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 23/04/2026

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	0	0	0	0
AAA	6.7 6.7	6.77	6.77	6.71	850,100	60,200	70,000	-0.1
AAH	3.1 3.1	3.20	3.20	3.10	266,600	0	0	0
AAM	6.2 6.2	6.19	6.19	6.19	12,900	0	0	0
AAN	16 16	15.85	16	15.75	267,000	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	379,900	0	0	0
AAT	2.9 2.9	2.92	2.94	2.86	29,800	0	6,300	0.0
AAV	8 8	8.80	9	8	899,600	6,700	61,500	-0.5
ABB	13.0 13.0	12.96	13.04	12.78	439,200	0	0	0
ABC	11.1 11.1	11.10	11.10	11	14,300	0	0	0
ABI	19.6 19.6	19.70	19.70	19.50	54,400	100	0	0.0
ABR	13.1 13.1	12.34	13.20	12.34	3,100	0	0	0
ABS	2.9 2.9	2.90	2.99	2.90	422,000	0	0	0
ABT	60.5 60.5	60	60.50	59.90	4,000	0	100	0.0
ABW	10.4 10.4	10.50	10.50	10.40	68,100	0	0	0
ACB	20.2 20.2	20.29	20.59	20.25	14,035,700	1,212,100	8,692,200	-176.4
ACC	12.9 12.9	12.60	12.90	12.30	6,800	0	0	0
ACE	35.6 35.6	35.65	35.65	35.65	0	0	0	0
ACG	33.9 33.9	34.10	34.10	33.50	500	0	0	0
ACL	13.2 13.2	13.20	13.20	13.20	0	0	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	0	0	0	0
ACV	44.8 44.8	45.20	45.30	44.50	843,300	43,000	332,700	-13.0
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	8.3 8.3	8.50	8.50	8.30	2,400	1,000	0	0.0
ADP	22.9 22.9	22.90	22.90	22.55	1,200	0	0	0
ADS	8.2 8.2	8.20	8.23	8.07	112,600	0	4,800	0.0
AFX	10.7 10.7	10.70	10.75	10.35	179,500	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	11.55	11.27	232,200	200	27,600	-0.3
AGM	2.2 2.2	2.20	2.20	2.20	0	0	0	0
AGP	33.8 33.8	33.84	33.93	33.30	4,000	0	0	0
AGR	13.8 13.8	13.87	14.06	13.63	244,500	100	18,600	-0.3
AGX	255.6 255.6	255.57	255.57	255.57	100	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	100	0	0	0
AIG	37.9 37.9	38.07	38.07	37.89	16,100	0	0	0
ALC	23.8 23.8	24.10	24.10	23.50	24,500	0	0	0
ALT	12.5 12.5	12.48	12.48	12.48	0	0	0	0
ALV	7.6 7.6	7.40	7.60	7.20	17,200	0	0	0
AMC	10.8 10.8	11.19	11.19	10.72	1,700	500	0	0.0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	11.1 11.1	11.10	11.10	11.10	0	0	0	0
AMS	8.6 8.6	8.64	8.73	8.44	19,100	0	0	0
AMV	1.7 1.7	1.80	1.80	1.70	274,200	0	0	0
ANT	30.4 30.4	30.42	30.42	29.67	12,500	0	0	0
ANV	24.2 24.2	24.65	24.95	24	1,105,500	61,000	302,000	-5.9
APC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
APF	43.3 43.3	43.53	43.53	42.30	10,100	0	0	0
APG	5.0 5.0	5.10	5.10	5.02	486,500	0	35,100	-0.2
APH	5.5 5.5	5.55	5.56	5.48	81,300	0	2,900	0.0
API	5.5 5.5	5.70	5.70	5.50	107,000	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.50	4.50	4.30	12,600	0	0	0
APS	6 6	6	6	5.80	355,000	2,000	5,400	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	5.6 5.6	5.66	5.75	5.56	219,100	0	5,300	0.0
ASP	5.6 5.6	5.56	5.60	5.54	58,100	0	0	0
AST	55.9 55.9	56.70	56.70	55.88	3,900	3,000	3,400	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	47.7 47.7	47.67	47.67	47.67	100	0	0	0
AVG	9.9 9.9	9.90	10	9.90	95,400	0	0	0
