0
CIP	2.5 2.5	2.40	2.50	2.40	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	48.4 48.4	48	48.40	48	3,900	0	0	0
CKD	26.9 26.9	24	27.50	24	10,800	0	0	0
CKG	10.0 10.0	9.80	9.99	9.78	26,400	0	0	0
CKV	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CLC	55.1 55.1	53.16	55.11	53.16	1,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.7 21.7	21.70	21.70	21.50	700	0	0	0
CLL	30.3 30.3	30.40	30.50	30.30	11,100	0	0	0
CLM	72.3 72.3	72.30	72.30	72.30	100	0	0	0
CLW	40 40	39.50	42.25	39.50	1,800	0	0	0
CLX	16.1 16.1	15.90	16.20	15.90	90,100	0	0	0
CMC	10 10	10	10	10	200	0	0	0
CMD	21.3 21.3	21.60	21.60	21.30	3,200	0	0	0
CMF	399.4 399.4	399.40	399.40	399.40	0	0	0	0
CMG	35.8 35.8	35.65	36.45	35.55	620,400	0	0	0
CMI	0.6 0.6	0.60	0.60	0.50	7,400	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	18.8 18.8	19	19	17.60	500	0	0	0
CMN	67 67	67	70	63.90	32,000	0	0	0
CMP	8 8	8	8	8	0	0	0	0
CMS	8.1 8.1	8	8.20	7.90	29,100	0	0	0
CMT	13 13	13	13	13	500	0	0	0
CMV	7.8 7.8	8.21	8.21	7.80	4,000	0	0	0
CMW	15.5 15.5	15.50	15.50	15.50	100	0	0	0
CMX	6.7 6.7	6.47	6.74	6.47	360,400	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31 31	31.30	31.30	31	400	0	0	0
CNG	27 27	27	27.50	26.60	63,200	0	0	0
CNN	60 60	60	60	60	0	0	0	0
CNT	7.4 7.4	7.40	7.40	7.40	0	0	0	0
COM	34.1 34.1	36.60	36.60	34.05	4,100	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	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	3.7 3.7	3.70	4	3.70	5,600	0	0	0
CQN	31.3 31.3	31.20	31.40	31	12,000	0	0	0
CQT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CRC	9.2 9.2	9.18	9.29	9.08	457,600	0	0	0
CRE	7.6 7.6	7.60	7.67	7.48	438,200	0	0	0
CSC	16.3 16.3	16.50	16.90	16.20	51,000	0	0	0
CSI	21.4 21.4	21.40	21.90	21.40	3,800	0	0	0
CSM	12.9 12.9	12.80	12.95	12.65	222,200	0	0	0
CSV	28.7 28.7	28.95	29.30	28.70	647,700	0	0	0
CT3	5.4 5.4	5.50	5.50	5.40	29,000	0	0	0
CT6	7.5 7.5	7.50	7.50	7.50	200	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	0	0	0	0
CTD	76.8 76.8	75.90	77.60	75.60	511,200	0	0	0
CTF	19.9 19.9	19.95	19.95	19.40	386,000	0	0	0
CTG	38.8 38.8	38.20	39	37.80	28,474,900	0	0	0
CTI	24.1 24.1	23.70	24.65	23.60	961,600	0	0	0
CTP	6.1 6.1	7.20	7.20	6.10	264,300	0	0	0
CTR	96.7 96.7	96.10	98.70	96.10	613,000	0	0	0
CTS	31.3 31.3	31.25	31.75	31.10	549,500	0	0	0
CTT	21.9 21.9	21.90	21.90	21.90	0	0	0	0
CTW	25 25	24.40	25	24.40	300	0	0	0
CVN	1.2 1.2	1.20	1.30	1.10	134,300	0	0	0
CVT	28.4 28.4	28.40	28.40	28.40	100	0	0	0
CX8	9.5 9.5	9.50	9.50	9.50	0	0	0	0
CYC	1.4 1.4	1.40	1.40	1.40	0	0	0	0
D11	11.4 11.4	10.80	11.40	10.80	500	0	0	0
D2D	35.8 35.8	35.50	35.90	35.50	19,600	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16.3 16.3	16.30	16.30	16.30	1,100	0	0	0
DAE	14.5 14.5	14.51	14.51	14.51	0	0	0	0
DAH	3.3 3.3	3.24	3.39	3.24	207,300	0	0	0
DAN	38 38	38	38	38	0	0	0	0
DAS	10.6 10.6	10.60	10.60	10.60	100	0	0	0
DAT	9.5 9.5	9.49	10.80	9.49	18,100	0	0	0
DBC	28.2 28.2	28.60	28.60	28.10	8,545,700	0	0	0
DBD	53 53	51.90	53	51.90	160,300	0	0	0
DBM	27.2 27.2	27.20	27.20	27.20	0	0	0	0
DBT	11 11	11	11.10	11	5,900	0	0	0
DC1	7.3 7.3	7.30	7.30	7.30	200	0	0	0
DC2	6.4 6.4	6.40	6.40	6.40	0	0	0	0
DC4	10.1 10.1	10.05	10.20	10	557,900	0	0	0
DCF	45 45	45	45	45	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	0	0	0	0
DCL	54.8 54.8	54.30	55	53.70	471,500	0	0	0
DCM	36.6 36.6	37.10	37.50	36.55	4,038,100	0	0	0
DCR	3.5 3.5	3.50	3.50	3.50	0	0	0	0
DCS	1.2 1.2	1.40	1.40	1.20	814,900	0	0	0
DCT	0.6 0.6	0.60	0.70	0.60	72,200	0	0	0
DDB	9.6 9.6	9.50	9.60	9.20	68,400	0	0	0
DDG	1.2 1.2	1.20	1.30	1.10	281,900	0	0	0
DDH	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	13,500	0	0	0
DDN	9 9	9	9	8.90	6,000	0	0	0
DDV	29.4 29.4	28.60	29.80	28.60	4,022,000	0	0	0
DFC	29.5 29.5	29.50	29.50	29.50	100	0	0	0
DFF	0.7 0.7	0.60	0.70	0.60	1,168,800	0	0	0
DGC	68.6 68.6	69	71	68.20	3,461,500	0	0	0
DGT	4.5 4.5	4.60	4.60	4.50	32,900	0	0	0
DGW	49 49	48	49.50	48	6,248,100	0	0	0
DHA	59.6 59.6	59.60	63.90	59.60	637,700	0	0	0
DHB	8.4 8.4	8.40	8.40	8.40	1,200	0	0	0
DHC	36.6 36.6	35.80	36.60	35.50	2,240,200	0	0	0
DHD	34 34	34	34	34	1,400	0	0	0
DHG	104 104	103.70	104.80	103.50	12,900	0	0	0
DHM	6.0 6.0	5.99	6.10	5.98	19,800	0	0	0
DHN	20.9 20.9	20.90	20.90	20.90	0	0	0	0
DHP	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DHT	70 70	68	70	68	600	0	0	0
DIC	1.1 1.1	1	1.10	1	192,700	0	0	0
DID	3.8 3.8	3.80	3.80	3.80	1,600	0	0	0
DIG	16.2 16.2	16.15	16.50	15.95	13,135,200	0	0	0
DIH	10.6 10.6	10.30	10.60	10.20	19,000	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	5.3 5.3	5.20	5.40	5.20	452,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	3.6 3.6	3.45	3.63	3.45	5,036,900	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	17.9 17.9	17.90	17.90	17.90	100	0	0	0
DMC	61.7 61.7	61.70	61.70	61.70	100	0	0	0
DMN	8.5 8.5	8.50	8.50	8.50	100	0	0	0
DMS	9 9	9	9	9	0	0	0	0
DNA	25 25	25.20	25.20	25	4,100	0	0	0
DNC	52.2 52.2	52.20	52.20	52.20	0	0	0	0
DND	12.9 12.9	12.90	12.90	12.90	0	0	0	0
DNE	8.6 8.6	8.60	8.60	8.60	0	0	0	0
DNH	56.1 56.1	56.10	56.10	56.10	0	0	0	0
DNL	25.7 25.7	25.70	25.70	25.70	100	0	0	0
DNN	4.1 4.1	4.10	4.10	4.10	0	0	0	0
DNP	19.5 19.5	19.50	19.50	19.50	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	33.8 33.8	33.50	33.80	33.50	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 32	32.20	32.50	32	3,400	0	0	0
DP2	4.2 4.2	4.20	4.20	4.20	100	0	0	0
DP3	60.8 60.8	60.10	60.90	60	24,500	0	0	0
DPG	44.5 44.5	44.15	45.20	43.70	868,500	0	0	0
DPH	56.5 56.5	56.50	56.50	56.50	0	0	0	0
DPM	24.0 24.0	24.25	24.25	23.85	4,599,700	0	0	0
DPP	28 28	28	28	28	0	0	0	0
DPR	41.3 41.3	40.85	41.50	40.50	792,900	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	10.3 10.3	10.35	10.40	10.30	2,500	0	0	0
DRC	15 15	15	15.25	14.80	471,100	0	0	0
DRG	8.8 8.8	8.70	9	8.50	16,000	0	0	0
DRH	2.7 2.7	2.66	2.66	2.66	915,500	0	0	0
DRI	12.5 12.5	12.50	12.70	12.20	1,111,000	0	0	0
DRL	46 46	46.50	46.50	46	7,900	0	0	0
DS3	6.2 6.2	6.10	6.20	6.10	6,600	0	0	0
DSD	16 16	16	16	16	0	0	0	0
DSE	24.6 24.6	24.30	24.60	24.25	290,600	0	0	0
DSG	6 6	7	7	6	5,700	0	0	0
DSN	41.9 41.9	42	42	41.60	2,700	0	0	0
DSP	13 13	13	13	13	0	0	0	0
DST	10.9 10.9	10.60	11.10	10.30	492,500	0	0	0
DTA	4.0 4.0	3.99	3.99	3.90	25,300	0	0	0
DTD	17.4 17.4	17.50	18	17	833,200	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	15 15	15	15	15	0	0	0	0
