NGÀY: [ 29/04 ] [ 28/04 ] [ 24/04 ] [ 23/04 ] [ 22/04 ] [ 21/04 ] [ 20/04 ] [ 17/04 ] [ 16/04 ] [ 15/04 ] [ 14/04 ] [ 13/04 ] [ 10/04 ] [ 09/04 ] [ 08/04 ] [ 07/04 ] [ 06/04 ] [ 03/04 ] [ 02/04 ] [ 01/04 ] (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 21/04/2026

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	200	0	0	0
AAA	6.8 6.8	6.80	6.81	6.75	510,300	54,800	200	0.4
AAH	3.2 3.2	3.20	3.30	3.10	776,200	0	0	0
AAM	6.2 6.2	6.19	6.19	6.19	500	0	0	0
AAN	16 16	15.85	16	15.75	267,000	0	0	0
AAS	8.5 8.5	8.50	8.50	8.40	296,700	0	0	0
AAT	2.9 2.9	2.91	2.92	2.90	13,800	0	3,300	0.0
AAV	9 9	8.50	9.30	8.10	2,161,900	62,900	26,200	0.3
ABB	13.0 13.0	13.22	13.22	12.78	630,700	216,500	0	3.2
ABC	11.4 11.4	11.40	11.50	11.40	29,100	0	0	0
ABI	19.8 19.8	19.50	19.80	19.50	39,800	200	0	0.0
ABR	12.3 12.3	12.34	12.34	12.34	0	0	0	0
ABS	2.9 2.9	2.91	2.99	2.90	319,600	0	0	0
ABT	59.8 59.8	60	60.50	59.80	6,000	0	100	0.0
ABW	10.3 10.3	10.50	10.60	10.30	223,500	0	15,200	-0.2
ACB	20.5 20.5	20.68	20.72	20.46	6,823,700	839,600	3,035,900	-52.4
ACC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
ACE	36.9 36.9	36.90	36.90	36.90	0	0	0	0
ACG	34.0 34.0	34	34.50	33.50	39,300	0	0	0
ACL	13.2 13.2	13	13.40	12.65	2,000	0	0	0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	4.3 4.3	4.30	4.30	4.30	0	0	0	0
ACV	45.4 45.4	45.90	45.90	44.90	829,500	10,700	247,000	-10.7
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.9 8.9	8.40	8.87	8.40	3,300	100	1,600	0.0
ADP	22.7 22.7	22.70	23.10	22.65	4,700	300	100	0.0
ADS	8.4 8.4	8.28	8.38	8.28	186,600	0	500	0.0
AFX	10.7 10.7	10.80	10.80	10.70	60,700	0	0	0
AG1	12 12	11.73	12	11.73	6,800	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	11.5 11.5	11.59	11.59	11.41	297,900	9,400	23,900	-0.2
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	33.7 33.7	33.84	33.84	33.48	700	0	0	0
AGR	13.8 13.8	14.15	14.15	13.77	267,800	100	23,200	-0.3
AGX	279.1 279.1	255.57	279.08	255.57	500	0	0	0
AIC	9.5 9.5	9.70	9.70	9.50	200	0	0	0
AIG	39.1 39.1	39.01	39.10	38.93	1,100	0	0	0
ALC	24.4 24.4	24.50	25	24.40	60,300	0	0	0
ALT	12.5 12.5	12.48	12.48	12.48	100	0	0	0
ALV	7.6 7.6	7.60	7.80	7.60	12,200	0	0	0
AMC	11.9 11.9	11.93	11.93	11.93	100	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	13 13	13	13	13	0	0	0	0
AMS	8.8 8.8	8.35	8.83	8.35	75,900	0	0	0
AMV	1.8 1.8	1.70	1.80	1.70	854,800	0	0	0
ANI	47 47	47	47	47	0	0	0	0
ANT	30.5 30.5	30.42	30.83	30.42	17,300	0	0	0
ANV	25.0 25.0	25.40	25.45	24.95	588,800	5,000	120,200	-2.9
APC	5.7 5.7	5.70	5.90	5.70	400	0	0	0
APF	43.2 43.2	43.97	44.06	43.01	13,300	0	0	0
APG	5.1 5.1	5.13	5.20	5.10	250,700	0	12,100	-0.1
APH	5.5 5.5	5.59	5.60	5.53	72,600	0	0	0
API	5.7 5.7	5.70	5.80	5.70	100,500	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.40	4.40	4.30	3,900	0	0	0
APS	6 6	6	6	5.90	161,900	0	0	0
APT	2.6 2.6	2.60	2.60	2.60	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	17 17	16.30	17	16	1,500	0	0	0
ASM	5.7 5.7	5.77	5.79	5.67	312,400	0	59,900	-0.3
ASP	5.6 5.6	5.70	5.70	5.63	54,700	0	0	0
AST	56.5 56.5	53.74	56.62	53.66	10,500	900	2,200	-0.1
ATA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
ATG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	47.7 47.7	47.67	47.67	47.67	0	0	0	0
AVG	9.9 9.9	9.90	9.90	9.90	32,300	0	0	0
BAB	10.5 10.5	10.51	10.51	10.42	6,600	100	200	0.0
BAF	33.3 33.3	33.14	33.64	33.09	3,897,100	222,300	0	8.1
BAL	7.4 7.4	7.44	7.44	7.44	0	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	11.1 11.1	11.08	11.08	11.08	500	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	11.4 11.4	11.39	11.39	11.39	1,600	0	0	0
BBT	11.7 11.7	11.60	11.70	11.60	1,500	0	0	0
BCA	19.2 19.2	19.20	19.20	19.20	200	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.30	7.30	7.20	33,100	100	800	0.0
BCE	8.3 8.3	8.29	8.33	8.17	75,100	0	500	0.0
BCF	37.9 37.9	37.37	37.90	37.37	1,200	0	0	0
BCM	55.6 55.6	57	57	55.60	521,500	10,900	158,300	-8.3
BCP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	30.2 30.2	30.24	30.24	30.24	300	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	420,100	0	0	0
BDW	24.8 24.8	24.78	24.78	24.78	500	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	17.8 17.8	17.80	17.80	17.80	0	0	0	0
BFC	61.0 61.0	59.78	61.84	59.41	287,200	45,100	23,100	1.4
BGE	3.5 3.5	3.50	3.50	3.50	0	0	0	0
BGW	15.2 15.2	15.19	15.19	15.19	0	0	0	0
BHA	23.3 23.3	23.30	23.30	23.30	0	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	21.3 21.3	21.30	21.30	21.30	0	0	0	0
BHI	8 8	8	8	8	0	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	28.3 28.3	28.27	28.27	28.27	2,300	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.9 22.9	22.91	23.00	22.34	89,200	100	10,800	-0.3
BID	37.4 37.4	37.70	38.21	37.38	7,980,700	924,900	2,255,400	-54.0
BIG	7.3 7.3	6.87	7.31	6.69	693,800	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.5 16.5	16.71	16.71	16.48	19,300	0	0	0
BKG	2.6 2.6	2.55	2.64	2.53	81,000	0	0	0
BLF	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BLI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
BLN	5.8 5.8	5.81	5.81	5.81	1,200	0	0	0
BLT	21.2 21.2	21.16	21.16	21.16	0	0	0	0
BMC	13.3 13.3	13.20	13.50	13.20	38,500	0	3,300	0.0
BMD	9.3 9.3	9.35	9.35	9.35	0	0	0	0
BMF	7.9 7.9	7.90	7.90	7.90	1,100	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	15.0 15.0	15.15	15.20	14.91	392,200	2,000	19,600	-0.3
BMJ	10 10	9.80	10	9.80	1,800	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	142.8 142.8	145.19	146.04	142.83	182,700	39,100	37,700	0.2
BMS	14.6 14.6	14.69	14.88	14.31	315,600	1,600	0	0.0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.2 6.2	6.40	6.50	6.20	31,000	0	0	0
BNW	15.5 15.5	15.51	15.51	15.51	100	0	0	0
BOT	2 2	2	2	2	0	0	0	0
BPC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
BQB	3.7 3.7	4.10	4.40	3.70	1,600	0	0	0
BQP	16.1 16.1	15.20	16.10	15.20	1,100	0	0	0
BRC	11.2 11.2	11.06	11.15	11.06	1,400	0	0	0
BRR	18.2 18.2	18.22	18.22	16.30	2,700	0	0	0
BRS	24.6 24.6	27.27	27.27	23.89	5,200	0	0	0
BSA	20.4 20.4	20.90	20.90	20.40	600	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	16.9 16.9	16.90	16.90	16.90	1,000	0	0	0
BSI	32.9 32.9	33	33.41	32.82	137,800	0	11,800	-0.4
BSL	11.8 11.8	11.66	12.14	11.66	12,000	0	0	0
BSP	11.2 11.2	11.18	11.18	11.18	0	0	0	0
BSQ	16.6 16.6	16.47	16.56	16.47	600	0	0	0
BSR	25.8 25.8	25.91	26.40	25.61	9,310,600	1,138,200	1,074,300	1.6
BT1	12.5 12.5	12.50	12.50	12.50	600	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.4 4.4	4.40	4.40	4.40	1,000	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	21.0 21.0	21.00	21.09	21.00	25,100	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	6,000	0	0	0
BTP	7.9 7.9	7.88	7.92	7.83	43,600	15,900	0	0.1
BTS	5.2 5.2	5.20	5.20	5	2,200	0	0	0
BTT	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	14.4 14.4	14.41	14.41	14.41	2,000	0	0	0
BTV	11.5 11.5	11.52	11.52	11.52	0	0	0	0
BTW	67.4 67.4	67.44	67.44	67.44	100	0	0	0
BVB	12.5 12.5	12.70	12.80	12.50	1,079,800	10,000	0	0.1
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	71.2 71.2	72.70	72.90	71.20	369,200	14,300	133,000	-8.5
BVL	14 14	14.50	14.67	14	3,900	0	0	0
BVN	25.3 25.3	25.30	25.30	25.30	0	0	0	0
BVS	26.3 26.3	26.50	26.80	26.20	125,800	0	5,700	-0.2
BWA	15.5 15.5	15.50	15.50	15.50	100	0	0	0
BWE	42.8 42.8	42.76	43.00	42.12	451,400	2,800	356,700	-15.5
BWS	33.1 33.1	33.10	33.10	33.10	0	0	0	0
BXH	13.3 13.3	13.27	13.27	13.27	0	0	0	0
C22	18.3 18.3	18.27	18.27	18.27	0	0	0	0
C32	10.9 10.9	10.57	10.92	10.57	37,800	0	0	0
C47	9.2 9.2	9.79	9.79	9.11	135,900	0	0	0
C4G	7.2 7.2	7.30	7.30	7.10	327,500	0	0	0
C69	15.8 15.8	16.10	16.10	15.50	424,900	0	8,900	-0.1
C92	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.8 6.8	6.80	6.80	6.70	1,300	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.9 42.9	43.63	43.63	39.17	29,200	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	14.8 14.8	15.37	15.47	14.79	7,800	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	9,000	0	0	0
CBS	25 25	26	26	24.80	2,800	0	0	0
CC1	36.3 36.3	36.29	36.29	36.29	0	0	0	0
CCA	10.2 10.2	10.16	10.16	10.16	0	0	0	0
CCC	7.6 7.6	7.90	7.90	7.59	102,500	0	0	0
CCI	18.1 18.1	18.12	18.12	18.12	100	0	0	0
CCL	4.5 4.5	4.55	4.55	4.51	31,400	0	900	0.0
