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 22/04/2026

Mã CK	Giá khớp	Mở cửa	Cao nhất	Thấp nhất	Khối lượng	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	31.9 31.9	31.88	31.88	31.88	300	0	0	0
AAA	6.7 6.7	6.78	6.78	6.73	859,100	16,900	82,200	-0.5
AAH	3.2 3.2	3.20	3.30	3.10	377,100	0	0	0
AAM	6.2 6.2	6.23	6.33	6.19	10,400	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	299,100	0	0	0
AAT	2.9 2.9	2.90	2.93	2.90	9,400	0	1,300	0.0
AAV	8.8 8.8	9	9.40	8.30	1,634,500	30,800	43,900	-0.1
ABB	13.0 13.0	12.96	12.96	12.78	225,400	89,200	0	1.3
ABC	11.1 11.1	11.10	11.20	11	34,000	0	0	0
ABI	19.8 19.8	19.80	19.80	16.80	36,500	2,400	0	0.0
ABR	12.3 12.3	12.34	12.34	12.34	0	0	0	0
ABS	2.9 2.9	2.94	2.99	2.91	176,500	0	0	0
ABT	59.7 59.7	59.80	60.10	59.70	6,000	0	0	0
ABW	10.4 10.4	10.40	10.50	10.40	100,900	0	0	0
ACB	20.3 20.3	20.46	20.51	20.29	8,805,900	2,743,300	3,715,600	-22.9
ACC	13 13	12	13.30	12	16,400	0	0	0
ACE	35.6 35.6	35.74	35.74	35.55	400	0	0	0
ACG	33.6 33.6	33.60	34	33.60	6,400	0	0	0
ACL	13.2 13.2	12.50	13.40	12.45	2,400	0	100	0.0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.9 3.9	3.90	3.90	3.90	100	0	0	0
ACV	44.9 44.9	45.20	45.40	44.60	537,900	13,900	209,700	-8.8
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.9 8.9	8.87	8.87	8.87	0	0	0	0
ADP	22.9 22.9	22.90	22.90	22.50	3,400	900	0	0.0
ADS	8.2 8.2	8.42	8.42	7.88	138,300	0	0	0
AFX	10.8 10.8	10.70	10.80	10.60	79,100	0	0	0
AG1	11.9 11.9	11.91	11.91	11.91	0	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	11.4 11.4	11.36	11.45	11.32	216,700	0	16,800	-0.2
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	33.8 33.8	33.75	33.75	33.48	1,100	0	0	0
AGR	13.9 13.9	13.87	14.01	13.82	217,700	0	15,200	-0.2
AGX	279.1 279.1	274.18	279.08	260.47	16,700	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	2,500	0	0	0
AIG	38.1 38.1	37.98	38.50	37.12	13,100	0	0	0
ALC	24 24	24.40	24.40	24	22,100	0	0	0
ALT	12.5 12.5	12.48	12.48	12.48	0	0	0	0
ALV	7.4 7.4	7.50	7.50	7.40	5,000	0	0	0
AMC	11.2 11.2	11.19	11.19	11.19	100	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	200	0	0	0
AMP	11.1 11.1	11.10	11.10	11.10	100	0	0	0
AMS	8.6 8.6	8.83	9.02	8.54	26,600	0	0	0
AMV	1.8 1.8	1.80	1.90	1.80	353,100	0	0	0
ANT	30.4 30.4	30.50	30.50	30.42	6,100	0	0	0
ANV	24.9 24.9	24.80	25.05	24.60	515,400	76,200	30,400	1.1
APC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
APF	43.3 43.3	43.27	43.27	43.27	0	0	0	0
APG	5.1 5.1	5.10	5.13	5.07	261,000	0	28,100	-0.1
APH	5.6 5.6	5.54	5.56	5.50	185,900	1,800	0	0.0
API	5.7 5.7	5.70	5.70	5.60	43,800	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.4 4.4	4.50	4.60	4.40	7,100	0	0	0
APS	6 6	6	6	5.90	56,800	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	17	17	17	0	0	0	0
ASM	5.7 5.7	5.72	5.73	5.62	192,400	0	16,000	-0.1
ASP	5.6 5.6	5.54	5.69	5.54	47,700	0	0	0
AST	56.5 56.5	54.24	56.45	53.66	6,200	0	0	0
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	47.2 47.2	47.28	47.28	47.19	700	0	0	0
AVG	10 10	9.90	10	9.90	17,200	0	0	0
BAB	10.5 10.5	10.42	10.60	10.42	2,700	0	0	0
BAF	33.3 33.3	33.45	33.55	33.18	1,389,600	0	3,200	-0.1
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	0	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	12.1 12.1	11.30	12.50	11.30	1,300	0	0	0
BBT	12.0 12.0	11.51	11.99	11.51	600	0	0	0
BCA	18.8 18.8	19.40	19.40	18.70	2,500	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.2 7.2	7.20	7.30	7.10	31,000	0	0	0
BCE	8.3 8.3	8.33	8.33	8.17	47,200	0	2,300	0.0
BCF	37.9 37.9	37.90	37.90	37.90	100	0	0	0
BCM	55.2 55.2	55.70	55.90	54.40	452,800	4,800	69,200	-3.6
BCP	10.8 10.8	10	10.80	10	1,400	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	29.80	800	0	0	0
BDT	9.2 9.2	9.20	9.30	9.20	22,500	0	0	0
BDW	25.0 25.0	24.78	24.97	24.78	800	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	61.6 61.6	60.72	62.21	60.72	337,900	10,200	7,300	0.2
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	21.7 21.7	21.70	21.70	21.70	100	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	28.2 28.2	28.27	28.27	28.23	2,100	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.4 22.4	22.39	22.67	22.39	16,600	0	1,600	0.0
BID	37.2 37.2	37.56	37.56	37.19	3,619,600	285,000	1,378,400	-44.1
BIG	7.1 7.1	7.31	7.92	7.04	1,957,900	1,700	0	0.0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.5 16.5	16.32	16.71	16.32	11,300	0	0	0
BKG	2.6 2.6	2.57	2.60	2.55	18,400	0	0	0
BLF	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BLI	9 9	8.90	9.40	8.80	31,900	0	0	0
BLN	5.8 5.8	5.81	5.81	5.81	100	0	0	0
BLT	21.2 21.2	21.16	21.16	21.16	0	0	0	0
BMC	13.3 13.3	13.30	13.45	13.20	15,600	0	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	0	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.9 14.9	15.01	15.01	14.81	169,600	1,000	41,500	-0.6
BMJ	10.1 10.1	10.10	10.10	10.10	100	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	141.9 141.9	141.88	144.72	140.18	106,000	800	3,500	-0.4
BMS	14.2 14.2	14.88	14.88	14.22	132,600	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.4 6.4	6.20	6.40	6.10	55,700	0	0	0
BNW	15.5 15.5	15.51	15.51	15.51	0	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	4.1 4.1	4.10	4.10	4.10	100	0	0	0
BQP	17.2 17.2	16.20	17.20	16.20	11,300	0	0	0
BRC	11.4 11.4	11.15	11.38	11.15	2,600	0	0	0
BRR	16.7 16.7	16.49	16.69	16.49	1,900	0	0	0
BRS	23.0 23.0	22.57	23.04	22.57	3,100	0	0	0
BSA	20.4 20.4	20.40	20.40	20.30	500	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	17.3 17.3	17.60	17.60	16.50	600	0	0	0
BSI	32.4 32.4	33	33	32.27	298,800	17,000	52,500	-1.3
BSL	11.8 11.8	11.85	11.85	11.76	6,400	0	0	0
BSP	11.2 11.2	11.18	11.18	11.18	0	0	0	0
BSQ	15.6 15.6	15.64	15.64	15.64	200	0	0	0
BSR	25.7 25.7	26.06	26.20	25.66	5,460,700	779,200	588,800	5.0
BT1	12.5 12.5	12.50	12.50	12.50	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.5 4.5	4.50	4.50	4.50	100	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	21.8 21.8	21.00	21.82	21.00	4,700	0	100	0.0
BTN	2.7 2.7	2.70	2.70	2.70	0	0	0	0
BTP	7.9 7.9	7.83	7.87	7.81	18,300	0	0	0
BTS	5.2 5.2	5.20	5.20	5.20	0	0	0	0
BTT	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	14.8 14.8	14.78	14.78	14.78	100	0	0	0
BTV	13.2 13.2	13.24	13.24	13.24	100	0	0	0
BTW	67.4 67.4	67.44	67.44	67.44	0	0	0	0
BVB	12.5 12.5	12.60	12.80	12.40	854,900	100	0	0.0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	70.8 70.8	71.20	72.30	70.60	453,900	5,900	99,200	-6.6
BVL	13.3 13.3	14.17	14.25	13.33	1,300	0	0	0
BVN	25.3 25.3	25.30	25.30	25.30	0	0	0	0
BVS	26.3 26.3	26	26.50	24.70	88,800	0	4,600	-0.1
BWA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BWE	42.6 42.6	42.76	42.86	42.17	379,600	3,500	187,100	-8.0
BWS	33.2 33.2	33.19	33.19	33.19	300	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	11.0 11.0	10.92	11.01	10.92	6,500	0	0	0
C47	9.2 9.2	9.30	9.49	9.05	30,200	0	0	0
C4G	7.1 7.1	7.20	7.20	7.10	246,800	0	0	0
C69	15.9 15.9	15.80	15.90	15.60	469,200	2,800	1,000	0.0
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	7 7	7	7	7	1,600	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.1 42.1	42.98	42.98	41.96	8,900	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	14.2 14.2	14.69	14.69	13.92	283,900	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.8 24.8	24.80	24.80	24.80	200	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	8 8	8.09	8.09	7.72	33,000	0	0	0