BAB	10.6 10.6	10.42	10.60	10.42	9,500	0	0	0
BAF	33.6 33.6	33.18	33.64	33.05	3,175,600	369,700	6,000	13.3
BAL	7.4 7.4	7.44	7.44	7.44	200	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	9.6 9.6	10.69	10.69	9.43	2,600	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	12.1 12.1	12.13	12.13	12.13	0	0	0	0
BBT	11.9 11.9	11.89	11.89	11.89	0	0	0	0
BCA	19 19	19.40	19.50	19	16,700	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	7.20	7	41,800	0	0	0
BCE	8.3 8.3	8.33	8.33	8.14	62,400	0	100	0.0
BCF	37.9 37.9	37.90	37.90	37.90	0	0	0	0
BCM	54.3 54.3	54.40	55.20	53.80	500,100	19,100	83,500	-3.5
BCP	11 11	11	11	11	2,900	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	31.6 31.6	30.07	31.56	30.07	5,800	0	100	0.0
BDT	9.2 9.2	9.20	9.20	9	5,000	0	0	0
BDW	24.9 24.9	24.88	24.88	24.88	0	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	60.0 60.0	63.05	63.05	58.10	211,700	7,400	22,000	-1.0
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	0	0	0	0
BHI	9.2 9.2	9.20	9.20	9.20	100	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	28.2 28.2	28.18	28.23	28.18	3,100	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.4 22.4	22.62	22.72	22.43	43,700	1,400	700	0.0
BID	38.5 38.5	37.24	39.83	37.24	23,927,000	1,839,900	2,379,000	-23.1
BIG	7.0 7.0	7.04	7.39	6.87	645,500	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.1 16.1	16.48	16.63	15.54	28,600	0	0	0
BKG	2.5 2.5	2.55	2.62	2.50	128,700	0	0	0
BLF	2.4 2.4	2.40	2.40	2.40	0	0	0	0
BLI	9 9	8.90	9	8.90	13,400	0	0	0
BLN	5.8 5.8	5.81	5.81	5.81	0	0	0	0
BLT	21.2 21.2	21.16	21.16	21.16	0	0	0	0
BMC	13.4 13.4	13.35	13.50	13.15	22,200	0	1,200	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	300	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.6 14.6	14.77	14.91	14.52	309,200	10,400	26,200	-0.2
BMJ	10.1 10.1	10.10	10.10	10.10	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	140.6 140.6	141.50	142.64	136.21	251,000	54,400	25,500	4.3
BMS	14.4 14.4	14.41	14.69	14.03	231,700	0	0	0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.3 6.3	6.40	6.50	6.30	80,000	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	3.80	4.10	3.80	400	0	0	0
BQP	16.8 16.8	16.80	16.80	16.80	600	0	0	0
BRC	11.3 11.3	11.29	11.29	11.25	1,300	0	0	0
BRR	16.9 16.9	16.88	16.88	16.88	100	0	0	0
BRS	23.1 23.1	25.86	25.86	22.57	5,300	0	0	0
BSA	19.8 19.8	20.90	20.90	19.70	13,600	0	0	0
BSD	22.0 22.0	21.98	21.98	21.98	0	0	0	0
BSG	17.5 17.5	17.50	17.50	17.50	300	0	0	0
BSH	17.3 17.3	16.10	17.30	16.10	1,300	0	0	0
BSI	31.8 31.8	32.64	32.64	31.73	367,900	0	83,600	-3.0
BSL	10.7 10.7	11.66	11.66	10.71	70,200	0	0	0
BSP	10 10	10.45	10.45	10	10,400	0	0	0
BSQ	16.1 16.1	16.10	16.10	16.10	200	0	0	0
BSR	24.7 24.7	25.96	25.96	24.18	16,826,400	313,400	4,326,900	-101.6
BT1	14.3 14.3	14.20	14.30	13.90	26,000	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	0	0	0	0
