NGÀY: [ 31/03 ] [ 30/03 ] [ 27/03 ] [ 26/03 ] [ 25/03 ] [ 24/03 ] [ 23/03 ] [ 20/03 ] [ 19/03 ] [ 18/03 ] [ 17/03 ] [ 16/03 ] [ 13/03 ] [ 12/03 ] [ 11/03 ] [ 10/03 ] [ 09/03 ] [ 06/03 ] [ 05/03 ] [ 04/03 ] [ 03/03 ] [ 02/03 ] (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 25/03/2026

Mã CK	Giá khớp	Mở cửa	Cao nhất	Thấp nhất	Khối lượng	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	31.5 31.5	31.50	31.50	31.50	0	0	0	0
AAA	6.6 6.6	6.53	6.65	6.53	628,800	100,800	2,200	0.7
AAH	3.2 3.2	3.20	3.30	3.20	595,700	0	0	0
AAM	6.1 6.1	5.95	6.14	5.92	1,200	200	0	0.0
AAN	16 16	15.85	16	15.75	267,000	0	0	0
AAS	8.5 8.5	8.40	8.50	8.30	1,684,700	0	0	0
AAT	3.0 3.0	2.97	2.98	2.91	25,900	0	0	0
AAV	7.1 7.1	6.60	7.10	6.60	1,425,100	0	0	0
ABB	12.1 12.1	12.17	12.17	11.91	549,100	0	0	0
ABC	10 10	9.80	10.10	9.80	24,800	0	0	0
ABI	19.9 19.9	19.40	20	19.30	140,600	44,200	0	0.9
ABR	11.9 11.9	12.49	12.49	11.87	3,300	0	0	0
ABS	3.0 3.0	3.01	3.08	2.98	270,700	0	0	0
ABT	60 60	59.60	60	59.60	200	100	0	0.0
ABW	10.4 10.4	10.40	10.50	10.30	123,000	0	0	0
ACB	20.5 20.5	19.99	20.51	19.95	12,449,400	4,372,600	2,072,200	54.3
ACC	12.5 12.5	12.70	12.70	12.20	2,300	0	0	0
ACE	36.1 36.1	37.47	37.47	36.13	1,300	0	0	0
ACG	34.7 34.7	34.85	34.85	34	13,800	1,000	0	0.0
ACL	13.3 13.3	13.10	13.30	12.20	11,300	0	100	0.0
ACM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
ACS	3.6 3.6	3.60	3.60	3.60	100	0	0	0
ACV	45.2 45.2	44.40	45.40	44.40	727,100	27,100	141,300	-5.1
ADC	18 18	18	18	18	200	0	0	0
ADG	9.3 9.3	8.71	9.25	8.71	3,300	0	0	0
ADP	23 23	22.95	23	22.95	700	0	0	0
ADS	7.3 7.3	7.32	7.34	7.21	75,900	0	0	0
AFX	10.4 10.4	10.30	10.40	10	116,900	0	0	0
AG1	11.1 11.1	10.93	11.11	10.93	6,300	0	0	0
AGF	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGG	11.8 11.8	11.77	11.86	11.50	486,600	28,500	39,400	-0.1
AGM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
AGP	34.0 34.0	34.11	34.11	33.93	1,400	0	0	0
AGR	13.4 13.4	13.35	13.54	13.16	420,100	38,500	7,800	0.4
AGX	201.2 201.2	201.23	201.23	201.23	100	0	0	0
AIC	9 9	9	9	9	400	0	0	0
AIG	38.2 38.2	38.15	38.67	38.15	10,000	0	0	0
ALC	23.5 23.5	23.90	24.50	23.20	128,500	0	0	0
ALT	11.6 11.6	11.64	11.64	11.64	0	0	0	0
ALV	7.5 7.5	7.30	7.50	7.30	18,500	0	0	0
AMC	10.9 10.9	10.91	10.91	10.91	500	0	0	0
AME	6.3 6.3	6.30	6.30	6.30	0	0	0	0
AMP	15 15	15	15	15	200	0	0	0
AMS	8.9 8.9	7.87	9.02	7.68	1,591,800	0	0	0
AMV	1.8 1.8	1.90	1.90	1.70	468,900	0	0	0
ANT	28.7 28.7	28.85	28.85	27.98	20,500	0	0	0
ANV	23.1 23.1	22.45	23.15	22.40	1,193,100	470,200	98,400	8.4
APC	6.3 6.3	6.30	6.30	6.30	1,600	0	0	0
APF	45.4 45.4	45.47	45.47	45.03	31,400	0	0	0
APG	5.8 5.8	5.81	5.95	5.75	586,600	13,600	1,600	0.1
APH	5.6 5.6	5.53	5.61	5.53	100,900	0	400	0.0
API	5.7 5.7	5.60	5.80	5.50	126,900	10,900	0	0.1
APL	12.8 12.8	12.78	12.78	12.78	0	0	0	0
APP	4.9 4.9	5	5.10	4.90	2,100	0	0	0
APS	6.2 6.2	6.10	6.30	6.10	330,100	65,100	0	0.4
APT	3.2 3.2	3.20	3.20	3.20	0	0	0	0
ARM	45.8 45.8	45.80	45.80	45.80	0	0	0	0
ART	1.3 1.3	1.30	1.30	1.30	0	0	0	0
ASG	16.8 16.8	16.60	16.75	16.55	2,600	0	0	0
ASM	5.6 5.6	5.44	5.62	5.40	318,400	21,500	0	0.1
ASP	4.9 4.9	4.92	4.93	4.88	42,900	0	0	0
AST	58.3 58.3	58.34	58.34	58.34	300	0	0	0
ATA	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	47.8 47.8	47.76	47.76	47.76	100	0	0	0
AVG	10.1 10.1	10	10.10	9.90	49,200	0	0	0
BAB	10.3 10.3	10.14	10.33	10.14	3,700	400	0	0.0
BAF	31.3 31.3	31.09	31.32	30.86	2,284,000	29,100	141,600	-3.9
BAL	8.4 8.4	8.39	8.39	8.39	0	0	0	0
BAX	32.0 32.0	32.00	32.00	32.00	0	0	0	0
BBH	13.5 13.5	13.51	13.51	13.51	0	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	10.9 10.9	10.93	10.93	10.93	0	0	0	0
BBT	11.6 11.6	11.60	11.60	11.60	0	0	0	0
BCA	18.3 18.3	17.60	18.50	17.60	35,600	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.3 7.3	7.20	7.40	7.20	54,600	0	1,600	0.0
BCE	8.4 8.4	8.48	8.48	8.40	13,300	0	0	0
BCF	36.8 36.8	36.84	36.84	36.84	100	0	0	0
BCM	52.9 52.9	51.80	53.70	51.80	533,400	59,500	14,400	2.4
BCP	12.5 12.5	9.40	12.60	9.40	20,700	0	400	0.0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	34.4 34.4	34.45	34.45	34.45	0	0	0	0
BDT	9.2 9.2	9.20	9.20	9	5,700	0	0	0
BDW	25.7 25.7	25.74	25.74	25.74	0	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	15.8 15.8	15.76	15.76	15.76	0	0	0	0
BFC	50.0 50.0	49.51	51.09	48.76	126,800	8,000	34,600	-1.4
BGE	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BGW	15.2 15.2	15.19	15.19	15.19	5,800	0	0	0
BHA	22.8 22.8	22.80	22.80	22.80	100	0	0	0
BHC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHH	21.4 21.4	21.40	21.40	21.40	0	0	0	0
BHI	9.3 9.3	9.30	9.30	9.30	200	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	29.0 29.0	28.89	28.99	27.94	3,200	0	0	0
BHP	7.2 7.2	6.80	7.20	6.80	200	0	0	0
BIC	23.1 23.1	22.62	23.14	22.62	149,300	19,100	3,100	0.4
BID	36.5 36.5	36.55	36.69	35.99	8,722,100	1,183,800	4,074,300	-113.3
BIG	6.1 6.1	5.99	6.07	5.81	340,300	100	0	0.0
BIO	10.6 10.6	10.58	10.58	10.58	200	0	0	0
BKC	16.9 16.9	17.02	17.02	16.48	44,600	0	0	0
BKG	2.6 2.6	2.61	2.71	2.55	35,600	2,000	0	0.0
BLF	2.3 2.3	2.30	2.30	2.30	0	0	0	0
BLI	10 10	8.70	10	8.70	12,700	0	0	0
BLN	6.2 6.2	6.17	6.17	6.17	0	0	0	0
BLT	20.4 20.4	20.39	20.39	20.39	0	0	0	0
BMC	13.4 13.4	13.40	13.45	13.30	25,400	0	0	0
BMD	9.3 9.3	9.35	9.35	9.35	0	0	0	0
BMF	7.9 7.9	8.20	8.20	7.90	200	0	0	0
BMG	18.3 18.3	18.32	18.32	18.32	0	0	0	0
BMI	16.4 16.4	16.07	16.55	15.92	386,600	58,200	2,500	0.9
BMJ	9.5 9.5	9.10	9.50	9.10	1,000	0	0	0
BMK	14.9 14.9	14.90	14.90	14.90	0	0	0	0
BMP	121.3 121.3	119.18	122.49	119.18	331,600	82,100	178,400	-12.3
BMS	13.6 13.6	13.55	13.65	13.46	135,700	0	0	0
BMV	5.3 5.3	5.30	5.30	5.30	200	0	0	0
BNA	5.8 5.8	5.70	5.90	5.50	374,800	0	0	0
BNW	15.8 15.8	15.85	15.85	15.85	200	0	0	0
BOT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
BPC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
BQB	4.2 4.2	4.60	4.60	4	1,000	0	0	0
BQP	19 19	19	19	19	100	0	0	0
BRC	11.1 11.1	11.11	11.11	11.11	900	0	800	0.0
BRR	16.9 16.9	16.88	16.88	16.78	1,800	0	0	0
BRS	27.3 27.3	26.24	29.15	25.39	3,700	0	0	0
BSA	20.9 20.9	20.90	20.90	20.90	30,000	0	0	0
BSD	22.0 22.0	21.98	21.98	21.98	0	0	0	0
BSG	18 18	18	18	18	0	0	0	0
BSH	17.2 17.2	17.24	17.24	17.24	0	0	0	0
BSI	30.8 30.8	29.95	31.18	29.91	243,000	9,600	16,100	-0.2
BSL	10.4 10.4	10.05	10.43	10.05	300	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	15.3 15.3	15.28	15.28	15.28	0	0	0	0
BSR	27.2 27.2	26.65	27.89	26.50	16,946,200	923,400	3,572,200	-73.3
BT1	11.9 11.9	12.50	12.50	11.60	4,800	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	4.80	23,700	0	0	0
BTD	18.5 18.5	18.54	18.54	18.54	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.1 21.1	20.82	21.09	20.82	4,700	3,500	0	0.1
BTN	2.7 2.7	2.70	2.70	2.70	400	0	0	0
BTP	7.9 7.9	8.02	8.02	7.89	265,100	26,100	1,500	0.2
BTS	5.1 5.1	5.10	5.20	5	12,400	0	0	0
BTT	38.9 38.9	38.86	38.86	38.86	0	0	0	0
BTU	15.0 15.0	14.96	14.96	14.96	1,000	0	0	0
BTV	11.9 11.9	11.90	11.90	11.90	0	0	0	0
BTW	57.2 57.2	57.23	57.23	57.23	0	0	0	0
BVB	11.9 11.9	11.70	11.90	11.70	722,900	0	0	0
BVG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BVH	85.9 85.9	81	85.90	80.60	1,532,500	822,700	348,500	40.1
BVL	13.4 13.4	13.42	13.42	13.42	0	0	0	0
BVN	20.5 20.5	20.50	20.50	20.50	1,300	0	0	0
BVS	26.1 26.1	24.70	26.20	24.70	287,800	0	3,700	-0.1
BWA	16.4 16.4	16.42	16.42	16.42	0	0	0	0
BWE	42.1 42.1	41.73	42.61	41.34	291,500	85,000	3,100	3.5
BWS	32.8 32.8	33.00	33.00	32.81	300	0	0	0
BXH	11.0 11.0	11.01	11.01	11.01	0	0	0	0
C22	17.8 17.8	17.24	17.80	17.24	1,000	0	0	0
C32	10.5 10.5	11.01	11.01	10.33	21,900	500	0	0.0
C47	9.2 9.2	9.40	9.60	9.16	53,700	0	0	0
C4G	7.1 7.1	7.10	7.20	7	988,800	0	0	0
C69	16 16	16	16.20	15.70	416,700	35,500	0	0.6
C92	4.1 4.1	4	4.10	4	600	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.3 7.3	6.80	7.40	6.80	400	0	0	0
CAN	27.8 27.8	27.80	27.80	27.80	0	0	0	0
CAP	43.3 43.3	43.07	43.45	42.98	30,300	0	0	0
CAR	16.5 16.5	16.50	16.50	16.50	0	0	0	0
CAT	14.2 14.2	14.02	14.31	14.02	19,700	0	0	0
CBI	14.9 14.9	14.90	14.90	14.90	0	0	0	0
CBS	24.5 24.5	25.80	25.80	24.50	5,300	0	0	0
CC1	33.3 33.3	33.33	33.33	33.33	100	0	0	0
CCA	10.2 10.2	10.16	10.16	10.16	0	0	0	0
CCC	7.9 7.9	7.90	7.90	7.90	14,800	0	0	0
CCI	20.9 20.9	20.94	20.94	20.94	900	0	0	0