CCI	17.9 17.9	18.07	18.90	17.93	900	0	0	0
CCL	4.5 4.5	4.48	4.54	4.48	55,200	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	13.3 13.3	13.33	13.33	13.33	300	0	0	0
CCS	10 10	10	10	10	100	0	0	0
CCT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CCV	62.3 62.3	62.33	62.33	62.33	0	0	0	0
CDC	18.6 18.6	18.40	18.60	17.80	671,100	300	11,500	-0.2
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.0 29.0	30.14	30.73	28.98	23,500	200	0	0.0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	13.5 13.5	13.13	13.52	13.13	1,800	0	0	0
CDR	4.1 4.1	4.10	4.10	4.10	2,700	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	16.2 16.2	16.10	16.48	16.10	6,625,900	11,800	241,400	-3.9
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	0	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	100	0	0	0
CGV	3 3	2.90	3	2.90	2,200	0	0	0
CH5	11.0 11.0	11.01	11.01	11.01	0	0	0	0
CHC	5.2 5.2	5.60	5.60	5.23	10,000	0	0	0
CHP	26.4 26.4	26.29	26.39	26.20	10,700	0	0	0
CHS	11 11	11	11	11	2,100	0	0	0
CI5	4.8 4.8	5.10	5.10	4.70	4,500	100	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	8.28	8.19	1,700	0	0	0
CIG	6.3 6.3	6.24	6.29	6.21	10,600	0	0	0
CII	19 19	18.60	19.30	18.60	16,730,600	1,197,800	239,300	18.2
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	52.4 52.4	52.24	52.49	52.24	1,600	0	0	0
CKD	28.7 28.7	28.73	29.69	28.73	300	0	0	0
CKG	8.5 8.5	8.60	8.60	8.53	24,300	0	0	0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	53.5 53.5	53.93	53.93	53.45	200	0	0	0
CLH	20.3 20.3	20.31	20.31	20.31	0	0	0	0
CLL	27.4 27.4	27.31	27.45	27.31	4,700	0	0	0
CLM	54.1 54.1	54.05	54.05	54.05	0	0	0	0
CLW	46.3 46.3	46.28	46.28	46.28	300	0	300	0.0
CLX	14.1 14.1	14.21	14.21	14.12	32,900	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	100	0	0	0
CMD	18.0 18.0	18.03	18.03	18.03	300	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.5 28.5	28.45	29	28.10	406,900	2,700	238,400	-6.7
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	17.2 17.2	18	18	17.20	200	0	0	0
CMN	22.1 22.1	22.07	22.07	22.07	0	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.5 6.5	6.39	6.49	6.30	22,600	0	0	0
CMT	12.9 12.9	13.70	13.70	12.90	200	0	0	0
CMV	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMW	16 16	16	16	16	0	0	0	0
CMX	6.0 6.0	5.93	5.99	5.93	36,500	0	500	0.0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.9 31.9	31.94	31.94	31.94	100	0	0	0
CNG	23.8 23.8	23.80	23.80	23.60	4,300	0	3,000	-0.1
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	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	16.4 16.4	16.42	16.42	16.42	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	30.2 30.2	30.23	30.23	30.23	200	0	0	0
CQT	8.1 8.1	8.14	8.14	8.14	1,000	0	0	0
CRC	9.5 9.5	9.17	9.50	9.09	4,987,800	31,800	228,900	-1.8
CRE	7.5 7.5	7.60	7.65	7.49	140,300	1,100	1,900	0.0
CRV	28.5 28.5	28.50	28.50	28.50	100	0	0	0
CSC	13.5 13.5	13.55	13.64	13.27	2,500	0	0	0
CSI	16.1 16.1	16.30	16.30	16.10	2,100	500	0	0.0
CSM	12.5 12.5	12.45	12.45	12.30	87,200	0	600	0.0
CST	14.1 14.1	14.20	14.20	14	17,900	0	0	0
CSV	27 27	27.10	27.40	26.85	496,800	3,600	36,600	-0.9
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	6.9 6.9	6.90	6.90	6.90	0	0	0	0
CTB	15.2 15.2	15.20	15.20	15.20	100	0	0	0
CTD	81.1 81.1	81.60	81.80	80.70	573,000	6,300	0	0.5
CTF	18 18	18.40	18.40	18	280,800	10,300	2,800	0.1
CTG	34.4 34.4	34.37	34.57	34.27	3,997,500	219,300	448,700	-8.0
CTI	20 20	20.14	20.18	19.86	561,200	0	66,900	-1.5
CTP	6.6 6.6	6.40	6.70	6.40	44,400	0	0	0
CTR	74.6 74.6	75.61	75.79	74.47	179,000	5,400	20,600	-1.3
CTS	20.8 20.8	20.86	21.09	20.70	482,400	13,200	33,300	-0.5
CTT	14.7 14.7	14.65	14.65	14.65	0	0	0	0
CTW	23.7 23.7	23.70	23.80	23.70	600	0	0	0
CTX	5.4 5.4	5.30	5.40	5.20	27,600	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	26.85	26.85	26.85	0	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.3 10.3	10.28	10.28	10.28	0	0	0	0
D2D	29.5 29.5	29.75	29.92	29.46	81,400	0	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	0	0	0	0
DAE	15.3 15.3	15.25	15.25	15.25	500	0	0	0
DAH	2.8 2.8	2.88	2.88	2.83	102,200	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.2 8.2	8.20	8.25	8.20	1,300	0	0	0
DBC	20.2 20.2	20.34	20.43	20.21	1,720,200	0	72,100	-1.7
DBD	48.0 48.0	48.00	48.00	47.62	38,800	0	0	0
DBM	24.7 24.7	24.72	24.72	24.72	0	0	0	0
DBT	11.4 11.4	10.80	11.45	10.80	49,300	0	0	0
DC1	5.0 5.0	5.33	5.33	5.04	200	0	0	0
DC2	5.8 5.8	5.85	5.85	5.85	0	0	0	0
DC4	8.1 8.1	8.18	8.23	8.14	229,900	0	9,400	-0.1
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	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	36.4 36.4	35.90	36.50	35.30	553,900	0	0	0
DCM	42.4 42.4	42.64	43.49	42.36	2,378,800	358,200	233,300	5.6
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	160 160	161	161	160	300	0	0	0
DDB	9.2 9.2	9.30	9.30	8.80	44,900	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	600	0	0	0
DDV	25.5 25.5	25.50	25.87	25.22	455,500	300	0	0.0
DFC	26.8 26.8	26.79	26.79	26.79	1,100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.9 48.9	47.87	50.46	47.87	4,246,300	870,800	145,500	40.0
DGT	4.4 4.4	4.40	4.40	4.20	86,200	0	0	0
DGW	43.5 43.5	43.02	43.54	42.68	1,106,400	137,400	14,400	5.5
DHA	42.8 42.8	42.82	43.01	42.78	28,800	2,900	200	0.1
DHB	15.3 15.3	16.90	16.90	15	200,900	0	0	0
DHC	31.5 31.5	31.48	32.13	31.48	194,900	41,700	8,900	1.2
DHD	28.0 28.0	28.76	28.76	28.02	4,200	0	0	0
DHG	89.6 89.6	89.84	90.93	89.30	13,600	0	0	0
DHM	6.7 6.7	6.73	6.82	6.64	10,200	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	400	0	0	0
DHT	62.7 62.7	65.36	65.36	62.73	2,900	0	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	13.44	13.58	13.30	4,446,400	168,500	487,000	-4.5
DIH	8.1 8.1	8.26	8.26	8.09	10,300	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	4.50	255,100	0	24,500	-0.1
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.79	2.80	2.73	944,400	0	219,700	-0.6
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	57.7 57.7	56.54	57.69	56.54	300	0	0	0
DMN	6.4 6.4	6.36	6.57	6.36	16,600	0	0	0
DMX	70 70	72.40	72.40	69.30	953,300	134,500	669,200	-37.7
DNA	22.9 22.9	22.94	22.94	22.94	100	0	0	0
DNC	57.8 57.8	57.82	57.82	57.82	100	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	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	10.4 10.4	10.40	10.40	10.40	0	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.8 19.8	19.80	19.80	19.80	300	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	29.6 29.6	29.50	29.59	29.32	3,500	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	57.2 57.2	57.90	57.90	57.20	16,400	0	0	0
DPC	7 7	7	7	7	0	0	0	0
DPG	41.8 41.8	41.71	41.86	40.93	586,000	6,000	7,000	0.0
DPH	57 57	57	57	57	0	0	0	0
DPM	26.2 26.2	26.40	26.78	26.12	2,836,500	3,400	1,065,400	-29.9
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	40.5 40.5	40.80	41.15	40.30	373,900	28,700	61,100	-1.3
DQC	10.5 10.5	10.55	10.55	9.98	191,400	0	0	0
DRC	12.7 12.7	12.73	12.78	12.54	308,300	0	0	0
DRG	8.4 8.4	8.43	8.43	8.43	0	0	0	0
DRH	2.5 2.5	2.30	2.46	2.29	366,700	11,000	0	0.0
DRI	12.1 12.1	12.03	12.31	12.03	625,100	0	0	0
DRL	44.0 44.0	44.19	44.19	43.95	2,300	0	0	0
DS3	5.6 5.6	5.60	6.10	5.60	2,500	0	0	0
DSC	13 13	12.80	13	12.80	1,100	0	0	0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.8 23.8	23.70	23.85	23.30	444,900	13,900	26,400	-0.3
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	16.2 16.2	17.10	17.80	16	525,900	0	0	0