DTI	2.3 2.3	2.30	2.30	2.30	10,000	0	0	0
DTK	11.5 11.5	11.50	11.50	11.40	14,900	0	0	0
DTL	12.4 12.4	12.75	13	12.40	4,000	0	0	0
DTP	118.9 118.9	118.90	118.90	118.90	300	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	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DVG	1.5 1.5	1.60	1.60	1.50	86,400	0	0	0
DVM	5.5 5.5	5.50	5.60	5.40	669,200	0	0	0
DVN	22.3 22.3	22.50	22.50	22.20	48,000	0	0	0
DVP	70.9 70.9	70.20	70.90	70.20	11,100	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	15.4 15.4	15.25	15.60	15.15	11,584,600	0	0	0
DXL	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DXP	10.9 10.9	11.20	11.30	10.90	394,100	0	0	0
DXS	7.5 7.5	7.37	7.55	7.36	1,490,900	0	0	0
DXV	4 4	3.85	4	3.85	400	0	0	0
E12	5 5	4.50	5	4.30	600	0	0	0
E29	8.7 8.7	8.70	8.70	8.70	0	0	0	0
EBS	11.0 11.0	11.02	11.02	11.02	200	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	32 32	33.80	33.80	32	15,000	0	0	0
EFI	2.2 2.2	2.10	2.20	2.10	6,300	0	0	0
EIB	20.9 20.9	21.20	21.20	20.70	9,228,500	0	0	0
EIC	23.6 23.6	27.20	27.20	23.60	1,200	0	0	0
EID	23 23	22.80	23	22.70	1,400	0	0	0
EIN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
ELC	24.4 24.4	24.70	25.15	24	1,318,300	0	0	0
EME	21.3 21.3	21.30	21.30	21.30	100	0	0	0
EMG	9.2 9.2	9.20	9.20	9.20	0	0	0	0
EMS	20.5 20.5	19.50	20.50	19.50	300	0	0	0
EVE	10.8 10.8	10.70	10.95	10.50	16,500	0	0	0
EVF	11.6 11.6	11.65	11.75	11.50	4,281,600	0	0	0
EVG	7.8 7.8	7.35	7.82	7.27	1,779,900	0	0	0
EVS	5.7 5.7	5.70	5.80	5.60	73,600	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	16.1 16.1	16.10	16.10	16.10	200	0	0	0
FCM	3.6 3.6	3.66	3.68	3.56	97,600	0	0	0
FCN	13.9 13.9	13.80	14	13.80	451,000	0	0	0
FCS	5.8 5.8	5.80	5.80	5.80	0	0	0	0
FDC	16.1 16.1	16.10	16.10	16.10	0	0	0	0
FGL	6.8 6.8	6.80	6.80	6.80	0	0	0	0
FHN	10 10	10	10	10	0	0	0	0
FHS	40 40	40	40	40	0	0	0	0
FIC	15.7 15.7	17	17.30	15.50	38,200	0	0	0
FID	1.7 1.7	1.80	1.80	1.70	33,200	0	0	0
FIR	7.2 7.2	7.10	7.16	7.06	86,800	0	0	0
FIT	4.7 4.7	4.75	4.77	4.70	482,300	0	0	0
FMC	37.7 37.7	37.35	38.05	37.35	42,500	0	0	0
FOC	67.8 67.8	68.40	69	67.70	13,600	0	0	0
FOX	95.8 95.8	96.10	97.30	93.50	768,400	0	0	0
FPT	104.5 104.5	106.40	106.40	103.90	10,833,200	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	169.9 169.9	168.90	171	165	998,500	0	0	0
FSO	7.1 7.1	7.10	7.10	7.10	100	0	0	0
FT1	40.2 40.2	40	40.50	40	1,500	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.70	0.60	95,400	0	0	0
FTS	32.9 32.9	32.60	33.05	32.40	1,120,300	0	0	0
G20	0.6 0.6	0.50	0.70	0.50	70,900	0	0	0
G36	12.9 12.9	12.50	13.50	12.50	686,400	0	0	0
GAS	117 117	116.80	122	115.80	3,644,900	0	0	0
GCB	7.1 7.1	6.50	7.10	6.50	1,900	0	0	0
GCF	34.1 34.1	31.80	35.50	31.80	283,000	0	0	0
GDA	15.9 15.9	15.90	16	15.80	42,800	0	0	0
GDT	19.4 19.4	19.40	19.60	19.35	24,800	0	0	0
GDW	36 36	36	36	36	200	0	0	0
GEG	14.8 14.8	15	15	14.75	282,200	0	0	0
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	36.7 36.7	37.10	37.30	36.25	7,438,900	0	0	0
GGG	3.3 3.3	3.30	3.30	3.30	46,700	0	0	0
GH3	3.6 3.6	3.60	3.60	3.60	0	0	0	0
GHC	29.3 29.3	29.40	29.85	29	26,100	0	0	0
GIC	11.1 11.1	11.09	11.09	11.09	0	0	0	0
GIL	13.6 13.6	13.80	13.80	13.50	169,800	0	0	0
GKM	1.6 1.6	1.50	1.60	1.40	599,500	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	25.8 25.8	25.80	25.80	25.80	0	0	0	0
GLW	13.8 13.8	13.80	13.80	13.80	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMD	68.5 68.5	68	70	67	1,901,300	0	0	0
GMH	7.9 7.9	7.41	7.92	7.41	200	0	0	0
GMX	16.9 16.9	16.60	16.90	16	6,200	0	0	0
GND	26.5 26.5	26.50	26.50	26.50	100	0	0	0
GPC	2.3 2.3	2.10	2.30	2.10	118,500	0	0	0
GSM	29.4 29.4	29.40	29.40	29.40	0	0	0	0
GSP	11.1 11.1	11.20	11.20	11.05	26,600	0	0	0
GTA	9.5 9.5	9.55	9.55	9.45	300	0	0	0
GTD	77.2 77.2	80	80	77.20	2,300	0	0	0
GTS	10.7 10.7	10.70	10.70	10.70	1,000	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	39.9 39.9	40.85	41.80	39.65	6,315,900	0	0	0
GVT	76.9 76.9	76.99	76.99	76.90	800	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	400	0	0	0
HAD	14.3 14.3	14.30	14.30	14.30	100	0	0	0
HAF	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HAG	17.3 17.3	17.10	17.25	16.95	3,821,300	0	0	0
HAH	56.5 56.5	56.50	57.60	56.40	1,262,300	0	0	0
HAM	48.5 48.5	48.50	48.50	48.50	0	0	0	0
HAN	8.9 8.9	9	9	8.90	5,000	0	0	0
HAP	7.5 7.5	7.21	7.50	7.21	31,600	0	0	0
HAR	3.7 3.7	3.73	3.77	3.71	93,700	0	0	0
HAS	8.1 8.1	8.10	8.10	8.10	0	0	0	0
HAT	34.5 34.5	34.50	34.50	34.50	0	0	0	0
HAV	3.2 3.2	3.20	3.20	3.20	200	0	0	0
HAX	10.9 10.9	10.75	10.95	10.70	243,800	0	0	0
HBC	6.3 6.3	6.30	6.30	6.10	1,882,900	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.8 5.8	5.80	5.80	5.80	100	0	0	0
HBS	4.6 4.6	4.80	4.80	4.40	58,100	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	27.5 27.5	27.60	27.70	27.50	12,100	0	0	0
HCD	7.7 7.7	7.72	7.74	7.69	16,500	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	23.2 23.2	23.31	23.40	23.11	10,281,500	0	0	0
HCT	10 10	10	10	10	0	0	0	0
HD2	15 15	15	15	15	0	0	0	0
HD6	10.1 10.1	10.20	10.20	10.10	11,400	0	0	0
HD8	6.8 6.8	6.80	6.80	6.80	100	0	0	0
HDA	6.3 6.3	6.50	6.50	6	31,400	0	0	0
HDB	28.3 28.3	27.90	28.40	27.80	15,990,600	0	0	0
HDC	21.7 21.7	21.60	22.15	21.50	4,243,100	0	0	0
HDG	27.5 27.5	26.55	27.70	26.55	5,362,500	0	0	0
HDM	37.2 37.2	37.20	37.40	37.20	4,500	0	0	0
HDP	25.2 25.2	25.20	25.20	25.20	0	0	0	0
HDW	15.3 15.3	15.30	15.30	15.30	0	0	0	0
HEC	62 62	62	62	62	0	0	0	0
HEJ	15.8 15.8	15.50	15.80	15.50	34,100	0	0	0
HEP	14.9 14.9	14.90	14.90	14.90	1,200	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	400	0	0	0
HGM	249.9 249.9	269	269	245	18,800	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHC	120.2 120.2	98.40	120.20	98.40	300	0	0	0
HHN	0.2 0.2	0.20	0.20	0.20	0	0	0	0
HHP	13.0 13.0	13.40	13.50	12.60	1,137,300	0	0	0
HHS	11.6 11.6	11.35	11.70	11.30	2,067,700	0	0	0
HHV	12.2 12.2	12.20	12.30	12.15	4,458,200	0	0	0
HID	6.1 6.1	6.43	6.44	6	675,800	0	0	0
HII	5.6 5.6	5.57	5.70	5.57	1,532,500	0	0	0
HIO	7.4 7.4	7.40	7.40	7.40	2,400	0	0	0
HJC	8.2 8.2	8.20	8.20	8.20	0	0	0	0
HJS	27.8 27.8	27.80	27.80	27.80	200	0	0	0
HKB	0.6 0.6	0.50	0.60	0.50	140,800	0	0	0
HKT	10 10	10	10	10	200	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	345 345	345	345	345	25,000	0	0	0
HLC	12.2 12.2	11.90	12.20	11.60	30,700	0	0	0
HLD	20.5 20.5	21.30	21.30	19.80	5,600	0	0	0