CCL	4.5 4.5	4.44	4.47	4.42	73,000	10,600	0	0.1
CCM	36.0 36.0	36.00	36.00	36.00	0	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	12.5 12.5	12.48	12.48	12.48	0	0	0	0
CCS	9.1 9.1	9.20	9.20	9.10	4,000	0	0	0
CCT	10.5 10.5	10.50	10.50	10.50	200	0	0	0
CCV	65.1 65.1	65.08	65.08	65.08	0	0	0	0
CDC	14.8 14.8	14.59	14.93	14.59	91,300	2,100	10,500	-0.2
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.8 29.8	29.66	29.85	29.56	6,200	1,000	0	0.0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	14.4 14.4	14.28	15.34	12.46	23,900	0	0	0
CDR	4.9 4.9	4.90	4.90	4.90	600	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	15.6 15.6	15.43	15.90	14.67	17,780,400	216,500	1,952,500	-28.2
CET	9.1 9.1	9.10	9.10	9.10	0	0	0	0
CFM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CFV	20.3 20.3	20.30	20.30	20.30	0	0	0	0
CGV	3.2 3.2	3.10	3.20	3.10	5,600	0	0	0
CH5	11.0 11.0	11.01	11.01	11.01	0	0	0	0
CHC	5.2 5.2	5.23	5.23	5.23	0	0	0	0
CHP	26.4 26.4	25.78	26.48	25.78	24,200	0	0	0
CHS	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CI5	6.3 6.3	6.30	6.30	6.30	0	0	0	0
CIA	9.6 9.6	9.10	9.60	9.10	400	0	0	0
CID	8.5 8.5	8.54	8.54	8.54	0	0	0	0
CIG	6.4 6.4	6.48	6.60	6.15	32,800	0	0	0
CII	17.8 17.8	17.10	17.80	16.80	28,451,600	2,479,800	1,278,500	20.9
CIP	2.3 2.3	2.30	2.30	2.30	100	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	50.1 50.1	44.98	50.84	44.98	55,000	0	0	0
CKD	28.7 28.7	28.44	28.73	28.44	5,800	0	0	0
CKG	8.9 8.9	9.05	9.29	8.65	35,100	0	13,500	-0.1
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	51.5 51.5	51.55	51.55	51.55	0	0	0	0
CLH	19.6 19.6	19.24	19.60	19.24	16,200	0	9,800	-0.2
CLL	27.4 27.4	27.40	27.45	27.36	25,300	300	0	0.0
CLM	54.8 54.8	54.71	54.78	54.71	2,400	0	0	0
CLW	46.3 46.3	46.28	46.28	46.28	800	0	0	0
CLX	14.4 14.4	14.21	14.40	14.12	39,500	0	0	0
CMC	8.8 8.8	9.50	9.50	8.80	800	0	0	0
CMD	17.9 17.9	18.03	18.03	17.93	2,200	0	0	0
CMF	423 423	423	423	423	0	0	0	0
CMG	28.8 28.8	28.20	29	28.20	236,200	82,400	123,900	-1.2
CMI	0.6 0.6	0.60	0.60	0.60	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	15.1 15.1	20	20	14.80	1,200	0	0	0
CMN	20.2 20.2	22.33	22.33	20.03	1,400	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.5 6.5	6.67	6.67	6.49	500	0	0	0
CMT	12 12	12.70	12.70	12	400	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	15 15	15	15	15	100	0	0	0
CMX	6.2 6.2	6.08	6.17	6.04	75,300	8,200	0	0.1
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.0 31.0	30.01	30.97	30.01	300	0	0	0
CNG	24.5 24.5	23.50	24.90	23.50	23,700	1,200	0	0.0
CNN	54.4 54.4	54.36	54.36	54.36	0	0	0	0
CNT	6.2 6.2	6.10	6.20	6.10	2,500	0	0	0
COM	32 32	32	32	32	0	0	0	0
CPA	9.4 9.4	9.40	9.40	9.40	0	0	0	0
CPC	16.0 16.0	15.97	15.97	15.97	0	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.5 4.5	4.50	4.50	4.50	0	0	0	0
CQN	30.4 30.4	30.23	30.42	30.13	22,400	0	0	0
CQT	8.1 8.1	8.14	8.14	8.14	200	0	0	0
CRC	10.5 10.5	10	10.70	9.66	4,221,300	57,900	497,100	-4.4
CRE	7.2 7.2	7.15	7.30	7.12	211,300	4,700	700	0.0
CRV	26.2 26.2	26.05	26.20	26.05	700	0	0	0
CSC	14.1 14.1	14.27	14.45	13.09	9,200	0	0	0
CSI	14.2 14.2	14	14.20	12	25,600	13,100	25,300	-0.2
CSM	12.3 12.3	12.05	12.30	12	305,300	30,300	0	0.4
CST	16 16	15.20	16	15.20	161,300	0	0	0
CSV	26.8 26.8	26.45	27.15	26.35	593,900	43,700	2,000	1.1
CT3	5.9 5.9	5.90	5.90	5.90	0	0	0	0
CT6	7.9 7.9	7.90	7.90	7.90	200	0	0	0
CTB	14.7 14.7	14.74	14.74	14.74	100	0	0	0
CTD	80.1 80.1	77.71	80.76	77.71	982,200	21,700	14,500	0.6
CTF	18.6 18.6	18.55	18.60	18.20	302,900	1,900	1,200	0.0
CTG	33.5 33.5	33.24	33.58	33.19	6,241,100	923,600	596,800	11.1
CTI	20.6 20.6	20.23	20.82	20.23	326,500	7,800	24,200	-0.4
CTP	5.1 5.1	5.20	5.20	5	11,700	0	0	0
CTR	72.6 72.6	71.23	72.98	71.23	340,400	46,800	32,400	1.2
CTS	20.4 20.4	19.92	20.55	19.88	655,200	95,600	92,000	0.1
CTT	18.3 18.3	18.29	18.29	18.29	0	0	0	0
CTW	25.7 25.7	25.70	25.70	25.70	100	0	0	0
CTX	4.7 4.7	4.70	4.70	4.60	53,500	0	0	0
CVN	1 1	1	1	1	0	0	0	0
CVT	25 25	23.70	25	23.70	41,100	0	15,700	-0.4
CX8	9.9 9.9	9.90	9.90	9.90	0	0	0	0
D11	9.5 9.5	9.40	9.49	9.40	600	0	0	0
D2D	30.8 30.8	29.92	30.75	29.92	112,200	1,900	0	0.1
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	16	16	16	100	0	0	0
DAE	15.3 15.3	15.25	15.25	15.25	0	0	0	0
DAH	3.1 3.1	2.97	3.06	2.97	44,200	0	0	0
DAS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
DAT	8.4 8.4	8.41	8.41	8.41	0	0	0	0
DBC	20.5 20.5	19.90	20.61	19.86	3,045,100	213,000	250,600	-0.9
DBD	49.3 49.3	48.19	49.34	48.19	17,800	600	900	0.0
DBM	22.3 22.3	22.31	22.31	22.31	1,300	0	0	0
DBT	11.0 11.0	10.95	11	10.30	600	0	0	0
DC1	5.9 5.9	5.93	5.93	5.93	4,500	0	0	0
DC2	6.1 6.1	5.66	6.13	5.66	500	0	0	0
DC4	8.2 8.2	8.32	8.32	8.08	186,300	10,700	121,300	-1.0
DCF	29.8 29.8	29.82	29.82	29.82	0	0	0	0
DCG	22.7 22.7	22.67	22.67	22.67	100	0	0	0
DCH	8 8	8	8	8	0	0	0	0
DCL	56.8 56.8	57.10	57.10	54.60	693,300	0	0	0
DCM	43.0 43.0	42.73	43.68	42.17	5,753,100	1,677,100	1,511,600	7.3
DCR	5 5	5	5	5	100	0	0	0
DCS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DCV	148 148	148	148	148	100	0	0	0
DDB	9.5 9.5	9.50	9.50	9.50	0	0	0	0
DDG	1 1	1	1	1	0	0	0	0
DDH	5.8 5.8	5.77	5.77	5.77	0	0	0	0
DDM	1.9 1.9	1.90	1.90	1.90	0	0	0	0
DDN	10.8 10.8	10.30	10.80	10.30	6,000	0	0	0
DDV	25.5 25.5	25.41	25.69	24.94	1,502,800	100,000	0	2.7
DFC	28.2 28.2	26.17	29.09	26.17	7,200	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.8 48.8	46.89	49.74	46.89	4,337,800	695,900	200,300	27.0
DGT	4.1 4.1	4.10	4.10	4	13,700	0	0	0
DGW	41.6 41.6	41.06	41.73	40.78	2,074,500	391,500	147,000	10.6
DHA	46.2 46.2	45.18	46.59	44.05	74,500	32,500	3,300	1.4
DHB	12.7 12.7	12.80	12.90	12	58,400	0	0	0
DHC	30.3 30.3	29.84	30.36	29.50	340,400	38,200	16,400	0.8
DHD	28.4 28.4	28.46	28.46	28.39	600	0	0	0
DHG	91.0 91.0	90.57	91.02	90.11	6,500	0	100	0.0
DHM	6.3 6.3	6.26	6.40	6.24	41,900	0	0	0
DHN	21.5 21.5	21.50	21.50	21.50	1,400	0	0	0
DHP	11.3 11.3	11.28	11.28	11.28	4,600	0	0	0
DHT	61.7 61.7	61.73	62.64	60.64	12,200	0	1,700	-0.1
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	0	0	0	0
DIG	13.0 13.0	12.92	13.21	12.74	11,696,900	942,200	1,529,600	-8.1
DIH	7.9 7.9	8	8	7.91	2,500	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKG	9.8 9.8	9.80	9.80	9.80	0	0	0	0
DL1	4.1 4.1	4.10	4.20	4.10	159,300	0	100	0.0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.56	2.72	2.55	2,153,900	315,700	32,100	0.7
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	18.2 18.2	18.21	18.21	18.21	0	0	0	0
DMC	54.6 54.6	54.43	54.62	54.34	1,500	0	0	0
DMN	6.3 6.3	6.29	6.29	6.29	0	0	0	0
DMX	70 70	72.40	72.40	69.30	953,300	134,500	669,200	-37.7
DNA	24.8 24.8	24.81	24.81	24.81	0	0	0	0
DNC	55.9 55.9	55.86	55.86	55.86	0	0	0	0
DND	12.2 12.2	12.20	12.20	12.20	0	0	0	0
DNE	7.6 7.6	7.62	7.62	7.62	100	0	0	0
DNH	42.2 42.2	42.19	42.19	42.19	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	12.2 12.2	12.20	12.20	12.20	400	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.7 19.7	19.70	19.70	19.70	5,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	30.2 30.2	30.45	30.45	30.17	5,400	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	10.5 10.5	10.52	10.52	10.52	1,000	0	0	0
DP1	29.3 29.3	29.50	29.50	29.32	2,000	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	55.5 55.5	54.60	55.50	54.50	12,500	0	0	0
DPC	8.4 8.4	8.40	8.40	8.40	100	0	0	0
DPG	40.2 40.2	39.60	40.33	39.01	865,900	35,800	4,200	1.3
DPH	57 57	57	57	57	0	0	0	0
DPM	27.5 27.5	27.15	28.00	26.87	5,732,000	201,900	427,600	-6.6
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	39.0 39.0	38.25	39.05	38.25	496,100	17,400	120,900	-4.0
DQC	8.9 8.9	9.40	9.40	8.79	1,200	0	0	0
DRC	12.9 12.9	12.87	12.97	12.78	164,300	0	2,800	0.0
DRG	8.4 8.4	8.52	8.52	8.43	800	0	0	0
DRH	2.5 2.5	2.53	2.60	2.52	609,600	0	14,500	0.0
DRI	11.8 11.8	11.47	11.75	11.47	569,800	0	0	0
DRL	44.0 44.0	43.95	44.24	43.85	6,900	0	0	0
DS3	5 5	5	5	5	600	0	0	0
DSC	12.7 12.7	12.60	12.80	12.45	23,100	5,100	0	0.1
DSD	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DSE	23.6 23.6	23.75	24.10	23.50	300,400	15,900	33,100	-0.4
DSG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
DSH	13.9 13.9	13.40	14	13.40	125,000	0	0	0
DSN	37.2 37.2	36.32	37.19	36.32	17,100	0	2,000	-0.1
DSP	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DST	7.9 7.9	8	8.20	7.90	33,800	0	0	0