DSN	37.1 37.1	37.62	37.62	36.71	1,700	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	6.2 6.2	6.80	6.80	6.20	30,100	0	0	0
DTA	3.6 3.6	3.56	3.58	3.46	14,300	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	14.9 14.9	14.68	15.12	14.59	218,000	0	0	0
DTG	15.5 15.5	15.50	15.50	15.50	3,000	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2 2	2	2	2	600	0	0	0
DTK	11.0 11.0	11.77	11.77	10.73	21,900	0	0	0
DTL	11.2 11.2	11.20	11.20	11.20	0	0	0	0
DTP	94.7 94.7	94.72	94.72	90.46	2,700	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	8.5 8.5	8.20	8.70	8.20	467,000	0	0	0
DVN	19.3 19.3	19.27	19.46	19.27	14,000	0	0	0
DVP	66.2 66.2	66.53	66.53	66.17	5,000	0	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	0	0	0	0
DWS	16.2 16.2	16.17	16.17	16.17	0	0	0	0
DXG	12.9 12.9	12.94	13.11	12.85	8,187,400	382,100	731,600	-5.2
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14 14	13.70	14	13.70	307,100	45,400	0	0.6
DXS	7.2 7.2	7.15	7.27	7.13	1,490,400	48,000	200,500	-1.1
DXV	3.9 3.9	3.95	3.95	3.94	5,100	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	100	0	0	0
E29	8.3 8.3	8.31	8.31	8.31	0	0	0	0
EBS	11 11	11	11	11	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30.3 30.3	30.30	30.80	30	14,900	0	0	0
EFI	3.4 3.4	3.10	3.40	3	24,600	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	22.7 22.7	23	23.10	22.65	6,568,200	19,600	145,200	-2.9
EIC	21.9 21.9	21.90	21.90	21.90	100	0	0	0
EID	20.8 20.8	20.80	20.80	20.80	0	0	0	0
EIN	2.4 2.4	2.40	2.40	2.40	0	0	0	0
ELC	17.5 17.5	17.40	17.50	17.25	307,100	1,400	40,200	-0.7
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	19.0 19.0	18.75	19.03	18.75	600	0	0	0
EVE	9.4 9.4	9.39	9.39	9.39	1,000	0	300	0.0
EVF	13.6 13.6	13.75	13.85	13.55	3,736,200	0	64,600	-0.9
EVG	6.3 6.3	6.38	6.49	6.34	421,100	24,400	21,000	0.0
EVS	4.9 4.9	4.90	5	4.80	75,300	0	0	0
F88	160.3 160.3	164	164	158.50	111,900	15,500	500	2.4
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	3.15	3.15	3.12	14,800	500	0	0.0
FCN	13.2 13.2	13.50	13.60	13.20	782,900	22,000	7,000	0.2
FCS	4.1 4.1	4.10	4.10	4.10	100	0	0	0
FDC	18.8 18.8	17.60	18.80	17.60	1,500	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	19.6 19.6	20.37	20.47	19.49	7,800	0	0	0
FID	2 2	1.90	2	1.90	82,700	0	0	0
FIR	5.3 5.3	5.29	5.29	5.10	176,400	500	0	0.0
FIT	4.2 4.2	4.20	4.23	4.18	230,700	0	0	0
FMC	37.5 37.5	37.50	37.55	36.98	49,200	2,300	500	0.1
FOC	59.1 59.1	58.69	60.42	58.69	30,200	0	0	0
FOX	81.7 81.7	82.40	82.60	80.90	158,800	0	0	0
FPT	66.9 66.9	67.70	67.70	66.45	8,145,000	370,300	3,174,900	-209.1
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	142.8 142.8	142	143.24	141.05	215,500	62,300	34,500	4.2
FSO	9.7 9.7	10.65	11.13	9.68	500	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	23.8 23.8	24.21	24.39	23.77	591,400	0	70,800	-1.9
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.5 11.5	11.90	11.90	11.40	273,900	0	0	0
GAS	75.9 75.9	76.77	77.55	75.90	760,600	16,100	258,300	-19.0
GCB	5.9 5.9	5.90	5.90	5.90	1,500	0	0	0
GCF	18.9 18.9	19	19	18.40	36,300	1,100	0	0.0
GDA	13.0 13.0	13.10	13.10	12.91	17,100	0	0	0
GDT	17.3 17.3	17.32	17.32	17.18	7,400	100	6,600	-0.1
GDW	35.2 35.2	35.21	35.21	35.21	0	0	0	0
GEE	102.9 102.9	106.58	107.71	101.56	763,800	46,300	53,700	-1.4
GEG	14.2 14.2	14.24	14.38	14.19	513,400	100	1,700	0.0
GEL	33 33	33.10	33.35	32.90	1,985,100	86,900	243,800	-5.2
GER	4 4	4	4	4	0	0	0	0
GEX	32.8 32.8	32.40	33.16	31.92	8,908,700	758,700	468,300	11.8
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	27.2 27.2	27.30	27.30	27.05	5,100	0	0	0
GIC	9.8 9.8	9.61	9.80	9.61	3,600	0	2,000	0.0
GIL	13.6 13.6	13.70	13.70	13.40	152,600	0	9,400	-0.1
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	23.56	23.56	23.56	100	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	47.6 47.6	48.00	48.13	47.42	890,600	213,400	477,400	-19.4
GMH	7.3 7.3	6.96	7.34	6.96	800	0	0	0
GMX	14.0 14.0	14.01	14.01	14.01	500	0	0	0
GND	20.2 20.2	20.23	20.23	20.23	100	0	0	0
GPC	2 2	2.10	2.10	2	7,900	0	0	0
GSM	26.5 26.5	26.50	26.50	26.50	0	0	0	0
GSP	10.2 10.2	10.23	10.32	10	122,200	0	0	0
GTA	8.6 8.6	8.65	8.65	8.65	100	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
GVR	32.8 32.8	32.80	32.80	32.20	1,974,400	15,200	471,300	-14.8
GVT	94.2 94.2	94.23	94.23	94.23	100	0	0	0
H11	8.4 8.4	8.30	8.40	8.30	1,200	0	0	0
HAC	11 11	11	11	11	0	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	16.30	16.40	16.10	2,876,300	300	199,600	-3.2
HAH	53.8 53.8	51.59	53.80	51.20	1,484,200	12,600	104,900	-5.0
HAM	43 43	43	43	43	0	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	100	0	0	0
HAP	7 7	7.01	7.03	6.99	19,600	0	0	0
HAR	3.6 3.6	3.52	3.58	3.51	120,800	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	29.4 29.4	29.37	29.37	29.37	0	0	0	0
HAV	3.1 3.1	3.10	3.10	3.10	0	0	0	0
HAX	10.4 10.4	10.45	10.50	10.30	332,500	0	111,800	-1.2
HBC	5 5	5	5.10	4.90	2,052,400	2,000	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	100	0	0	0
HC3	25.0 25.0	25.04	25.04	25.04	0	0	0	0
HCC	22.1 22.1	22.56	22.56	22.07	400	0	0	0
HCD	6.4 6.4	6.40	6.40	6.29	15,100	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	23.5 23.5	23.54	23.84	23.32	10,048,900	874,800	110,400	20.8
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	8.2 8.2	8.07	8.16	8.07	1,400	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	5.9 5.9	6.36	6.45	5.91	69,300	0	0	0
HDB	21.2 21.2	21.28	21.36	21	11,107,400	1,287,500	1,170,200	3.1
HDC	16.0 16.0	16.22	16.22	15.96	1,892,900	58,300	141,500	-1.5
HDG	25.2 25.2	25.32	25.45	25.05	1,182,600	800	188,200	-5.2
HDM	35.0 35.0	35.15	35.53	34.96	2,700	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	34.5 34.5	34.75	34.75	34.25	1,900	0	0	0
HEJ	15.2 15.2	14.90	15.20	14.90	1,200	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	175.2 175.2	177.16	177.16	173.40	1,900	100	100	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	85	85	85	300	0	0	0
HHG	0.9 0.9	1	1	0.90	55,800	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.0 12.0	12.07	12.11	11.83	1,102,500	0	137,500	-1.7
HHS	13 13	13.15	13.40	12.90	2,829,700	27,900	337,300	-4.0
HHV	12.0 12.0	12.05	12.10	11.86	4,050,800	37,000	180,000	-1.8
HID	4.6 4.6	4.77	4.77	4.50	336,100	6,800	19,600	-0.1
HII	5.1 5.1	5.01	5.08	5.01	15,000	0	2,200	0.0
HIO	7.5 7.5	7.50	7.60	7.50	4,000	0	0	0
HJC	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	19.2 19.2	19.23	19.23	18.27	13,200	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	11.37	11.46	11.18	3,700	0	400	0.0
HLD	16.6 16.6	16.09	16.67	16.09	300	0	100	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	10.88	10.88	10.88	1,200	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	9.9 9.9	10	10	9.90	200	0	0	0
HMS	35.6 35.6	35	36	35	5,500	0	0	0
HNA	22 22	22	22	22	2,000	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.5 10.5	10.83	10.83	10.54	5,300	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	0	0	0	0
HNG	6.6 6.6	6.50	6.60	6.40	2,321,500	0	0	0
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.8 7.8	7.80	7.80	7.70	385,800	0	0	0
HNP	22.4 22.4	22.40	22.40	22.40	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.10	4.20	4.10	27,100	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37.5 37.5	37.55	37.55	37.20	146,600	0	29,000	-1.1
HPB	20.9 20.9	21	21	20.90	2,700	0	0	0
HPD	16.7 16.7	16.50	16.70	16.50	5,000	0	0	0