BTD	18.5 18.5	18.54	18.54	18.54	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.1 21.1	21.37	21.46	20.82	5,800	0	0	0
BTN	2.7 2.7	2.70	2.70	2.70	100	0	0	0
BTP	7.8 7.8	7.88	7.91	7.80	40,100	0	1,000	0.0
BTS	5.2 5.2	5.10	5.20	5.10	400	0	0	0
BTT	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	14.5 14.5	14.41	14.50	14.31	4,600	0	0	0
BTV	11.5 11.5	15.14	15.14	11.52	2,600	0	0	0
BTW	67.9 67.9	67.93	67.93	67.93	1,000	0	0	0
BVB	12.5 12.5	12.50	12.70	12.30	1,331,500	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	71 71	70.80	71.50	67.30	1,020,200	85,100	117,600	-2.3
BVL	15 15	13.83	15.50	13.83	300	0	0	0
BVN	21.6 21.6	21.60	21.60	21.60	0	0	0	0
BVS	25.9 25.9	26.30	26.30	25.20	162,200	6,300	8,900	-0.1
BWA	15.5 15.5	15.50	15.50	15.50	0	0	0	0
BWE	42.6 42.6	42.22	42.76	42.22	109,400	12,800	3,000	0.4
BWS	33.1 33.1	33.10	33.10	33.10	100	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	10.52	11.01	10.52	6,100	0	0	0
C47	9.2 9.2	9.20	9.20	9.11	22,800	0	0	0
C4G	7 7	7.10	7.20	7	544,300	0	0	0
C69	15.9 15.9	15.80	15.90	15.60	335,900	12,700	0	0.2
C92	4 4	3.80	4.10	3.80	300	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7	7	7,900	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.6 42.6	41.87	42.70	41.87	20,400	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	14.1 14.1	14.21	14.31	14.02	31,600	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	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	8.1 8.1	8	8.20	8	258,000	0	0	0
CCI	17.7 17.7	17.70	17.70	17.70	2,200	0	0	0
CCL	4.5 4.5	4.52	4.54	4.45	90,500	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	12.9 12.9	12.86	12.86	12.86	1,000	0	0	0
CCS	9 9	8.50	9.10	8.50	1,500	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	19 19	18.90	19.20	18.55	265,300	0	7,100	-0.1
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.2 29.2	29.85	29.85	28.98	13,100	500	0	0.0
CDO	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CDP	13.1 13.1	13.13	13.13	13.13	900	0	0	0
CDR	4.1 4.1	4.10	4.10	4.10	2,400	0	0	0
CEN	1.6 1.6	1.60	1.60	1.60	0	0	0	0
CEO	16.2 16.2	16.19	16.57	15.62	9,802,600	25,000	194,800	-2.9
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	0	0	0	0
CGV	3 3	3	3.20	3	3,300	0	0	0
CH5	11.0 11.0	11.01	11.01	11.01	0	0	0	0
CHC	5.4 5.4	5.41	5.41	5.41	0	0	0	0
CHP	25.9 25.9	26.39	26.39	25.83	30,000	0	300	0.0
CHS	10.9 10.9	10.90	10.90	10.90	500	0	0	0
CI5	4.3 4.3	4.50	4.50	4.30	7,700	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	6.1 6.1	6.30	6.32	6.10	100,800	0	0	0
CII	18.9 18.9	19.15	19.15	18.10	20,635,500	697,700	409,800	5.2
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	52.8 52.8	52.41	54.22	52.41	3,800	0	0	0
CKD	27.7 27.7	27.77	27.77	27.68	2,400	0	0	0
CKG	8.5 8.5	8.59	8.59	8.50	20,500	0	0	0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	53.4 53.4	53.36	53.36	53.36	200	0	0	0
CLH	20.0 20.0	19.87	20.04	19.87	7,100	0	0	0