HLO	18 18	17	18	17	400	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	11.1 11.1	11.35	11.35	11.10	7,700	0	0	0
HMD	19 19	19	19	19	0	0	0	0
HMG	5.8 5.8	5.80	5.80	5.80	100	0	0	0
HMH	18 18	18	18	18	5,000	0	0	0
HMR	11.5 11.5	11.50	11.50	11.50	600	0	0	0
HMS	35 35	34.80	35	34.80	1,800	0	0	0
HNB	12.4 12.4	12.40	12.40	12.40	0	0	0	0
HND	10.7 10.7	10.70	10.80	10.70	6,200	0	0	0
HNF	29.9 29.9	26.40	29.90	26.40	700	0	0	0
HNG	6.8 6.8	6.80	6.90	6.60	3,165,100	0	0	0
HNI	27.5 27.5	27.50	27.50	27.50	1,500	0	0	0
HNM	7.7 7.7	7.70	7.80	7.60	363,700	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	4.50	4.60	4.50	17,100	0	0	0
HPB	17.5 17.5	17.50	17.50	17.50	0	0	0	0
HPD	16.6 16.6	16.60	16.60	16.60	2,200	0	0	0
HPG	26.8 26.8	27.30	27.50	26.75	40,558,400	0	0	0
HPH	10.5 10.5	10.50	10.50	10.50	0	0	0	0
HPI	22.8 22.8	22.80	22.80	22.80	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	79.3 79.3	80	80	79.30	6,200	0	0	0
HPT	24.2 24.2	24	24.30	24	600	0	0	0
HPW	20.7 20.7	20.70	20.70	20.70	0	0	0	0
HPX	5.3 5.3	5.24	5.33	5.24	1,785,800	0	0	0
HQC	2.8 2.8	2.81	2.90	2.81	3,948,700	0	0	0
HRB	43 43	43	43	43	0	0	0	0
HRC	30 30	30	30	30	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	16.1 16.1	16.35	16.50	16.10	1,957,400	0	0	0
HSI	0.8 0.8	0.80	0.80	0.70	700	0	0	0
HSL	6.9 6.9	6.90	6.90	6.78	123,600	0	0	0
HSM	7 7	7	7	7	0	0	0	0
HSP	14.2 14.2	14.20	14.20	14.20	0	0	0	0
HSV	4.2 4.2	4.20	4.30	4.10	38,500	0	0	0
HT1	14.9 14.9	15.15	15.15	14.75	825,700	0	0	0
HTC	38.6 38.6	42.80	42.80	38.60	3,300	0	0	0
HTE	3.4 3.4	3.50	3.50	3.40	1,900	0	0	0
HTG	43.2 43.2	43.50	43.50	43.20	7,400	0	0	0
HTI	26.6 26.6	26.25	26.80	25.80	94,400	0	0	0
HTL	25 25	23.15	25	23.15	9,000	0	0	0
HTM	9.2 9.2	9.30	9.30	9.20	200	0	0	0
HTN	7.9 7.9	7.79	7.94	7.73	398,500	0	0	0
HTP	1.3 1.3	1.30	1.30	1.20	86,200	0	0	0
HTT	1.6 1.6	1.50	1.60	1.50	30,300	0	0	0
HTV	11.7 11.7	11.45	11.70	11.45	3,300	0	0	0
HU1	6 6	6	6	6	100	0	0	0
HU4	11.2 11.2	11.10	11.40	11.10	6,200	0	0	0
HU6	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HUB	14.9 14.9	14.90	14.90	14.65	13,200	0	0	0
HUG	28.4 28.4	28.40	28.40	28.40	200	0	0	0
HUT	15.7 15.7	15.60	15.70	15.40	742,800	0	0	0
HVA	18.6 18.6	18.20	18.60	18	70,900	0	0	0
HVH	13.1 13.1	13	13.05	12.80	56,100	0	0	0
HVN	27.0 27.0	27.50	27.50	26.90	902,400	0	0	0
HVT	28.3 28.3	28.40	28.50	28.30	38,600	0	0	0
HVX	2.2 2.2	2.33	2.33	2.17	316,300	0	0	0
HWS	14.8 14.8	14.80	14.80	14.70	1,000	0	0	0
IBD	9 9	9	9	9	0	0	0	0
ICC	65.4 65.4	65.40	65.40	65.40	0	0	0	0
ICF	2.6 2.6	2.60	2.70	2.50	15,000	0	0	0
ICG	19.1 19.1	19.50	20	17.80	32,600	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	37.8 37.8	37.40	37.80	37.30	5,600	0	0	0
ICT	18.1 18.1	18	18.10	17.90	9,800	0	0	0
IDC	47.9 47.9	46.30	49.80	46.10	9,225,400	0	0	0
IDI	6.8 6.8	6.77	6.89	6.77	905,900	0	0	0
IDJ	4.5 4.5	4.60	4.60	4.40	603,600	0	0	0
IDP	225 225	225.10	225.10	225	21,100	0	0	0
IDV	27 27	26.90	27.20	26.80	16,100	0	0	0
IFS	17.3 17.3	17.70	17.70	17	6,000	0	0	0
IHK	10.5 10.5	10.50	10.50	10.50	0	0	0	0
IJC	10.6 10.6	10.60	10.70	10.55	2,705,600	0	0	0
ILA	5.6 5.6	5.70	5.70	5.60	5,600	0	0	0
ILB	23.3 23.3	23.25	23.45	23.10	5,300	0	0	0
ILC	5.7 5.7	5.70	5.70	5.70	100	0	0	0
ILS	24.5 24.5	24.50	25	24.50	14,300	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	54.2 54.2	53.80	54.30	53.80	51,500	0	0	0
IN4	43.7 43.7	43.70	43.70	43.70	0	0	0	0
INC	13.1 13.1	13.10	13.10	13.10	0	0	0	0
INN	41.9 41.9	42.40	42.40	41.50	23,700	0	0	0
IPA	18.5 18.5	18.50	18.60	18.10	105,600	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	25.5 25.5	25.50	25.50	25.50	100	0	0	0
IST	35.3 35.3	35.30	35.30	35.30	0	0	0	0
ITC	13.0 13.0	13	13.15	12.85	53,800	0	0	0
ITD	16.1 16.1	16.90	16.90	15.65	44,600	0	0	0
ITQ	2.8 2.8	3	3	2.80	349,800	0	0	0
ITS	4.1 4.1	4.20	4.20	4.10	6,900	0	0	0
IVS	8.3 8.3	8.30	8.30	8.10	39,900	0	0	0
JOS	1 1	0.90	1	0.90	3,700	0	0	0
JVC	5.9 5.9	5.82	6.15	5.82	133,700	0	0	0
KBC	34.9 34.9	34	35	33.80	4,796,300	0	0	0
KCB	16.4 16.4	15.60	16.90	14.80	558,500	0	0	0
KDC	50 50	49.95	50	49.65	188,600	0	0	0
KDH	27.5 27.5	27.10	28	26.85	11,299,600	0	0	0
KDM	34 34	31	34	31	75,700	0	0	0
KGM	5.6 5.6	5.60	5.60	5.60	1,500	0	0	0
KHD	15.7 15.7	15.70	15.70	15.70	0	0	0	0
KHG	6.9 6.9	6.88	7	6.88	22,173,900	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	12.1 12.1	11.90	12.10	11.85	12,500	0	0	0
KHS	18.4 18.4	18.10	18.50	18.10	12,300	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	6.4 6.4	6.40	6.40	6.40	0	0	0	0
KLB	15.2 15.2	15.10	15.30	15.10	345,800	0	0	0
KMR	2.9 2.9	2.93	2.93	2.88	1,500	0	0	0
KMT	9.2 9.2	9.10	9.20	9.10	300	0	0	0
KOS	39.2 39.2	39.20	39.20	39	361,400	0	0	0
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	17.8 17.8	17.70	18.30	17.70	2,603,700	0	0	0
KSD	4.2 4.2	4.20	4.20	4.20	0	0	0	0
KSF	70.5 70.5	68	70.50	67.10	20,300	0	0	0
KSQ	2.4 2.4	2.50	2.60	2.40	426,900	0	0	0
KST	14 14	14	14	14	0	0	0	0
KTC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
KTL	23.5 23.5	26.40	26.40	23.50	300	0	0	0
KTS	27.6 27.6	28	28	27.10	2,800	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
L10	26 26	26	26	26	0	0	0	0
L12	4.3 4.3	4.30	4.30	4.30	0	0	0	0
L14	26.9 26.9	26.30	27.20	26	100,200	0	0	0
L18	27.7 27.7	27.40	27.80	26.70	36,300	0	0	0
L40	77.2 77.2	82.80	82.80	77	56,100	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	18.4 18.4	18.25	18.35	18.15	4,800	0	0	0
LAI	13.7 13.7	13.60	13.70	13.60	13,500	0	0	0
LAS	16.3 16.3	16.60	17	16.30	495,300	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	34.90	35.10	34.85	9,400	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	10.2 10.2	10.25	10.30	10.15	1,572,100	0	0	0
LCM	0.8 0.8	0.80	0.90	0.70	122,800	0	0	0
LDG	4.3 4.3	4.05	4.33	4	4,064,200	0	0	0
LDP	9.3 9.3	11.10	11.10	9.10	911,600	0	0	0
LDW	28 28	28	28	28	0	0	0	0
LEC	5 5	5	5	5	0	0	0	0
LG9	4.6 4.6	4.60	4.60	4.60	0	0	0	0
LGC	59 59	55.80	59	55.80	300	0	0	0
LGL	6.5 6.5	6.60	6.60	6.35	300,600	0	0	0
LHC	104.8 104.8	102.60	104.80	102	14,200	0	0	0
LHG	29.2 29.2	29	29.55	29	60,500	0	0	0
LIC	27 27	27	27	27	2,000	0	0	0
LIG	4 4	3.70	4	3.60	1,130,500	0	0	0
LIX	38.6 38.6	38.60	38.60	37.45	72,800	0	0	0
LKW	35.5 35.5	36	36	35.50	3,000	0	0	0
LLM	18.2 18.2	18.20	19.80	17.90	63,100	0	0	0
LM3	2 2	2	2	2	0	0	0	0
LM8	13.1 13.1	13.10	13.10	13.10	0	0	0	0
LMC	5.2 5.2	5.20	5.20	5.20	200	0	0	0
LMH	1.3 1.3	1.20	1.30	1.20	314,800	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	0.60	0.50	500	0	0	0