DTA	3.6 3.6	3.64	3.64	3.46	15,100	0	0	0
DTC	5.2 5.2	5.20	5.20	5.20	0	0	0	0
DTD	13.9 13.9	13.54	13.89	13.54	143,100	500	0	0.0
DTG	15.7 15.7	15.70	15.70	15.70	100	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2.1 2.1	2.10	2.10	2.10	400	0	0	0
DTK	10.7 10.7	10.35	10.82	10.35	1,600	0	300	0.0
DTL	11.5 11.5	11.60	11.60	11.35	5,200	500	0	0.0
DTP	94.8 94.8	95.04	95.04	94.72	500	0	0	0
DTT	15.8 15.8	15.79	15.79	15.79	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	7 7	7.10	7.10	6.80	416,500	0	0	0
DVN	19.6 19.6	19.46	19.65	19.37	34,800	0	0	0
DVP	63.1 63.1	63.38	63.38	62.48	6,100	0	0	0
DVW	43.5 43.5	43.52	43.52	43.52	0	0	0	0
DWC	20 20	20	20	20	0	0	0	0
DWS	14.7 14.7	14.75	14.75	14.75	0	0	0	0
DXG	12.4 12.4	12.19	12.50	12.06	20,550,300	803,500	1,645,300	-11.8
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	12.6 12.6	12.20	12.60	12.20	201,400	69,700	0	0.9
DXS	6.4 6.4	6.22	6.38	6.19	1,640,300	231,700	332,000	-0.6
DXV	3.8 3.8	3.80	3.80	3.75	2,200	0	0	0
E12	3.7 3.7	3.70	3.70	3.70	0	0	0	0
E29	8.3 8.3	8.31	8.31	8.31	0	0	0	0
EBS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
ECI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ECO	31.2 31.2	31.70	31.70	31	84,500	0	0	0
EFI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	22.6 22.6	22.45	22.70	22.15	6,167,700	14,000	883,700	-19.6
EIC	23.1 23.1	22.29	24.19	22.29	4,100	0	0	0
EID	21.1 21.1	20.89	21.08	20.89	3,000	0	0	0
EIN	2.4 2.4	2.50	2.50	2.40	9,400	0	0	0
ELC	17.7 17.7	17.30	17.75	17.01	523,000	78,900	200	1.4
EME	31 31	31	31	31	0	0	0	0
EMG	8.1 8.1	8.12	8.12	8.12	0	0	0	0
EMS	18.0 18.0	17.99	17.99	17.99	100	0	0	0
EVE	9.4 9.4	9.07	9.48	9.02	37,200	30,300	900	0.3
EVF	13.9 13.9	13.55	14.15	13.45	12,085,500	366,600	1,163,500	-11.2
EVG	5.9 5.9	5.76	5.99	5.62	826,600	194,900	4,700	1.2
EVS	5.1 5.1	5.10	5.20	5	92,200	0	0	0
F88	133.5 133.5	130	136	129	70,900	5,100	200	0.6
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	35 35	35	35	35	0	0	0	0
FCM	3.1 3.1	3.20	3.22	3.14	37,100	2,500	0	0.0
FCN	12.7 12.7	12.30	12.85	12	1,037,800	144,400	80,800	0.8
FCS	6.9 6.9	6.90	6.90	6.90	0	0	0	0
FDC	17.4 17.4	17.35	17.35	17.35	0	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	23.8 23.8	23.83	23.83	23.83	0	0	0	0
FIC	21.3 21.3	19.98	21.44	19.30	44,600	0	0	0
FID	1.8 1.8	2	2.10	1.80	327,100	0	0	0
FIR	5.2 5.2	5.07	5.20	5.01	213,800	2,000	3,000	0.0
FIT	4.3 4.3	4.25	4.32	4.24	331,300	0	0	0
FMC	35.7 35.7	35.32	35.84	35.32	49,400	500	4,100	-0.1
FOC	56.2 56.2	55.14	56.18	55.06	4,900	0	0	0
FOX	78.6 78.6	79.90	79.90	77.90	258,200	0	0	0
FPT	69.0 69.0	68.33	69.05	67.79	7,429,300	1,754,900	1,136,000	47.3
FRC	25 25	25	25	25	100	0	0	0
FRM	5.9 5.9	5.88	5.88	5.88	0	0	0	0
FRT	151.0 151.0	150.48	151.05	147.90	377,300	282,800	130,100	24.1
FSO	6.5 6.5	6.49	6.49	6.49	0	0	0	0
FT1	35.2 35.2	35.16	35.16	35.16	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	22.7 22.7	22.16	22.97	22.16	647,700	90,600	68,700	0.5
G20	0.6 0.6	0.60	0.60	0.60	0	0	0	0
G36	10.4 10.4	10.50	10.50	10.20	170,500	0	0	0
GAS	80.2 80.2	79.69	82.31	78.91	2,006,800	493,500	811,100	-26.0
GCB	6 6	6	6	6	100	0	0	0
GCF	22 22	23	23.50	21.50	260,900	22,200	0	0.5
GDA	12.9 12.9	13.01	13.01	12.82	26,900	100	0	0.0
GDT	17.3 17.3	17.41	17.45	17.18	10,000	300	0	0.0
GDW	34.4 34.4	34.37	34.37	34.37	100	0	0	0
GEE	91.6 91.6	88.54	93.78	88.54	961,000	79,700	20,500	9.6
GEG	16.3 16.3	15.52	16.33	15.33	4,316,200	182,200	41,800	2.3
GEL	34.2 34.2	33.60	35.25	33.60	4,823,200	134,500	0	4.7
GER	3.2 3.2	3.20	3.20	3.20	0	0	0	0
GEX	28.5 28.5	27.08	28.76	27.04	14,229,900	1,106,600	1,377,000	-10.1
GGG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
GH3	3.2 3.2	3.17	3.17	3.17	0	0	0	0
GHC	27.8 27.8	28.15	28.15	27.60	16,700	0	0	0
GIC	9.7 9.7	9.80	9.80	9.52	5,900	0	2,300	0.0
GIL	13.4 13.4	13.35	13.65	13.30	138,300	28,700	0	0.4
GKM	1.6 1.6	1.60	1.60	1.60	0	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	20.6 20.6	20.64	20.64	20.64	100	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMC	5.3 5.3	5.30	5.30	5.30	0	0	0	0
GMD	50.0 50.0	48.20	50.14	48.20	1,417,700	570,000	193,600	28.7
GMH	7.4 7.4	7.41	7.50	7.41	2,700	0	0	0
GMX	15.0 15.0	15.01	15.01	15.01	0	0	0	0
GND	30.7 30.7	30.73	30.73	30.73	0	0	0	0
GPC	2 2	2	2	2	23,300	0	0	0
GSM	26.5 26.5	26.50	26.50	26.23	9,700	0	0	0
GSP	10.4 10.4	10.27	10.45	10.27	101,300	0	0	0
GTA	8.7 8.7	8.66	8.66	8.66	0	0	0	0
GTD	148 148	149.90	149.90	115	10,700	0	0	0
GTS	9.7 9.7	9.69	9.69	9.69	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	30.5 30.5	29.45	30.50	29.35	3,946,500	1,007,500	506,800	14.9
GVT	64.6 64.6	64.58	64.58	64.58	100	0	0	0
H11	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HAC	9.1 9.1	9	9.10	9	5,200	0	0	0
HAD	13.7 13.7	13.35	13.71	13.35	600	0	0	0
HAF	16.8 16.8	16.80	16.80	16.80	100	0	0	0
HAG	16.0 16.0	15.20	16	15.15	9,797,900	654,400	906,200	-4.1
HAH	51.6 51.6	50.43	51.59	50.15	1,223,300	34,200	92,200	-3.1
HAM	47.3 47.3	52.67	52.67	47.33	2,200	0	0	0
HAN	8.9 8.9	8.30	8.90	8.30	600	0	0	0
HAP	7.6 7.6	7.49	7.59	7.30	36,500	0	0	0
HAR	3.2 3.2	3.19	3.21	3.17	393,500	0	0	0
HAS	8 8	8	8	8	100	0	0	0
HAT	29.9 29.9	29.92	29.92	29.92	0	0	0	0
HAV	3 3	3	3	3	100	0	0	0
HAX	10.4 10.4	10.30	10.55	10.30	227,300	53,100	3,500	0.5
HBC	5.3 5.3	5.30	5.30	5.10	1,425,400	0	6,600	0.0
HBD	19.3 19.3	19.30	19.30	19.30	500	0	0	0
HBH	5.4 5.4	5.37	5.37	5.37	100	0	0	0
HBS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HC1	12.3 12.3	12.26	12.26	12.26	0	0	0	0
HC3	25.0 25.0	25.04	25.04	25.04	1,000	0	0	0
HCC	21.0 21.0	20.61	21.01	19.80	24,400	0	0	0
HCD	6.3 6.3	6.35	6.35	6.08	10,700	1,100	0	0.0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	18.2 18.2	17.50	18.19	17.37	15,099,500	2,006,900	411,500	33.4
HCT	10 10	10	10	10	0	0	0	0
HD2	10.3 10.3	10.30	10.30	10.30	500	0	0	0
HD6	8.2 8.2	8.07	8.34	8.07	5,600	0	0	0
HD8	7.3 7.3	7.34	7.34	7.34	0	0	0	0
HDA	5.8 5.8	5.82	5.82	5.82	2,000	0	0	0
HDB	19.9 19.9	19.60	20	19.60	11,108,800	2,120,900	3,195,000	-26.5
HDC	15.6 15.6	14.96	15.83	14.96	3,521,300	336,200	446,600	-2.0
HDG	27.8 27.8	27.27	28.18	26.82	5,708,900	168,100	333,400	-5.0
HDM	36.4 36.4	36.39	36.39	36.39	100	0	0	0
HDP	24.2 24.2	24.24	24.24	24.24	0	0	0	0
HDW	16.9 16.9	16.95	16.95	16.95	0	0	0	0
HEC	31 31	31	31	31	0	0	0	0
HEJ	16.5 16.5	15	16.50	15	2,500	0	0	0
HEP	13.6 13.6	13.58	13.58	13.58	0	0	0	0
HES	21.3 21.3	21.28	21.28	21.28	0	0	0	0
HEV	6.7 6.7	6.70	6.70	6.70	500	0	0	0
HFB	9.5 9.5	9.49	9.49	9.49	0	0	0	0
HFC	7.7 7.7	7.70	7.70	7.70	200	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	184.7 184.7	182.94	184.67	181.97	2,900	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHB	22 22	22	22	22	0	0	0	0
HHC	150.8 150.8	150.80	150.80	150.80	0	0	0	0
HHG	1.1 1.1	1.10	1.10	1	108,900	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.4 12.4	12.30	12.44	11.92	1,151,200	48,400	93,300	-0.6
HHS	12.1 12.1	11.90	12.35	11.75	5,339,100	338,600	302,500	0.5
HHV	11.5 11.5	11.14	11.62	11.14	5,447,500	509,900	52,800	5.4
HID	5.3 5.3	5.28	5.28	5.28	566,300	0	0	0
HII	5.1 5.1	5.00	5.24	4.90	869,500	15,000	1,000	0.1
HIO	7.8 7.8	7.30	7.80	7.30	16,800	0	0	0
HJC	7 7	7	7	7	0	0	0	0
HJS	27.5 27.5	27.50	27.50	27.50	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	20.6 20.6	20.38	20.58	20.38	5,000	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	366.6 366.6	366.56	366.56	366.56	0	0	0	0
HLC	12.2 12.2	12.10	12.28	11.64	13,500	0	0	0
HLD	16.0 16.0	15.90	16.09	15.51	27,200	0	0	0
HLO	15.8 15.8	15.79	15.79	15.79	0	0	0	0
HLS	19.2 19.2	19.19	19.19	19.19	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	9.6 9.6	9.60	9.60	9.60	0	0	0	0
HMC	10.5 10.5	10.60	10.60	10.50	5,800	200	0	0.0
HMD	14.5 14.5	14.50	14.50	14.50	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	18.0 18.0	18.01	18.01	18.01	5,100	0	0	0
HMR	10.9 10.9	10.90	10.90	10.80	3,900	0	0	0
HMS	39 39	41	41	38	2,300	0	0	0
HNA	22.7 22.7	22.65	22.65	22.65	100	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	100	0	0	0
HND	11.4 11.4	11.22	11.71	11.12	79,500	0	0	0
HNF	25.0 25.0	25.03	25.03	25.03	100	0	0	0
HNG	6 6	6.10	6.20	6	876,300	2,300	0	0.0
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.9 7.9	7.90	8	7.80	214,800	0	0	0
HNP	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.20	52,900	0	500	0.0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	38.2 38.2	38	38.65	37.60	119,100	2,600	0	0.1