CLL	27.4 27.4	27.36	27.36	27.18	3,300	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	0	0	0	0
CLX	14.1 14.1	14.12	14.12	14.02	13,100	0	0	0
CMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
CMD	17.8 17.8	17.93	17.93	17.84	2,300	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	28.4 28.4	28.45	28.60	28	185,800	1,200	69,000	-1.9
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	17.4 17.4	15	17.60	15	2,300	0	0	0
CMN	21.2 21.2	20.80	22	20.80	300	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	6.11	28,100	0	0	0
CMT	12.5 12.5	12.50	12.50	12.50	5,000	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	5.96	5.99	5.93	57,400	0	1,000	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	0	0	0	0
CNG	23.6 23.6	24.15	25	23.60	6,800	0	600	0.0
CNN	52.5 52.5	52.46	52.46	52.46	200	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	15.9 15.9	15.87	15.87	15.87	1,100	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	30.1 30.1	30.23	30.23	30.13	10,200	0	0	0
CQT	8.1 8.1	8.14	8.14	8.14	2,000	0	0	0
CRC	9.4 9.4	9.49	9.55	9.10	4,921,000	4,100	100,400	-0.9
CRE	7.5 7.5	7.55	7.57	7.32	163,400	6,500	0	0.0
CRV	28 28	28	28	28	100	0	0	0
CSC	13.4 13.4	13.18	13.55	12.73	26,300	0	0	0
CSI	17 17	17	17	17	600	0	600	0.0
CSM	12.4 12.4	12.50	12.50	12.20	92,500	0	0	0
CST	13.8 13.8	14.30	14.30	13.80	30,900	0	0	0
CSV	26.5 26.5	27.05	27.15	26.30	704,400	9,700	9,700	0.0
CT3	7.5 7.5	7.50	7.50	7.50	0	0	0	0
CT6	7.9 7.9	7.90	7.90	7.80	500	0	0	0
CTB	14.7 14.7	15.11	15.11	14.74	1,000	0	0	0
CTD	86.7 86.7	81.10	86.70	80.70	2,035,000	4,900	1,800	0.2
CTF	18.1 18.1	18.10	18.15	17.90	331,400	7,900	8,700	0.0
CTG	35.0 35.0	34.27	36.24	34.27	22,296,200	1,674,400	4,645,100	-107.1
CTI	20.0 20.0	20.09	20.14	19.64	1,081,500	4,300	9,700	-0.1
CTP	6.4 6.4	6.60	6.70	6.30	59,300	0	0	0
CTR	75.4 75.4	74.56	75.61	73.25	310,000	6,900	7,500	-0.1
CTS	20.9 20.9	20.47	20.94	20.47	627,800	43,000	101,900	-1.6
CTT	14.1 14.1	14.09	14.09	14.09	100	0	0	0
CTW	23.7 23.7	23.70	23.70	23.70	0	0	0	0
CTX	5.3 5.3	5.30	5.40	5.20	20,100	0	0	0
CVN	1.2 1.2	1.20	1.20	1.20	0	0	0	0
CVT	26.9 26.9	26.85	26.85	26.85	0	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.2 10.2	10.28	10.28	10.19	5,100	0	0	0
D2D	29.1 29.1	29.71	29.71	28.84	82,700	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	300	0	0	0
DAE	15.4 15.4	13.79	15.35	13.79	2,000	0	0	0
DAH	2.8 2.8	2.84	2.85	2.81	86,400	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.6 8.6	8.22	8.57	8.22	1,400	0	0	0
DBC	20.3 20.3	20.21	20.39	20.03	3,003,800	49,200	55,900	-0.2
DBD	47.9 47.9	47.95	47.95	47.57	5,900	0	0	0
DBM	25.8 25.8	25.79	25.79	25.79	100	0	0	0
DBT	11.4 11.4	11.40	11.55	10.90	10,800	0	0	0
DC1	5.2 5.2	5.19	5.19	5.19	0	0	0	0
DC2	6.1 6.1	6.13	6.13	6.13	1,600	0	0	0
DC4	8.1 8.1	8.15	8.17	8.09	240,400	100	19,600	-0.2
DCF	26.8 26.8	26.79	26.79	26.79	1,700	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	37.4 37.4	36.60	37.95	36.50	1,035,300	0	0	0