LPB	41.7 41.7	41.90	42.60	41.50	1,478,700	0	0	0
LPT	6 6	6.10	6.20	6	2,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	33 33	31.70	33	29	23,100	0	0	0
LSS	8.7 8.7	8.64	8.72	8.60	60,900	0	0	0
LTC	2.1 2.1	1.90	2.10	1.80	400	0	0	0
LTG	6.9 6.9	6.80	6.90	6.70	172,300	0	0	0
M10	23.1 23.1	22.70	23.30	22.70	14,600	0	0	0
MA1	32.6 32.6	32.60	32.60	32.60	0	0	0	0
MAC	12.8 12.8	12.70	12.80	12.70	1,100	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	27.2 27.2	26.75	27.20	26.60	28,064,600	0	0	0
MBG	3.1 3.1	3	3.20	3	408,100	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	26.5 26.5	26.20	26.80	26.20	3,015,700	0	0	0
MCC	13.7 13.7	13.70	13.70	13.70	0	0	0	0
MCF	7.5 7.5	7.40	7.50	7.40	2,400	0	0	0
MCH	159.1 159.1	161.90	161.90	158.20	203,900	0	0	0
MCM	27.4 27.4	27.70	27.70	27.05	30,200	0	0	0
MCO	5.4 5.4	5.30	5.60	5.30	2,800	0	0	0
MCP	26.9 26.9	26.90	26.90	26.70	12,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	10.2 10.2	10.30	10.30	10	1,900	0	0	0
MDF	5.3 5.3	5.50	5.70	5.30	5,400	0	0	0
MDG	43 43	46	46	40.20	21,500	0	0	0
MEC	3.6 3.6	3.80	3.80	3.60	600	0	0	0
MED	20.4 20.4	20.40	20.40	20.40	100	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	40.5 40.5	40.30	41.30	39.60	52,800	0	0	0
MGC	15.4 15.4	17.20	17.20	15	119,500	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MGR	4 4	4	4	4	200	0	0	0
MH3	29.9 29.9	29.90	29.90	29.90	1,000	0	0	0
MHC	9.9 9.9	9.63	10.05	9.60	107,800	0	0	0
MIC	13.9 13.9	15	15	13.80	14,800	0	0	0
MIE	9.4 9.4	9.40	9.40	9.40	0	0	0	0
MIG	18 18	18.10	18.15	17.90	220,800	0	0	0
MKP	29.6 29.6	30	30	29.60	1,300	0	0	0
MKV	21.5 21.5	21.70	21.70	21.50	3,400	0	0	0
MLC	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MLS	22.8 22.8	22.20	22.80	22	9,500	0	0	0
MML	41.7 41.7	41.90	44.50	41.60	870,300	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	16.8 16.8	15.90	16.80	15.70	136,300	0	0	0
MPT	0.6 0.6	0.50	0.60	0.50	587,700	0	0	0
MPY	7 7	7	7	7	1,200	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	17.9 17.9	17.50	18	17.50	1,700	0	0	0
MRF	15 15	15	15	15	0	0	0	0
MSB	12.4 12.4	12.20	12.40	12.20	5,283,700	0	0	0
MSH	35.9 35.9	36	36.40	35.70	510,800	0	0	0
MSN	84 84	84.60	85	83.30	10,777,800	0	0	0
MSR	40.7 40.7	38.50	40.80	37.50	6,282,200	0	0	0
MST	6.4 6.4	6.30	6.40	6.20	1,401,400	0	0	0
MTA	17.9 17.9	18	19.40	17.10	203,700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.7 7.7	7.70	7.70	7.70	100	0	0	0
MTH	23.5 23.5	23.50	23.50	23.50	0	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	300	0	0	0
MTP	13.8 13.8	13	13.80	13	500	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	19.4 19.4	19.30	20.70	19.10	24,200	0	0	0
MVC	16.6 16.6	17	17	16.30	112,700	0	0	0
MVN	63.7 63.7	64.60	64.70	62	53,200	0	0	0
MWG	92.9 92.9	90	93.40	89.80	20,845,900	0	0	0
MZG	10.8 10.8	10.60	11.10	10.60	244,700	0	0	0
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	42.5 42.5	42.10	42.70	41.90	549,000	0	0	0
NAG	7.3 7.3	7.60	7.60	7.30	167,700	0	0	0
NAP	11.2 11.2	11.20	11.20	11.20	0	0	0	0
NAS	35.4 35.4	35.40	35.50	35.40	1,100	0	0	0
NAU	22.5 22.5	22.50	22.50	22.50	0	0	0	0
NAV	17.0 17.0	16.95	16.95	16.95	1,000	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.8 17.8	18	18.20	17.80	31,600	0	0	0
NBC	9 9	8.90	9	8.80	29,800	0	0	0
NBE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
NBP	7.6 7.6	7.60	7.70	7.60	13,300	0	0	0
NBT	17.6 17.6	17.60	17.60	17.60	100	0	0	0
NBW	32 32	32	32	32	0	0	0	0
NCG	11.3 11.3	11.20	11.90	11	30,300	0	0	0
NCS	41.5 41.5	41.50	41.50	41.50	100	0	0	0
NCT	97.5 97.5	96.30	97.70	96.20	27,900	0	0	0
ND2	35 35	35.30	35.50	35	31,700	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	11.3 11.3	11.40	11.50	11.10	252,500	0	0	0
NDP	22.9 22.9	22.90	22.90	22.90	0	0	0	0
NDT	5.3 5.3	5.30	5.30	5.30	2,500	0	0	0
NDW	14.3 14.3	14.30	14.30	14.30	0	0	0	0
NDX	6.2 6.2	6.10	6.20	6.10	10,200	0	0	0
NED	7.2 7.2	7	7.20	7	57,800	0	0	0
NET	68 68	68	68	68	400	0	0	0
NFC	68.8 68.8	68.80	68.80	68.40	3,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	15.2 15.2	15.25	15.40	15	210,300	0	0	0
NHC	18.9 18.9	18.90	18.90	18.90	900	0	0	0
NHH	11.1 11.1	11.15	11.20	10.75	370,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.1 11.1	11.05	11.05	11.05	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	14.8 14.8	14.80	14.80	14.80	100	0	0	0
NKG	15.2 15.2	15.45	15.70	15.20	3,550,700	0	0	0
NLG	29.5 29.5	28.90	29.45	28.65	3,032,700	0	0	0
NLS	6.8 6.8	6.80	6.80	6.80	0	0	0	0
NNC	54.9 54.9	55	55.30	54	182,200	0	0	0
NNT	59.5 59.5	59.50	59.50	59.50	100	0	0	0
NO1	6.1 6.1	6.12	6.12	6	42,400	0	0	0
NOS	1 1	1	1	1	1,200	0	0	0
NQB	10.1 10.1	10.10	10.10	10.10	0	0	0	0
NQN	13.5 13.5	13.50	13.50	13.50	0	0	0	0
NRC	5.8 5.8	5.70	5.80	5.60	478,600	0	0	0
NS2	16.8 16.8	16.80	16.80	16.80	0	0	0	0
NSC	75.7 75.7	75.50	75.70	75.50	1,200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.2 5.2	5.30	5.70	5.10	530,100	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	11.9 11.9	11.70	11.90	11.60	9,800	0	0	0
NT2	26.3 26.3	26.40	26.70	26.15	950,100	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	155.8 155.8	154.50	156.80	154.50	13,600	0	0	0
NTF	10.3 10.3	10.40	10.40	10.30	400	0	0	0
NTH	56 56	56	56	56	0	0	0	0
NTL	17.1 17.1	17.05	17.30	17	591,000	0	0	0
NTP	63.2 63.2	62.50	63.80	62.50	191,600	0	0	0
NTT	9.6 9.6	9.70	9.70	9.60	300	0	0	0
NTW	20 20	20	20	20	3,500	0	0	0
NUE	10.5 10.5	10.50	10.50	10.50	400	0	0	0
NVB	12.5 12.5	12.60	12.60	12.40	153,400	0	0	0
NVL	13 13	12.30	13	12.15	13,138,500	0	0	0
NVP	42 42	42	42	42	0	0	0	0
NVT	7.5 7.5	7.43	7.45	7.06	500	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4.3 4.3	4.30	4.30	4.30	100	0	0	0
OCB	11.8 11.8	11.80	11.85	11.70	1,483,400	0	0	0
OCH	6.2 6.2	6.20	6.20	6	59,100	0	0	0
ODE	46 46	45.90	46.10	45.90	20,800	0	0	0
OGC	3.8 3.8	3.85	3.86	3.78	559,300	0	0	0
OIL	16.3 16.3	15	17	15	18,431,700	0	0	0
ONE	9 9	10	10	9	28,300	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	22.3 22.3	22.20	22.30	22	1,300	0	0	0
ORS	14.3 14.3	14.30	14.50	13.90	4,547,800	0	0	0
PAC	22.8 22.8	22.70	22.90	22.45	261,300	0	0	0
PAI	12.0 12.0	11.96	11.96	11.96	0	0	0	0
PAN	29.8 29.8	29.70	30.10	29.45	776,900	0	0	0
PAP	26 26	26	26	26	100	0	0	0
PAS	2.9 2.9	2.80	2.90	2.80	8,400	0	0	0
PAT	80.9 80.9	81.90	82	80.70	49,100	0	0	0
PBC	6.1 6.1	6.10	6.10	6	18,900	0	0	0
PBP	12.6 12.6	12.50	12.80	12.30	2,000	0	0	0