HPB	22.5 22.5	23	23	22.50	400	0	0	0
HPD	16 16	16.20	16.20	16	1,100	0	0	0
HPG	23.5 23.5	23.48	23.57	23.30	22,967,100	2,707,000	5,130,600	-63.4
HPH	12 12	12	12	12	0	0	0	0
HPI	22.3 22.3	22.30	22.30	22.30	0	0	0	0
HPO	16 16	16	16	16	0	0	0	0
HPP	67.1 67.1	67.07	67.07	66.98	2,300	0	0	0
HPT	26.8 26.8	26.81	26.81	26.81	0	0	0	0
HPW	19.9 19.9	20.16	20.16	19.87	1,500	0	0	0
HPX	4.8 4.8	4.85	4.85	4.69	282,100	2,600	18,000	-0.1
HQC	2.6 2.6	2.57	2.64	2.57	2,351,600	375,600	18,500	0.9
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	57.5 57.5	57.50	57.50	57.50	100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	11.1 11.1	11.12	11.23	11.04	4,120,300	58,200	1,001,000	-13.6
HSL	4.9 4.9	4.87	5.04	4.87	92,900	0	300	0.0
HSM	7 7	7	7	7	100	0	0	0
HSP	12.7 12.7	12.73	12.73	12.73	0	0	0	0
HSV	4.8 4.8	4.50	4.90	4.50	143,500	0	0	0
HT1	14.5 14.5	14.16	14.70	14.16	599,800	56,700	40,100	0.2
HTC	43.8 43.8	43.84	43.84	36.06	700	0	0	0
HTE	3.3 3.3	3.20	3.30	3.20	1,800	0	0	0
HTG	35.1 35.1	35.31	35.31	34.73	10,400	0	0	0
HTI	22.4 22.4	22.21	22.44	22.17	26,400	4,400	0	0.1
HTL	20.3 20.3	20.24	20.34	20.24	200	0	0	0
HTM	9.8 9.8	9.20	9.80	9	5,500	0	0	0
HTN	4.3 4.3	4.30	4.32	4.23	118,100	4,500	1,200	0.0
HTP	1.2 1.2	1.20	1.20	1.20	0	0	0	0
HTT	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HTV	10.0 10.0	10.07	10.07	10.03	1,800	0	0	0
HU1	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HU3	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HU4	9.5 9.5	9.49	9.49	9.49	0	0	0	0
HU6	4 4	4.50	4.50	4	2,100	0	0	0
HUB	12.5 12.5	12.31	12.49	12.31	4,400	0	500	0.0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.7 16.7	16.20	16.90	16.20	4,652,700	631,600	72,600	9.3
HVA	7.6 7.6	7.60	7.60	7.60	22,300	0	0	0
HVH	11 11	11	11.05	10.86	136,700	0	0	0
HVN	22.1 22.1	20.65	22.05	20.65	1,711,200	200	266,800	-5.8
HVT	26.6 26.6	26.53	26.82	26.53	3,300	0	0	0
HVX	2.2 2.2	2.20	2.30	2.20	36,000	0	0	0
HWS	14.1 14.1	13.89	14.07	13.89	7,800	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	32.6 32.6	32.60	32.60	32.60	400	0	0	0
ICF	3 3	3.30	3.40	3	300	0	0	0
ICG	15.8 15.8	15.59	15.77	15.59	22,400	0	0	0
ICI	10 10	10	10	10	0	0	0	0
ICN	30.0 30.0	30.05	30.23	29.95	2,800	0	0	0
ICT	16.8 16.8	16.82	16.82	16.78	35,700	0	100	0.0
IDC	40.8 40.8	39.62	40.84	39.01	3,582,000	1,040,200	399,900	29.6
IDI	6.9 6.9	6.76	6.91	6.64	556,100	22,800	161,400	-0.9
IDJ	3.9 3.9	4	4	3.90	812,300	63,100	0	0.2
IDP	256.8 256.8	256.84	256.84	256.84	700	0	0	0
IDV	23.2 23.2	23.50	23.50	22.60	17,000	0	0	0
IFS	16.0 16.0	15.96	15.96	15.96	100	0	0	0
IJC	9.8 9.8	9.62	9.90	9.57	3,929,100	1,070,600	120,100	9.7
ILA	5.5 5.5	5.40	5.50	5.20	2,100	0	0	0
ILB	20.2 20.2	20.24	20.24	20.00	33,100	700	0	0.0
ILC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
ILS	19.2 19.2	18.70	20.60	18.60	26,000	0	0	0
IME	50.5 50.5	50.50	50.50	50.50	0	0	0	0
IMP	54.4 54.4	54.20	54.49	53.41	46,500	5,900	10,600	-0.3
IN4	39.7 39.7	39.70	39.70	39.70	0	0	0	0
INC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
INN	38.6 38.6	37.98	39.03	37.98	800	0	0	0
IPA	13.8 13.8	13.04	13.91	13.04	114,200	5,500	3,700	0.0
IRC	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ISG	8.8 8.8	8.80	8.80	8.80	0	0	0	0
ISH	23.5 23.5	23.51	24.54	23.51	400	0	0	0
IST	35.5 35.5	35.52	35.52	35.52	0	0	0	0
ITA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
ITC	10.5 10.5	9.87	10.51	9.87	310,300	0	0	0
ITD	13.8 13.8	13.77	14.32	13.56	23,400	1,100	0	0.0
ITQ	2.8 2.8	2.70	2.80	2.70	36,300	0	0	0
ITS	4.1 4.1	4	4.10	4	2,400	0	0	0
IVS	7.0 7.0	7.06	7.16	6.96	96,200	14,300	55,000	-0.3
JOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
JVC	4.7 4.7	4.60	4.65	4.59	119,100	5,000	0	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	28.9 28.9	27.90	29	27.65	4,274,000	924,100	1,594,200	-18.7
KCB	12.8 12.8	11.94	13.06	11.94	106,500	0	0	0
KDC	49.6 49.6	48.10	49.60	48.05	386,500	26,800	25,400	0.1
KDH	23.5 23.5	23.09	23.82	22.86	5,073,300	1,306,500	1,338,800	-0.8
KDM	29.5 29.5	29.50	29.50	29.50	9,000	0	0	0
KGM	5.4 5.4	5.38	5.38	5.38	13,200	0	0	0
KHD	12.5 12.5	12.49	12.49	12.49	0	0	0	0
KHG	5.4 5.4	5.27	5.43	5.25	9,520,100	593,900	426,200	0.9
KHP	10.1 10.1	10.06	10.24	10.06	21,200	0	200	0.0
KHS	13.6 13.6	13.31	13.57	13.31	3,900	0	0	0
KHW	23.5 23.5	23.50	23.50	23.50	0	0	0	0
KHX	18.8 18.8	18.80	18.80	18.80	0	0	0	0
KIP	13.3 13.3	13.34	13.34	13.34	0	0	0	0
KKC	6.5 6.5	6.50	6.50	6.50	0	0	0	0
KLB	10 10	9.96	10	9.88	88,400	400	24,000	-0.3
KMR	2.7 2.7	2.67	2.71	2.67	10,200	0	0	0
KMT	12 12	12	12	12	0	0	0	0
KOS	39.0 39.0	39.20	39.20	38.80	407,300	12,100	0	0.5
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16.05	16.25	15.85	1,623,000	11,600	14,500	0.0
KSD	4.1 4.1	4.10	4.10	4.10	100	0	0	0
KSF	85 85	81.90	88	81.90	32,100	500	2,300	-0.2
KSQ	2.2 2.2	2.20	2.20	2.10	26,300	0	0	0
KST	12.5 12.5	12.46	12.46	12.46	0	0	0	0
KSV	143.7 143.7	140	145.80	140	35,400	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	23.1 23.1	23.05	23.05	23.05	0	0	0	0
KTS	23.5 23.5	24.10	24.10	23	900	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KVC	1.4 1.4	1.40	1.40	1.30	23,500	0	0	0
L10	23.7 23.7	23.66	23.66	23.66	0	0	0	0
L12	3.7 3.7	3.68	3.68	3.68	100	0	0	0
L14	23.4 23.4	23	23.50	22.80	80,400	5,300	0	0.1
L18	19.1 19.1	19.12	19.12	18.80	3,800	0	0	0
L35	4.5 4.5	4.50	4.50	4.50	0	0	0	0
L40	29.5 29.5	29.77	29.77	28.86	64,200	0	0	0
L43	2.8 2.8	2.80	2.80	2.80	4,300	0	0	0
L45	1.7 1.7	1.70	1.70	1.70	0	0	0	0
L61	1.4 1.4	1.40	1.40	1.40	0	0	0	0
L62	2 2	2	2	2	0	0	0	0
L63	8.5 8.5	8.50	8.50	8.50	0	0	0	0
LAF	17.1 17.1	17.05	17.05	17	1,100	0	200	0.0
LAI	9.6 9.6	9.67	9.67	9.58	3,700	0	0	0
LAS	15.6 15.6	15.42	15.70	15.24	604,800	12,900	2,100	0.2
LAW	33 33	33	33	33	0	0	0	0
LBE	21.1 21.1	19.60	21.32	19.60	500	0	0	0
LBM	30.2 30.2	30.23	30.71	29.94	33,600	1,000	12,700	-0.4
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	8.9 8.9	8.78	9.06	8.75	1,921,000	202,700	37,400	1.6
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.26	3.37	3.23	1,260,900	265,200	10,700	0.8
LDP	8.1 8.1	8.10	8.10	8	7,000	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	5 5	5	5	5	0	0	0	0
LG9	6.5 6.5	6.50	6.50	6.50	0	0	0	0
LGC	57.7 57.7	57.70	57.70	57.70	200	0	0	0
LGL	4.9 4.9	4.79	4.90	4.79	62,500	0	1,100	0.0
LHC	49.5 49.5	50	50	49.25	11,100	0	0	0
LHG	26.1 26.1	25.85	26.13	25.85	88,800	32,100	0	0.9
LIC	31 31	31.40	31.50	31	9,200	0	0	0
LIG	3.8 3.8	3.70	3.80	3.70	278,200	0	0	0
LIX	31.1 31.1	31.68	31.68	30.92	8,100	200	300	0.0
LKW	32.1 32.1	32.08	32.08	32.08	100	0	0	0
LLM	19.5 19.5	19.80	19.80	19.40	17,500	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM7	2.5 2.5	2.50	2.50	2.50	0	0	0	0
LM8	12.6 12.6	12.58	12.58	12.58	0	0	0	0
LMC	6 6	6	6	6	0	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
LNC	3.9 3.9	3.94	3.94	3.94	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	39.5 39.5	39.69	39.97	39.17	953,700	30,600	160,400	-5.4
LPS	21.2 21.2	21.50	22.15	21	1,227,800	0	6,100	-0.1
LPT	5.5 5.5	4.95	5.47	4.95	300	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.1 34.1	34.50	35.80	33.50	33,500	0	0	0
LSS	8.6 8.6	8.58	8.59	8.54	92,400	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LUT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
M10	21.5 21.5	21.39	21.48	21.39	2,400	0	0	0
MA1	31.1 31.1	30.11	31.05	30.11	2,300	0	0	0
MAC	10.4 10.4	10.45	10.45	10	8,900	600	0	0.0
MAS	34 34	34	34	34	0	0	0	0
MBB	20.8 20.8	20.78	21.03	20.70	13,825,500	983,100	6,400	25.5
MBG	2.8 2.8	2.80	2.90	2.70	288,800	6,000	0	0.0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	17.9 17.9	17.84	18.14	17.38	4,328,200	100	90,700	-2.1
MBT	10 10	10	10	10	0	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.0 7.0	6.97	6.97	6.97	0	0	0	0
MCG	2.4 2.4	2.30	2.40	2.30	1,100	0	0	0
MCH	145.3 145.3	145.34	145.84	141.90	196,800	20,800	103,800	-12.1
MCM	24.8 24.8	24.61	24.90	24.37	24,400	400	0	0.0
MCO	4.7 4.7	4.70	4.70	4.60	5,600	0	0	0
MCP	27.3 27.3	27.20	27.25	27	23,700	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.8 9.8	9.79	9.98	9.33	30,700	0	0	0
MDF	4.9 4.9	4.90	4.90	4.90	100	0	0	0
MDG	39.5 39.5	39.51	39.71	39.32	7,100	0	0	0
MEC	3.3 3.3	3.30	3.30	3.30	0	0	0	0
MED	20.4 20.4	20.40	20.40	20.40	0	0	0	0
MEF	1.5 1.5	1.50	1.50	1.50	0	0	0	0