CCM	34.2 34.2	34.20	34.20	34.20	100	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	13.3 13.3	13.14	13.33	13.14	15,300	3,000	0	0.0
CCS	9.3 9.3	9.40	9.40	9.30	800	0	0	0
CCT	7.7 7.7	7.90	7.90	7.70	3,000	0	3,000	0.0
CCV	62.3 62.3	62.33	62.33	62.33	0	0	0	0
CDC	18.5 18.5	19.50	19.50	18.50	180,000	800	5,500	-0.1
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	30.1 30.1	29.66	30.53	29.27	11,000	0	0	0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	13.3 13.3	13.33	13.33	13.33	0	0	0	0
CDR	4.1 4.1	4.10	4.20	4.10	7,100	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	16.1 16.1	16.38	16.67	16.10	9,042,100	1,600	81,100	-1.4
CET	7.3 7.3	7.30	7.30	7.30	0	0	0	0
CFM	9.3 9.3	9.30	9.30	9.30	200	0	0	0
CFV	18.9 18.9	18.90	18.90	18.90	0	0	0	0
CGV	3 3	3	3	3	100	0	0	0
CH5	11.0 11.0	11.01	11.01	11.01	0	0	0	0
CHC	5.6 5.6	5.60	5.60	5.60	0	0	0	0
CHP	26.4 26.4	26.39	26.48	26.39	35,100	0	0	0
CHS	11 11	11	11	11	100	0	0	0
CI5	5.5 5.5	5.50	5.50	5.50	4,400	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	8.2 8.2	8.19	8.19	8.19	0	0	0	0
CIG	6.2 6.2	6.20	6.29	6.10	65,000	0	0	0
CII	18.6 18.6	19	19.40	18.50	21,581,700	199,200	1,313,500	-21.3
CIP	2.8 2.8	2.80	2.80	2.80	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	52.7 52.7	52.57	52.66	52.24	14,300	0	0	0
CKD	30.5 30.5	29.02	30.55	28.92	2,300	0	0	0
CKG	8.6 8.6	8.66	8.68	8.60	43,300	0	1,800	0.0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	54.0 54.0	52.02	54.03	50.69	2,800	0	0	0
CLH	20.3 20.3	19.87	20.31	19.87	4,100	0	0	0
CLI	26.7 26.7	26.80	26.90	26.60	40,300	0	0	0
CLL	27.3 27.3	27.31	27.45	27.31	2,800	0	0	0
CLM	54.1 54.1	54.05	54.05	54.05	0	0	0	0
CLW	46.3 46.3	46.32	46.32	46.32	0	0	0	0
CLX	14.1 14.1	14.21	14.21	14.12	37,000	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CMD	18.0 18.0	18.03	18.03	18.03	3,900	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.4 28.4	28.95	28.95	28.40	379,400	7,800	28,600	-0.6
CMI	0.8 0.8	0.80	0.80	0.80	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	15.9 15.9	15.90	17	15.90	1,700	0	0	0
CMN	22 22	22	23.33	22	4,600	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.4 6.4	6.49	6.49	6.21	15,000	0	0	0
CMT	12.1 12.1	12.10	12.10	12.10	100	0	0	0
CMV	8.1 8.1	7.70	8.10	7.70	200	0	0	0
CMW	16 16	16	16	16	100	0	0	0
CMX	6.0 6.0	5.99	6.05	5.95	23,400	0	1,700	0.0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	30.0 30.0	32.62	32.62	30.01	3,900	0	800	0.0
CNG	23.8 23.8	24.25	24.25	23.80	19,500	0	500	0.0
CNN	52.5 52.5	52.46	52.46	52.46	0	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
COM	35.0 35.0	34.95	34.95	34.95	600	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	16.4 16.4	16.42	16.42	16.42	100	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	30.2 30.2	30.23	30.23	30.13	8,400	0	0	0
CQT	7.5 7.5	7.47	7.47	7.47	0	0	0	0
CRC	9.4 9.4	9.25	9.40	9.08	7,024,600	151,100	19,700	1.2
CRE	7.6 7.6	7.65	7.69	7.56	354,400	900	200	0.0
CRV	29.2 29.2	29.90	29.90	29.20	1,100	0	0	0
CSC	13.4 13.4	13.45	13.45	13.18	11,900	0	0	0
CSI	16.5 16.5	16.50	16.50	16.50	500	0	0	0
CSM	12.4 12.4	12.60	12.60	12.40	159,800	0	4,000	-0.1
CST	14.1 14.1	14.20	14.50	14.10	53,200	0	0	0
CSV	27 27	27.85	27.85	27	507,100	5,500	25,900	-0.6
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	6.8 6.8	7	7	6.80	1,000	0	0	0
CTB	15.2 15.2	15.20	15.20	15.20	0	0	0	0
CTD	81.3 81.3	82.80	83.50	81.30	784,100	700	1,200	0.0
CTF	18.2 18.2	18.25	18.65	18.15	330,200	14,500	2,800	0.2
CTG	34.3 34.3	34.77	34.91	34.32	5,807,100	531,700	1,083,500	-19.3
CTI	20.2 20.2	20.18	20.36	20.05	247,900	0	8,700	-0.2
CTP	6.3 6.3	6.90	7	6.30	364,500	0	0	0
CTR	75.5 75.5	76.32	77.19	75.53	385,600	39,800	5,700	3.0
CTS	21.0 21.0	21.52	21.68	21.02	725,800	36,600	131,600	-2.6
CTT	14.7 14.7	14.65	14.65	14.65	3,300	0	0	0
CTW	23.6 23.6	23.61	23.61	23.61	0	0	0	0
CTX	5.3 5.3	5.40	5.50	5.30	67,100	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	26.45	26.85	26.45	1,000	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.3 10.3	10.19	10.28	10.19	4,600	0	0	0
D2D	29.7 29.7	30.17	30.17	29.71	75,700	0	400	0.0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.6 15.6	15.60	15.60	15.60	100	0	0	0
DAE	15.3 15.3	15.25	15.25	15.25	200	0	0	0
DAH	2.9 2.9	2.91	2.91	2.84	22,200	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.5 8.5	8.49	8.49	8.49	800	0	0	0
DBC	20.3 20.3	20.65	20.65	20.34	1,698,100	3,000	6,600	-0.1
DBD	48.2 48.2	47.62	48.19	47.62	43,500	0	0	0
DBM	24.7 24.7	24.72	24.72	24.72	0	0	0	0
DBT	10.8 10.8	10.50	11.60	10.50	16,100	0	2,600	0.0
DC1	5.9 5.9	5.85	5.85	5.85	0	0	0	0
DC2	5.8 5.8	5.85	5.85	5.85	0	0	0	0
DC4	8.2 8.2	8.25	8.25	8.14	106,900	0	1,000	0.0
DCF	28.6 28.6	28.57	28.57	28.57	0	0	0	0
DCG	25.0 25.0	24.97	24.97	24.97	1,600	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36 36	36.30	36.50	35.50	610,100	0	0	0
DCM	42.3 42.3	42.64	43.16	42.12	2,360,700	359,300	142,000	9.7
DCR	4 4	4	4	4	0	0	0	0
DCS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DCV	159 159	159	172	159	300	0	0	0
DDB	9.3 9.3	9.30	9.30	9.30	41,000	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	5.8 5.8	5.77	5.77	5.77	0	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	8 8	8	8	8	100	0	0	0
DDV	25.5 25.5	25.97	26.25	25.50	923,400	5,900	300	0.2
DFC	26.7 26.7	26.79	26.79	26.70	3,000	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.6 47.6	47.42	48.58	46.89	1,959,400	353,600	35,100	17.1
DGT	4.4 4.4	4.20	4.40	4.20	87,600	0	0	0
DGW	43.4 43.4	44.12	44.21	43.02	1,831,400	35,500	77,200	-1.9
DHA	42.9 42.9	42.82	42.87	42.68	23,200	0	6,900	-0.3
DHB	14.7 14.7	13.50	14.70	13.50	142,500	0	0	0
DHC	31.7 31.7	32.65	32.65	31.74	275,900	3,300	58,100	-2.0
DHD	28.8 28.8	28.83	28.83	28.76	2,300	0	0	0
DHG	89.8 89.8	90.02	90.47	89.66	16,700	0	0	0
DHM	6.8 6.8	7.00	7.00	6.82	3,800	0	0	0
DHN	25.8 25.8	25.84	25.84	25.84	0	0	0	0
DHP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
DHT	64.5 64.5	65.36	65.45	63.55	2,900	0	200	0.0
DIC	1 1	1	1	1	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	13.3 13.3	13.58	13.77	13.35	9,680,000	275,300	510,700	-3.4
DIH	8.1 8.1	8.17	8.17	8.09	1,900	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	4.6 4.6	4.60	4.70	4.60	425,300	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.80	2.84	2.78	884,400	0	280,500	-0.8
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	300	0	0	0
DMC	57.9 57.9	57.98	57.98	57.79	1,300	0	0	0
DMN	6.6 6.6	6.14	6.57	6.14	2,200	0	0	0
DMX	70 70	72.40	72.40	69.30	953,300	134,500	669,200	-37.7
DNA	22.6 22.6	22.56	22.56	22.56	0	0	0	0
DNC	57.4 57.4	57.43	57.43	57.43	0	0	0	0
DND	7.6 7.6	7.60	7.60	7.60	0	0	0	0
DNE	7.8 7.8	7.81	7.81	7.81	0	0	0	0
DNH	44.5 44.5	44.46	44.46	44.46	100	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	11.9 11.9	8.90	11.90	8.90	400	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.1 19.1	19.10	19.10	19.10	1,800	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	30.5 30.5	30.45	30.45	30.45	100	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	12.1 12.1	12.11	12.11	12.11	0	0	0	0
DP1	29.5 29.5	29.50	29.50	29.50	2,000	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	57 57	55	57.50	55	43,300	0	0	0
DPC	7 7	7	7	6.30	2,800	0	0	0
DPG	41.9 41.9	42.60	42.80	41.66	550,900	0	40,900	-1.8
DPH	57 57	57	57	57	0	0	0	0
DPM	26.4 26.4	26.87	26.92	26.40	3,078,500	146,100	132,000	0.4
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	40.8 40.8	40.75	41.25	40.55	366,600	11,500	47,900	-1.5
DQC	9.9 9.9	9.88	9.88	9.88	17,000	0	0	0
DRC	12.8 12.8	12.87	12.87	12.68	202,900	0	23,600	-0.3
DRG	8.3 8.3	8.43	8.43	8.33	1,300	0	0	0
DRH	2.3 2.3	2.36	2.36	2.28	851,800	0	31,300	-0.1
DRI	12.0 12.0	12.03	12.13	11.94	454,200	0	0	0
DRL	44.2 44.2	44.00	44.19	43.95	5,900	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSC	13 13	12.85	13	12.80	9,100	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.7 23.7	23.95	24.15	23.70	388,400	33,900	10,200	0.6
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	17.1 17.1	17.60	18	16.80	682,300	0	0	0
DSN	37.1 37.1	36.51	37.62	36.47	2,400	0	300	0.0
DSP	12 12	12	12	12	0	0	0	0
DST	6.8 6.8	7	7.10	6.70	57,900	0	0	0