HPG	25.2 25.2	25.49	25.62	25.04	27,745,600	1,363,500	3,541,100	-61.5
HPH	12.5 12.5	12.50	12.50	12.50	0	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	68.0 68.0	68.01	68.01	68.01	0	0	0	0
HPT	27.5 27.5	27.30	27.50	27.30	9,500	5,700	0	0.2
HPW	21.7 21.7	21.75	21.75	21.75	0	0	0	0
HPX	4.9 4.9	4.90	4.95	4.87	340,200	500	0	0.0
HQC	2.6 2.6	2.59	2.62	2.58	1,992,000	104,500	13,500	0.2
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	41.9 41.9	42.65	42.70	40.35	2,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	12.38	12.42	12.19	2,808,700	57,000	69,700	-0.2
HSL	5.1 5.1	5.09	5.10	5.04	93,300	2,500	0	0.0
HSM	6.7 6.7	6.70	6.70	6.60	500	0	0	0
HSP	15.3 15.3	14.82	15.37	14.82	10,500	0	500	0.0
HSV	4.6 4.6	4.60	4.60	4.50	108,300	0	0	0
HT1	14.8 14.8	14.99	15.09	14.84	321,600	8,900	6,200	0.0
HTC	29.4 29.4	29.35	29.35	29.35	0	0	0	0
HTE	3.3 3.3	3.20	3.30	3.20	1,900	0	0	0
HTG	34.5 34.5	34.24	34.57	34.24	1,800	0	0	0
HTI	22.0 22.0	22.07	22.07	21.80	36,300	0	0	0
HTL	21.1 21.1	21.06	21.06	21.06	0	0	0	0
HTM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HTN	5.4 5.4	5.13	5.37	5.06	659,600	14,700	4,900	0.1
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	12.04	12.04	12.04	0	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU3	3 3	3	3.10	3	17,000	0	0	0
HU4	8.8 8.8	8.76	8.76	8.76	4,000	0	0	0
HU6	4.2 4.2	4.20	4.30	4.20	3,200	0	100	0.0
HUB	12.2 12.2	12.22	12.27	12.18	11,300	0	10,700	-0.1
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.2 16.2	16.50	16.60	16.20	1,726,600	5,200	365,000	-5.9
HVA	6.5 6.5	6.50	6.50	6.50	67,000	0	0	0
HVH	10.6 10.6	10.64	10.73	10.55	107,900	0	0	0
HVN	22.8 22.8	22.30	23	22.30	619,600	100	47,000	-1.1
HVT	27.0 27.0	27.11	27.11	26.91	9,900	0	0	0
HVX	2.4 2.4	2.30	2.40	2.30	11,900	0	0	0
HWS	14.1 14.1	14.07	14.07	14.07	17,900	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	3 3	2.90	3	2.90	200	0	0	0
ICG	16.0 16.0	16.11	16.11	15.59	38,200	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	29.3 29.3	29.49	29.49	29.21	1,600	0	0	0
ICT	16.8 16.8	16.68	16.78	16.68	4,000	0	0	0
IDC	40.6 40.6	40.40	40.75	39.79	1,864,700	567,700	125,900	20.4
IDI	6.6 6.6	6.69	6.69	6.59	319,500	0	104,500	-0.7
IDJ	4 4	3.90	4	3.90	187,400	0	0	0
IDP	267.5 267.5	267.54	267.54	267.54	3,000	0	0	0
IDV	23 23	22.90	23.60	22.90	9,500	0	0	0
IFS	16.7 16.7	16.69	16.69	16.69	500	0	0	0
IJC	9.7 9.7	9.76	9.81	9.62	1,833,800	0	257,400	-2.6
ILA	5.5 5.5	5.60	5.70	5.50	12,200	0	0	0
ILB	20.1 20.1	20.19	20.19	20.10	7,100	0	0	0
ILC	6.9 6.9	6.90	6.90	6.90	200	0	0	0
ILS	19.3 19.3	18.70	19.50	18.60	52,100	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	50.6 50.6	54.00	54.00	50.55	59,200	500	14,100	-0.7
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	36.4 36.4	37.13	37.13	36.37	300	0	0	0
IPA	13.5 13.5	13.65	13.65	13.39	25,500	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	23.22	23.22	23.22	100	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	10.6 10.6	10.64	10.78	10.60	80,400	0	0	0
ITD	13.8 13.8	13.86	13.86	13.64	2,900	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	44,700	0	0	0
ITS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
IVS	6.5 6.5	6.56	6.56	6.46	26,600	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.30	4.30	4.25	141,900	100	1,000	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	34.4 34.4	34.15	34.70	34.10	2,431,800	1,043,700	297,600	25.7
KCB	11.4 11.4	11.57	11.66	11.38	36,600	1,700	0	0.0
KDC	47.5 47.5	47.90	47.90	45.30	464,000	28,700	64,700	-1.7
KDH	23.4 23.4	23.50	23.50	23.14	3,029,200	409,100	1,303,900	-22.9
KDM	28.3 28.3	28	28.30	26.60	6,400	0	0	0
KGM	5.3 5.3	5.38	5.38	5.29	3,700	0	0	0
KHD	14.5 14.5	14.48	14.48	14.48	0	0	0	0
KHG	5.4 5.4	5.45	5.50	5.41	4,388,500	142,100	130,500	0.1
KHP	9.5 9.5	9.46	9.50	9.46	11,500	0	0	0
KHS	12.3 12.3	12.30	12.64	12.30	9,100	0	0	0
KHW	25.8 25.8	25.78	25.78	25.78	100	0	0	0
KHX	21 21	21	21	21	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	10.9 10.9	10.89	10.89	10.81	255,200	12,700	11,600	0.0
KMR	2.7 2.7	2.73	2.74	2.72	33,500	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	37.1 37.1	38.60	38.60	36.60	405,400	0	74,400	-2.8
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.2 16.2	16	16.15	15.90	614,000	2,000	21,300	-0.3
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	97 97	91	99.60	91	22,300	900	0	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	0	0	0	0
KSV	161 161	159	167.30	158.70	21,500	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	21.8 21.8	22.50	22.50	20.40	800	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KVC	1.2 1.2	1.30	1.30	1.20	74,100	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.7 4.7	4.67	4.67	4.67	100	0	0	0
L14	23.9 23.9	23.70	24	23.70	31,500	5,900	0	0.1
L18	19.2 19.2	19.28	19.28	18.80	18,100	0	0	0
L35	2.2 2.2	2.20	2.20	2.20	0	0	0	0
L40	29.9 29.9	29.77	29.91	29.55	62,000	0	0	0
L43	3 3	3	3	3	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	10.1 10.1	10.10	10.10	10.10	100	0	0	0
LAF	17 17	17	17	17	200	0	0	0
LAI	9.3 9.3	9.25	9.42	9.17	22,400	0	0	0
LAS	15.1 15.1	15.33	15.33	15.06	363,100	0	4,900	-0.1
LAW	29 29	28.80	29	28.50	600	0	0	0
LBE	18.4 18.4	18.41	18.41	18.35	26,900	0	0	0
LBM	29.5 29.5	29.50	29.50	29.05	3,700	600	100	0.0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.29	9.29	9.21	812,200	0	127,500	-1.3
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.48	3.53	3.47	500,800	1,100	14,100	0.0
LDP	7.9 7.9	7.80	8	7.80	5,000	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	4.5 4.5	4.50	4.50	4.50	100	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	0	0	0	0
LGL	5.7 5.7	5.64	6	5.60	43,800	0	0	0
LHC	48.4 48.4	48	48.35	48	3,700	0	0	0
LHG	26.3 26.3	26.59	26.59	26.31	73,100	0	7,200	-0.2
LIC	28.9 28.9	28.70	28.90	28.50	1,600	0	0	0
LIG	3.8 3.8	3.70	3.80	3.70	36,100	0	0	0
LIX	29.4 29.4	29.41	29.41	29.17	26,900	200	0	0.0
LKW	32.2 32.2	32.17	32.17	32.17	0	0	0	0
LLM	20.7 20.7	20.40	21	20.30	3,600	0	600	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	6.2 6.2	5.50	6.20	4.80	7,100	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	44.4 44.4	44.74	44.74	43.61	1,627,100	724,300	397,200	15.3
LPS	21.2 21.2	21.50	22.15	21	1,227,800	0	6,100	-0.1
LPT	6.5 6.5	6.51	6.77	6.43	21,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.5 34.5	33.60	35	33.50	47,800	0	0	0
LSS	8.5 8.5	8.50	8.50	8.43	46,200	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	20.64	20.64	20.55	3,000	0	0	0
MA1	31.2 31.2	31.24	31.24	31.24	300	0	0	0
MAC	13.3 13.3	13.09	13.27	13.09	800	0	0	0
MAS	34 34	34	34	34	1,000	0	1,000	0.0
MBB	21.0 21.0	21.11	21.15	20.90	8,424,700	677,800	0	17.8
MBG	2.8 2.8	2.80	2.90	2.70	190,700	0	34,600	-0.1
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.7 18.7	18.91	19.10	18.72	2,331,500	18,000	73,300	-1.1
MBT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.2 7.2	7.07	7.16	6.97	24,100	0	0	0
MCG	2.5 2.5	2.50	2.60	2.50	14,500	0	0	0
MCH	138.1 138.1	137.76	138.05	136.28	331,100	40,300	70,200	-4.1
MCM	26.8 26.8	26.54	26.78	26.25	69,400	200	0	0.0
MCO	5.5 5.5	5.40	5.50	5.40	7,200	0	0	0
MCP	27 27	27.20	27.20	27	400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.3 9.3	9.33	9.33	9.23	11,400	0	0	0
MDF	4.9 4.9	5	5	4.90	200	0	0	0
MDG	37.9 37.9	36.12	37.89	36.12	7,700	0	0	0
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	35.2 35.2	35	35.20	34.80	9,200	0	0	0