PBT	17.9 17.9	17.90	17.90	17.90	100	0	0	0
PC1	24.2 24.2	24.60	24.95	24.20	8,072,600	0	0	0
PCC	30.4 30.4	30.40	30.40	30.40	0	0	0	0
PCE	19.2 19.2	19.20	19.30	19.20	2,800	0	0	0
PCF	5.6 5.6	5.60	5.60	5.60	0	0	0	0
PCG	3.1 3.1	3.20	3.20	3.10	1,600	0	0	0
PCH	19.9 19.9	19.90	19.90	19.80	84,300	0	0	0
PCM	14.4 14.4	14.40	14.40	14.40	0	0	0	0
PCT	9.4 9.4	9.40	9.40	9.40	1,300	0	0	0
PDB	25.5 25.5	27.20	27.20	23.70	10,700	0	0	0
PDC	5.3 5.3	5.30	5.30	5.30	0	0	0	0
PDN	110.9 110.9	111	111	110.70	1,400	0	0	0
PDR	17.7 17.7	17.50	17.95	17.35	10,651,800	0	0	0
PDV	9.8 9.8	9.78	9.90	9.78	95,800	0	0	0
PEG	4 4	4	4	4	100	0	0	0
PEN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PEQ	39 39	39	39	39	0	0	0	0
PET	32 32	32.15	33.20	31.80	2,098,700	0	0	0
PFL	2.8 2.8	2.70	2.90	2.70	372,200	0	0	0
PGB	12.4 12.4	12.40	12.50	12.30	9,700	0	0	0
PGC	14.6 14.6	14.45	14.80	14.30	53,900	0	0	0
PGD	24.2 24.2	24.20	24.40	24	8,700	0	0	0
PGI	19.3 19.3	19.15	19.30	19.15	1,300	0	0	0
PGN	5.9 5.9	5.80	6	5.80	10,900	0	0	0
PGS	49 49	52.90	53	49	600	0	0	0
PGT	7.3 7.3	7.30	7.30	7.30	0	0	0	0
PGV	23.5 23.5	22.50	23.70	22.45	114,600	0	0	0
PHC	4.7 4.7	4.67	4.70	4.65	38,000	0	0	0
PHH	4.9 4.9	4.90	4.90	4.90	200	0	0	0
PHN	60 60	60	60	60	0	0	0	0
PHP	36.5 36.5	37	37	36.20	181,600	0	0	0
PHR	64.3 64.3	63.10	64.90	62.20	763,700	0	0	0
PHS	10.2 10.2	10.20	10.40	10.20	2,200	0	0	0
PIA	26.5 26.5	26.50	26.50	26.50	0	0	0	0
PIC	16.8 16.8	16.80	16.80	16.80	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PIT	7.1 7.1	6.70	7.20	6.70	9,900	0	0	0
PIV	7.1 7.1	7.10	7.20	6.90	163,000	0	0	0
PJC	25.8 25.8	25.78	25.78	25.78	100	0	0	0
PJS	22 22	22	22	22	0	0	0	0
PJT	9.9 9.9	10.40	10.40	9.77	1,000	0	0	0
PLA	4.9 4.9	4.90	4.90	4.80	15,200	0	0	0
PLC	32.6 32.6	31.70	33.40	31.70	968,800	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	5.55	5.60	5.34	19,700	0	0	0
PLX	58.9 58.9	58.40	59.50	57.70	6,913,800	0	0	0
PMB	10.5 10.5	10.20	10.60	10.20	23,200	0	0	0
PMC	145.1 145.1	145.10	145.10	145.10	100	0	0	0
PMG	7.5 7.5	7.76	7.95	7.22	29,700	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 35	35	35	35	0	0	0	0
PMT	7 7	7	7	7	3,000	0	0	0
PMW	35.6 35.6	35	35.60	35	6,200	0	0	0
PNC	27.7 27.7	27.55	27.70	27.55	600	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	0	0	0	0
PNJ	127 127	124.80	127	121.50	3,736,300	0	0	0
PNP	20.5 20.5	20.50	20.50	20.50	200	0	0	0
PNT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	18.1 18.1	17.70	18.50	17.70	248,300	0	0	0
POT	21.5 21.5	22	22	21.50	1,500	0	0	0
POV	7.9 7.9	7.90	8	7.90	2,000	0	0	0
POW	13.8 13.8	13.55	13.85	13.50	13,390,500	0	0	0
PPC	10.1 10.1	10	10.05	10	128,700	0	0	0
PPE	12.6 12.6	12.60	12.60	12.60	0	0	0	0
PPH	27.8 27.8	28	28	27.70	28,800	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.1 18.1	18.10	18.10	18.10	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	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.4 12.4	12.40	12.40	12.30	6,600	0	0	0
PRE	22.4 22.4	22.40	22.50	22.40	700	0	0	0
PRO	15.8 15.8	15.80	15.80	15.80	100	0	0	0
PRT	10.9 10.9	10.70	10.90	10	1,600	0	0	0
PSB	4.8 4.8	4.70	4.80	4.70	46,200	0	0	0
PSC	12 12	12	12	12	0	0	0	0
PSD	18 18	18	18.40	17.80	265,900	0	0	0
PSE	10.7 10.7	10.70	10.70	10.70	1,000	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	7.9 7.9	7.90	8	7.80	187,400	0	0	0
PSL	11.6 11.6	11.60	11.60	11.60	300	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	24,900	0	0	0
PTB	53 53	51.30	53	51.10	451,900	0	0	0
PTC	6.6 6.6	6.50	6.55	6.40	23,400	0	0	0
PTD	7.5 7.5	7.50	7.50	7.50	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	33.4 33.4	27.90	34.10	27.90	500	0	0	0
PTL	2.7 2.7	2.74	2.79	2.74	35,200	0	0	0
PTO	19 19	19	19	19	0	0	0	0
PTP	12.1 12.1	12.10	12.10	12.10	100	0	0	0
PTS	9.7 9.7	10.20	10.20	9.70	59,700	0	0	0
PTT	9.9 9.9	9.90	9.90	8.70	500	0	0	0
PTV	3.9 3.9	3.90	4	3.80	29,500	0	0	0
PV2	2.6 2.6	2.50	2.60	2.50	114,100	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	38.5 38.5	39.10	41.20	37.70	985,200	0	0	0
PVC	14.4 14.4	14.10	15.20	14.10	3,823,300	0	0	0
PVD	31 31	30.55	31.70	30.20	13,853,100	0	0	0
PVE	2.6 2.6	2.40	2.80	2.30	16,000	0	0	0
PVG	7.3 7.3	7.20	7.40	7.10	222,500	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	100	0	0	0
PVI	86.4 86.4	90.80	90.80	86.20	70,400	0	0	0
PVM	18.5 18.5	18.50	18.50	18.50	100	0	0	0
PVO	6.8 6.8	6.50	6.80	6.50	81,800	0	0	0
PVR	1.2 1.2	1.20	1.20	1.20	98,400	0	0	0
PVS	45.4 45.4	43.50	47.80	43.50	11,340,600	0	0	0
PVT	20.8 20.8	20.80	21.40	20.70	4,639,700	0	0	0
PVV	1.8 1.8	1.90	2	1.70	326,100	0	0	0
PVX	2.7 2.7	2.70	2.70	2.60	6,674,800	0	0	0
PVY	2.4 2.4	2.10	2.40	2.10	89,300	0	0	0
PWA	6 6	6.40	6.40	5.10	400	0	0	0
PWS	12 12	12	12	12	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1 1	1	1	1	60,800	0	0	0
PXI	1.2 1.2	1.20	1.30	1.10	113,300	0	0	0
PXL	16.3 16.3	16.30	16.80	15.90	163,900	0	0	0
PXM	0.5 0.5	0.60	0.60	0.50	119,700	0	0	0
PXS	3.6 3.6	3.70	3.90	3.60	305,300	0	0	0
PXT	2.1 2.1	2.10	2.10	2	210,000	0	0	0
QCC	18.5 18.5	18.50	18.50	18.50	100	0	0	0
QCG	14.6 14.6	14.65	14.70	14.25	603,900	0	0	0
QHD	47.3 47.3	47.30	47.30	47.30	0	0	0	0
QHW	36 36	36	36	36	0	0	0	0
QNC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
QNP	31.5 31.5	30.50	31.50	30.50	4,100	0	0	0
QNS	47.5 47.5	47.40	47.70	47.40	186,000	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	0	0	0	0
QPH	34.1 34.1	34.10	34.10	34.10	0	0	0	0
QSP	25.5 25.5	25	25.50	25	300	0	0	0
QST	26.9 26.9	23.70	26.90	23.70	200	0	0	0
QTC	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QTP	12.4 12.4	12.40	12.40	12.30	262,200	0	0	0
RAL	92.6 92.6	92.70	92.70	92.30	2,300	0	0	0
RAT	17 17	17	17	17	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
RCC	21.5 21.5	21.50	21.50	21.50	0	0	0	0
RCD	1.9 1.9	1.90	1.90	1.90	0	0	0	0
RCL	12.9 12.9	12.40	12.90	12.40	2,100	0	0	0
RDP	1.3 1.3	1.30	1.30	1.30	0	0	0	0
REE	61.1 61.1	61.41	61.51	60.82	740,500	0	0	0
RIC	14.1 14.1	14.30	14.50	12.90	7,400	0	0	0
RTB	28.6 28.6	28.50	29	28.50	7,800	0	0	0
RYG	10.8 10.8	10.60	10.80	10.30	290,200	0	0	0
S12	2 2	2	2	2	0	0	0	0
S4A	33 33	33	33	33	0	0	0	0
S55	59.5 59.5	59.50	59.50	59.50	1,400	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	8.8 8.8	8.90	9	8.80	161,300	0	0	0
SAB	49.9 49.9	51	51.40	49.90	1,724,800	0	0	0
SAC	12.8 12.8	12.80	12.80	12.80	0	0	0	0
SAF	54.5 54.5	54.50	54.50	54.50	5,700	0	0	0