MEL	7.1 7.1	7.07	7.07	7.07	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35.4 35.4	36.20	36.60	35	22,200	0	0	0
MGC	13.3 13.3	12.65	13.33	12.55	6,500	0	0	0
MGG	26.5 26.5	26.50	26.50	26.50	0	0	0	0
MGR	5.1 5.1	5.10	5.10	5.10	0	0	0	0
MH3	28.3 28.3	28.30	28.30	28.30	500	0	0	0
MHC	8.8 8.8	8.58	8.99	8.58	28,100	3,000	0	0.0
MIC	11.8 11.8	11	11.90	11	2,100	0	0	0
MIE	8.3 8.3	8.30	8.30	8.30	0	0	0	0
MIG	18.4 18.4	17.66	18.65	17.42	1,115,700	187,600	228,000	-0.7
MKP	30.4 30.4	29.43	30.42	29.43	5,500	0	0	0
MKV	22 22	22	22	22	100	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	0	0	0	0
MLS	21 21	21.10	21.30	20.90	15,200	0	0	0
MML	31.8 31.8	31	32	31	30,200	0	0	0
MNB	26.4 26.4	26.43	26.43	26.43	0	0	0	0
MND	8.8 8.8	8.83	8.83	8.83	0	0	0	0
MPC	16 16	15.60	16	15.40	49,500	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	10 10	10	10	10	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	18.9 18.9	18	18.90	18	900	0	0	0
MRF	21 21	21	21	21	0	0	0	0
MSB	9.4 9.4	9.46	9.54	9.38	4,478,300	213,600	1,879,200	-18.8
MSH	35.8 35.8	35.15	35.83	35.15	243,700	64,600	32,800	1.2
MSN	73.2 73.2	73.50	73.50	72.20	4,078,200	64,500	1,269,800	-87.7
MSR	48.7 48.7	44.17	49.16	44.17	3,175,300	0	0	0
MST	8.3 8.3	8.50	8.60	8.10	4,808,700	172,000	385,900	-1.8
MTA	13.3 13.3	12.47	13.26	12.37	7,900	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	6.6 6.6	6.63	6.63	6.63	1,800	0	0	0
MTH	24.4 24.4	24.43	24.43	24.43	0	0	0	0
MTL	5.4 5.4	5.90	5.90	5.30	66,400	0	0	0
MTP	13.0 13.0	13.00	13.00	13.00	0	0	0	0
MTS	9.4 9.4	9.38	9.38	9.38	0	0	0	0
MTV	16.1 16.1	16.10	16.10	16.10	0	0	0	0
MVB	16.3 16.3	16.30	16.30	16.30	400	0	0	0
MVC	15.8 15.8	15.71	15.90	15.42	24,900	0	0	0
MVN	49.7 49.7	50	50	49.20	2,700	0	0	0
MWG	77.0 77.0	74.82	77.25	74.63	7,550,200	2,851,900	1,202,600	129.6
MZG	12.2 12.2	12	12.27	11.64	794,500	0	0	0
NAB	12.7 12.7	12.55	12.75	12.55	1,045,500	101,100	215,600	-1.4
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	47.5 47.5	48.60	48.85	47.15	743,300	103,800	104,100	0.0
NAG	7.9 7.9	7.94	7.94	7.84	85,000	0	0	0
NAP	9.5 9.5	9.53	9.53	9.53	0	0	0	0
NAS	31.4 31.4	31.40	31.40	31.40	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	15.0 15.0	14.97	14.97	14.97	600	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.3 18.3	18	18.80	17.90	83,600	2,400	2,000	0.0
NBC	10.5 10.5	9.99	10.64	9.81	389,100	0	0	0
NBE	10.4 10.4	10.39	10.48	10.39	8,000	0	0	0
NBP	7.8 7.8	7.60	7.80	7.50	11,300	300	0	0.0
NBT	15.9 15.9	16.02	16.31	15.92	1,300	0	0	0
NBW	30.3 30.3	30.28	30.28	30.28	0	0	0	0
NCG	10.9 10.9	10.90	10.90	10.90	100	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	900	0	0	0
NCT	83.6 83.6	82.79	83.61	82.61	14,500	500	7,900	-0.7
ND2	32.6 32.6	32.60	32.60	32.60	5,200	0	0	0
NDC	171.7 171.7	171.72	171.72	171.72	0	0	0	0
NDN	9.5 9.5	9.32	9.51	9.32	112,900	23,700	0	0.2
NDP	25.3 25.3	25.30	25.30	25.30	0	0	0	0
NDT	4.7 4.7	4.70	4.70	4.70	500	0	0	0
NDW	13.9 13.9	13.94	13.94	13.94	0	0	0	0
NDX	5.6 5.6	5.55	5.55	5.55	0	0	0	0
NED	7 7	6.90	7	6.90	31,800	0	0	0
NET	57.2 57.2	57.16	57.16	57.16	100	0	0	0
NFC	56.5 56.5	55.59	56.51	55.59	200	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.6 11.6	11.45	11.64	11.32	127,800	7,000	0	0.1
NHC	20.2 20.2	20.20	22.20	20.20	1,300	100	0	0.0
NHD	57.4 57.4	57.40	57.40	57.40	100	0	0	0
NHH	10.1 10.1	9.93	10.10	9.93	35,000	7,900	0	0.1
NHT	9.0 9.0	9.01	9.01	9.01	0	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	11.9 11.9	11.92	11.92	11.92	0	0	0	0
NKG	12.2 12.2	12.05	12.27	12.05	2,834,500	267,100	602,200	-4.5
NLG	28.7 28.7	28.06	29.09	27.76	6,216,100	1,587,200	1,341,300	6.7
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	52.1 52.1	51.43	52.11	51.04	55,300	0	0	0
NNT	60.6 60.6	60.64	60.64	60.64	200	0	0	0
NO1	6.0 6.0	5.54	6.10	5.54	432,300	0	0	0
NOS	1 1	1	1	1	0	0	0	0
NQB	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NQN	13.4 13.4	13.44	13.44	13.44	0	0	0	0
NRC	5.9 5.9	6	6	5.80	511,800	0	0	0
NSC	69.8 69.8	69.73	69.83	69.73	200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	4.7 4.7	4.80	4.80	4.70	90,100	1,500	0	0.0
NSL	17.4 17.4	17.36	17.36	17.36	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	10.7 10.7	10.66	10.75	10.66	2,300	0	0	0
NT2	27.7 27.7	26	27.70	25.80	2,979,600	0	0	0
NTC	144.3 144.3	144.50	144.50	144	4,400	0	0	0
NTF	12.5 12.5	12.50	12.50	12.40	3,100	0	0	0
NTH	53.0 53.0	53.04	53.04	53.04	0	0	0	0
NTL	16.1 16.1	16	16.40	15.80	617,200	0	0	0
NTP	45.5 45.5	45.11	45.51	44.62	321,500	6,000	2,400	0.2
NTT	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NTW	18.9 18.9	18.85	18.85	18.85	0	0	0	0
NUE	9.5 9.5	9.49	9.49	9.49	0	0	0	0
NVB	10.9 10.9	10.70	10.90	10.60	178,300	0	100	0.0
NVL	12.7 12.7	12.47	12.93	12.19	17,684,500	0	0	0
NVP	35.4 35.4	35.38	35.38	35.38	0	0	0	0
NVT	7.5 7.5	7.21	7.52	7.21	8,200	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	4.1 4.1	4.10	4.10	4.10	100	0	0	0
OCB	9.7 9.7	9.57	9.78	9.57	2,488,000	0	0	0
OCH	5.4 5.4	5.40	5.50	5.40	41,800	700	500	0.0
ODE	44.1 44.1	45.10	45.10	44	19,000	0	0	0
OGC	2.9 2.9	2.83	2.93	2.83	237,500	0	0	0
OIL	15.2 15.2	15.22	15.91	14.53	3,745,200	0	0	0
ONE	10.6 10.6	9	10.60	9	30,200	0	0	0
ONW	3.6 3.6	3.60	3.60	3.60	0	0	0	0
OPC	18.5 18.5	18.49	18.57	18.49	800	0	0	0
ORS	13.2 13.2	13.30	13.35	12.85	3,696,100	0	0	0
PAC	25.5 25.5	24.55	25.45	24.18	2,518,700	0	0	0
PAI	13.8 13.8	13.80	13.80	13.80	100	0	0	0
PAN	24.0 24.0	23.67	24.08	23.46	947,300	0	0	0
PAP	25 25	25.90	25.90	25	3,500	0	0	0
PAS	2.7 2.7	2.60	2.70	2.50	26,800	0	0	0
PAT	65.9 65.9	62.31	66.52	62.31	48,900	0	0	0
PBC	5.9 5.9	5.80	5.90	5.70	11,200	0	0	0
PBP	11.4 11.4	11.43	11.43	11.43	1,000	0	0	0
PBT	11.9 11.9	11.88	11.88	11.88	500	0	0	0
PC1	27.9 27.9	26.50	27.90	26.50	7,036,700	0	0	0
PCB	8.3 8.3	8.50	8.60	8.30	314,800	0	0	0
PCC	33.9 33.9	33.90	33.90	33.90	1,400	0	0	0
PCE	18.6 18.6	18.59	18.59	18.59	100	0	100	0.0
PCF	4.6 4.6	4.60	4.60	4.60	1,200	0	0	0
PCG	3.1 3.1	3.10	3.10	3.10	0	0	0	0
PCH	19.3 19.3	18.97	19.35	18.97	128,600	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
PCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
PDB	19.1 19.1	19.87	19.95	18.20	86,200	900	0	0.0
PDC	4.2 4.2	4.40	4.40	4.20	300	0	0	0
PDN	104.6 104.6	103.58	104.56	103.58	1,300	0	0	0
PDR	15.3 15.3	15.20	15.50	14.90	10,300,000	0	0	0
PDV	9.2 9.2	9.16	9.59	9.14	38,700	0	0	0
PEG	4.1 4.1	4.10	4.10	4.10	100	0	0	0
PEN	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PEQ	47.8 47.8	47.82	47.82	47.82	400	0	0	0
PET	43.1 43.1	41.52	43.14	40.95	1,347,500	0	0	0
PFL	2.5 2.5	2.40	2.50	2.40	19,700	0	0	0
PGB	11.2 11.2	11.16	11.16	10.70	11,000	0	0	0
PGC	12.8 12.8	12.55	12.83	12.51	62,200	0	0	0
PGD	22.9 22.9	22.94	22.94	22.70	1,600	0	0	0
PGI	18.7 18.7	18.28	18.66	18.28	200	0	0	0
PGN	6.3 6.3	6.90	6.90	6.20	31,100	0	0	0
PGS	50.9 50.9	47.12	50.87	47.12	400	0	0	0
PGT	6 6	6.20	6.80	6	1,100	0	0	0
PGV	21.8 21.8	21.26	21.88	20.77	50,100	0	0	0
PHC	4.0 4.0	3.99	4.04	3.96	23,100	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	66.8 66.8	66.77	66.77	66.77	0	0	0	0
PHP	32.5 32.5	31.86	32.74	31.86	74,200	0	0	0
PHR	32.3 32.3	31.48	32.29	31.48	132,800	0	0	0
PHS	11.6 11.6	11.58	11.58	11.58	2,200	0	0	0
PIA	22.8 22.8	22.77	22.77	22.77	0	0	0	0
PIC	17.2 17.2	17.19	17.19	17.19	0	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	9.5 9.5	9.54	9.54	9.54	0	0	0	0
PIT	7.5 7.5	7.30	7.81	7.30	9,700	0	0	0
PIV	6.7 6.7	6.40	6.80	6.20	289,200	0	0	0
PJC	27.0 27.0	26.99	26.99	26.99	0	0	0	0
PJS	29.8 29.8	29.83	29.83	29.83	0	0	0	0
PJT	8.4 8.4	8.37	8.37	8.19	2,100	0	0	0
PLA	5.6 5.6	5.20	5.60	5.10	10,100	0	0	0
PLC	23.1 23.1	22.50	23.90	22.50	286,200	25,500	0	0.6
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PLP	5.2 5.2	5.15	5.36	5.13	70,100	0	0	0
PLX	39.9 39.9	39.00	40.84	39.00	4,323,200	0	0	0
PMB	9.7 9.7	9.63	9.72	9.63	700	0	0	0
PMC	135.3 135.3	124.66	135.28	124.66	200	0	0	0
PMG	7.0 7.0	6.99	7	6.99	14,400	0	0	0
PMJ	16 16	16	16	16	0	0	0	0
PMP	12.8 12.8	12.82	12.82	12.82	1,000	0	0	0
PMS	31.7 31.7	31.74	31.74	31.74	0	0	0	0
PMT	6.4 6.4	6.43	6.43	6.43	0	0	0	0
PMW	34.5 34.5	34.50	34.50	34.50	0	0	0	0
PNC	27.4 27.4	27.42	27.42	27.42	100	0	0	0
PND	7 7	7	7	7	0	0	0	0
PNG	37.3 37.3	37.33	37.33	37.33	0	0	0	0
PNJ	74 74	73	74	72.20	1,209,800	0	0	0
PNP	18.5 18.5	18.52	18.52	18.52	500	0	0	0