MGC	12.2 12.2	12.16	12.16	12.06	3,000	0	0	0
MGG	25.5 25.5	25.50	25.50	25.50	0	0	0	0
MGR	5 5	5	5	5	0	0	0	0
MH3	27.2 27.2	27.20	27.20	27.20	0	0	0	0
MHC	9.8 9.8	9.09	9.76	8.86	46,800	0	2,300	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	16.4 16.4	16.67	16.77	16.29	301,200	900	35,200	-0.6
MKP	26.3 26.3	26.49	26.49	26.00	5,400	0	0	0
MKV	20.5 20.5	20.40	20.50	20.40	400	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	0	0	0	0
MLS	20.3 20.3	20.30	20.30	20.30	0	0	0	0
MML	32 32	32.20	32.40	32	27,700	0	0	0
MNB	24.9 24.9	24.85	24.85	24.85	400	0	0	0
MND	8.8 8.8	8.83	8.83	8.83	0	0	0	0
MPC	16.2 16.2	16	16.50	16	98,900	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	20	19.30	3,000	0	0	0
MRF	26.2 26.2	26.20	26.20	26.20	0	0	0	0
MSB	10.6 10.6	10.38	10.67	10.33	14,152,400	179,500	343,600	-2.1
MSH	36.5 36.5	37.04	37.38	36.17	227,700	45,800	6,200	1.5
MSN	79 79	78.90	79.20	78.10	4,824,100	1,224,700	391,800	65.4
MSR	41.7 41.7	43.97	43.97	41.23	2,293,400	0	0	0
MST	8.1 8.1	8.20	8.20	8.10	1,759,400	0	36,900	-0.3
MTA	12.8 12.8	13.07	13.07	12.77	2,800	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	400	0	0	0
MTH	25.4 25.4	25.40	25.40	25.40	100	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	3,000	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	0	0	0	0
MTV	14 14	14	14	14	300	0	0	0
MVB	16.7 16.7	16.70	16.70	16.70	0	0	0	0
MVC	13.8 13.8	14.09	14.09	13.71	34,100	0	0	0
MVN	53.9 53.9	54	54	52.10	5,200	0	0	0
MWG	84.0 84.0	82.98	83.96	82.40	9,172,200	2,599,000	272,800	199.3
MZG	11.6 11.6	11.64	11.73	11.45	191,500	0	0	0
NAB	14.0 14.0	13.50	13.95	13.45	3,303,100	363,200	97,600	3.7
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	51 51	50.60	51.30	50.10	568,400	13,700	61,200	-2.4
NAG	7.9 7.9	7.94	8.03	7.84	227,300	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	31.6 31.6	31.60	31.60	31.60	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	14.2 14.2	14.25	14.25	14.25	400	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.2 18.2	17.90	18.20	17.85	11,900	300	0	0.0
NBC	8.9 8.9	8.97	9.16	8.79	96,400	0	0	0
NBE	10 10	10.20	10.20	10	1,500	0	0	0
NBP	7.5 7.5	7.40	7.50	7.40	300	0	0	0
NBT	15.0 15.0	14.87	14.96	14.87	800	0	0	0
NBW	32.4 32.4	32.37	32.37	32.37	0	0	0	0
NCG	10.8 10.8	11.50	11.50	10.80	2,100	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	85.3 85.3	86.54	86.54	85.35	5,200	100	1,600	-0.1
ND2	32.6 32.6	32.60	32.60	32.60	1,000	0	0	0
NDC	147.2 147.2	147.19	147.19	147.19	0	0	0	0
NDN	9.6 9.6	9.69	9.69	9.42	249,100	0	17,500	-0.2
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	5.2 5.2	5.20	5.20	5.20	0	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	1,000	0	0	0
NED	6.8 6.8	6.90	6.90	6.80	24,600	0	0	0
NET	60.8 60.8	61.12	61.30	59.95	1,000	0	0	0
NFC	61.1 61.1	61.15	61.15	61.15	1,100	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.9 11.9	11.86	12	11.77	169,400	5,200	2,800	0.0
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	10.35	10.35	10.15	4,100	0	0	0
NHT	12.4 12.4	12.04	12.44	12.04	12,000	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	13.32	13.32	13.14	3,161,900	20,000	54,700	-0.5
NLG	27.9 27.9	27.57	27.96	27.57	993,600	122,700	36,900	2.4
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	45.9 45.9	46.84	46.84	45.67	34,600	0	0	0
NNT	55.9 55.9	55.87	55.87	55.87	500	0	0	0
NO1	5.5 5.5	5.55	5.63	5.49	6,800	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	0	0	0	0
NRC	6.6 6.6	6.50	6.70	6.50	1,279,700	57,900	24,700	0.2
NSC	74.3 74.3	74.68	74.68	73.81	4,200	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.3 5.3	5.40	5.40	5.20	160,600	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	5,500	0	0	0
NT2	25.4 25.4	25.90	25.90	25.35	1,189,900	0	0	0
NTC	142 142	142.50	142.80	141.50	7,400	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54.9 54.9	54.93	54.93	54.93	0	0	0	0
NTL	15.8 15.8	15.80	15.95	15.70	338,600	0	0	0
NTP	49.7 49.7	49.01	50.14	49.01	146,400	400	46,200	-2.8
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	0	0	0	0
NUE	12.5 12.5	10.14	12.53	10.14	200	0	0	0
NVB	11 11	11	11.10	10.90	74,400	0	0	0
NVL	17.3 17.3	16.35	17.31	16.35	41,300,600	0	0	0
NVP	35.4 35.4	35.38	35.38	35.38	0	0	0	0
NVT	7.6 7.6	7.57	7.57	7.57	100	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	3.9 3.9	3.90	3.90	3.90	100	0	0	0
OCB	10.0 10.0	9.96	10.04	9.87	1,339,300	0	0	0
OCH	6.1 6.1	5.60	6.10	5.50	262,900	6,000	700	0.0
ODE	45.9 45.9	46.10	46.10	45.90	14,800	0	0	0
OGC	3.2 3.2	2.95	3.15	2.95	1,203,400	0	0	0
OIL	14.6 14.6	14.73	15.12	14.53	2,116,400	0	0	0
ONE	11.4 11.4	12.70	12.70	11.40	9,400	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	18.5 18.5	18.57	18.57	18.49	2,000	0	0	0
ORS	13.4 13.4	13.35	13.60	13.20	1,477,500	0	0	0
PAC	21.0 21.0	20.82	21.27	20.82	254,700	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	27.0 27.0	27.54	27.79	26.88	1,365,900	0	0	0
PAP	27.9 27.9	27.90	27.90	27.90	0	0	0	0
PAS	2.8 2.8	2.70	2.80	2.70	3,900	0	0	0
PAT	67.2 67.2	67.96	68.06	67.20	13,500	0	0	0
PBC	5.9 5.9	5.80	5.90	5.70	38,700	0	0	0
PBP	11.6 11.6	11.24	11.61	11.15	4,700	0	0	0
PBT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PC1	25.9 25.9	26.30	26.55	25.80	3,381,700	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	18.3 18.3	18.59	18.59	18.31	500	0	0	0
PCF	3.6 3.6	3.60	3.60	3.60	600	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	20.6 20.6	19.81	20.56	19.81	165,600	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PCT	10.7 10.7	10.70	10.70	10.70	0	0	0	0
PDB	21.2 21.2	20.98	21.45	20.98	26,000	3,700	0	0.1
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	106.0 106.0	105.05	109.44	102.60	10,200	0	0	0
PDR	16.2 16.2	16	16.15	15.80	7,299,200	0	0	0
PDV	9.5 9.5	9.79	9.79	9.45	44,900	0	0	0
PEG	4 4	4	4	4	200	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	40.9 40.9	47.92	48.50	40.91	600	0	0	0
PET	44.8 44.8	44.76	44.81	43.33	657,400	0	0	0
PFL	2.2 2.2	2.20	2.20	2.10	2,100	0	0	0
PGB	11.0 11.0	11.07	11.07	10.88	11,000	0	0	0
PGC	12.6 12.6	12.65	12.69	12.65	11,200	0	0	0
PGD	23.4 23.4	25.05	25.05	23.23	13,500	0	0	0
PGI	18.6 18.6	18.19	18.56	17.11	16,200	0	0	0
PGN	7.5 7.5	7.20	7.50	7.10	48,900	1,800	0	0.0
PGS	49.7 49.7	49.71	49.71	49.71	0	0	0	0
PGT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
PGV	21.3 21.3	21.12	22.14	21.12	26,600	0	0	0
PHC	4.4 4.4	4.43	4.54	4.37	37,000	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	34.8 34.8	34.99	35.28	34.60	99,700	0	0	0
PHR	33.4 33.4	33.86	33.86	32.99	143,700	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	15.7 15.7	15.70	15.70	15.70	100	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	7.7 7.7	7.50	7.70	7.50	6,500	0	0	0
PIV	7.5 7.5	7.40	7.80	7.40	569,900	0	0	0
PJC	26.4 26.4	26.41	26.41	26.41	0	0	0	0
PJS	20.3 20.3	20.34	20.34	20.34	100	0	0	0
PJT	8.5 8.5	8.47	8.47	8.47	600	0	0	0
PLA	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PLC	22.5 22.5	23.20	23.30	22.50	394,700	5,700	37,800	-0.7
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.9 3.9	3.90	3.90	3.90	4,000	0	0	0
PLP	5 5	4.58	5	4.55	369,000	0	0	0
PLX	37.7 37.7	38.23	38.23	37.65	1,910,900	0	0	0
PMB	10.3 10.3	10.26	10.26	10.26	0	0	0	0
PMC	125.0 125.0	125.03	125.03	125.03	0	0	0	0
PMG	7.2 7.2	6.90	7.20	6.90	300	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	38.0 38.0	38.91	39.00	38.00	4,500	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	37.5 37.5	37	37.50	37	500	0	0	0