DTA	3.6 3.6	3.59	3.59	3.48	20,300	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	14.8 14.8	14.77	14.86	14.59	159,500	0	0	0
DTG	15.5 15.5	15.90	15.90	15.50	6,000	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2 2	2	2	2	0	0	0	0
DTK	10.7 10.7	10.92	10.92	10.63	11,000	0	0	0
DTL	11.2 11.2	11.10	11.20	11.10	1,300	0	0	0
DTP	95.1 95.1	95.12	96.15	93.94	5,400	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	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	8.4 8.4	8.20	8.40	8.10	344,300	0	0	0
DVN	19.3 19.3	19.37	19.37	19.27	13,700	0	0	0
DVP	66.5 66.5	66.62	66.62	66.35	23,600	0	200	0.0
DVW	42.4 42.4	42.39	42.39	42.39	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	100	0	0	0
DWS	16.2 16.2	16.17	16.17	16.17	0	0	0	0
DXG	12.9 12.9	13.16	13.29	12.89	12,584,600	191,900	359,700	-2.5
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	13.7 13.7	13.80	14	13.70	549,600	45,400	0	0.6
DXS	7.1 7.1	7.31	7.40	7.06	3,017,200	5,500	304,300	-2.2
DXV	3.8 3.8	3.82	3.82	3.75	5,500	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	800	0	0	0
E29	8.3 8.3	8.31	8.31	8.31	0	0	0	0
EBS	11 11	11	11	11	100	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.2 30.2	30	30.50	30	16,000	0	0	0
EFI	3.2 3.2	3	3.30	3	27,800	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	23.0 23.0	22.80	23.40	22.55	18,291,600	2,845,800	185,000	61.0
EIC	21.4 21.4	21.43	21.43	21.43	300	0	0	0
EID	20.8 20.8	20.80	21.17	20.80	1,100	0	0	0
EIN	2.4 2.4	2.40	2.40	2.40	400	0	0	0
ELC	17.4 17.4	17.55	17.65	17.40	248,400	3,300	28,400	-0.4
EME	25.5 25.5	25.50	25.50	25.50	0	0	0	0
EMG	8.1 8.1	8.12	8.12	8.12	0	0	0	0
EMS	18.9 18.9	18.94	18.94	18.94	0	0	0	0
EVE	9.3 9.3	9.43	9.48	9.34	11,500	300	1,700	0.0
EVF	13.8 13.8	13.90	14	13.70	5,023,300	100,800	23,200	1.1
EVG	6.4 6.4	6.47	6.56	6.38	326,400	4,000	23,300	-0.1
EVS	4.9 4.9	4.90	4.90	4.80	204,900	0	0	0
F88	162.8 162.8	160	170	158.80	197,900	5,900	1,300	0.8
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	47.2 47.2	47.20	47.20	47.20	0	0	0	0
FCM	3.1 3.1	3.19	3.19	3.14	1,900	0	0	0
FCN	13.5 13.5	13.80	13.80	13.50	736,700	0	68,000	-0.9
FCS	4.7 4.7	4.70	4.70	4.70	0	0	0	0
FDC	17.6 17.6	17.50	19.70	17.50	1,600	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	19.5 19.5	19.10	19.78	19.10	2,200	0	0	0
FID	1.9 1.9	2.10	2.10	1.90	9,700	0	0	0
FIR	5.3 5.3	5.11	5.32	5.10	402,000	3,100	0	0.0
FIT	4.2 4.2	4.22	4.28	4.20	370,400	0	0	0
FMC	37.2 37.2	36.65	37.17	36.65	55,300	1,000	9,100	-0.3
FOC	57.5 57.5	57.91	58.69	57.48	7,700	0	0	0
FOX	82.4 82.4	83.70	84.80	81.90	228,800	0	0	0
FPT	67.3 67.3	69.05	69.41	67.35	7,119,000	274,100	2,166,300	-143.6
FRC	25 25	25	25	25	0	0	0	0
FRM	7.6 7.6	7.62	7.62	7.62	0	0	0	0
FRT	143.8 143.8	143.33	143.81	141.90	420,700	67,800	92,900	-3.7
FSO	10.0 10.0	9.97	9.97	9.97	100	0	0	0
FT1	37.1 37.1	37.07	37.07	37.07	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	24.3 24.3	24.97	24.97	24.26	646,700	13,500	148,100	-3.7
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.9 11.9	11.80	12	11.50	96,000	0	0	0
GAS	76.5 76.5	77.06	77.84	76.28	1,356,000	126,100	531,000	-32.1
GCB	5.2 5.2	5.30	5.30	5.20	2,200	0	0	0
GCF	18.9 18.9	18.90	19	18.20	62,600	1,500	23,100	-0.4
GDA	13.1 13.1	13.19	13.28	13.01	43,600	0	0	0
GDH	9 9	9	9	9	0	0	0	0
GDT	17.3 17.3	17.27	17.32	17.18	21,500	0	0	0
GDW	35.2 35.2	35.21	35.21	35.21	0	0	0	0
GEE	106.0 106.0	109.40	111.66	105.96	781,100	30,100	159,700	-25.1
GEG	14.3 14.3	14.48	14.57	14.29	1,257,300	0	0	0
GEL	32.9 32.9	33.50	33.65	32.80	2,769,300	200	415,700	-13.8
GER	4 4	4	4	4	0	0	0	0
GEX	32.2 32.2	33.12	33.16	32.24	5,708,400	885,700	550,100	13.6
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	27.1 27.1	27.10	27.10	27	7,900	0	0	0
GIC	9.6 9.6	9.61	9.61	9.61	8,400	0	0	0
GIL	13.6 13.6	13.55	13.65	13.50	74,400	0	11,100	-0.2
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	23.6 23.6	23.49	23.85	23.49	3,700	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	100	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
GMD	47.9 47.9	48.46	48.78	47.88	769,900	87,300	94,700	-0.5
GMH	7.3 7.3	7.31	7.31	7.31	1,300	0	1,300	0.0
GMX	14.9 14.9	14.92	14.92	14.92	0	0	0	0
GND	20.4 20.4	21.19	21.19	20.42	200	0	0	0
GPC	2 2	2	2	2	3,900	0	0	0
GSM	26.6 26.6	26.50	26.59	26.50	3,200	0	0	0
GSP	10.3 10.3	10.18	10.36	10.18	293,900	0	0	0
GTA	8.6 8.6	8.65	8.65	8.65	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	10.3 10.3	10.32	10.32	10.32	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GTX	22.7 22.7	22.70	22.70	22.70	0	0	0	0
GVR	32.7 32.7	33	33.20	32.45	2,498,000	800	338,500	-11.0
GVT	82.8 82.8	82.78	82.78	82.78	100	0	0	0
H11	8.4 8.4	8.40	8.40	8.40	0	0	0	0
HAC	13 13	9.90	13	9.90	6,300	0	0	0
HAD	13.5 13.5	13.53	13.53	13.53	0	0	0	0
HAF	17.9 17.9	17.90	17.90	17.90	100	0	0	0
HAG	16.4 16.4	16.45	16.55	16.10	6,362,600	5,600	182,400	-2.9
HAH	51.3 51.3	52.07	52.45	51.20	1,065,300	10,600	304,000	-15.7
HAM	43 43	43	43	43	0	0	0	0
HAN	8.9 8.9	8.50	8.90	8.40	8,500	0	0	0
HAP	7.1 7.1	7.11	7.11	7	20,900	200	0	0.0
HAR	3.6 3.6	3.60	3.60	3.55	265,500	0	9,500	0.0
HAS	7.5 7.5	7.50	7.50	7.50	100	0	0	0
HAT	29.4 29.4	28.45	29.37	28.45	200	0	100	0.0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.4 10.4	10.50	10.60	10.30	534,100	0	145,100	-1.5
HBC	5 5	5.10	5.10	5	814,700	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.7 5.7	5.75	5.75	5.75	0	0	0	0
HBS	4.4 4.4	4.40	4.40	4.40	0	0	0	0
HC1	12.4 12.4	12.35	12.35	12.35	14,900	0	0	0
HC3	25.0 25.0	25.04	25.04	25.04	0	0	0	0
HCC	22.2 22.2	21.66	23.04	21.66	8,800	0	0	0
HCD	6.4 6.4	6.32	6.43	6.30	32,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	23.5 23.5	24.10	24.49	23.24	14,482,000	1,243,500	35,000	33.1
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.4 10.4	10.40	10.40	10.40	0	0	0	0
HD6	8.3 8.3	8.25	8.25	8.07	19,900	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	6 6	6	6	6	0	0	0	0
HDB	21.4 21.4	21.60	21.68	21.32	9,480,200	671,700	1,155,700	-13.0
HDC	16.1 16.1	16.26	16.39	16.09	1,550,600	68,000	294,900	-4.2
HDG	25.4 25.4	25.73	25.82	25.32	1,543,800	10,000	343,200	-9.3
HDM	35.1 35.1	35.82	35.92	35.15	3,200	0	0	0
HDP	22.2 22.2	22.18	22.18	22.18	0	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	100	0	0	0
HEC	34.8 34.8	34.75	34.75	34.70	700	0	0	0
HEJ	15 15	15	15	15	100	0	0	0
HEP	14.2 14.2	14.23	14.23	14.23	0	0	0	0
HES	21.3 21.3	21.28	21.28	21.28	0	0	0	0
HEV	7 7	7	7	7	0	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	0	0	0	0
HFX	5.6 5.6	5.60	5.60	5.60	0	0	0	0
HGM	177.6 177.6	178.12	178.12	176.20	4,300	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHB	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HHC	85 85	89.50	89.50	85	2,900	0	0	0
HHG	1 1	0.90	1	0.90	487,800	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.1 12.1	11.88	12.21	11.88	2,739,900	140,900	57,500	1.1
HHS	13.3 13.3	13.50	13.50	13.05	3,505,000	64,200	274,900	-2.8
HHV	12 12	12.14	12.19	12	5,740,800	21,100	269,500	-3.2
HID	4.7 4.7	4.80	4.87	4.70	648,300	6,000	33,200	-0.1
HII	5.1 5.1	5.05	5.13	5.00	61,700	500	0	0.0
HIO	7.5 7.5	7.50	7.50	7.40	5,800	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	29.4 29.4	28	29.40	28	300	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	19.2 19.2	19.71	19.71	19.23	6,500	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	351.9 351.9	351.90	351.90	351.90	0	0	0	0
HLC	11.5 11.5	11.64	11.64	11.27	27,300	400	300	0.0
HLD	16.7 16.7	16.86	16.86	15.61	16,100	0	300	0.0
HLO	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11 11	11	11	11	0	0	0	0
HMC	10.9 10.9	10.83	10.92	10.83	1,500	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	15.9 15.9	15.93	15.93	15.93	0	0	0	0
HMR	9.6 9.6	10.10	10.10	9.30	9,800	0	0	0
HMS	36.1 36.1	35.60	36.40	35.10	5,700	0	0	0
HNA	22 22	22	22	22	800	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.8 10.8	10.74	10.83	10.54	9,000	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	0	0	0	0
HNG	6.5 6.5	6.60	6.70	6.40	4,495,400	0	100	0.0
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.8 7.8	7.90	7.90	7.60	492,800	0	0	0
HNP	22.4 22.4	22.40	22.40	22.40	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.10	4.30	4.10	2,400	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37.5 37.5	37.70	38.20	37.50	226,900	2,100	36,500	-1.3