PNT	8 8	8	8	8	1,300	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POM	4.2 4.2	4.20	4.20	4.20	0	0	0	0
POS	15.8 15.8	16.40	16.40	15.70	32,700	0	0	0
POT	21.5 21.5	21.46	21.46	21.46	100	0	0	0
POV	7.8 7.8	7.30	7.88	7.30	7,000	0	0	0
POW	13.4 13.4	12.85	13.40	12.80	17,316,000	0	0	0
PPC	11.2 11.2	10.65	11.20	10.60	2,063,200	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	25.7 25.7	25.71	25.71	25.26	23,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	19.3 19.3	19.30	19.30	19.30	200	0	0	0
PPS	9.8 9.8	10.13	10.13	9.67	300	0	0	0
PPT	15.6 15.6	15.50	15.70	15.50	162,300	0	0	0
PPY	6.1 6.1	6.13	6.13	6.13	500	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.1 12.1	12.10	12.10	12.10	0	0	0	0
PRE	21.7 21.7	21.85	22.44	21.36	13,500	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.6 10.6	10.60	10.60	10.60	100	0	0	0
PSB	5.8 5.8	6	6	5.70	45,600	0	0	0
PSC	10.4 10.4	10.36	10.36	10.36	0	0	0	0
PSD	12.6 12.6	12	12.69	11.92	155,700	0	0	0
PSE	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	7.7 7.7	7.70	7.90	7.70	366,000	0	0	0
PSL	10.5 10.5	10.50	10.60	10.50	1,200	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	20 20	18.20	20.70	17.20	8,900	0	0	0
PSW	7.6 7.6	7.51	7.60	7.51	44,600	500	0	0.0
PTB	37.0 37.0	36.45	37.37	36.45	96,800	0	0	0
PTC	6.9 6.9	6.85	6.85	6.85	5,300	0	0	0
PTD	7.4 7.4	7.40	7.40	7.40	0	0	0	0
PTE	4.2 4.2	4.20	4.20	4.20	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	30 30	30	30	30	2,700	0	0	0
PTL	2.8 2.8	2.62	2.78	2.62	40,600	0	0	0
PTM	5.8 5.8	5.69	5.83	5.54	3,400	0	0	0
PTO	19.1 19.1	19.10	19.10	19.10	0	0	0	0
PTP	8.5 8.5	8.54	8.54	8.54	0	0	0	0
PTS	8.4 8.4	8.33	8.43	8.33	5,100	0	0	0
PTT	8.9 8.9	8.90	8.90	8.80	600	0	0	0
PTV	6.6 6.6	6.60	6.90	6.50	39,200	0	0	0
PTX	22 22	22	22	22	0	0	0	0
PV2	2.3 2.3	2.20	2.30	2.20	30,800	0	0	0
PVB	29.6 29.6	29	30.20	26.90	146,400	11,300	0	0.3
PVC	18.2 18.2	17.80	18.70	17.70	2,105,200	0	0	0
PVD	20.8 20.8	20.07	21.09	20.07	3,336,600	0	0	0
PVE	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PVG	6.7 6.7	6.60	6.80	6.60	109,800	12,200	0	0.1
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	70.1 70.1	70.02	70.37	69.14	46,500	9,000	600	0.7
PVL	3.6 3.6	3.60	3.60	3.60	0	0	0	0
PVM	19.5 19.5	19.50	19.60	19.40	37,600	0	0	0
PVO	7.5 7.5	7.10	7.89	7.10	81,700	0	0	0
PVP	14.0 14.0	14.04	14.28	13.85	269,300	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	35.2 35.2	34.17	36.17	32.92	7,282,100	2,828,400	751,800	88.3
PVT	19.7 19.7	19.59	20.23	19.36	8,810,800	0	0	0
PVV	2.2 2.2	2.20	2.20	2.20	0	0	0	0
PVX	1.9 1.9	1.90	1.90	1.90	0	0	0	0
PVY	2.6 2.6	2.60	2.60	2.60	0	0	0	0
PWA	6.7 6.7	6.30	7.50	6.30	110,300	0	0	0
PWS	12.3 12.3	12.33	12.33	12.33	0	0	0	0
PXA	0.8 0.8	0.80	0.80	0.80	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	14 14	14	14.10	13.90	54,500	0	0	0
PXM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PXS	2.9 2.9	2.90	2.90	2.90	0	0	0	0
PXT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
QBS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
QCC	20.3 20.3	20.25	20.25	20.25	0	0	0	0
QCG	13.2 13.2	13	13.25	12.90	279,200	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	33.8 33.8	33.76	33.76	33.76	0	0	0	0
QNC	5.4 5.4	5.40	5.40	5.40	300	0	0	0
QNP	31.3 31.3	31.35	31.35	31.35	0	0	0	0
QNS	45.0 45.0	45.20	45.29	44.92	27,700	0	0	0
QNT	11.8 11.8	11.80	11.80	11.80	0	0	0	0
QNU	9.6 9.6	9.57	9.57	9.57	0	0	0	0
QNW	16.2 16.2	16.18	16.18	16.18	0	0	0	0
QPH	34.4 34.4	34	34.40	34	3,000	0	0	0
QSP	23.3 23.3	23.30	23.30	23.30	1,000	0	0	0
QST	37.8 37.8	37.79	37.79	37.79	0	0	0	0
QTC	27.2 27.2	27.19	27.19	27.19	0	0	0	0
QTP	14.3 14.3	13.90	14.70	13.50	2,463,300	0	0	0
RAL	81.1 81.1	81.00	81.65	81.00	2,700	0	0	0
RAT	19.3 19.3	19.27	19.27	19.27	0	0	0	0
RBC	6.8 6.8	6.80	6.80	6.80	100	0	0	0
RCC	18 18	18	18	18	0	0	0	0
RCL	10.9 10.9	10.88	10.88	10.88	5,800	0	0	0
REE	61.7 61.7	58	61.65	57.65	3,852,100	0	0	0
RGG	36 36	36	36	36	0	0	0	0
RIC	11.7 11.7	11.70	11.70	11.70	0	0	0	0
RTB	26.6 26.6	26.16	26.63	26.16	1,000	0	0	0
RYG	10.2 10.2	10.23	10.27	9.99	205,900	0	0	0
S12	1.5 1.5	1.50	1.50	1.50	0	0	0	0
S4A	32.5 32.5	32.49	32.49	32.49	0	0	0	0
S55	64.5 64.5	63.52	64.50	63.52	300	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	8.5 8.5	8.20	8.70	8.20	179,100	0	0	0
SAB	41.9 41.9	41.92	42.24	41.54	817,400	0	0	0
SAC	11.6 11.6	12.02	12.02	11.56	3,700	0	0	0
SAF	51.6 51.6	51.57	51.57	51.57	6,600	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.0 6.0	6	6.08	6	61,300	0	0	0
SAS	33.1 33.1	32.77	33.49	32.77	19,100	0	0	0
SAV	12.8 12.8	12.81	12.81	12.81	0	0	0	0
SB1	6.4 6.4	6.44	6.44	6.44	3,000	0	0	0
SBA	27.0 27.0	26.37	27.64	26.33	20,200	0	0	0
SBB	15.9 15.9	16.04	16.04	15.94	16,000	0	0	0
SBD	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SBG	9.7 9.7	9.71	9.71	9.58	16,400	0	0	0
SBH	40.7 40.7	40.60	40.80	40.60	2,700	0	0	0
SBL	6.3 6.3	5.70	6.30	5.60	1,700	0	0	0
SBM	32.5 32.5	32.47	32.47	32.47	0	0	0	0
SBR	8.1 8.1	8.13	8.13	8.13	0	0	0	0
SBS	5.2 5.2	5.10	5.20	5	418,600	0	0	0
SBT	20.4 20.4	19.86	20.42	19.76	547,600	0	0	0
SBV	7.5 7.5	7.50	7.50	7.50	0	0	0	0
SC5	15.5 15.5	15.50	15.50	15.50	0	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCD	17.5 17.5	17.50	17.50	17.50	0	0	0	0
SCG	64.5 64.5	64.20	64.60	64.20	22,500	0	0	0
SCI	8.7 8.7	8.50	8.70	8.40	14,100	0	3,500	0.0
SCJ	2.8 2.8	2.80	2.80	2.70	5,800	0	0	0
SCL	16.2 16.2	16.50	16.50	15.73	141,700	0	0	0
SCO	3.5 3.5	3.50	3.50	3.50	0	0	0	0
SCR	5.9 5.9	5.79	5.95	5.79	1,290,900	0	0	0
SCS	50.1 50.1	49.42	50.18	49.23	119,600	0	0	0
SD2	5.5 5.5	5.30	5.50	5.20	6,600	0	0	0
SD3	7.6 7.6	7.60	7.60	7.60	2,800	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.8 6.8	6.80	6.80	6.80	5,000	0	0	0
SD6	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.66	10.85	10.66	37,500	0	0	0
SDA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
SDC	5.9 5.9	5.91	5.91	5.91	0	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	9.9 9.9	9.90	9.90	9.90	0	0	0	0
SDK	10.0 10.0	9.96	9.96	9.96	0	0	0	0
SDN	19.9 19.9	19.85	19.85	19.85	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	11 11	11	11	11	0	0	0	0
SDV	29.7 29.7	29.71	29.71	29.71	1,000	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	43.9 43.9	43.69	43.88	43.69	4,500	0	0	0
SEB	42.9 42.9	42.85	42.85	42.85	100	0	0	0
SED	16.9 16.9	16.72	16.91	16.45	9,300	0	0	0
SEP	18.8 18.8	18.78	18.78	18.78	0	0	0	0
SFC	19.5 19.5	19.50	19.50	19.50	1,200	0	0	0
SFG	10.1 10.1	10.02	10.11	9.54	15,100	0	0	0
SFI	26.5 26.5	26.48	26.48	26.48	1,000	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12 12	10.70	13	10.70	16,700	0	0	0
SGC	77.4 77.4	77.48	77.48	77.38	200	100	0	0.0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	20.8 20.8	20.82	20.82	20.82	100	0	0	0
SGI	9.3 9.3	9.79	10.33	9.34	300	0	0	0
SGN	53 53	53.30	53.30	52.60	2,500	0	0	0
SGP	24 24	23.70	24.40	23.50	52,500	0	0	0
SGR	12.4 12.4	12.33	12.46	12.08	87,700	0	0	0
SGS	12.8 12.8	12.84	12.84	12.84	0	0	0	0
SGT	15.4 15.4	15.20	16	15.20	7,000	0	0	0
SHA	4.0 4.0	3.92	4.04	3.80	1,900	0	0	0
SHB	14.8 14.8	14.39	14.78	14.29	76,541,900	0	0	0
SHC	10 10	10	10	10	0	0	0	0
SHE	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SHI	14 14	13.80	14	13.80	215,600	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	5,700	0	1,600	0.0
SHP	32.2 32.2	32.49	32.49	31.79	1,700	0	0	0
SHS	15.4 15.4	14.79	15.65	14.79	17,691,500	3,024,700	1,334,100	27.0
SID	15.1 15.1	14.50	15.10	14.50	1,400	0	0	0
SIG	6.9 6.9	6.90	6.90	6.90	100	0	0	0
SIP	56.8 56.8	55.90	57.30	55.90	159,100	0	0	0
SIV	40.8 40.8	38.60	40.79	38.60	600	0	0	0
SJ1	11.1 11.1	11.08	11.08	11.08	0	0	0	0
SJD	14.1 14.1	14	14.10	13.85	184,900	0	0	0
SJE	16.6 16.6	16.10	17	16	124,200	0	0	0
SJF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SJG	20.5 20.5	20.50	20.50	20.50	0	0	0	0
SJM	7.5 7.5	7.50	7.50	7.50	900	0	0	0
SJS	48.6 48.6	48.20	49.50	48.20	15,800	0	0	0
SKG	8.6 8.6	8.60	8.65	8.57	46,400	0	0	0
SKH	23.1 23.1	23.14	23.14	23.14	0	0	0	0
SKN	6.9 6.9	6.92	6.92	6.92	0	0	0	0
SKV	23.9 23.9	23.40	23.87	23.40	1,100	0	0	0
SLD	9.6 9.6	9.60	9.60	9.60	0	0	0	0
SLS	161 161	161	161.10	160.80	12,700	0	0	0
SMA	9.8 9.8	9.90	9.90	9.77	4,200	0	0	0
SMB	37.4 37.4	37.51	38.00	37.42	8,800	0	0	0
SMC	11.2 11.2	11	11.15	11	61,900	0	0	0
SMN	9.6 9.6	9.56	9.56	9.56	0	0	0	0
SMT	8.8 8.8	8.40	8.80	8.40	1,300	0	0	0
SNC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