PNC	23.8 23.8	23.80	23.80	23.80	0	0	0	0
PND	6 6	5.90	6	5.80	700	0	0	0
PNG	22.4 22.4	22.43	22.43	22.43	0	0	0	0
PNJ	73.3 73.3	76	76	72.67	2,344,800	0	0	0
PNP	18.0 18.0	18.89	18.89	17.97	1,200	0	0	0
PNT	6.8 6.8	7	7	6.80	23,500	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	15.1 15.1	15.40	15.40	15.10	29,300	0	0	0
POT	19.6 19.6	19.60	19.60	19.60	0	0	0	0
POV	7.4 7.4	7.50	7.59	7.40	17,600	0	0	0
POW	13 13	13.10	13.15	13	6,087,200	0	0	0
PPC	10.1 10.1	10.15	10.15	10	212,700	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	25.3 25.3	25.16	25.35	25.16	2,400	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.70	18.70	18.70	0	0	0	0
PPS	9.7 9.7	9.67	9.67	9.67	0	0	0	0
PPT	15.4 15.4	15.50	15.60	15.30	246,200	0	0	0
PPY	6.1 6.1	6.00	6.20	6.00	6,000	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.6 11.6	12	12	11.50	29,800	0	0	0
PRE	23.4 23.4	22.64	23.62	22.44	11,300	0	600	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	0	0	0	0
PSB	5.8 5.8	5.80	5.80	5.60	39,400	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	14.31	14.08	99,200	0	0	0
PSE	10.1 10.1	10.07	10.07	10.07	2,000	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8 8	8.10	8.20	8	125,800	0	0	0
PSL	9.9 9.9	9.90	9.90	9.90	100	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	7.5 7.5	7.60	7.60	7.51	14,900	0	0	0
PTB	37.9 37.9	37.76	38.25	37.60	59,600	0	0	0
PTC	7.6 7.6	7.80	7.80	7.55	8,000	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	0	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	29.8 29.8	29.80	29.80	29.80	1,100	0	0	0
PTL	2.8 2.8	2.65	2.83	2.65	29,000	0	0	0
PTM	8.3 8.3	8.29	8.29	8.29	0	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	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PTV	5.6 5.6	5.60	5.80	5.50	13,400	0	0	0
PTX	23 23	23	23	23	0	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	56,400	0	0	0
PVB	28.4 28.4	28.10	28.70	28.10	55,400	0	0	0
PVC	16.2 16.2	16.70	16.70	16.20	1,122,300	0	0	0
PVD	19.1 19.1	19.53	19.62	19.08	2,633,300	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.5 6.5	6.50	6.60	6.50	35,900	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	67.6 67.6	68.70	68.70	66.32	25,800	1,400	4,600	-0.2
PVL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PVM	19.3 19.3	19.10	19.30	19.10	27,300	0	0	0
PVO	6.8 6.8	6.80	6.80	6.80	5,700	0	0	0
PVP	16.6 16.6	15.99	16.70	15.99	1,359,800	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	31.7 31.7	32.08	32.50	31.67	2,223,600	310,200	630,900	-12.3
PVT	20.2 20.2	20.36	20.64	20.23	6,697,300	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	6.7 6.7	6.40	6.70	6.40	3,000	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 13	13	13.10	12.80	28,700	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	20.3 20.3	20.25	20.25	20.25	1,000	0	0	0
QCG	13.8 13.8	13.80	13.95	13.65	646,000	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	34.3 34.3	34.34	34.34	34.34	1,200	0	0	0
QNC	5.5 5.5	5.50	5.50	5.50	0	0	0	0
QNP	31.4 31.4	32.02	32.02	30.78	3,800	0	0	0
QNS	43.2 43.2	43.94	43.94	43.06	283,500	0	0	0
QNT	9 9	9	9	9	100	0	0	0
QNU	9.6 9.6	9.57	9.57	9.57	0	0	0	0
QNW	15.7 15.7	15.72	15.72	15.72	200	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	12.9 12.9	13	13.10	12.80	607,200	0	0	0
RAL	84.3 84.3	84.10	84.29	83.82	7,800	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	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	100	0	0	0
RCL	11.0 11.0	10.98	10.98	10.98	1,000	0	0	0
REE	56.3 56.3	56.70	56.70	55.91	775,500	0	0	0
RGG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
RIC	10 10	10	10	10	5,700	0	0	0
RTB	27.0 27.0	27.00	27.00	27.00	0	0	0	0
RYG	9.8 9.8	9.67	9.81	9.39	142,300	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	34.4 34.4	34.59	34.59	34.40	1,600	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	85,700	0	0	0
SAB	42.1 42.1	42.29	42.38	41.92	621,600	0	0	0
SAC	12.0 12.0	11.01	12.02	11.01	700	0	0	0
SAF	52.8 52.8	51.10	52.80	51.10	300	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.43	6.49	6.41	61,500	0	0	0
SAS	33.1 33.1	33.40	33.40	32.86	14,500	0	0	0
SAV	14.8 14.8	13.62	14.81	13.48	25,200	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	0	0	0	0
SBA	26.6 26.6	26.61	26.61	26.51	4,700	0	0	0
SBB	15.3 15.3	15.34	15.34	15.34	2,000	0	0	0
SBD	7.3 7.3	7.31	7.31	7.31	0	0	0	0
SBG	9.8 9.8	9.88	9.92	9.75	93,200	0	0	0
SBH	41.6 41.6	42	42	41.60	300	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	308,100	0	0	0
SBT	20.5 20.5	20.55	20.55	20.15	515,400	0	0	0
SBV	6.9 6.9	6.93	6.93	6.93	100	0	0	0
SC5	14.7 14.7	14.15	14.70	14.15	200	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	69.50	69.60	69.30	19,200	0	0	0
SCI	9.9 9.9	9.70	10	9.70	89,500	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	200	0	0	0
SCL	19.0 19.0	19.15	19.15	18.80	113,300	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.1 6.1	6.15	6.16	6.08	1,124,000	0	0	0
SCS	51.0 51.0	51.31	51.31	50.56	142,700	0	0	0
SD2	6.4 6.4	5.70	6.40	5.70	200	0	0	0
SD3	8 8	7.80	8	7.80	200	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.7 6.7	6.71	6.71	6.71	1,000	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	10.90	10,400	0	6,900	-0.1
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	0	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	0	0	0	0
SDV	29.9 29.9	29.90	29.90	29.90	200	0	0	0
SDY	1 1	1	1	1	0	0	0	0
SEA	47.7 47.7	47.66	47.66	47.66	0	0	0	0
SEB	46.5 46.5	46.47	46.47	46.47	0	0	0	0
SED	16.6 16.6	16.45	16.63	16.45	1,000	0	0	0
SEP	16.5 16.5	16.54	16.54	16.54	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.4 10.4	10.73	10.73	10.30	7,400	0	0	0
SFI	27.9 27.9	27.92	27.92	27.92	0	0	0	0
SFN	19.8 19.8	19.75	19.75	19.75	200	0	0	0
SGB	12.4 12.4	12.50	12.50	12.20	2,900	0	0	0
SGC	102.6 102.6	112.85	112.85	102.65	1,800	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	0	0	0	0
SGI	9.9 9.9	9.88	9.88	9.88	0	0	0	0
SGN	51.2 51.2	51	51.80	51	23,400	0	0	0
SGP	24.3 24.3	24.50	24.50	24	62,400	0	0	0
SGR	12.8 12.8	12.75	12.79	12.58	87,300	0	0	0
SGS	12.8 12.8	12.84	12.84	12.84	0	0	0	0
SGT	15.3 15.3	15.30	15.30	15.30	1,600	0	0	0
SHA	4.0 4.0	3.90	3.97	3.90	4,400	0	0	0
SHB	15.2 15.2	15.15	15.25	15.05	47,506,900	0	0	0
SHC	9.6 9.6	9.62	9.62	9.62	0	0	0	0
SHE	7 7	6.60	7	6.60	8,800	0	0	0
SHI	14.2 14.2	14.15	14.20	14.10	183,900	0	0	0
SHN	3.7 3.7	3.70	3.70	3.70	1,100	0	0	0
SHP	32.2 32.2	32.26	32.26	32.16	3,900	0	0	0
SHS	16.6 16.6	16.81	16.90	16.61	8,067,500	170,500	8,900	2.8
SID	14.4 14.4	14.40	14.40	14.40	200	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIP	59.4 59.4	60.20	60.50	58.70	371,400	0	0	0
SIV	38.9 38.9	38.89	38.89	38.89	0	0	0	0
SJ1	11.1 11.1	11.08	11.08	11.08	100	0	0	0
SJD	14.0 14.0	13.95	14	13.95	10,600	0	0	0
SJE	15.5 15.5	15.40	15.50	14.90	72,100	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	0	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	58.7 58.7	55	58.70	55	118,200	0	0	0
SKG	8.9 8.9	8.90	8.93	8.79	100,700	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	0	0	0	0
SKN	9.1 9.1	9.07	9.07	9.07	0	0	0	0
SKV	24.2 24.2	24.24	24.24	24.14	1,400	0	0	0
SLD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SLS	157.7 157.7	157.50	158	157	1,200	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	100	0	0	0
SMB	39.3 39.3	39.27	39.46	39.12	9,900	0	0	0
SMC	13.2 13.2	13.40	13.50	13.15	229,200	0	0	0
SMN	8.9 8.9	8.90	8.99	8.90	400	0	0	0