HPB	21 21	21	21	21	400	0	0	0
HPD	16.7 16.7	16.70	16.80	16.70	6,100	0	0	0
HPG	25.5 25.5	26.02	26.29	25.44	99,647,300	15,374,100	5,373,700	291.6
HPH	12.5 12.5	12.50	12.50	12.50	100	0	0	0
HPI	28.5 28.5	28.50	28.50	28.50	0	0	0	0
HPO	16 16	16	16	16	0	0	0	0
HPP	68.7 68.7	69.56	72.65	67.84	12,000	600	0	0.0
HPT	26.9 26.9	27.21	27.21	26.91	2,800	1,400	0	0.0
HPW	22.0 22.0	21.56	22.03	21.56	800	0	0	0
HPX	4.9 4.9	4.87	4.90	4.84	348,100	0	1,600	0.0
HQC	2.6 2.6	2.60	2.61	2.58	2,050,800	0	63,700	-0.2
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	42.7 42.7	40.60	42.70	40.25	4,800	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.4 12.4	12.58	12.69	12.31	8,788,200	331,900	1,096,600	-12.4
HSL	5.1 5.1	5	5.11	5	163,600	0	0	0
HSM	5.8 5.8	6.90	6.90	5.80	6,100	0	0	0
HSP	14.8 14.8	14.82	14.91	14.82	8,400	0	0	0
HSV	4.6 4.6	4.90	4.90	4.60	6,000	0	0	0
HT1	14.9 14.9	14.89	15.14	14.75	447,700	41,100	7,600	0.5
HTC	29.4 29.4	29.35	29.35	29.35	0	0	0	0
HTE	3.3 3.3	3.30	3.30	3.20	10,500	0	0	0
HTG	34.2 34.2	34.24	34.57	34.16	5,800	0	0	0
HTI	22.1 22.1	22.35	22.35	21.98	15,100	0	0	0
HTL	21.1 21.1	21.06	21.06	21.06	0	0	0	0
HTM	11.1 11.1	12.10	12.10	11.10	600	0	0	0
HTN	5.0 5.0	4.89	5.14	4.87	468,500	0	0	0
HTP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HTT	1.5 1.5	1.50	1.50	1.50	0	0	0	0
HTV	12.0 12.0	11.37	12.04	11.37	12,200	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU3	3.1 3.1	3.30	3.30	3.10	15,200	0	0	0
HU4	9.3 9.3	9.30	9.30	9.30	0	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	12,100	0	0	0
HUB	12.2 12.2	12.18	12.22	12.18	14,600	0	0	0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.5 16.5	16.60	16.80	16.50	1,233,200	5,000	130,900	-2.1
HVA	5.7 5.7	5.70	5.70	5.70	77,600	0	0	0
HVH	10.6 10.6	10.73	10.77	10.59	155,500	1,000	0	0.0
HVN	22.5 22.5	22.70	22.75	22.50	590,000	7,300	40,000	-0.7
HVT	27.1 27.1	26.91	27.40	26.63	57,900	0	0	0
HVX	2.3 2.3	2.30	2.40	2.20	31,100	0	0	0
HWS	14.2 14.2	14.17	14.17	14.07	3,700	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	2.8 2.8	2.80	2.80	2.80	100	0	0	0
ICG	15.4 15.4	15.59	15.59	15.42	14,800	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	29.2 29.2	29.02	29.21	29.02	3,800	0	0	0
ICT	16.8 16.8	16.78	16.78	16.78	6,900	0	0	0
IDC	40.4 40.4	42.24	42.24	40.40	2,813,900	26,900	173,700	-7.0
IDI	6.7 6.7	6.65	6.70	6.65	276,700	8,300	0	0.1
IDJ	3.9 3.9	4	4	3.90	299,100	0	0	0
IDP	262.7 262.7	262.68	262.68	262.68	700	0	500	-0.1
IDV	22.9 22.9	22.90	23	22.90	4,700	0	0	0
IFS	16.7 16.7	16.59	16.69	16.59	3,500	0	200	0.0
IJC	9.8 9.8	9.90	10.00	9.71	3,178,300	69,300	68,400	0.0
ILA	5.6 5.6	5.50	5.60	5.50	46,400	0	0	0
ILB	20.1 20.1	20.10	20.28	20.10	5,900	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	0	0	0	0
ILS	18.5 18.5	18.50	18.90	18	56,800	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	54.3 54.3	55.18	55.18	54.30	6,200	400	1,400	-0.1
IN4	39.7 39.7	39.70	39.70	39.70	0	0	0	0
INC	12.3 12.3	12.32	12.32	12.32	0	0	0	0
INN	37.1 37.1	38.65	38.65	37.13	1,200	0	0	0
IPA	13.7 13.7	13.83	13.91	13.48	34,300	1,000	0	0.0
IRC	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	23.2 23.2	23.32	23.32	23.13	400	0	0	0
IST	31.4 31.4	31.40	31.40	31.40	0	0	0	0
ITA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
ITC	10.7 10.7	10.91	10.91	10.69	31,800	0	0	0
ITD	13.7 13.7	13.73	13.73	13.69	5,000	100	0	0.0
ITQ	2.8 2.8	2.80	2.80	2.80	94,200	0	0	0
ITS	4.1 4.1	4	4.10	4	9,500	0	0	0
IVS	6.6 6.6	6.46	6.56	6.46	36,800	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.28	4.35	4.26	127,700	200	0	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	34.2 34.2	35	35	34.15	4,650,500	598,100	250,400	12.0
KCB	11.6 11.6	11.85	11.85	11.47	42,500	0	0	0
KDC	47.5 47.5	44.75	48.60	44.75	513,700	11,700	18,000	-0.3
KDH	23.4 23.4	23.77	23.77	23.27	3,489,600	145,500	948,600	-20.7
KDM	28.4 28.4	28.40	28.40	28.40	6,000	0	0	0
KGM	5.3 5.3	5.38	5.38	5.29	3,000	0	0	0
KHD	14.5 14.5	14.48	14.48	14.48	0	0	0	0
KHG	5.5 5.5	5.52	5.55	5.42	5,831,300	93,200	492,600	-2.2
KHP	9.5 9.5	9.60	9.60	9.46	36,300	0	0	0
KHS	12.6 12.6	12.72	12.72	12.55	6,200	0	0	0
KHW	25.8 25.8	25.78	25.78	25.78	100	0	0	0
KHX	20 20	20	20	20	100	0	0	0
KIP	11.4 11.4	11.41	11.41	11.41	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	10.8 10.8	10.89	10.93	10.81	316,700	8,000	100	0.1
KMR	2.7 2.7	2.70	2.75	2.70	28,000	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.6 38.6	38.80	39.30	38.60	318,500	0	38,600	-1.5
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16 16	16.35	16.35	16	1,089,100	2,200	34,900	-0.5
KSD	4.1 4.1	4.10	4.10	4.10	200	0	0	0
KSF	91 91	95.40	101.30	91	60,200	300	1,500	-0.1
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	12.5 12.5	12.46	12.46	12.46	1,700	0	0	0
KSV	159 159	161.50	161.50	159	14,600	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	23.6 23.6	23.63	23.63	23.63	0	0	0	0
KTS	22.5 22.5	23	23	20.70	30,600	500	0	0.0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KVC	1.3 1.3	1.20	1.30	1.20	166,800	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.6 4.6	4.58	4.58	4.58	100	0	0	0
L14	23.7 23.7	23.90	24	23.60	66,300	0	0	0
L18	19.4 19.4	19.60	19.60	19.12	16,400	0	0	0
L35	2.2 2.2	2.20	2.20	2.20	0	0	0	0
L40	29.5 29.5	29.55	29.77	29.50	54,800	0	0	0
L43	2.9 2.9	2.90	2.90	2.90	100	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L61	1.4 1.4	1.40	1.40	1.40	0	0	0	0
L62	2.6 2.6	2.60	2.60	2.60	0	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	800	0	0	0
LAF	17 17	17	17	17	1,800	0	0	0
LAI	9.4 9.4	9.42	9.42	9.42	2,000	0	0	0
LAS	15.1 15.1	15.42	15.51	15.06	838,700	0	2,300	0.0
LAW	29.8 29.8	29.80	29.80	29.80	0	0	0	0
LBE	18.4 18.4	18.35	18.41	18.35	8,900	0	0	0
LBM	29.5 29.5	29.80	29.80	29.30	7,200	3,200	0	0.1
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.34	9.43	9.24	1,511,000	12,000	110,400	-1.0
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.55	3.57	3.49	503,400	200	16,400	-0.1
LDP	7.9 7.9	8	8	7.80	25,000	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	5 5	5	5	5	200	0	0	0
LG9	5 5	5.10	5.10	5	1,400	0	0	0
LGC	60.7 60.7	60.70	60.70	56.80	500	0	0	0
LGL	5.6 5.6	5.70	5.70	5.56	98,400	0	0	0
LHC	48.4 48.4	48.40	48.40	48.40	200	0	0	0
LHG	26.3 26.3	26.59	26.69	26.31	134,600	3,000	4,300	0.0
LIC	29 29	28.50	29	28.40	5,200	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	56,500	0	0	0
LIX	29.1 29.1	29.79	29.88	29.13	61,500	0	0	0
LKW	32.2 32.2	32.17	32.17	32.17	0	0	0	0
LLM	19.7 19.7	20.70	20.70	19.50	1,000	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM7	1.9 1.9	1.90	1.90	1.90	0	0	0	0
LM8	12.6 12.6	12.58	12.58	12.58	0	0	0	0
LMC	5.4 5.4	5.40	5.40	5	3,800	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	44.5 44.5	43.99	46.11	43.66	1,904,500	1,164,300	286,200	41.7
LPS	21.2 21.2	21.50	22.15	21	1,227,800	0	6,100	-0.1
LPT	6.3 6.3	6.51	6.60	6.34	16,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.7 34.7	33.60	35	33.50	68,300	0	0	0
LSS	8.5 8.5	8.51	8.52	8.44	90,600	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	20.5 20.5	20.36	21.29	20.36	4,400	0	0	0
MA1	36.7 36.7	36.70	36.70	36.70	100	0	0	0
MAC	13.1 13.1	13.09	13.09	13.09	400	0	0	0
MAS	35.5 35.5	35.50	35.50	35.50	0	0	0	0
MBB	21.1 21.1	21.15	21.31	21.07	13,041,700	948,500	1,280,700	-8.7
MBG	2.8 2.8	2.80	2.90	2.80	332,800	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.9 18.9	19.20	19.39	18.91	3,218,800	9,800	67,900	-1.2
MBT	9.8 9.8	9.80	9.80	9.80	100	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7.07	7.07	7.07	3,100	0	0	0
MCG	2.6 2.6	2.50	2.70	2.50	151,200	0	0	0
MCH	138.1 138.1	139.14	139.24	137.46	337,100	500	66,400	-9.2
MCM	26.8 26.8	27.89	27.89	26.69	176,100	100	2,200	-0.1
MCO	5.4 5.4	5.30	5.40	5.30	6,300	0	0	0
MCP	27.2 27.2	27.30	27.30	27	10,200	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.5 9.5	9.33	9.51	9.33	11,900	0	0	0
MDF	5 5	4.90	5	4.90	600	0	0	0
MDG	38.8 38.8	38.88	38.88	36.86	54,700	1,400	100	0.1
MEC	2.8 2.8	2.80	2.80	2.80	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	5.7 5.7	5.68	5.68	5.68	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35	35.50	34.90	11,900	0	0	0