SNZ	29.7 29.7	29.73	29.73	29.73	100	0	0	0
SP2	23.9 23.9	23.90	23.90	23.90	500	0	0	0
SPB	14.5 14.5	14.50	14.50	14.50	0	0	0	0
SPC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SPD	7.9 7.9	7.94	7.94	7.94	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	9.1 9.1	8.44	9.10	8.44	300	0	0	0
SPV	19.3 19.3	24.80	24.80	19.28	600	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.8 1.8	1.80	1.80	1.80	2,900	0	0	0
SRC	41.1 41.1	42.01	42.01	41.09	400	0	0	0
SRF	6.5 6.5	6.56	6.59	6.40	5,400	0	0	0
SSB	13.9 13.9	13.90	13.98	13.82	1,774,600	0	0	0
SSC	27.2 27.2	27.16	27.16	27.16	0	0	0	0
SSG	8.6 8.6	8.60	8.60	8.60	100	0	0	0
SSH	74.4 74.4	74.42	74.42	74.42	0	0	0	0
SSI	21.5 21.5	21.10	21.78	21.02	30,401,000	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.21	3.32	3.10	174,600	0	0	0
STB	62.2 62.2	61.30	62.70	61.10	5,688,900	0	0	0
STC	14.6 14.6	14.60	14.60	14.60	1,300	0	0	0
STD	6.8 6.8	6.50	6.80	6.50	1,000	0	0	0
STG	37.5 37.5	37.50	37.50	37.50	0	0	0	0
STH	19.8 19.8	20	20	19.80	31,700	0	0	0
STK	13.5 13.5	13.73	13.73	13.18	15,200	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	0	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	1 1	1	1	1	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	18.0 18.0	17.60	17.99	17.60	3,200	0	0	0
SVD	3.7 3.7	3.99	3.99	3.70	600	0	0	0
SVG	7 7	7	7	7	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2 2	2	2	1.90	141,100	0	0	0
SVT	10.1 10.1	10.26	10.39	10.12	4,600	0	0	0
SWC	29.1 29.1	28.80	29.10	28.80	200	0	0	0
SZB	37.0 37.0	36.95	37.22	36.68	5,400	0	0	0
SZC	27.0 27.0	26.80	27.41	26.80	601,800	0	0	0
SZE	8.8 8.8	8.66	8.85	8.56	8,000	0	0	0
SZG	31.2 31.2	31.31	31.31	31.21	1,000	0	0	0
SZL	26.8 26.8	26.66	26.83	26.66	2,000	0	0	0
TA6	6.2 6.2	6.17	6.17	6.17	0	0	0	0
TA9	10.7 10.7	10.70	10.70	10.52	500	0	0	0
TAB	11 11	11	11	11	0	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	39.4 39.4	39.46	39.55	38.87	110,000	0	0	0
TAR	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TAW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TBC	33.9 33.9	33.47	33.94	32.81	5,400	0	0	0
TBD	111.4 111.4	111.37	111.37	111.37	0	0	0	0
TBR	7.8 7.8	7.80	7.80	7.80	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	30.2 30.2	29.68	30.26	29.43	10,014,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15 15	14.73	15.45	14.55	15,023,600	0	0	0
TCI	8.8 8.8	8.32	8.75	8.32	81,800	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	31.3 31.3	31.15	31.34	30.78	53,300	0	0	0
TCM	21.0 21.0	20.73	20.96	20.63	1,414,900	0	0	0
TCO	12.8 12.8	12.90	12.90	12.60	326,400	0	0	0
TCR	2.7 2.7	2.69	2.69	2.60	5,800	0	0	0
TCT	20 20	19.65	20.05	19.65	10,200	0	0	0
TCW	29.3 29.3	29.15	29.43	29.06	7,100	0	0	0
TCX	53 53	50.80	53	50.30	3,637,200	0	0	0
TD6	8.7 8.7	8.40	8.70	8.30	351,200	0	0	0
TDB	39.9 39.9	39.93	39.93	39.93	100	0	0	0
TDC	10.1 10.1	10.15	10.15	9.97	97,900	0	0	0
TDF	8.9 8.9	9	9	8.70	2,900	0	0	0
TDG	2.6 2.6	2.61	2.62	2.58	34,500	0	0	0
TDH	3.5 3.5	3.50	3.59	3.50	36,000	0	0	0
TDM	52.7 52.7	53.20	53.20	52.73	400	0	0	0
TDP	27.5 27.5	27.68	28.64	26.82	268,400	0	0	0
TDS	9 9	8.20	9	8.20	3,500	0	0	0
TDT	6.2 6.2	6.17	6.17	6.08	20,900	0	0	0
TDW	42.5 42.5	42.49	42.49	42.49	400	0	0	0
TED	57.7 57.7	57.75	57.75	57.75	0	0	0	0
TEG	6.1 6.1	6.10	6.10	6	25,100	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	43.7 43.7	43.65	44.50	43.36	3,900	0	0	0
TGP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TH1	2.2 2.2	2.20	2.20	2.20	0	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	0	0	0	0
THD	31.7 31.7	31.40	32.10	31.30	7,900	0	100	0.0
THG	37.9 37.9	37.69	39.16	37.26	72,400	0	0	0
THM	8.4 8.4	8.40	8.40	8.40	0	0	0	0
THN	2.8 2.8	2.84	2.84	2.84	0	0	0	0
THP	8.8 8.8	8.80	8.80	8.80	0	0	0	0
THS	9.2 9.2	9.17	9.17	9.17	0	0	0	0
THT	8.7 8.7	8.47	8.66	8.47	114,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	18.3 18.3	16.36	18.30	16.36	200	0	0	0
TID	20.7 20.7	20.68	20.68	20.68	400	0	0	0
TIE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TIG	7.3 7.3	7.40	7.50	7	3,456,100	43,400	0	0.3
TIN	128 128	128	136.70	128	21,300	0	0	0
TIP	17.3 17.3	17.27	17.32	17.13	28,100	0	0	0
TIS	4.8 4.8	5	5	4.80	118,000	0	0	0
TIX	42.2 42.2	42.24	42.24	42.24	0	0	0	0
TJC	10.0 10.0	10.05	10.05	10.05	0	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.9 12.9	12.92	12.92	12.92	0	0	0	0
TL4	11.2 11.2	11.20	11.20	11.20	0	0	0	0
TLD	8.3 8.3	8.46	8.47	8.21	502,900	0	0	0
TLG	47.9 47.9	47.02	47.85	46.92	113,300	0	0	0
TLH	4.5 4.5	4.48	4.56	4.48	183,000	0	0	0
TLP	8 8	7.70	8	7.70	200	0	0	0
TMB	51.7 51.7	51.29	51.67	51.00	2,300	0	0	0
TMC	7.7 7.7	7.65	7.65	7.65	0	0	0	0
TMG	56.0 56.0	65.90	65.90	56.02	200	0	0	0
TMP	52.7 52.7	52.61	52.71	52.61	22,400	0	0	0
TMS	37.7 37.7	37.54	37.72	37.54	2,200	0	0	0
TMT	12.7 12.7	12.80	12.90	11.95	14,900	0	0	0
TMX	8 8	8	8	8	0	0	0	0
TN1	14.1 14.1	14.04	14.08	14.04	1,900	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	8.8 8.8	8.80	8.80	8.80	0	0	0	0
TNC	26.9 26.9	26.86	26.86	26.86	0	0	0	0
TNG	22.4 22.4	21.58	22.41	21.58	1,715,300	122,900	140,300	-0.4
TNH	10.3 10.3	10.60	10.60	10.20	46,700	0	0	0
TNI	4.2 4.2	4.24	4.24	4.01	28,800	0	0	0
TNP	18.3 18.3	18.31	18.31	18.31	0	0	0	0
TNS	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TNT	8.2 8.2	8.18	8.76	8.18	75,300	0	0	0
TNW	11.6 11.6	11.62	11.62	11.62	100	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	166.0 166.0	166.34	166.34	161.55	65,100	0	0	0
TOT	13.3 13.3	13.16	13.33	12.99	2,100	300	0	0.0
TOW	32.6 32.6	32.59	32.59	32.59	200	0	0	0
TPB	13.6 13.6	13.30	13.60	13.26	11,989,200	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	100	0	0	0
TPP	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TPS	64.0 64.0	64.00	64.00	64.00	0	0	0	0
TQW	7.0 7.0	6.98	6.98	6.98	0	0	0	0
TR1	16.1 16.1	16.05	16.05	16.05	0	0	0	0
TRA	32.9 32.9	33.11	33.11	32.62	2,900	0	0	0
TRC	16.8 16.8	16.48	17.01	16.48	22,100	0	0	0
TRS	31.4 31.4	31.37	31.37	31.37	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13.7 13.7	13.90	13.90	13.30	3,400	0	0	0
TS3	6 6	6	6	6	500	0	0	0
TSA	15.3 15.3	15.59	15.74	14.58	179,100	0	0	0
TSB	20 20	20.30	20.30	19	7,400	4,200	0	0.1
TSC	2.5 2.5	2.52	2.57	2.52	127,100	0	0	0
TSD	5 5	5	5	5	0	0	0	0
TSG	10.2 10.2	10.23	10.23	10.23	0	0	0	0
TSJ	41.4 41.4	41.35	41.35	41.35	100	0	0	0
TST	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TT6	4.6 4.6	4.58	4.58	4.58	200	0	0	0
TTA	12.4 12.4	11.70	12.40	11.45	4,485,400	0	0	0
TTB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TTC	9.0 9.0	9.00	9.00	9.00	0	0	0	0
TTD	58.4 58.4	58.45	58.45	58.45	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.7 2.7	2.60	2.70	2.58	944,000	0	0	0
TTG	14 14	14	14	14	0	0	0	0
TTH	2.5 2.5	2.30	2.50	2.30	7,500	0	0	0
TTL	8.2 8.2	7.80	8.20	7.80	47,800	0	0	0
TTN	15.5 15.5	15.02	15.49	14.93	77,200	0	0	0
TTS	7.1 7.1	7.10	7.10	7.10	0	0	0	0
TTT	34 34	34	34	34	0	0	0	0
TTZ	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TUG	20.7 20.7	20.69	20.69	20.69	0	0	0	0
TV1	36.5 36.5	33.66	38.01	33.66	269,200	0	0	0
TV2	39.4 39.4	37.20	39.35	37.10	1,591,500	0	0	0
TV3	17.0 17.0	16.43	17.01	16.43	400	0	0	0
TV4	15.5 15.5	16	16	15.30	13,300	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	13.3 13.3	13.28	13.28	13.28	0	0	0	0
TVB	7.1 7.1	7.11	7.25	7.05	10,400	0	0	0
TVC	7.5 7.5	7.50	7.50	7.50	10,100	0	0	0
TVD	10.9 10.9	10.42	10.88	10.32	241,500	0	0	0
TVG	16 16	16	16	16	0	0	0	0
TVH	86.4 86.4	86.41	86.41	86.41	0	0	0	0
TVM	9.5 9.5	9.53	9.53	9.53	0	0	0	0
TVN	7.9 7.9	7.83	8.03	7.74	403,100	0	0	0
TVS	12.3 12.3	12.62	12.66	11.96	274,400	0	0	0
TVT	15.1 15.1	15.11	15.11	15.11	100	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.5 4.5	4.40	4.50	4.40	25,800	0	0	0
TYA	15.7 15.7	15.75	15.84	15.48	5,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.4 3.4	3.40	3.40	3.10	39,400	0	0	0
UDJ	6.3 6.3	6.22	6.32	5.94	20,400	0	0	0
UDL	15.7 15.7	15.68	15.68	15.68	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	60.1 60.1	60.80	60.80	60	7,000	0	0	0
ULG	12.3 12.3	12.30	12.30	12.30	0	0	0	0
UMC	6.7 6.7	6.72	6.72	6.72	0	0	0	0
UNI	7.8 7.8	7.80	7.80	7.80	100	0	0	0
UPC	22.4 22.4	22.40	22.40	22.40	0	0	0	0
UPH	5.3 5.3	5.30	5.30	5.30	100	0	0	0
UPS	19.8 19.8	21.80	21.80	19.20	38,500	0	0	0
USC	11.7 11.7	11.75	11.75	11.75	0	0	0	0
USD	16.1 16.1	16.18	16.18	16.08	900	0	0	0