SMT	11.2 11.2	11.20	11.20	11.20	7,500	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	29.0 29.0	28.97	28.97	28.97	200	0	0	0
SP2	22.3 22.3	22.30	22.30	22.30	0	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	8.4 8.4	9	9.04	8.42	400	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	4,800	0	0	0
SRC	41.0 41.0	41.01	41.01	41.01	0	0	0	0
SRF	6.5 6.5	6.63	6.91	6.39	57,400	0	0	0
SSB	13.9 13.9	13.94	13.98	13.77	2,355,800	0	0	0
SSC	28.0 28.0	28.03	28.03	28.03	0	0	0	0
SSG	8.1 8.1	8.10	8.10	8.10	400	0	0	0
SSH	76.2 76.2	76.20	76.20	76.20	0	0	0	0
SSI	22.5 22.5	22.70	22.74	22.46	14,751,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.37	3.37	3.32	46,000	0	0	0
STB	66.5 66.5	68.40	69.20	66.50	8,519,100	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	0	0	0	0
STD	6.8 6.8	6.80	6.80	6.80	1,000	0	0	0
STG	33.8 33.8	33.75	33.75	33.75	100	0	0	0
STH	21.6 21.6	21.60	21.90	21.50	148,800	0	0	0
STK	12.9 12.9	13.14	13.14	12.91	3,500	0	0	0
STP	7.2 7.2	7.20	7.20	7.20	100	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	17.3 17.3	17.31	17.31	17.31	1,000	0	0	0
SVD	3.3 3.3	3.24	3.33	3.24	9,400	0	0	0
SVG	5.9 5.9	5.90	5.90	5.90	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.20	2	97,600	0	0	0
SVT	10.2 10.2	10.21	10.21	10.21	0	0	0	0
SWC	26.4 26.4	25.10	29	25	35,400	0	0	0
SZB	38.1 38.1	38.11	38.11	38.11	1,000	0	0	0
SZC	26.8 26.8	27.08	27.08	26.75	227,400	0	0	0
SZE	7.4 7.4	7.32	7.42	7.23	8,500	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	100	0	0	0
SZL	28.5 28.5	28.56	28.79	28.29	10,400	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.1 10.1	10.35	10.35	10.00	27,400	0	0	0
TAB	28.1 28.1	28	28.10	28	7,100	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	39.6 39.6	39.41	39.99	39.41	181,200	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	33.00	33.00	33.00	1,300	0	0	0
TBD	111.5 111.5	111.47	111.47	111.47	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	200	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	32.3 32.3	32.42	32.81	32.22	15,089,100	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.4 15.4	15.09	15.45	15.09	5,088,100	0	0	0
TCI	10.8 10.8	10.70	10.80	10.60	222,100	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	31.5 31.5	31.61	31.61	31.24	16,000	0	0	0
TCM	21.8 21.8	22.08	22.17	21.80	418,800	0	0	0
TCO	14.2 14.2	14.20	14.45	14.15	691,500	0	0	0
TCR	2.6 2.6	2.59	2.59	2.59	500	0	0	0
TCT	19.3 19.3	19.35	19.40	19.10	4,700	0	0	0
TCW	29.0 29.0	28.87	28.96	28.87	600	0	0	0
TCX	50.8 50.8	51	51.40	50.30	866,200	0	0	0
TD6	7.3 7.3	7.30	7.50	7.30	37,500	0	0	0
TDB	40.2 40.2	40.22	40.22	40.22	0	0	0	0
TDC	10.1 10.1	10.06	10.15	10.01	270,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.70	2.70	2.62	99,900	0	0	0
TDH	4.0 4.0	3.99	3.99	3.99	335,600	0	0	0
TDM	55.6 55.6	55.79	55.79	55.59	200	0	0	0
TDP	26.8 26.8	26.55	26.82	26.36	277,400	0	0	0
TDS	8.2 8.2	8.20	8.20	8.20	0	0	0	0
TDT	7.2 7.2	7.15	7.15	7.06	29,200	0	0	0
TDW	47.8 47.8	47.84	47.84	47.84	0	0	0	0
TED	58.5 58.5	58.52	58.52	58.52	0	0	0	0
TEG	5.9 5.9	5.90	5.90	5.90	2,400	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	47.4 47.4	48.39	48.39	47.44	1,900	0	0	0
TGP	6 6	6	6	6	0	0	0	0
TH1	6.7 6.7	6.70	6.70	6.70	24,600	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	17,000	0	0	0
THD	31.2 31.2	31.30	31.30	31.20	1,300	0	0	0
THG	38.8 38.8	38.90	38.90	38.60	14,900	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	8.9 8.9	8.90	8.90	8.90	0	0	0	0
THS	10.1 10.1	10.10	10.10	10.10	200	0	0	0
THT	8.2 8.2	8.20	8.38	8.20	76,500	1,000	0	0.0
THU	10 10	10	10	10	0	0	0	0
THW	17.4 17.4	17.43	17.43	17.43	100	0	0	0
TID	19.2 19.2	19.74	19.74	19.18	12,400	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.7 6.7	6.70	6.80	6.70	472,400	1,000	0	0.0
TIN	158 158	164	170	157	40,500	0	0	0
TIP	16.9 16.9	16.81	17.04	16.81	28,900	0	0	0
TIS	4.9 4.9	4.90	5	4.90	11,300	0	0	0
TIX	40.8 40.8	40.78	40.78	40.78	0	0	0	0
TJC	18.2 18.2	19.96	19.96	17.97	33,800	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.1 11.1	12.34	12.34	11.10	1,100	0	1,000	0.0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.33	8.38	8.30	336,800	0	0	0
TLG	49.2 49.2	49.86	50.74	48.88	506,300	0	0	0
TLH	4.7 4.7	4.71	4.72	4.61	134,600	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	54.2 54.2	54.52	54.52	54.23	500	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	49.83	49.83	49.35	1,400	0	0	0
TMS	37.4 37.4	37.44	37.44	37.44	0	0	0	0
TMT	14 14	13.90	14.20	13.85	36,400	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	13.9 13.9	13.91	13.91	13.91	100	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	20.29	20.66	19.83	1,660,000	60,900	58,700	0.1
TNH	10.3 10.3	10.25	10.30	10.05	194,300	0	0	0
TNI	5.3 5.3	5.20	5.25	5.16	43,600	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	10.80	10.90	10.10	74,900	0	0	0
TNW	12.1 12.1	12.09	12.09	12.09	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	187.4 187.4	183.28	188.47	183.28	112,400	0	0	0
TOT	13.8 13.8	13.76	13.84	13.59	2,800	100	0	0.0
TOW	33.9 33.9	33.88	33.88	33.88	500	0	0	0
TPB	13.7 13.7	13.72	13.72	13.56	5,312,400	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	0	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	37.6 37.6	37.05	37.73	37.00	9,900	0	0	0
TRC	17.5 17.5	17.49	17.61	17.32	29,400	0	0	0
TRS	25.5 25.5	25.53	25.53	25.53	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13.3 13.3	13.10	13.30	13.10	6,400	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	0	0	0	0
TSA	14.8 14.8	15.01	15.11	14.63	125,100	0	0	0
TSB	19.1 19.1	19.10	19.10	19.10	0	0	0	0
TSC	2.4 2.4	2.35	2.38	2.35	89,700	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	4.77	2,600	0	0	0
TTA	11.3 11.3	11.25	11.40	11.25	215,300	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	2.64	2.66	2.63	340,500	0	0	0
TTG	11.3 11.3	10.10	11.30	10	3,200	0	0	0
TTH	2.3 2.3	2.30	2.40	2.30	34,400	0	0	0
TTL	8.1 8.1	8.10	8.10	8	1,800	0	400	0.0
TTN	14.6 14.6	14.74	14.93	14.55	42,000	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.3 33.3	33	33.40	33	400	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	27.8 27.8	27.63	28.65	27.63	29,200	0	0	0
TV2	35.8 35.8	36	36.10	35.55	215,700	0	0	0
TV3	16.2 16.2	16.24	16.24	16.24	0	0	0	0
TV4	14.8 14.8	14.80	15	14.80	49,200	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	7.7 7.7	7.54	7.65	7.48	15,400	0	0	0
TVC	7.5 7.5	7.70	7.70	7.40	30,000	0	0	0
TVD	9.5 9.5	9.58	9.58	9.49	78,600	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	8.22	8.22	8.03	156,700	0	0	0
TVS	12.7 12.7	12.94	12.94	12.57	44,200	0	0	0
TVT	14.8 14.8	15.01	15.01	14.82	1,700	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	4.40	4.20	14,700	0	0	0
TYA	18.1 18.1	17.30	18.12	17.21	124,100	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.3 3.3	3.30	3.30	3.30	200	0	0	0
UDJ	6.4 6.4	6.41	6.51	6.41	48,200	0	0	0
UDL	24.8 24.8	24.36	24.80	24.36	400	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	66.5 66.5	66	69	66	10,400	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	26.7 26.7	26.70	26.70	26.70	100	0	0	0
UPH	5.2 5.2	5.20	5.20	5.20	0	0	0	0
UPS	28 28	28	28	28	0	0	0	0
USC	11.7 11.7	11.75	11.75	11.75	0	0	0	0
USD	16.6 16.6	16.38	17.35	16.38	6,000	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	6	6	6	0	0	0	0
V68	22.8 22.8	23.10	23.10	20.50	16,000	0	0	0
VAB	10.3 10.3	10.40	10.40	10.25	483,300	0	0	0
VAF	19.8 19.8	19.76	19.76	19.76	0	0	0	0