MGC	12.2 12.2	12.06	12.16	12.06	1,700	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	4.9 4.9	5	5	4.90	200	0	0	0
MH3	27.2 27.2	27.20	27.20	27.20	1,000	0	0	0
MHC	9.1 9.1	9.23	9.23	8.96	6,500	200	0	0.0
MIC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.7 16.7	16.95	16.95	16.67	130,300	2,600	17,900	-0.3
MKP	26.0 26.0	27.47	27.47	26.00	18,300	0	0	0
MKV	20.7 20.7	20.70	20.70	20.70	0	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	0	0	0	0
MLS	20.2 20.2	21.80	21.80	20.20	1,200	0	0	0
MML	32.2 32.2	32.20	32.40	32	34,900	0	0	0
MNB	22.1 22.1	22.07	22.07	22.07	2,800	0	0	0
MND	8.8 8.8	8.83	8.83	8.83	0	0	0	0
MPC	16.3 16.3	16	16.50	16	62,200	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	13.5 13.5	13.50	13.50	13.50	0	0	0	0
MQB	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MQN	19.4 19.4	19.40	19.40	19.40	1,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	10.4 10.4	10.38	10.54	10.33	9,829,200	222,200	0	2.8
MSH	37.0 37.0	36.85	38.16	36.85	427,600	63,200	20,200	1.6
MSN	79 79	80	80.90	78.80	7,452,100	1,981,400	982,400	79.8
MSR	43.6 43.6	45.34	45.64	43.09	2,977,900	0	0	0
MST	8.2 8.2	8.20	8.30	8.10	2,016,800	0	25,000	-0.2
MTA	13.1 13.1	12.87	13.07	12.87	7,200	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	0	0	0	0
MTH	25.6 25.6	25.60	25.60	25.60	0	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	5,000	0	0	0
MTP	13.2 13.2	13.19	13.19	13.19	0	0	0	0
MTS	9.4 9.4	9.38	9.38	9.38	3,700	0	0	0
MTV	14.4 14.4	14.40	14.40	14.40	100	0	0	0
MVB	16.7 16.7	16.40	16.70	16.30	500	0	0	0
MVC	14.2 14.2	13.52	14.38	13.52	111,400	0	0	0
MVN	53.5 53.5	53.90	55	52.30	9,000	0	0	0
MWG	83.2 83.2	84.93	84.93	83.18	7,226,400	1,560,900	1,545,500	1.1
MZG	11.6 11.6	11.82	11.82	11.64	218,000	0	0	0
NAB	13.5 13.5	13.55	13.55	13.45	1,474,000	137,900	2,500	1.8
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.6 50.6	50.80	51.30	50.20	485,300	3,700	29,500	-1.3
NAG	7.9 7.9	7.75	7.94	7.66	156,300	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	31.6 31.6	31.40	31.60	31.40	2,900	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	14.3 14.3	14.34	14.34	14.34	500	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	17.9 17.9	17.95	18	17.85	4,700	200	300	0.0
NBC	9.1 9.1	9.34	9.34	8.97	74,100	0	0	0
NBE	10.1 10.1	10.10	10.10	10.10	2,400	0	0	0
NBP	7.4 7.4	7.40	7.50	7.20	16,600	0	0	0
NBT	14.9 14.9	14.87	14.87	14.87	1,000	0	0	0
NBW	32.4 32.4	32.37	32.37	32.37	0	0	0	0
NCG	10.7 10.7	11.40	11.40	10.70	1,400	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	200	0	0	0
NCT	86.5 86.5	88.64	88.64	85.44	78,900	1,500	23,200	-2.1
ND2	32.6 32.6	32.15	32.60	32.15	2,200	0	0	0
NDC	147.2 147.2	147.19	147.19	147.19	0	0	0	0
NDN	9.7 9.7	9.88	9.88	9.60	171,400	0	1,300	0.0
NDP	25.9 25.9	25.90	25.90	25.90	900	0	0	0
NDT	4.9 4.9	4.50	5.30	4.50	1,100	0	0	0
NDW	13.9 13.9	13.94	13.94	13.94	0	0	0	0
NDX	6.0 6.0	6.01	6.01	6.01	7,600	0	0	0
NED	6.9 6.9	6.90	6.90	6.90	42,300	0	0	0
NET	61.3 61.3	61.30	61.30	61.30	0	0	0	0
NFC	58.4 58.4	58.37	58.37	58.37	0	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.9 11.9	12.18	12.41	11.86	138,400	200	5,200	-0.1
NHC	20.9 20.9	20.86	20.86	20.86	0	0	0	0
NHD	57.4 57.4	57.40	57.40	57.40	100	0	0	0
NHH	10.3 10.3	10.10	10.30	10.10	36,600	0	0	0
NHT	12.0 12.0	11.75	12.24	11.75	24,500	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	13.2 13.2	13.24	13.24	13.24	0	0	0	0
NKG	13.2 13.2	13.64	13.82	13.18	10,303,600	445,300	897,600	-6.8
NLG	27.6 27.6	28.11	28.40	27.62	1,813,900	99,000	272,900	-5.0
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	46.8 46.8	48.50	48.50	46.84	58,200	0	0	0
NNT	55.9 55.9	55.96	55.96	55.87	800	0	0	0
NO1	5.5 5.5	5.44	5.56	5.42	88,800	0	0	0
NOS	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NQB	9.6 9.6	9.60	9.60	9.60	0	0	0	0
NQN	11.1 11.1	11.14	11.14	11.14	100	0	0	0
NRC	6.6 6.6	6.60	6.80	6.50	2,510,400	40,000	136,600	-0.7
NSC	73.5 73.5	73.52	73.52	73.52	900	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.50	5.50	5.30	290,800	200	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	11.1 11.1	11.11	11.11	11.11	100	0	0	0
NT2	25.9 25.9	26.60	26.60	25.80	1,100,300	0	0	0
NTC	141.7 141.7	142.60	142.70	141.70	4,400	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54.9 54.9	53.98	54.93	53.98	1,400	100	0	0.0
NTL	15.8 15.8	15.80	16.05	15.75	334,300	0	0	0
NTP	49.9 49.9	49.57	50.23	49.49	160,200	5,500	24,700	-1.2
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	18.9 18.9	18.95	18.95	18.95	100	0	0	0
NUE	11.0 11.0	10.97	10.97	10.97	100	0	0	0
NVB	11 11	11	11.10	10.90	182,200	0	5,200	-0.1
NVL	16.3 16.3	15.98	16.71	15.88	48,772,400	0	0	0
NVP	35.4 35.4	35.38	35.38	35.38	0	0	0	0
NVT	7.6 7.6	8.04	8.05	7.55	1,100	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	4.1 4.1	3.80	4.10	3.80	1,300	0	0	0
OCB	10.0 10.0	10.13	10.22	9.96	1,334,900	0	0	0
OCH	5.6 5.6	5.50	5.70	5.50	17,900	0	1,800	0.0
ODE	46 46	45.80	46.20	45.80	19,100	0	0	0
OGC	3.0 3.0	2.97	2.98	2.93	159,400	0	0	0
OIL	14.8 14.8	14.44	14.93	14.24	3,340,100	0	0	0
ONE	11.8 11.8	12.10	12.10	11.80	34,100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	18.6 18.6	18.82	18.82	18.61	1,100	0	0	0
ORS	13.4 13.4	13.75	13.80	13.35	1,501,200	0	0	0
PAC	21 21	21.27	21.45	20.91	526,200	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	27.2 27.2	27.29	27.33	26.83	1,322,700	0	0	0
PAP	27.9 27.9	27.90	27.90	27.90	100	0	0	0
PAS	2.7 2.7	2.70	2.70	2.70	18,800	0	0	0
PAT	67.3 67.3	69.02	69.02	67.10	37,800	0	0	0
PBC	5.7 5.7	5.80	5.90	5.70	11,900	0	0	0
PBP	11.9 11.9	11.89	11.89	11.89	0	0	0	0
PBT	14.5 14.5	13.10	14.52	13.10	1,600	0	0	0
PC1	26.3 26.3	26.65	26.80	26.25	3,281,200	0	0	0
PCB	8.3 8.3	8.50	8.60	8.30	314,800	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	18.5 18.5	18.40	18.49	18.40	700	0	0	0
PCF	3.6 3.6	3.80	3.80	3.40	13,800	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	19.8 19.8	19.63	19.91	19.63	101,400	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	100	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	20.9 20.9	21.06	21.85	20.90	74,300	2,400	0	0.1
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	105.1 105.1	105.24	105.24	104.56	2,200	0	0	0
PDR	16.2 16.2	16.20	16.30	15.85	8,435,900	0	0	0
PDV	9.7 9.7	9.61	9.85	9.60	65,300	0	0	0
PEG	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	48.0 48.0	47.06	48.02	47.06	400	0	0	0
PET	44.7 44.7	45	45.52	44.29	535,900	0	0	0
PFL	2.2 2.2	2.20	2.20	2.10	23,700	0	0	0
PGB	11.1 11.1	11.16	11.16	10.88	14,500	0	0	0
PGC	12.7 12.7	12.65	12.69	12.65	39,300	0	0	0
PGD	24.6 24.6	25.81	25.81	24.57	29,800	0	0	0
PGI	18.4 18.4	18.37	18.37	18.37	100	0	0	0
PGN	7.2 7.2	7.60	7.60	7.10	23,300	0	0	0
PGS	49.7 49.7	49.71	49.71	49.71	0	0	0	0
PGT	6.9 6.9	6.40	7	6.40	2,700	0	0	0
PGV	20.9 20.9	20.90	21.26	20.86	19,400	0	0	0
PHC	4.4 4.4	4.40	4.48	4.37	24,200	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	63.9 63.9	63.92	63.92	63.92	0	0	0	0
PHP	34.9 34.9	34.79	35.09	34.21	146,400	0	0	0
PHR	33.6 33.6	33.65	34.08	33.65	181,500	0	0	0
PHS	9.3 9.3	9.34	9.34	9.34	0	0	0	0
PIA	23.2 23.2	23.25	23.25	23.25	0	0	0	0
PIC	15.1 15.1	15.70	15.79	15.14	700	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PIT	8 8	7.45	8	7.45	1,500	0	0	0
PIV	7.4 7.4	7.50	8	7	795,500	0	0	0
PJC	26.4 26.4	26.41	26.41	26.41	0	0	0	0
PJS	18.4 18.4	18.40	18.40	18.40	0	0	0	0
PJT	8.3 8.3	7.74	8.27	7.74	6,900	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	23.1 23.1	23.40	23.60	23.10	245,300	0	6,600	-0.2
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	100	0	0	0
PLP	4.9 4.9	4.83	4.92	4.65	18,100	0	0	0
PLX	38.0 38.0	38.09	38.62	37.94	1,986,400	0	0	0
PMB	10.3 10.3	10.63	10.72	10.26	19,200	4,000	0	0.0
PMC	125.0 125.0	126.90	126.90	125.03	1,900	0	0	0
PMG	6.9 6.9	6.86	6.90	6.86	2,700	0	0	0
PMJ	15 15	15	15	15	0	0	0	0
PMP	12.3 12.3	12.27	12.27	12.27	0	0	0	0
PMS	38.9 38.9	39.00	39.45	38.91	6,400	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	34.3 34.3	34.30	34.30	34.30	0	0	0	0
PNC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
PND	5.9 5.9	5.90	5.90	5.90	200	0	0	0
PNG	22.4 22.4	22.43	22.43	22.43	0	0	0	0
PNJ	74.6 74.6	76.93	77.07	74.27	1,077,600	0	0	0
PNP	18.6 18.6	18.62	18.62	18.62	0	0	0	0