SAL	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SAM	7.3 7.3	7.25	7.33	7.23	144,100	0	0	0
SAS	37.9 37.9	37.40	39.10	36.40	98,900	0	0	0
SAV	13.0 13.0	13.35	13.35	12.95	2,100	0	0	0
SB1	6.4 6.4	6.40	6.40	6.40	100	0	0	0
SBA	29.4 29.4	29.50	29.50	29	3,200	0	0	0
SBB	16 16	16.50	16.50	16	3,600	0	0	0
SBD	8 8	8	8	8	100	0	0	0
SBG	13.3 13.3	13.20	13.35	13.05	156,200	0	0	0
SBH	41.7 41.7	41.70	41.70	41.70	600	0	0	0
SBL	6.5 6.5	6.80	7.10	6.50	3,100	0	0	0
SBM	34.3 34.3	34.30	34.30	34.30	0	0	0	0
SBR	8.3 8.3	8.30	8.30	8.30	2,000	0	0	0
SBS	5.9 5.9	5.90	6	5.80	515,700	0	0	0
SBT	23.9 23.9	24	24.05	23.05	721,700	0	0	0
SBV	8 8	7.65	8	7.65	1,800	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	64.3 64.3	64.90	64.90	63.80	23,600	0	0	0
SCI	9.4 9.4	9.40	9.50	9.30	57,800	0	0	0
SCJ	3.3 3.3	3.30	3.30	3.30	300	0	0	0
SCL	21 21	20.90	22	20.90	118,100	0	0	0
SCO	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SCR	7.2 7.2	7.05	7.20	7.05	1,632,400	0	0	0
SCS	54.5 54.5	54.80	55.30	54.50	174,000	0	0	0
SD2	3.8 3.8	3.80	3.80	3.80	500	0	0	0
SD3	7.2 7.2	7.20	7.20	7.20	0	0	0	0
SD5	8.3 8.3	8.30	8.30	8.30	0	0	0	0
SD6	2.2 2.2	2.20	2.30	2.10	15,700	0	0	0
SD7	2.8 2.8	2.80	3.20	2.80	600	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.6 11.6	11.60	11.60	11.50	3,800	0	0	0
SDA	2.2 2.2	2.40	2.40	2.10	220,700	0	0	0
SDC	7.1 7.1	7.10	7.10	7.10	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	2,800	0	0	0
SDG	10.2 10.2	10.20	10.20	10.20	0	0	0	0
SDK	16.9 16.9	16.50	16.90	16.50	3,400	0	0	0
SDN	22.5 22.5	22.50	22.50	22.50	0	0	0	0
SDP	0.8 0.8	0.70	0.80	0.70	7,900	0	0	0
SDU	17.6 17.6	17.60	17.60	17.60	0	0	0	0
SDV	32 32	32	32	32	0	0	0	0
SDY	1.5 1.5	1.50	1.50	1.50	7,100	0	0	0
SEA	43 43	42.80	43	42.80	10,300	0	0	0
SEB	48.1 48.1	48.10	48.10	48.10	100	0	0	0
SED	18.5 18.5	18.60	18.70	18.30	40,400	0	0	0
SEP	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SFC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
SFG	10.1 10.1	10.10	10.10	10.10	100	0	0	0
SFI	27 27	26.95	27.40	26.95	13,800	0	0	0
SFN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
SGB	12.6 12.6	12.50	12.60	12.40	4,500	0	0	0
SGC	80.2 80.2	80.50	82	80.10	4,100	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	24.9 24.9	24.90	24.90	24.90	0	0	0	0
SGI	11 11	11	11	11	6,100	0	0	0
SGN	60.1 60.1	60.20	60.40	59	10,500	0	0	0
SGP	27 27	26.90	27.60	26.70	120,200	0	0	0
SGR	16.8 16.8	16.50	16.80	16.50	62,800	0	0	0
SGS	12.3 12.3	12.80	12.80	12.30	9,200	0	0	0
SGT	15.2 15.2	15.30	15.30	15.20	14,600	0	0	0
SHA	4.1 4.1	3.78	4.10	3.72	31,600	0	0	0
SHB	16 16	15.90	16.20	15.80	53,345,400	0	0	0
SHC	12 12	12	12	12	0	0	0	0
SHE	6.7 6.7	6.80	7.10	6.70	4,400	0	0	0
SHG	2.1 2.1	2.10	2.10	2	11,300	0	0	0
SHI	14.2 14.2	13.95	14.15	13.80	257,600	0	0	0
SHN	4.7 4.7	4.40	4.70	4.40	26,900	0	0	0
SHP	33.6 33.6	33.62	33.62	33.57	2,700	0	0	0
SHS	18.7 18.7	18.50	19	18.50	14,024,700	0	0	0
SID	14.8 14.8	14.50	14.80	14.50	1,100	0	0	0
SIG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
SIV	38 38	38	38	38	0	0	0	0
SJ1	13 13	11.90	13	11.80	600	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	14 14	14.05	14.10	13.95	433,100	0	0	0
SJE	20.3 20.3	19.50	20.80	19.30	293,400	0	0	0
SJG	19.4 19.4	19.40	19.40	19.40	200	0	0	0
SJM	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SJS	52 52	53.20	53.20	50.50	81,200	0	0	0
SKG	10.2 10.2	10.10	10.50	10	527,000	0	0	0
SKH	24.2 24.2	24.20	24.20	24.20	0	0	0	0
SKN	8.6 8.6	8.60	8.60	8.60	0	0	0	0
SKV	26.2 26.2	26.40	26.40	26.20	8,200	0	0	0
SLS	161.6 161.6	160.20	161.90	160	4,400	0	0	0
SMA	8.2 8.2	8.22	8.22	8.22	1,100	0	0	0
SMB	39.6 39.6	39.70	39.70	39.30	10,500	0	0	0
SMC	14.5 14.5	14.35	14.80	13.95	900,100	0	0	0
SMN	10.5 10.5	10.50	10.50	10.50	100	0	0	0
SMT	8.6 8.6	8.90	8.90	8.20	300	0	0	0
SNC	23.7 23.7	23.70	23.70	23.70	0	0	0	0
SNZ	34.7 34.7	34.70	34.70	33.40	7,700	0	0	0
SP2	22.5 22.5	26.10	26.10	22.50	1,800	0	0	0
SPB	17.4 17.4	17.40	17.40	17.40	0	0	0	0
SPC	8.2 8.2	7.50	8.20	7.50	7,300	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	9.5 9.5	9.51	9.51	9.51	100	0	0	0
SPV	24.7 24.7	28	28.10	24.70	3,200	0	0	0
SRA	2.2 2.2	2.30	2.40	2.10	566,500	0	0	0
SRB	1.9 1.9	1.80	1.90	1.80	10,000	0	0	0
SRC	48.6 48.6	46.50	48.60	45.20	2,100	0	0	0
SRF	7.5 7.5	7.42	7.50	7.42	600	0	0	0
SSB	17.2 17.2	17.40	17.50	17.15	2,376,700	0	0	0
SSC	31.2 31.2	31.15	31.15	31.15	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	8 8	8.10	8.20	8	5,200	0	0	0
SSH	68 68	68	68	68	0	0	0	0
SSI	31.2 31.2	31.20	31.60	31.10	18,979,800	0	0	0
SSM	5.1 5.1	5.10	5.10	5.10	300	0	0	0
SSN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
ST8	4.5 4.5	4.45	4.48	4.35	123,200	0	0	0
STB	63 63	62.80	65	62.70	9,372,100	0	0	0
STC	14.4 14.4	14.44	14.44	13.80	1,500	0	0	0
STG	37.8 37.8	37.80	37.80	37.80	300	0	0	0
STH	19.4 19.4	19.20	19.40	19.20	94,400	0	0	0
STK	16.1 16.1	16.60	16.60	15.70	14,300	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.5 8.5	8.50	8.50	8.50	200	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1.2 1.2	1.10	1.20	1	3,300	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	20.2 20.2	20.15	21	20.15	1,700	0	0	0
SVD	4.1 4.1	4	4.05	3.95	2,300	0	0	0
SVG	6.8 6.8	6.80	6.80	6.80	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	35.2 35.2	34.40	35.20	34.40	200	0	0	0
SVN	2.3 2.3	2.30	2.40	2.20	478,200	0	0	0
SVT	11.2 11.2	11.05	11.20	11.05	11,600	0	0	0
SWC	35.2 35.2	35.20	36.10	34.60	146,900	0	0	0
SZB	38.9 38.9	38.90	38.90	38.90	500	0	0	0
SZC	32.2 32.2	31.50	32.80	31.50	1,475,400	0	0	0
SZE	9.3 9.3	9	9.60	9	54,600	0	0	0
SZG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
SZL	49.3 49.3	48.20	49.30	48	4,100	0	0	0
TA6	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TA9	12 12	12	12	12	1,100	0	0	0
TAB	10.9 10.9	10.80	10.90	10.80	700	0	0	0
TAL	47.5 47.5	46.95	47.50	46.05	368,600	0	0	0
TAN	44.3 44.3	44.30	44.30	44.30	3,300	0	0	0
TAW	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TB8	16 16	16	16	16	0	0	0	0
TBC	36 36	36	36	36	400	0	0	0
TBD	114 114	114	114	114	1,000	0	0	0
TBR	8.1 8.1	8.10	8.10	8.10	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TCB	35.9 35.9	34.85	35.90	34.80	11,603,200	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.7 15.7	15.50	15.70	15.15	7,576,700	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	100	0	0	0
TCL	34.9 34.9	34.80	35.20	34.80	24,900	0	0	0
TCM	26.7 26.7	26.65	26.70	26.30	1,598,400	0	0	0