VAV	32.0 32.0	32.01	32.01	32.01	0	0	0	0
VBB	12.5 12.5	12.64	13	12.27	166,300	0	0	0
VBC	19.2 19.2	19.20	19.20	19.20	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	16.50	16.50	16.50	0	0	0	0
VC2	4.8 4.8	4.80	4.90	4.80	52,100	0	0	0
VC3	24.6 24.6	24.37	24.56	24.19	1,791,500	15,300	32,800	-0.5
VC6	18.0 18.0	18.01	18.01	18.01	100	0	0	0
VC7	8 8	8.10	8.10	8	35,400	0	500	0.0
VC9	5.5 5.5	5.10	5.50	4.60	169,300	0	0	0
VCA	7 7	7.10	7.10	7	500	0	0	0
VCB	58.9 58.9	59.11	59.31	58.71	3,011,000	0	0	0
VCC	9.1 9.1	9.18	9.18	9.00	14,400	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	314.8 314.8	304	314.80	300	600	0	0	0
VCG	19.2 19.2	19.46	19.64	19.24	6,173,400	0	0	0
VCI	26.6 26.6	26.90	26.90	26.50	6,501,200	0	0	0
VCK	33.7 33.7	34	34.20	33.65	2,181,000	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24 24	24	24	23.70	3,200	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.8 37.8	37.83	37.92	37.73	23,300	0	200	0.0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	12 12	12	12	12	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	31 31	31	31	31	0	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	39.78	39.78	39.78	4,500	0	0	0
VDS	14.5 14.5	14.65	14.70	14.45	547,100	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	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	3.8 3.8	3.80	3.80	3.80	200	0	0	0
VEA	33.5 33.5	33.50	33.50	33.30	160,500	0	0	0
VEC	23.5 23.5	24	24	23.50	4,000	0	0	0
VEF	106.1 106.1	108	108	106	16,500	0	0	0
VES	30 30	29.90	30	29.90	3,000	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	47.56	47.56	47.56	300	0	0	0
VFR	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VFS	12.9 12.9	13	13	12.90	459,100	0	54,300	-0.7
VGC	41.7 41.7	41.77	42.24	41.44	426,300	0	0	0
VGG	40.4 40.4	40.43	40.43	40.43	600	0	0	0
VGI	88.6 88.6	89.56	90.13	88.50	391,700	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	25.30	200	0	0	0
VGR	68.3 68.3	68.29	68.29	68.29	1,400	0	0	0
VGS	23.9 23.9	23.94	23.94	23.37	282,900	0	1,100	0.0
VGT	11.7 11.7	11.70	11.90	11.60	840,800	0	0	0
VGV	41.6 41.6	41.63	41.63	41.63	900	0	0	0
VHC	62.2 62.2	62.20	62.70	62.10	822,900	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	3	60,600	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	254,700	0	0	0
VHH	2.6 2.6	2.60	2.60	2.60	0	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	100	0	0	0
VHM	72.4 72.4	69.14	74.53	68.03	8,653,100	0	0	0
VIB	15.0 15.0	14.94	15.02	14.85	4,426,300	0	0	0
VIC	207.2 207.2	193.60	207.20	191.20	4,713,700	0	0	0
VID	4.9 4.9	4.94	4.94	4.94	0	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	14.4 14.4	14.36	14.36	14.36	100	0	0	0
VIG	4.7 4.7	4.60	4.70	4.60	20,100	0	0	0
VIM	10.2 10.2	10.17	10.17	10.17	0	0	0	0
VIN	15.1 15.1	16.07	16.07	15.07	200	0	0	0
VIP	10.7 10.7	10.86	10.86	10.59	167,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VIW	34.2 34.2	32	34.20	31.10	290,300	0	0	0
VIX	16.2 16.2	16.33	16.48	16.24	21,439,300	0	0	0
VJC	135.2 135.2	135.23	135.69	133.08	1,254,700	0	0	0
VKC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLA	9.3 9.3	8.35	9.28	8.35	400	0	0	0
VLB	44.1 44.1	45.40	45.40	44.15	37,800	0	0	0
VLC	13.3 13.3	13.40	13.50	13.30	42,400	0	0	0
VLG	7.7 7.7	8.88	8.88	7.74	1,300	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16 16	16.10	16.30	16	7,400	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	4.40	4.50	4.40	200	0	0	0
VMD	15.0 15.0	14.95	14.95	14.95	300	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	59.3 59.3	59.28	59.28	59.28	7,500	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.0 15.0	15.36	15.36	14.98	1,700	0	0	0
VNB	14.6 14.6	14.70	14.80	14.60	22,100	0	0	0
VNC	35.4 35.4	35.40	35.40	35.40	3,400	0	0	0
VND	16.1 16.1	16.18	16.28	16.04	5,953,000	0	0	0
VNE	3.3 3.3	3.43	3.43	3.30	237,400	0	0	0
VNF	13.6 13.6	13.54	13.63	13.54	500	0	0	0
VNG	7.0 7.0	6.72	6.99	6.72	300	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	7.4 7.4	7.40	7.40	7.40	100	0	0	0
VNL	19.2 19.2	19.60	19.70	19.20	6,900	0	0	0
VNM	59.8 59.8	59.65	60.32	59.55	3,939,900	0	0	0
VNP	18.7 18.7	18.38	19.05	18.38	35,600	0	0	0
VNR	18.8 18.8	18.65	18.92	18.65	12,000	600	0	0.0
VNS	8 8	8	8.03	7.98	4,200	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	4.8 4.8	4.80	4.80	4.80	1,800	0	0	0
VNZ	317.5 317.5	316	317.50	316	200	0	0	0
VOS	11.7 11.7	11.89	11.98	11.75	663,000	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	26.4 26.4	26.43	26.67	26.24	13,650,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.7 22.7	22.13	22.68	22.13	13,400	0	0	0
VPG	3.8 3.8	4.14	4.14	3.73	1,220,000	0	0	0
VPH	3.3 3.3	3.16	3.33	3.16	331,600	0	0	0
VPI	53.6 53.6	55.36	55.73	53.45	6,072,700	0	0	0
VPL	83.9 83.9	83.80	85	80.80	855,700	0	0	0
VPR	7.2 7.2	7.17	7.17	7.17	100	0	0	0
VPS	8.2 8.2	8.22	8.22	8.22	6,700	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	28.0 28.0	28.15	28.90	27.90	1,032,000	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.5 12.5	12.50	13	12.15	11,000	0	0	0
VRE	28.9 28.9	28.34	29.46	27.72	9,081,900	0	0	0
VRG	16.0 16.0	15.95	16.14	15.76	10,700	0	0	0
VSA	19.7 19.7	18.83	19.69	18.83	4,900	0	0	0
VSC	23.1 23.1	23.60	23.60	23	4,983,600	0	0	0
VSE	7.8 7.8	7.78	7.88	7.78	900	0	0	0
VSF	26.4 26.4	26.40	26.40	25.50	2,200	0	0	0
VSG	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VSH	41.3 41.3	41.31	41.31	41.03	6,000	0	0	0
VSI	27 27	27	27	27	2,700	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.3 14.3	14.27	14.27	14.27	200	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	13.00	12.49	2,100	0	0	0
VTC	9.8 9.8	9.65	9.89	9.65	3,800	0	0	0
VTD	6.9 6.9	6.40	6.90	6.20	1,211,700	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	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	700	0	0	0
VTK	37.7 37.7	38.81	38.81	37.69	1,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.9 10.9	10.92	10.92	10.78	190,700	0	0	0
VTP	57.7 57.7	58.37	59.39	57.00	842,900	0	0	0
VTQ	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VTR	10.7 10.7	10.90	11	10.70	44,500	0	0	0
VTV	14.9 14.9	14.90	15	14.50	174,600	1,600	0	0.0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.80	20.10	19.80	1,016,000	27,700	0	0.6
VUA	15.6 15.6	15.60	15.60	15.60	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	80.4 80.4	88.02	90.50	80.40	388,600	0	0	0
VW3	10.5 10.5	10.30	10.50	10.30	23,000	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	0	0	0	0
WSB	54.0 54.0	53.81	54.00	53.72	500	0	0	0
WSS	6.3 6.3	6.20	6.30	6.20	3,800	0	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	500	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 16.2	16.20	16.20	16.20	0	0	0	0
XHC	13.1 13.1	13.13	13.13	13.13	0	0	0	0
XLV	13.5 13.5	13.70	13.70	13.52	2,000	0	0	0
XMC	9 9	9	9	9	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	0	0	0	0
XPH	14.5 14.5	14.10	14.90	14.10	4,600	0	0	0
YBC	7 7	7	7.10	7	3,200	0	0	0
YBM	10.3 10.3	10.10	10.30	10.10	1,600	0	0	0
YEG	9.5 9.5	9.49	9.72	9.49	1,320,600	0	0	0
YTC	20.5 20.5	20.52	20.52	20.52	0	0	0	0
^HASTC	255.4 255.4	253.30	256.76	252.50	39,692,698	1,354,809	1,887,499	-4.3
^UPCOM	128.7 128.7	129.24	129.71	128.35	25,059,974	261,972	331,500	-4.9
^VN30	2,025.4 2,025.4	2,009.76	2,029.47	1,990.45	240,103,700	23,237,317	29,506,283	-23.6
^VNINDEX	1,857.3 1,857.3	1,834.53	1,861.34	1,819.21	641,338,600	51,659,278	63,774,367	-89.0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 22/04/2026