PNT	8 8	8	8	8	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
POS	15.3 15.3	15.20	15.40	15.20	4,900	0	0	0
POT	19.6 19.6	19.60	19.60	19.60	0	0	0	0
POV	7.5 7.5	7.40	7.50	7.40	11,300	0	0	0
POW	13.1 13.1	13.15	13.30	13.10	7,674,300	0	0	0
PPC	10.1 10.1	10.25	10.25	10.05	294,900	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	25.1 25.1	25.16	25.35	24.89	17,900	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.60	18.70	18.60	500	300	0	0.0
PPS	9.7 9.7	9.67	9.67	9.67	600	0	0	0
PPT	15.5 15.5	15.60	15.60	15.40	125,000	0	0	0
PPY	6.0 6.0	6.00	6.00	6.00	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	12.2 12.2	13	13	12.20	79,400	0	0	0
PRE	22.4 22.4	22.34	22.44	22.34	3,800	0	0	0
PRO	16.3 16.3	16.30	16.30	16.30	0	0	0	0
PRT	10.4 10.4	10.40	10.40	10.40	100	0	0	0
PSB	5.8 5.8	5.80	5.80	5.70	35,300	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	14.2 14.2	14.23	14.23	14	52,000	0	0	0
PSE	10.1 10.1	10.07	10.07	10.07	1,600	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.2 8.2	8.30	8.30	8.10	325,300	0	0	0
PSL	9.7 9.7	9.20	9.70	9.20	1,200	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
PSW	7.6 7.6	7.69	7.69	7.60	47,800	0	0	0
PTB	37.8 37.8	38.75	38.98	37.79	101,700	0	0	0
PTC	7.8 7.8	7.80	7.81	7.36	6,300	0	0	0
PTD	6.1 6.1	6.60	6.60	6.10	400	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	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	29.3 29.3	27.50	29.40	27.50	1,200	100	0	0.0
PTL	2.7 2.7	2.79	2.80	2.67	72,900	0	0	0
PTM	8.3 8.3	8.29	8.29	8.29	5,600	0	0	0
PTO	21.9 21.9	21.90	21.90	21.90	0	0	0	0
PTP	13.4 13.4	13.41	13.41	13.41	0	0	0	0
PTS	8.6 8.6	8.61	8.61	8.61	0	0	0	0
PTT	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTV	5.6 5.6	5.70	5.80	5.50	36,000	0	0	0
PTX	23 23	23	23	23	0	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	140,700	0	0	0
PVB	28.3 28.3	28.60	28.70	28	69,400	5,100	3,700	0.0
PVC	16.6 16.6	16.80	17	16.60	887,600	0	0	0
PVD	19.5 19.5	19.68	19.95	19.35	2,838,400	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.5 6.5	6.50	6.70	6.50	114,500	26,900	1,000	0.2
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	67.8 67.8	69.05	69.05	67.64	61,500	11,100	4,900	0.5
PVL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PVM	19.3 19.3	19	19.30	19	6,300	0	0	0
PVO	6.9 6.9	7.00	7.00	6.80	29,200	0	0	0
PVP	15.8 15.8	15.04	15.85	14.71	1,525,700	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	32.1 32.1	31.92	32.67	31.50	3,266,400	425,600	298,500	4.9
PVT	20.1 20.1	19.59	20.55	19.45	9,196,900	0	0	0
PVV	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PVX	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	6.5 6.5	6.50	6.50	5.90	10,100	0	0	0
PWS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	13.1 13.1	13	13.20	13	37,900	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.8 2.8	2.80	2.80	2.80	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	20.1 20.1	20.06	20.06	20.06	0	0	0	0
QCG	14.0 14.0	13.95	14.05	13.75	499,400	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	34.3 34.3	34.34	34.34	34.34	0	0	0	0
QNC	5.2 5.2	5.70	5.70	5.20	400	0	0	0
QNP	31.5 31.5	30.68	31.54	30.68	1,500	0	0	0
QNS	43.6 43.6	44.23	44.33	43.64	156,600	0	0	0
QNT	8.3 8.3	8.30	8.30	8.30	100	0	0	0
QNU	9.6 9.6	9.57	9.57	9.57	0	0	0	0
QNW	14.8 14.8	14.79	14.79	14.79	0	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	0	0	0	0
QSP	23.1 23.1	23.12	23.12	23.12	0	0	0	0
QST	37.8 37.8	37.79	37.79	37.79	0	0	0	0
QTC	29.1 29.1	29.14	29.14	29.14	0	0	0	0
QTP	13 13	13.10	13.20	13	379,500	0	0	0
RAL	84.3 84.3	83.91	84.67	81.00	6,200	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	2,000	0	0	0
RCC	20.8 20.8	20.80	20.80	20.80	1,600	0	0	0
RCL	11.1 11.1	10.98	11.08	10.98	2,000	0	0	0
REE	56.3 56.3	57.39	57.39	56.09	1,083,900	0	0	0
RGG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
RIC	10 10	10.10	10.10	10	400	0	0	0
RTB	27.0 27.0	27.00	27.00	27.00	5,100	0	0	0
RYG	9.8 9.8	9.85	9.85	9.58	78,800	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33.6 33.6	33.64	33.64	33.64	0	0	0	0
S55	64.5 64.5	64.50	64.50	64.50	0	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	9.1 9.1	9	9.10	8.90	130,400	0	0	0
SAB	42.2 42.2	42.76	42.76	42.24	486,700	0	0	0
SAC	11.6 11.6	11.28	11.56	11.28	200	0	0	0
SAF	52.0 52.0	52.04	52.04	52.04	4,900	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.40	6.50	6.40	149,700	0	0	0
SAS	32.6 32.6	32.86	33.13	32.24	9,000	0	0	0
SAV	13.9 13.9	13.67	13.95	13.67	29,800	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	1,500	0	0	0
SBA	26.6 26.6	26.37	26.61	26.37	400	0	0	0
SBB	15.3 15.3	15.34	15.34	15.34	1,000	0	0	0
SBD	7.3 7.3	7.31	7.31	7.31	100	0	0	0
SBG	9.9 9.9	9.83	9.92	9.75	70,300	0	0	0
SBH	42 42	42	42.40	42	500	0	0	0
SBL	5.8 5.8	5.80	5.80	5.80	0	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	5.3 5.3	5.20	5.30	5.20	546,800	0	0	0
SBT	20.6 20.6	20.55	20.60	20.05	652,900	0	0	0
SBV	6.9 6.9	7.14	7.14	6.88	200	0	0	0
SC5	15 15	15.05	15.05	15	900	0	0	0
SCC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SCD	12 12	12	12	12	0	0	0	0
SCG	69.5 69.5	69.70	70.10	69.50	23,100	0	0	0
SCI	9.9 9.9	9.70	9.90	9.70	2,100	0	0	0
SCJ	2.9 2.9	2.80	2.90	2.80	5,600	0	0	0
SCL	18.8 18.8	18.63	19.23	18.55	156,200	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.1 6.1	6.24	6.25	6.13	1,335,400	0	0	0
SCS	51.1 51.1	51.41	51.50	51.03	134,600	0	0	0
SD2	5.6 5.6	5.70	5.70	5.60	200	0	0	0
SD3	7.7 7.7	7.80	7.80	7.70	7,300	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.7 6.7	6.62	6.71	6.53	7,700	0	0	0
SD6	2.1 2.1	2.10	2.10	2.10	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	11 11	11	11	11	19,500	0	3,000	0.0
SDA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SDC	5.7 5.7	5.67	5.67	5.67	500	0	0	0
SDD	1.3 1.3	1.30	1.30	1.30	0	0	0	0
SDG	10 10	10	10	10	0	0	0	0
SDK	10.4 10.4	10.43	10.43	10.43	0	0	0	0
SDN	19.9 19.9	19.85	19.85	19.85	0	0	0	0
SDP	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SDU	8.2 8.2	8.20	8.20	8.20	100	0	0	0
SDV	30.0 30.0	29.90	29.99	29.90	1,100	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	47.7 47.7	47.66	47.66	47.66	4,500	0	0	0
SEB	46.5 46.5	46.47	46.47	46.47	0	0	0	0
SED	16.6 16.6	16.63	16.63	16.36	11,700	0	0	0
SEP	16.5 16.5	16.54	16.54	16.54	0	0	0	0
SFC	18 18	18	18	18	200	0	0	0
SFG	10.1 10.1	10.49	10.49	10.11	3,500	0	0	0
SFI	27.9 27.9	27.92	27.92	27.92	0	0	0	0
SFN	18.0 18.0	18.01	18.01	18.01	100	0	0	0
SGB	12.2 12.2	12.40	12.50	12.20	31,100	0	0	0
SGC	102.6 102.6	102.55	102.65	99.08	2,800	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22.9 22.9	22.90	22.90	22.90	100	0	0	0
SGI	9.9 9.9	9.88	9.88	9.88	0	0	0	0
SGN	51.3 51.3	51.50	51.60	51.10	13,200	0	0	0
SGP	24.7 24.7	24.80	24.90	24.30	114,300	0	0	0
SGR	12.8 12.8	12.79	12.88	12.54	201,200	0	0	0
SGS	12.8 12.8	12.84	12.84	12.84	0	0	0	0
SGT	15.3 15.3	15.05	15.30	15	19,700	0	0	0
SHA	4.0 4.0	3.95	3.99	3.89	3,400	0	0	0
SHB	15.2 15.2	15.30	15.40	15.15	48,986,600	0	0	0
SHC	9.6 9.6	9.62	9.62	9.62	100	0	0	0
SHE	6.7 6.7	6.80	6.90	6.50	4,100	0	0	0
SHI	14.2 14.2	14.35	14.35	14.20	295,600	0	0	0
SHN	3.8 3.8	3.80	3.80	3.70	4,700	0	0	0
SHP	32.3 32.3	32.54	32.54	32.16	4,000	0	0	0
SHS	16.7 16.7	17.29	17.48	16.71	21,479,000	100	2,274,800	-40.4
SID	15.4 15.4	15.40	15.40	15.40	0	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIP	60.1 60.1	61.30	61.30	60.10	202,500	0	0	0
SIV	38.9 38.9	38.89	38.89	38.89	0	0	0	0
SJ1	11.0 11.0	10.99	10.99	10.99	0	0	0	0
SJD	14 14	14	14	13.90	28,900	0	0	0
SJE	15.5 15.5	15.80	16	15.30	36,000	0	0	0
SJF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SJG	20.2 20.2	20.20	20.20	20.20	100	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	54.9 54.9	53.10	54.90	53	47,800	0	0	0
SKG	8.9 8.9	8.93	8.93	8.82	29,000	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	2,000	0	0	0
SKN	9.1 9.1	9.07	9.07	9.07	0	0	0	0
SKV	24.1 24.1	24.05	24.33	24.05	600	0	0	0
SLD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SLS	157 157	159	159	154.90	27,200	0	1,700	-0.3
SMA	9.5 9.5	9.50	9.50	9.50	13,300	0	0	0
SMB	39.3 39.3	39.46	39.46	38.97	3,100	0	0	0
SMC	13.4 13.4	13.50	13.70	13.40	313,600	0	0	0
SMN	9.1 9.1	9.09	9.09	9.09	0	0	0	0