TCO	9.4 9.4	9.29	9.55	8.92	230,200	0	0	0
TCR	3.4 3.4	3.45	3.45	3.40	38,700	0	0	0
TCT	19.9 19.9	19.90	20	19.80	3,300	0	0	0
TCW	32 32	32.40	32.50	31.30	29,000	0	0	0
TDB	40 40	40	40	40	2,500	0	0	0
TDC	11.7 11.7	11.60	11.65	11.40	182,800	0	0	0
TDF	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDG	2.8 2.8	2.80	2.84	2.78	34,000	0	0	0
TDH	4.3 4.3	4.24	4.56	4.24	129,100	0	0	0
TDM	56.8 56.8	56.70	56.80	56.70	700	0	0	0
TDP	35.7 35.7	35.70	35.70	33.50	493,800	0	0	0
TDS	8.2 8.2	8.10	8.20	8.10	2,100	0	0	0
TDT	6.7 6.7	6.60	6.70	6.60	14,000	0	0	0
TDW	47 47	47	47	47	500	0	0	0
TED	68.4 68.4	72.30	72.30	58.30	1,000	0	0	0
TEG	6.2 6.2	6.18	6.19	6.10	19,600	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	48 48	45.50	48.50	45.10	12,100	0	0	0
TGP	5.7 5.7	5.70	5.70	5.70	0	0	0	0
TH1	2.7 2.7	2.80	2.80	2.70	37,300	0	0	0
THB	9.2 9.2	9.20	9.20	9.20	100	0	0	0
THD	30.8 30.8	31.20	31.20	30.80	3,200	0	0	0
THG	45.3 45.3	45.50	45.50	44.80	37,500	0	0	0
THM	7.7 7.7	7.70	7.70	7.70	20,000	0	0	0
THN	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THP	9.7 9.7	9.70	9.70	9.70	500	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	14,200	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18 18	18	18	18	100	0	0	0
TID	24 24	24.20	24.20	23.50	13,900	0	0	0
TIE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TIG	8.5 8.5	8.40	8.50	8.30	241,200	0	0	0
TIN	109.7 109.7	114	114.40	95.10	80,800	0	0	0
TIP	19.2 19.2	19.35	19.40	19.15	63,600	0	0	0
TIS	5.1 5.1	5.40	5.40	5.10	6,600	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	14.1 14.1	14.10	14.10	14.10	0	0	0	0
TL4	11 11	11	11	11	300	0	0	0
TLD	8.5 8.5	8.30	8.47	8.28	434,300	0	0	0
TLG	51.5 51.5	51.90	52.20	51.30	163,000	0	0	0
TLH	5 5	5	5.02	4.99	197,300	0	0	0
TLP	6.6 6.6	6.60	6.60	6.60	5,100	0	0	0
TLT	26.5 26.5	26.50	26.50	26.50	0	0	0	0
TMB	54.2 54.2	55.30	55.30	54	4,400	0	0	0
TMC	8 8	8	8	8	0	0	0	0
TMG	71.0 71.0	70.97	70.97	70.97	100	0	0	0
TMP	58 58	58	58	58	0	0	0	0
TMS	41.5 41.5	41.50	41.50	41.50	0	0	0	0
TMT	12.5 12.5	12.30	12.50	12.30	1,700	0	0	0
TMW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
TMX	8.3 8.3	8.30	8.30	8.30	2,000	0	0	0
TN1	14.3 14.3	14.35	14.35	14.25	300	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	20.8 20.8	21.10	21.50	20.80	1,424,400	0	0	0
TNH	12.5 12.5	12.50	12.65	12.25	194,800	0	0	0
TNI	5.1 5.1	5.11	5.11	4.95	4,500	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	2.9 2.9	3.10	3.10	2.90	1,400	0	0	0
TNT	8.7 8.7	8.39	8.70	8.31	10,700	0	0	0
TNV	20.5 20.5	22.60	22.60	20.50	1,100	0	0	0
TNW	14.9 14.9	14.90	14.90	14.90	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	169.8 169.8	170	171	167.10	51,800	0	0	0
TOT	15.9 15.9	15.80	15.90	15.80	900	0	0	0
TOW	36 36	36	36	36	3,000	0	0	0
TPB	17.2 17.2	16.80	17.20	16.65	6,437,600	0	0	0
TPC	13 13	13	13	13	0	0	0	0
TPP	11.3 11.3	11.40	11.40	11.30	1,000	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 74	74	75.20	74	10,000	0	0	0
TRC	78.3 78.3	78.60	78.60	77.60	44,700	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	6.2 6.2	6.20	6.60	6.20	77,200	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	14.8 14.8	14.80	14.80	14.65	149,300	0	0	0
TSB	24.8 24.8	24.90	26.40	24.80	5,600	0	0	0
TSC	2.9 2.9	2.84	2.93	2.83	244,900	0	0	0
TSD	4.9 4.9	4.90	4.90	4.90	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	6.20	7	6	20,300	0	0	0
TT6	4.9 4.9	4.80	5	4.80	3,500	0	0	0
TTA	11 11	10.80	11	10.80	94,200	0	0	0
TTC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
TTD	140.1 140.1	140	140.10	103.70	700	0	0	0
TTE	39.1 39.1	39.10	39.10	39.10	0	0	0	0
TTF	3.1 3.1	3.03	3.10	3.02	952,900	0	0	0
TTG	17.1 17.1	18	18	13.60	1,000	0	0	0
TTH	2.3 2.3	2.20	2.30	2.20	79,600	0	0	0
TTL	9 9	9	9	9	0	0	0	0
TTN	17 17	17	17.20	16.90	204,000	0	0	0
TTS	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TTT	33.8 33.8	33.30	33.80	33.30	300	0	0	0
TUG	19 19	19	19	19	0	0	0	0
TV1	28.9 28.9	29.10	29.60	28.60	157,100	0	0	0
TV2	34.8 34.8	34.55	35.25	34.55	162,100	0	0	0
TV3	17 17	17	17	17	0	0	0	0
TV4	15.2 15.2	15	15.20	15	10,800	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	14.3 14.3	14.30	14.30	14.30	100	0	0	0
TVB	7.9 7.9	7.98	7.98	7.82	20,000	0	0	0
TVC	8.3 8.3	8.40	8.40	8.20	68,900	0	0	0
TVD	10.2 10.2	10.20	10.20	10.10	47,800	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	8.7 8.7	8.90	9	8.70	683,600	0	0	0
TVS	14.6 14.6	14.30	14.60	14.15	181,300	0	0	0
TVT	15.9 15.9	16.20	16.20	15.90	17,100	0	0	0
TW3	14 14	14	14	14	0	0	0	0
TXM	4.6 4.6	4.60	4.60	4.40	1,900	0	0	0
TYA	20.3 20.3	19	20.30	19	161,200	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDJ	6.8 6.8	7.10	7.10	6.80	3,800	0	0	0
UDL	17.5 17.5	17.50	17.50	17.50	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	61.5 61.5	61.50	61.50	61.50	0	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	8.4 8.4	7.90	8.40	7.90	3,100	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	7.9 7.9	7.90	7.90	7.90	100	0	0	0
USC	10.6 10.6	10.60	10.60	10.60	0	0	0	0
USD	16.4 16.4	16.45	16.45	16.36	700	0	0	0
UXC	1.3 1.3	1.30	1.30	1.30	2,100	0	0	0
V12	11.2 11.2	11.20	11.20	11.20	900	0	0	0
V21	6 6	5.70	6	5.70	2,800	0	0	0
VAB	11.3 11.3	11.45	11.55	11.30	927,800	0	0	0
VAF	20.3 20.3	20	20.30	20	700	0	0	0
VAV	35.5 35.5	38	38	35.50	200	0	0	0
VBB	10.6 10.6	10.70	10.70	10.50	51,600	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	12.10	12.10	12.10	0	0	0	0
VC2	5.8 5.8	5.90	5.90	5.70	333,300	0	0	0
VC3	27.5 27.5	27.30	27.50	27.10	1,287,100	0	0	0
VC5	0.7 0.7	0.70	0.70	0.70	0	0	0	0
VC6	20.8 20.8	20.80	20.80	20.80	500	0	0	0
VC7	8.5 8.5	8.30	8.60	8.30	268,900	0	0	0
VC9	3.9 3.9	3.80	3.90	3.80	200	0	0	0
VCA	8.2 8.2	8.20	8.20	8.20	700	0	0	0
VCB	70.5 70.5	70.60	71.90	69.60	11,480,700	0	0	0
VCC	10.4 10.4	10.40	10.40	10.40	100	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	297 297	300	300	297	1,300	0	0	0
VCG	19.2 19.2	18.95	19.45	18.85	7,761,900	0	0	0
VCI	36.7 36.7	36.15	36.65	36	9,459,900	0	0	0
VCM	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VCP	25.2 25.2	24.90	25.90	24.90	61,000	0	0	0
VCR	35.6 35.6	35.60	35.60	35.60	2,000	0	0	0
VCS	44 44	43.90	44.70	43.60	74,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10 10	10	10	10	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	11.5 11.5	11.50	11.50	11.50	2,400	0	0	0
VDL	10.6 10.6	10.60	10.60	10.60	600	0	0	0