UTT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
UXC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
V12	9.2 9.2	8.58	9.24	8.39	3,000	0	0	0
V21	6.3 6.3	6.30	6.30	6.30	0	0	0	0
V68	22.8 22.8	23.10	23.10	20.50	16,000	0	0	0
VAB	9.9 9.9	9.87	10	9.86	204,300	0	0	0
VAF	19.3 19.3	19.48	19.48	19.05	4,400	0	0	0
VAV	33.5 33.5	33.52	33.52	33.52	100	0	0	0
VBB	9 9	8.82	9.09	8.82	38,700	0	0	0
VBC	20.1 20.1	20.11	20.11	20.11	0	0	0	0
VBG	4.7 4.7	4.66	4.66	4.66	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VBT	4.1 4.1	4.10	4.10	4.10	2,100	0	0	0
VC1	15 15	15	15	15	0	0	0	0
VC2	4.7 4.7	4.60	4.80	4.60	142,400	8,100	0	0.0
VC3	24.4 24.4	24.19	24.37	23.91	798,700	35,400	12,800	0.6
VC6	21.7 21.7	21.75	21.75	21.75	0	0	0	0
VC7	8 8	7.90	8.10	7.80	149,600	0	0	0
VC9	4 4	3.70	4	3.70	87,100	0	0	0
VCA	7.4 7.4	7.01	7.39	7.01	900	0	0	0
VCB	57.9 57.9	58.31	58.61	57.52	8,558,200	0	0	0
VCC	9.5 9.5	9.54	10.08	9.18	44,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	330 330	330	330	330	0	0	0	0
VCG	19.5 19.5	18.66	19.50	18.61	15,458,500	0	0	0
VCI	25.7 25.7	25.48	26.15	25.37	12,468,000	0	0	0
VCK	35.5 35.5	35.65	35.70	35	3,772,700	0	0	0
VCM	8.4 8.4	7.60	8.40	7.60	7,000	0	0	0
VCP	23.7 23.7	24	24	23.40	16,300	0	0	0
VCR	37 37	37	37	37	400	0	0	0
VCS	39.4 39.4	39.72	39.82	39.34	42,900	200	0	0.0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	3,500	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	16.5 16.5	14.80	16.50	14.80	2,800	0	0	0
VDL	9.8 9.8	9.80	9.80	9.80	0	0	0	0
VDN	23.3 23.3	23.27	23.27	23.27	0	0	0	0
VDP	42.7 42.7	40.53	42.70	40.45	4,800	0	0	0
VDS	14.3 14.3	14.15	14.40	14	654,500	0	0	0
VDT	6.0 6.0	5.98	5.98	5.98	100	0	0	0
VE1	3.3 3.3	3.40	3.40	3.30	500	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
VE9	3.4 3.4	3.40	3.60	3.40	500	0	0	0
VEA	33.6 33.6	33.20	33.70	33.20	221,600	0	0	0
VEC	33.2 33.2	34.50	34.50	30.10	1,200	0	0	0
VEF	95.3 95.3	94.80	95.50	94.80	3,400	0	0	0
VES	24.4 24.4	24.40	24.40	24.40	0	0	0	0
VET	15.8 15.8	15.80	15.80	15.80	0	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	47.9 47.9	47.99	47.99	47.94	1,100	0	0	0
VFR	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VFS	14 14	13.80	14	13.80	505,500	17,300	18,900	0.0
VGC	42.8 42.8	41.30	43.08	41.30	924,800	0	0	0
VGG	40.2 40.2	40.24	40.24	40.24	100	0	0	0
VGI	83.9 83.9	81.00	84.08	80.91	776,200	0	0	0
VGL	17.5 17.5	17.53	17.53	17.53	0	0	0	0
VGP	24.8 24.8	24.80	24.90	24.60	20,400	0	0	0
VGR	68.5 68.5	74.85	84.11	67.92	54,200	0	0	0
VGS	22.1 22.1	21.74	22.41	21.74	278,800	4,900	0	0.1
VGT	11.8 11.8	11.70	11.99	11.60	1,272,500	0	0	0
VGV	52.6 52.6	52.56	52.56	52.56	0	0	0	0
VHC	58.5 58.5	57.90	58.50	57.70	332,200	0	0	0
VHD	3.8 3.8	3.50	3.80	3.30	6,000	0	0	0
VHE	3.2 3.2	3.10	3.20	3.10	301,000	0	0	0
VHF	3.2 3.2	3.19	3.19	3.19	0	0	0	0
VHG	1.8 1.8	1.70	1.80	1.70	14,400	0	0	0
VHH	3.2 3.2	3.20	3.20	2.50	600	0	0	0
VHL	11 11	11.60	11.60	11	10,600	0	200	0.0
VHM	50.2 50.2	48.58	50.17	47.76	4,327,400	0	0	0
VIB	14.9 14.9	14.55	14.94	14.46	8,611,500	0	0	0
VIC	128.7 128.7	128	132.30	126	3,013,400	0	0	0
VID	4.9 4.9	4.95	4.95	4.80	10,600	0	0	0
VIE	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VIF	15.3 15.3	15.32	15.32	15.32	7,800	0	0	0
VIG	4.7 4.7	4.70	4.70	4.60	159,600	0	0	0
VIM	10.1 10.1	10.08	10.08	10.08	0	0	0	0
VIN	14.6 14.6	14.62	14.62	14.62	200	0	0	0
VIP	10.9 10.9	10.82	10.95	10.77	310,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	23.6 23.6	23.16	23.63	23.16	3,100	0	0	0
VIW	43.6 43.6	43.60	43.60	43.60	11,700	0	0	0
VIX	15.4 15.4	15.14	15.57	15	30,948,400	0	0	0
VJC	117.7 117.7	117.69	118.08	115.38	1,290,300	0	0	0
VKC	0.8 0.8	0.80	0.80	0.80	0	0	0	0
VLA	8.6 8.6	8.63	8.63	8.63	0	0	0	0
VLB	43.7 43.7	43.38	43.76	43.28	27,000	0	0	0
VLC	13.8 13.8	13.60	13.80	13.40	108,800	0	0	0
VLG	8.2 8.2	8.21	8.21	8.21	200	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16.6 16.6	16.70	17	16.20	8,200	0	0	0
VLW	34.1 34.1	34.05	34.05	34.05	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.6 4.6	5	5	4.50	231,000	0	0	0
VMD	14.9 14.9	14.90	14.90	14.90	600	0	0	0
VMG	3.2 3.2	2.90	3.30	2.80	12,700	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	53.4 53.4	53.35	53.35	53.35	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.8 15.8	16.13	16.13	15.65	2,300	0	0	0
VNB	14.7 14.7	14.40	14.70	14.40	11,100	0	0	0
VNC	34.8 34.8	34.81	34.81	34.72	1,200	0	0	0
VND	15.1 15.1	14.77	15.36	14.68	15,438,700	0	0	0
VNE	4.3 4.3	4.34	4.43	4.27	207,000	0	0	0
VNF	13.5 13.5	13.54	13.54	13.54	3,000	0	0	0
VNG	7.1 7.1	7.20	7.20	6.80	1,200	0	0	0
VNH	1.8 1.8	1.80	1.80	1.80	0	0	0	0
VNI	8.2 8.2	8.30	8.30	8.10	4,100	0	0	0
VNL	19.8 19.8	19.65	20.15	19.65	6,900	0	0	0
VNM	60.1 60.1	59.55	60.23	59.45	3,445,600	0	0	0
VNP	20.6 20.6	21.06	21.16	20.39	201,000	0	0	0
VNR	18.6 18.6	18.65	18.65	18.56	39,500	4,200	0	0.1
VNS	8.3 8.3	8.38	8.49	8.30	70,100	0	0	0
VNT	27.1 27.1	27.10	27.10	27.10	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	5.4 5.4	5.40	5.40	5.40	0	0	0	0
VNZ	320 320	320.10	321	320	1,400	0	0	0
VOS	11.9 11.9	11.70	11.93	11.70	1,439,400	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	25.2 25.2	24.85	25.28	24.47	21,942,900	0	0	0
VPC	2.7 2.7	2.70	2.70	2.70	0	0	0	0
VPD	22.0 22.0	21.86	22.04	21.49	5,500	0	0	0
VPG	4.3 4.3	4.37	4.40	4.28	109,600	0	0	0
VPH	3.3 3.3	3.17	3.38	3.17	34,700	0	0	0
VPI	52.6 52.6	52.64	53.18	52	2,387,600	0	0	0
VPL	82.5 82.5	79.90	82.50	79	586,500	0	0	0
VPR	7.2 7.2	7.79	7.79	7.09	8,100	0	0	0
VPS	8.0 8.0	8.07	8.07	7.98	3,600	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	30.5 30.5	29.55	30.50	29.20	2,835,500	0	0	0
VQC	16.3 16.3	16.32	16.32	16.32	300	0	0	0
VRC	13.4 13.4	13	13.40	12.90	577,700	0	0	0
VRE	25.4 25.4	24.58	25.54	24.53	5,258,800	0	0	0
VRG	15.8 15.8	15.95	15.95	15.76	3,500	0	0	0
VSA	19.2 19.2	19.21	19.21	19.21	0	0	0	0
VSC	24.0 24.0	23.55	24.15	23.45	4,166,400	0	0	0
VSE	8.3 8.3	8.27	8.27	8.27	200	0	0	0
VSF	27.4 27.4	26.90	27.40	26.60	18,700	0	0	0
VSG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VSH	41.6 41.6	41.31	41.60	41.12	40,900	0	0	0
VSI	28 28	27.50	28	27.50	5,100	0	0	0
VSM	14.3 14.3	13.90	14.30	13.90	9,000	0	0	0
VSN	16.7 16.7	16.73	16.73	16.73	200	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	2.3 2.3	2.10	2.30	2.10	600	0	0	0
VTB	13.0 13.0	12.91	13.00	12.91	2,300	0	0	0
VTC	9.9 9.9	9.89	9.89	9.65	7,700	0	0	0
VTD	6.1 6.1	6.10	6.20	6	35,100	0	0	0
VTE	6.7 6.7	6.68	6.68	6.68	100	0	0	0
VTG	5.1 5.1	5.10	5.10	5.10	0	0	0	0
VTH	9.1 9.1	9.10	9.10	9.10	600	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	0	0	0	0
VTK	36.6 36.6	37.02	37.02	35.68	3,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.6 10.6	10.74	10.74	10.60	106,300	0	0	0
VTP	55.7 55.7	53.34	55.85	53.34	521,200	0	0	0
VTQ	9.4 9.4	9.90	9.90	7.60	1,300	0	0	0
VTR	10.7 10.7	10.70	10.90	10.60	11,700	0	0	0
VTV	15 15	14.90	15.10	14.70	24,000	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.90	20.10	19.80	1,025,100	0	3,000	-0.1
VUA	16.5 16.5	16.50	16.50	16.50	100	0	0	0
VVN	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VVS	75.8 75.8	77.26	77.26	73.75	173,400	0	0	0
VW3	13 13	13	13	13	19,400	0	0	0
VWS	17.1 17.1	17.10	17.10	17.10	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	39.1 39.1	39.10	39.10	39.10	0	0	0	0
WCS	276 276	276	276	276	0	0	0	0
WSB	54.0 54.0	54.00	54.00	54.00	100	0	0	0
WSS	6.3 6.3	6.10	6.30	6.10	15,200	1,500	0	0.0
WTC	8.5 8.5	8.45	8.45	8.45	800	0	0	0
X20	11.1 11.1	11.07	11.07	11.07	0	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	14.9 14.9	14.88	14.88	14.88	0	0	0	0
XLV	12.3 12.3	12.26	12.26	12.26	0	0	0	0
XMC	9.5 9.5	8.90	9.50	8.90	6,000	0	0	0
XMD	5.9 5.9	5.90	5.90	5.90	0	0	0	0
XMP	15.0 15.0	15.02	15.02	15.02	0	0	0	0
XPH	15.5 15.5	15.50	15.50	15.50	100	0	0	0
YBC	7.7 7.7	7.70	7.70	7.70	500	0	0	0
YBM	10.5 10.5	10.40	10.45	10.40	1,000	0	0	0
YEG	9.4 9.4	9.31	9.53	9.31	1,248,600	0	0	0
YTC	20.5 20.5	20.52	20.52	20.52	0	0	0	0
^HASTC	249.7 249.7	244.69	249.71	244.53	80,905,258	8,539,007	5,254,857	126.5
^UPCOM	123.8 123.8	123.07	124.28	123.05	31,248,987	337,862	230,820	3.2
^VN30	1,814.7 1,814.7	1,790.95	1,815.19	1,787.85	304,201,800	40,667,386	45,085,526	-290.2
^VNINDEX	1,658.2 1,658.2	1,634.15	1,658.77	1,629.73	862,805,200	93,647,053	118,431,856	-1,003.8

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 25/03/2026