SMT	11.2 11.2	10.10	11.20	10.10	65,000	0	2,500	0.0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.9 28.9	28.69	28.88	28.41	2,800	0	0	0
SP2	23 23	20.20	23	20.20	2,500	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	7.9 7.9	7.94	7.94	7.94	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.0 9.0	9.04	9.04	9.04	0	0	0	0
SPV	17.6 17.6	17.60	17.60	17.60	0	0	0	0
SRA	2 2	2	2	2	0	0	0	0
SRB	1.7 1.7	1.70	1.70	1.70	8,300	0	0	0
SRC	41.0 41.0	41.01	41.01	41.01	100	0	0	0
SRF	6.6 6.6	6.63	6.79	6.36	24,800	0	0	0
SSB	13.9 13.9	13.98	13.98	13.82	1,838,800	0	0	0
SSC	28.0 28.0	28.03	28.03	28.03	0	0	0	0
SSG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SSH	76.2 76.2	76.20	76.20	76.20	0	0	0	0
SSI	22.6 22.6	23.18	23.26	22.62	21,645,600	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.35	3.38	3.29	61,600	0	0	0
STB	67.7 67.7	68	68.60	66.90	14,144,000	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	400	0	0	0
STD	6.9 6.9	6.80	7	6.80	1,400	0	0	0
STG	36.2 36.2	40.80	40.80	36.15	1,800	0	0	0
STH	21.7 21.7	21.60	21.70	21.60	98,200	0	0	0
STK	13.0 13.0	12.86	13.09	12.86	6,900	0	0	0
STP	7.3 7.3	7.40	7.40	7.30	4,400	0	0	0
STS	72.5 72.5	72.50	72.50	72.50	0	0	0	0
STT	0.9 0.9	0.90	0.90	0.90	0	0	0	0
STW	26 26	26	26	26	0	0	0	0
SVC	17.4 17.4	17.35	17.35	17.35	300	0	0	0
SVD	3.3 3.3	3.15	3.32	3.15	10,900	0	0	0
SVG	5.9 5.9	5.90	5.90	5.90	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2 2	2.10	2.10	2	111,200	0	0	0
SVT	10.2 10.2	10.21	10.21	10.21	0	0	0	0
SWC	25.3 25.3	25.30	25.40	25.30	1,600	0	0	0
SZB	38.1 38.1	38.47	39.36	38.11	10,400	0	0	0
SZC	26.9 26.9	27.60	27.65	26.80	830,000	0	0	0
SZE	7.5 7.5	7.32	7.51	7.23	12,400	0	0	0
SZG	34.4 34.4	34.43	34.43	34.43	0	0	0	0
SZL	28.7 28.7	29.63	29.63	28.68	20,900	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.3 10.3	10.35	10.35	10.08	2,200	0	0	0
TAB	28.5 28.5	27.50	28.50	27.50	27,200	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	39.8 39.8	39.59	40.31	39.59	109,900	0	0	0
TAR	3.4 3.4	3.40	3.40	3.40	0	0	0	0
TAW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TBC	33.0 33.0	32.86	33.47	32.81	2,900	0	0	0
TBD	111.5 111.5	111.47	111.47	111.47	100	0	0	0
TBR	6.6 6.6	6.60	6.60	6.60	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	32.0 32.0	31.98	32.17	31.83	10,355,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.2 15.2	15.59	15.68	15.09	9,621,200	0	0	0
TCI	10.7 10.7	10.30	10.80	10.25	335,400	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	31.4 31.4	31.52	31.52	31.38	14,500	0	0	0
TCM	22.1 22.1	22.08	22.26	21.80	962,900	0	0	0
TCO	14.2 14.2	13.40	14.40	13.40	544,400	0	0	0
TCR	2.6 2.6	2.55	2.59	2.55	26,900	0	0	0
TCT	19.4 19.4	19.50	19.60	19.35	16,100	0	0	0
TCW	28.8 28.8	28.96	29.06	28.78	8,400	0	0	0
TCX	51 51	51.30	51.70	50.50	1,803,700	0	0	0
TD6	7.5 7.5	7.60	7.60	7.30	143,900	0	0	0
TDB	40.0 40.0	40.22	40.22	40.02	1,700	0	0	0
TDC	10.1 10.1	10.24	10.24	10.01	121,500	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.64	2.73	2.63	166,200	0	0	0
TDH	3.7 3.7	3.73	3.78	3.71	62,000	0	0	0
TDM	55.8 55.8	55.59	55.79	55.59	1,200	0	0	0
TDP	26.8 26.8	26.55	26.82	26.45	133,400	0	0	0
TDS	8.4 8.4	8.20	8.40	8.20	5,100	0	0	0
TDT	7.2 7.2	7.15	7.15	6.88	26,800	0	0	0
TDW	47.8 47.8	47.84	47.84	47.84	100	0	0	0
TED	58.0 58.0	59.20	59.20	58.04	1,300	0	0	0
TEG	5.9 5.9	5.91	5.92	5.91	20,300	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	49.5 49.5	49.53	49.53	49.53	100	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	5.9 5.9	5.90	5.90	5.90	13,000	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	0	0	0	0
THD	31.2 31.2	31.50	31.50	31.20	2,600	0	100	0.0
THG	38.9 38.9	39.16	39.16	38.81	28,600	0	0	0
THM	8.5 8.5	8.50	8.50	8.50	0	0	0	0
THN	2.8 2.8	2.84	2.84	2.84	0	0	0	0
THP	9 9	8.80	9	8.80	300	0	0	0
THS	9.3 9.3	9.27	9.27	9.27	0	0	0	0
THT	8.2 8.2	8.38	8.38	8.20	23,700	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	15.5 15.5	15.49	15.49	15.49	100	0	0	0
TID	19.2 19.2	19.18	19.18	19.18	3,600	0	0	0
TIE	3 3	3	3	3	100	0	0	0
TIG	6.7 6.7	6.60	6.80	6.60	865,600	96,100	0	0.6
TIN	164 164	173	173	146.70	57,100	0	0	0
TIP	16.8 16.8	16.90	16.95	16.81	41,100	0	0	0
TIS	5 5	5	5	5	8,800	0	0	0
TIX	40.8 40.8	39.81	40.78	39.81	4,300	0	0	0
TJC	19.9 19.9	21.83	21.83	19.03	33,100	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.8 11.8	12.44	12.54	11.48	2,500	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.3 8.3	8.35	8.35	8.30	162,700	0	0	0
TLG	50.0 50.0	49.57	50.55	49.37	160,600	0	0	0
TLH	4.7 4.7	4.88	4.90	4.70	229,000	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	54.1 54.1	54.52	54.52	54.14	12,100	0	0	0
TMC	7.1 7.1	7.08	7.08	7.08	0	0	0	0
TMG	70.6 70.6	70.61	70.61	70.61	0	0	0	0
TMP	49.4 49.4	49.35	51.65	49.35	6,400	0	0	0
TMS	37.4 37.4	37.35	37.54	34.82	11,300	0	0	0
TMT	14.2 14.2	14.45	14.45	13.50	97,500	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	13.9 13.9	14.04	14.04	13.86	2,000	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	10.2 10.2	10.20	10.20	10.20	0	0	0	0
TNC	30.1 30.1	30.10	30.10	30.10	0	0	0	0
TNG	20.4 20.4	21.21	21.30	20.29	2,093,000	36,300	29,700	0.2
TNH	10.4 10.4	10.20	10.40	10.15	194,500	0	0	0
TNI	5.2 5.2	5.20	5.25	5.10	18,300	0	0	0
TNP	23.1 23.1	23.11	23.11	23.11	0	0	0	0
TNS	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TNT	10.8 10.8	11.15	11.45	10.30	77,800	0	0	0
TNW	12.1 12.1	12.09	12.09	12.09	200	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	183.4 183.4	173.59	183.58	173.59	44,000	0	0	0
TOT	13.8 13.8	13.93	13.93	13.76	2,300	0	0	0
TOW	33.9 33.9	33.88	33.88	33.88	100	0	0	0
TPB	13.6 13.6	13.81	13.85	13.64	6,860,400	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.7 10.7	10.70	10.70	10.70	100	0	0	0
TPS	48.5 48.5	48.50	48.50	48.50	0	0	0	0
TQW	7.0 7.0	6.98	6.98	6.98	0	0	0	0
TR1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
TRA	37.3 37.3	38.27	38.66	37.34	11,600	0	0	0
TRC	17.5 17.5	17.47	17.66	17.30	28,700	0	0	0
TRS	25.5 25.5	25.53	25.53	25.53	100	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13.4 13.4	13.30	13.50	13.10	3,500	0	0	0
TS3	5.8 5.8	5.90	5.90	5.80	300	0	0	0
TSA	15.0 15.0	15.01	15.11	14.92	106,100	0	0	0
TSB	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TSC	2.4 2.4	2.40	2.45	2.30	118,400	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
TSG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	34.9 34.9	34.85	34.85	34.85	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.0 5.0	4.86	4.95	4.67	12,600	0	0	0
TTA	11.3 11.3	11.30	11.65	11.10	733,600	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	65.0 65.0	64.98	64.98	64.98	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.65	2.67	2.63	559,700	0	0	0
TTG	11.5 11.5	11.50	11.50	11.50	200	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	20,400	0	0	0
TTL	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TTN	14.8 14.8	14.93	14.93	14.65	20,300	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.3 33.3	33.30	33.30	33.30	0	0	0	0
TTZ	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TUG	20.2 20.2	20.20	20.20	20.20	0	0	0	0
TV1	27.6 27.6	28.93	29.11	26.89	185,500	0	0	0
TV2	35.9 35.9	36.20	36.20	35.90	310,000	0	0	0
TV3	16.2 16.2	16.24	16.43	16.24	9,000	0	0	0
TV4	15.2 15.2	15.20	15.20	15.20	1,200	0	0	0
TV6	6.5 6.5	6.50	6.50	6.50	0	0	0	0
TVA	13.0 13.0	13.00	13.00	13.00	0	0	0	0
TVB	7.8 7.8	7.53	7.78	7.50	55,800	0	0	0
TVC	7.7 7.7	7.70	7.80	7.50	26,100	0	0	0
TVD	9.5 9.5	9.58	9.76	9.49	130,000	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	8.1 8.1	8.03	8.41	8.03	429,700	0	0	0
TVS	12.9 12.9	12.80	12.99	12.71	63,100	0	0	0
TVT	15.0 15.0	15.01	15.01	15.01	8,000	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.3 4.3	4.30	4.50	4.30	9,300	0	0	0
TYA	17.3 17.3	17.94	17.94	17.16	87,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.2 3.2	3.20	3.30	3.10	36,000	0	0	0
UDJ	6.4 6.4	6.41	6.41	6.41	8,700	0	0	0
UDL	24.9 24.9	24.89	24.89	24.89	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	66.7 66.7	67	67	66.50	3,700	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	8 8	8	8	8	0	0	0	0
UPC	31.3 31.3	31.30	31.30	31.30	0	0	0	0
UPH	5.2 5.2	5.20	5.20	5.20	100	0	0	0
UPS	28 28	28	28	28	200	0	0	0
USC	11.7 11.7	11.75	11.75	11.75	0	0	0	0