VDN	36.9 36.9	36.90	36.90	36.90	0	0	0	0
VDP	47.9 47.9	47.90	47.90	47.90	200	0	0	0
VDS	18.3 18.3	18.50	18.50	18.10	1,298,400	0	0	0
VDT	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	12,700	0	0	0
VE3	6 6	5.80	6.50	5.80	1,700	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE8	2 2	1.70	2	1.60	10,500	0	0	0
VE9	4 4	4	4	4	4,200	0	0	0
VEA	35.8 35.8	35.80	36.10	35.50	950,500	0	0	0
VEC	25.3 25.3	28.80	28.80	23.70	8,100	0	0	0
VEF	113.2 113.2	116	116	112.70	12,100	0	0	0
VES	28.4 28.4	28.40	28.40	28.40	5,800	0	0	0
VET	16.3 16.3	16.90	16.90	16.30	1,500	0	0	0
VFC	99.7 99.7	99.70	99.70	99.70	0	0	0	0
VFG	54.9 54.9	54.90	54.90	54.80	1,500	0	0	0
VFR	11.5 11.5	11.50	11.50	11.50	0	0	0	0
VGC	50.1 50.1	47.05	50.10	47.05	4,140,800	0	0	0
VGG	43.7 43.7	43.10	43.70	43	3,100	0	0	0
VGI	123.3 123.3	123	127.80	119.50	1,803,400	0	0	0
VGL	19 19	19	19	19	300	0	0	0
VGP	27.1 27.1	27.10	27.10	27	8,300	0	0	0
VGR	67 67	67	67	67	100	0	0	0
VGS	26.3 26.3	26.10	26.70	26.10	345,100	0	0	0
VGT	13.3 13.3	13.12	13.61	12.92	1,803,300	0	0	0
VGV	44 44	39.20	44	39.20	1,100	0	0	0
VHC	64.7 64.7	64.70	65.60	64.30	1,548,000	0	0	0
VHD	3.8 3.8	3.80	3.80	3.80	200	0	0	0
VHE	3.2 3.2	3	3.20	3	81,000	0	0	0
VHF	19.3 19.3	19.30	19.30	19.30	0	0	0	0
VHG	2 2	1.90	2.10	1.90	167,700	0	0	0
VHH	3.9 3.9	3.90	3.90	3.90	0	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	106 106	107	107.40	104	4,714,200	0	0	0
VIB	17.8 17.8	17.50	17.80	17.45	6,710,600	0	0	0
VIC	140.5 140.5	140.50	141.90	135.90	6,881,400	0	0	0
VID	5.0 5.0	5.01	5.01	4.98	2,300	0	0	0
VIE	8.8 8.8	8.80	8.80	8.80	0	0	0	0
VIF	15.9 15.9	15.80	15.90	15.80	7,000	0	0	0
VIG	5.6 5.6	5.50	5.60	5.50	36,900	0	0	0
VIH	28 28	28	28	28	0	0	0	0
VIM	12.2 12.2	12	12.20	12	1,400	0	0	0
VIN	17.4 17.4	15.70	17.40	15.70	2,300	0	0	0
VIP	11.8 11.8	11.80	11.95	11.65	648,800	0	0	0
VIR	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VIT	22.4 22.4	22.40	22.40	22.40	0	0	0	0
VIW	12.4 12.4	12.20	13.30	12.20	41,400	0	0	0
VIX	22.6 22.6	22.15	22.70	21.65	29,034,300	0	0	0
VJC	170.5 170.5	164.30	170.50	159.40	1,696,000	0	0	0
VLA	8 8	8	8	8	100	0	0	0
VLB	48.9 48.9	48.50	49.10	48.50	26,700	0	0	0
VLC	15.1 15.1	15.10	15.20	14.90	187,800	0	0	0
VLG	8.2 8.2	8.40	8.40	8.20	1,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	35 35	35	35	35	100	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	5.3 5.3	5.20	5.30	5.20	700	0	0	0
VMD	16 16	16	16	16	8,000	0	0	0
VMG	2.9 2.9	2.90	2.90	2.90	2,000	0	0	0
VMK	60 60	60	60	60	0	0	0	0
VMS	46.1 46.1	51.20	51.20	46.10	1,200	0	0	0
VMT	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VNA	16.7 16.7	16.70	16.70	16.70	100	0	0	0
VNB	16.2 16.2	16.10	16.30	16.10	13,400	0	0	0
VNC	39.7 39.7	39.70	43.60	39.70	2,100	0	0	0
VND	18.5 18.5	18.45	18.70	18.40	10,447,600	0	0	0
VNE	5.5 5.5	5.39	5.70	5.39	157,300	0	0	0
VNF	14.3 14.3	14.10	14.30	14.10	1,400	0	0	0
VNG	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VNH	1.3 1.3	1.20	1.30	1.20	269,500	0	0	0
VNI	8 8	8	8	8	600	0	0	0
VNL	21.2 21.2	21	21.20	20.90	3,700	0	0	0
VNM	70.6 70.6	71.50	72.50	70.50	7,844,800	0	0	0
VNP	17.8 17.8	17.70	18.10	17.50	30,700	0	0	0
VNR	21.1 21.1	21.20	21.30	21	19,400	0	0	0
VNS	9.3 9.3	9.38	9.38	8.73	67,200	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	13.3 13.3	13.30	13.30	13.30	0	0	0	0
VNY	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VNZ	360 360	362	362	360	700	0	0	0
VOS	13.1 13.1	13.05	13.30	13	1,480,500	0	0	0
VPA	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VPB	28 28	27.75	28	27.55	15,839,700	0	0	0
VPC	2.4 2.4	2.40	2.40	2.40	7,500	0	0	0
VPD	25.9 25.9	26	26	25.80	5,100	0	0	0
VPG	5.2 5.2	5.26	5.26	5.10	87,400	0	0	0
VPH	4.4 4.4	4.31	4.41	4.30	24,000	0	0	0
VPI	53.9 53.9	52.30	54.10	52.20	1,869,800	0	0	0
VPR	7.9 7.9	8.10	8.10	7.90	7,700	0	0	0
VPS	9.3 9.3	9.20	9.37	9.20	12,600	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	14 14	13.20	14	13.20	500	0	0	0
VRE	30.2 30.2	29.90	30.20	29.50	6,955,000	0	0	0
VRG	18 18	18.20	18.20	18	20,400	0	0	0
VSA	20.2 20.2	20.20	20.20	20.20	100	0	0	0
VSC	20.6 20.6	20.70	21.05	20.55	5,121,600	0	0	0
VSE	8.4 8.4	8.40	8.40	8.10	2,000	0	0	0
VSF	25.1 25.1	25.40	25.40	25.10	16,200	0	0	0
VSG	1.5 1.5	1.20	1.60	1.20	1,700	0	0	0
VSH	43.5 43.5	43.40	43.50	43.25	2,000	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	16.9 16.9	16.90	16.90	16.90	0	0	0	0
VST	3.2 3.2	3.30	3.30	3	102,600	0	0	0
VTA	2.5 2.5	2.50	2.50	2.50	100	0	0	0
VTB	15.6 15.6	16	16.35	15.55	15,800	0	0	0
VTC	12.4 12.4	13	13	11.70	24,500	0	0	0
VTD	6.5 6.5	6.30	6.60	6.20	103,800	0	0	0
VTE	5.5 5.5	5.20	5.50	5.10	2,400	0	0	0
VTG	7 7	7	7	7	0	0	0	0
VTH	7.7 7.7	7.70	7.80	7.70	29,700	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.8 3.8	3.80	3.80	3.80	500	0	0	0
VTK	58 58	58	58.50	56.70	19,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.8 11.8	11.80	11.90	11.75	117,100	0	0	0
VTP	111.2 111.2	111.40	113.70	111.10	974,600	0	0	0
VTQ	11.6 11.6	11.60	11.60	11.60	0	0	0	0
VTR	12.7 12.7	12.40	12.70	12.40	47,900	0	0	0
VTS	7 7	7	7	7	0	0	0	0
VTV	15 15	14.80	15	14.50	36,300	0	0	0
VTX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
VTZ	20.2 20.2	20.20	20.40	20.20	1,234,000	0	0	0
VUA	17 17	17	17	17	0	0	0	0
VVN	3.5 3.5	3.50	3.50	3.40	300	0	0	0
VVS	80.8 80.8	83	83.80	79	249,900	0	0	0
VW3	12.4 12.4	12.40	12.40	12.40	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	278.8 278.8	278.80	278.80	278.80	100	0	0	0
WSB	58.7 58.7	56.10	58.70	56.10	1,000	0	0	0
WSS	6.3 6.3	6.40	6.40	6.30	18,200	0	0	0
WTC	10 10	10	10	10	3,000	0	0	0
X20	12.8 12.8	12.80	12.80	12.80	200	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.5 16.5	17	17	16.50	500	0	0	0
XHC	17 17	15.60	17	15.60	400	0	0	0
XLV	13.1 13.1	13.10	13.10	13.10	0	0	0	0
XMC	9.1 9.1	8.60	9.10	8.60	2,100	0	0	0
XMD	6.2 6.2	6.20	6.20	6.20	500	0	0	0
XMP	15.6 15.6	15.60	15.60	15.60	0	0	0	0
XPH	14.5 14.5	15.50	15.50	14.50	9,800	0	0	0
YBC	9.9 9.9	9.90	9.90	9.90	0	0	0	0
YBM	11.5 11.5	12	12.05	11.05	29,800	0	0	0
YEG	12.5 12.5	12.60	12.60	12.30	1,065,400	0	0	0
YTC	32 32	32	32	32	0	0	0	0
^HASTC	256.1 256.1	253.45	256.86	253.32	94,988,784	0	0	0
^UPCOM	129.7 129.7	129.20	129.69	128.14	0	0	0	0
^VN30	2,029.8 2,029.8	2,025.38	2,033.36	2,013.48	375,003,821	0	0	0
^VNINDEX	1,829.0 1,829.0	1,822.10	1,831.97	1,813.81	826,166,300	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 30/01/2026