USD	16.6 16.6	16.57	16.57	16.57	0	0	0	0
UTT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
UXC	1.1 1.1	1.10	1.10	1.10	0	0	0	0
V12	10.7 10.7	10.75	10.75	10.75	0	0	0	0
V21	6 6	5.80	6	5.40	16,100	0	0	0
V68	22.8 22.8	23.10	23.10	20.50	16,000	0	0	0
VAB	10.3 10.3	10.50	10.50	10.30	577,400	0	0	0
VAF	19.8 19.8	19.71	19.76	19.71	800	0	0	0
VAV	32.0 32.0	32.01	32.01	32.01	0	0	0	0
VBB	12.5 12.5	12.55	12.82	12.18	276,100	0	0	0
VBC	19.7 19.7	19.66	19.66	19.66	100	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	16.5 16.5	15.80	17.30	15.80	111,000	0	0	0
VC2	4.8 4.8	4.80	4.90	4.80	70,800	0	0	0
VC3	24.5 24.5	24.65	24.65	24.47	922,100	0	2,000	-0.1
VC6	19.1 19.1	19.09	19.09	19.09	0	0	0	0
VC7	8.1 8.1	8.20	8.20	8.10	50,900	0	300	0.0
VC9	5.1 5.1	5.90	5.90	5.10	134,700	0	0	0
VCA	7 7	7	7	7	100	0	0	0
VCB	59.1 59.1	59.90	60.10	59.11	6,379,000	0	0	0
VCC	9.2 9.2	9.18	9.18	9.18	800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	305.1 305.1	310.70	310.70	305.10	500	0	0	0
VCG	19.5 19.5	19.86	19.95	19.55	5,166,700	0	0	0
VCI	26.8 26.8	27.55	27.70	26.80	9,107,000	0	0	0
VCK	34 34	34.70	34.70	33.95	2,264,100	0	0	0
VCM	8 8	8	8	8	100	0	0	0
VCP	24 24	24.20	24.20	23.70	7,200	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.8 37.8	38.11	38.11	37.83	39,400	0	100	0.0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	11.90	12	11.90	4,000	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	29 29	27	32	27	2,000	0	0	0
VDL	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VDN	23.3 23.3	23.27	23.27	23.27	0	0	0	0
VDP	39.8 39.8	40.53	40.53	39.78	500	0	0	0
VDS	14.7 14.7	15	15.10	14.65	670,500	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	3.3 3.3	3.20	3.30	3.20	400	0	0	0
VE3	6.9 6.9	6.90	6.90	6.90	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE9	3.4 3.4	3.60	4	3.40	1,900	0	0	0
VEA	33.4 33.4	33.60	33.60	33.30	182,000	0	0	0
VEC	24 24	24	24	24	300	0	0	0
VEF	107.5 107.5	107.10	109.20	107.10	10,500	0	0	0
VES	29.9 29.9	29.90	29.90	29.90	0	0	0	0
VET	15.6 15.6	15.60	15.60	15.60	0	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	47.6 47.6	47.89	47.89	47.56	4,900	0	0	0
VFR	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VFS	13 13	13.10	13.10	12.90	539,300	0	57,000	-0.7
VGC	41.7 41.7	43.55	43.88	40.50	1,352,000	0	0	0
VGG	40.3 40.3	40.34	40.34	40.34	200	0	0	0
VGI	89.5 89.5	89.36	91.57	88.98	504,400	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.3 25.3	25.30	25.30	25.10	12,700	0	0	0
VGR	67.0 67.0	68.58	68.68	67.02	5,100	0	0	0
VGS	24.0 24.0	24.42	24.80	23.56	707,900	72,000	32,600	1.0
VGT	11.7 11.7	11.90	11.99	11.70	702,800	0	0	0
VGV	41.6 41.6	41.63	41.63	41.63	0	0	0	0
VHC	62.3 62.3	62.80	62.90	62.10	997,400	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3 3	3.10	3.10	2.90	131,600	0	0	0
VHF	2.0 2.0	1.98	1.98	1.98	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.60	21,100	0	0	0
VHH	2.6 2.6	2.70	2.70	2.60	600	0	0	0
VHL	11 11	11	11	11	0	0	0	0
VHM	70.2 70.2	71.74	74.63	70.20	5,254,300	0	0	0
VIB	14.9 14.9	15.15	15.20	14.89	5,919,100	0	0	0
VIC	193.7 193.7	194	201.90	192.40	3,340,700	0	0	0
VID	4.9 4.9	4.96	5	4.94	2,200	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	14.8 14.8	14.84	14.84	14.84	2,500	0	0	0
VIG	4.6 4.6	4.60	4.70	4.50	95,300	0	0	0
VIM	10.2 10.2	10.17	10.17	10.17	100	0	0	0
VIN	15.1 15.1	15.07	15.07	15.07	0	0	0	0
VIP	10.9 10.9	10.68	10.86	10.63	382,200	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.1 24.1	22.50	24.10	22.50	1,500	0	1,400	0.0
VIW	29.5 29.5	31.10	31.10	29.20	108,400	0	0	0
VIX	16.2 16.2	16.71	16.81	16.19	30,362,900	0	0	0
VJC	135.2 135.2	134.92	138.62	134.62	1,478,300	0	0	0
VKC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLA	9.2 9.2	9.18	9.18	9.18	0	0	0	0
VLB	45.4 45.4	45.21	45.40	44.82	23,000	0	0	0
VLC	13.4 13.4	13.70	13.80	13.40	33,000	0	0	0
VLG	7.9 7.9	8.12	8.12	7.45	11,800	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16.4 16.4	16.10	16.50	16	6,000	0	0	0
VLW	39.2 39.2	39.22	39.22	39.22	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.5 4.5	4.30	4.50	4.20	900	0	0	0
VMD	15 15	15	15	15	600	0	0	0
VMG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	59.6 59.6	59.58	59.58	59.58	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.4 15.4	15.36	15.36	15.36	400	0	0	0
VNB	14.7 14.7	15	15	14.60	10,200	0	0	0
VNC	35.4 35.4	35.40	36.19	35.40	13,000	0	0	0
VND	16.2 16.2	16.43	16.57	16.13	9,627,900	0	0	0
VNE	3.3 3.3	3.50	3.50	3.26	983,400	0	0	0
VNF	13.6 13.6	13.63	13.63	13.63	4,200	0	200	0.0
VNG	7 7	7	7	7	100	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	7.4 7.4	7.50	7.50	7.40	1,200	0	0	0
VNL	19.3 19.3	19.30	19.30	19.30	800	0	0	0
VNM	59.6 59.6	59.94	60.71	59.55	5,306,600	0	0	0
VNP	18.8 18.8	19.05	19.05	18.48	12,900	0	0	0
VNR	18.7 18.7	18.74	18.74	18.74	30,800	0	0	0
VNS	8 8	7.95	8	7.91	5,100	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	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	321	321	320	200	0	0	0
VOS	11.9 11.9	12.03	12.12	11.84	1,051,400	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	26.4 26.4	26.81	27.05	26.38	12,776,900	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.1 22.1	21.86	22.13	21.72	10,000	0	0	0
VPG	3.9 3.9	3.87	3.87	3.87	268,800	0	0	0
VPH	3.1 3.1	3.17	3.17	3.12	49,300	0	0	0
VPI	55.4 55.4	55.09	56.45	55	8,218,300	0	0	0
VPL	83.7 83.7	85.90	87	83.60	885,700	0	0	0
VPR	7.1 7.1	7.09	7.09	7.09	4,200	0	0	0
VPS	8.2 8.2	8.22	8.26	8.22	4,600	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	28.2 28.2	28.75	28.80	28.10	879,100	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.7 12.7	12.70	12.70	12.65	700	0	0	0
VRE	28.3 28.3	28.59	29.26	28.20	10,605,500	0	0	0
VRG	16.1 16.1	15.95	16.14	15.95	3,200	0	0	0
VSA	18.1 18.1	18.83	19.02	18.07	11,800	0	0	0
VSC	23.5 23.5	23.50	23.95	23.40	3,269,000	0	0	0
VSE	7.8 7.8	7.98	7.98	7.69	1,900	0	0	0
VSF	26.4 26.4	26.70	26.70	26.30	12,200	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	41.3 41.3	41.22	41.31	41.22	2,400	0	0	0
VSI	27.5 27.5	28	28	27.50	2,000	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.3 14.3	14.47	14.57	14.07	8,000	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.5 1.5	1.50	1.50	1.50	0	0	0	0
VTB	13.0 13.0	13.00	13.09	12.45	14,000	0	0	0
VTC	9.6 9.6	9.73	9.73	9.65	1,200	0	0	0
VTD	6.3 6.3	6	6.40	6	1,509,400	0	0	0
VTE	7.3 7.3	7.27	7.27	7.27	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 8.7	8	8.70	7.90	1,200	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	38.1 38.1	38.07	38.07	37.32	3,700	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.9 10.9	10.74	10.96	10.69	415,200	0	0	0
VTP	59.4 59.4	59.65	60.92	59.22	644,100	0	0	0
VTQ	7.4 7.4	6.60	7.50	6.60	500	0	0	0
VTR	10.9 10.9	10.90	10.90	10.70	29,800	0	0	0
VTV	14.9 14.9	14.90	15	14.90	14,900	0	500	0.0
VTX	6 6	6	6	6	100	0	0	0
VTZ	19.9 19.9	20	20	19.90	1,072,300	28,000	2,900	0.5
VUA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	86.4 86.4	86.45	86.45	81.61	384,800	0	0	0
VW3	9.2 9.2	9.60	9.60	9.10	9,900	0	0	0
VWS	14.7 14.7	14.74	14.74	14.74	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	297.9 297.9	297.90	297.90	297.90	100	0	0	0
WSB	54.2 54.2	54.00	54.19	53.34	1,800	0	0	0
WSS	6.2 6.2	6.10	6.30	6.10	22,300	0	1,600	0.0
WTC	9.0 9.0	9.02	9.02	9.02	0	0	0	0
X20	11.0 11.0	10.98	10.98	10.98	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	16.2 16.2	16.20	16.20	16.20	9,700	0	0	0
XHC	13.1 13.1	13.13	13.13	13.13	0	0	0	0
XLV	14.0 14.0	13.97	13.97	13.97	9,200	0	0	0
XMC	9.7 9.7	9.70	9.70	9.70	1,000	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	500	0	0	0
XPH	14 14	15	16.10	14	800	0	0	0
YBC	8.2 8.2	8.20	8.20	8.20	100	0	0	0
YBM	10.1 10.1	10.10	10.10	10.10	1,800	0	0	0
YEG	9.5 9.5	9.58	9.63	9.49	599,000	0	0	0
YTC	20.5 20.5	20.52	20.52	20.52	0	0	0	0
^HASTC	253.3 253.3	257.35	259.27	252.48	60,785,475	911,025	3,420,000	-46.9
^UPCOM	129.3 129.3	129.65	130.19	128.65	30,548,963	1,470,205	613,491	3.6
^VN30	2,007.1 2,007.1	2,028.83	2,042.12	2,005.77	330,546,200	38,533,543	42,657,384	-223.3
^VNINDEX	1,833.5 1,833.5	1,851.74	1,866.10	1,831.81	841,329,000	73,265,180	87,387,643	-380.0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 21/04/2026