DCM	41.0 41.0	42.73	42.83	40.32	5,563,500	1,640,200	895,000	33.1
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	160.3 160.3	160.30	160.30	160.30	100	0	0	0
DDB	9.3 9.3	9.30	9.30	9.30	600	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	7.8 7.8	7.80	7.80	7.80	700	0	0	0
DDV	24.9 24.9	25.50	25.50	24.57	1,136,400	300	0	0.0
DFC	26.8 26.8	26.87	26.87	26.79	400	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.8 47.8	48.94	48.94	47.42	2,156,500	34,300	571,100	-28.9
DGT	4.3 4.3	4.40	4.40	4.20	85,300	0	0	0
DGW	42.6 42.6	43.64	43.74	41.92	1,637,700	90,600	318,700	-10.2
DHA	42.8 42.8	42.96	43.29	42.26	111,400	5,100	700	0.2
DHB	14.9 14.9	15.50	15.50	14.10	123,000	0	0	0
DHC	31.1 31.1	31.40	31.61	30.96	280,200	29,200	20,000	0.3
DHD	28.4 28.4	28.02	28.39	28.02	400	0	0	0
DHG	89.8 89.8	90.11	90.11	89.48	23,600	300	0	0.0
DHM	6.7 6.7	6.66	6.87	6.66	18,500	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	63.6 63.6	64.91	64.91	62.73	7,300	0	0	0
DIC	1 1	1	1	1	0	0	0	0
DID	3.8 3.8	3.90	3.90	3.80	3,600	0	0	0
DIG	13.3 13.3	13.40	13.58	13.07	11,906,200	667,700	1,961,400	-18.4
DIH	7.8 7.8	8.09	8.09	7.83	10,700	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	4.7 4.7	4.60	4.70	4.50	355,100	0	3,200	0.0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.73	2.77	2.67	1,486,600	146,400	357,500	-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	56.7 56.7	56.64	56.73	55.87	800	100	0	0.0
DMN	6.8 6.8	5.86	6.79	5.86	200	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	0	0	0	0
DNC	57.8 57.8	57.82	57.82	57.82	0	0	0	0
DND	7 7	7	7	7	100	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	8.9 8.9	8.90	8.90	8.90	1,200	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	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.4 31.4	30.93	31.40	30.93	400	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	0	0	0	0
DP2	4.3 4.3	4.30	4.30	4.30	0	0	0	0
DP3	57.8 57.8	57.50	57.80	57	18,900	0	0	0
DPC	6 6	6.50	6.50	6	4,500	0	0	0
DPG	41.5 41.5	41.02	41.76	40.43	927,200	39,800	14,500	1.0
DPH	57 57	57	57	57	1,000	0	0	0
DPM	25.3 25.3	26.31	26.45	24.95	6,983,300	130,400	1,289,500	-32.0
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	40.5 40.5	40.50	40.95	40.05	325,300	38,400	50,000	-0.5
DQC	11.3 11.3	10.93	11.26	10.88	109,000	0	0	0
DRC	12.6 12.6	12.58	12.82	12.49	236,900	0	59,900	-0.8
DRG	8.4 8.4	8.43	8.43	8.43	1,300	0	0	0
DRH	2.5 2.5	2.55	2.57	2.40	845,700	7,600	25,900	0.0
DRI	12.0 12.0	12.22	12.31	12.03	617,900	0	0	0
DRL	44.0 44.0	44.09	44.38	44.00	1,700	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSC	13.0 13.0	13	13	12.70	16,900	800	200	0.0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.9 23.9	23.80	24.20	23.75	420,100	68,200	11,700	1.3
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	16.2 16.2	16.30	16.50	15.50	429,200	0	0	0
DSN	36.7 36.7	36.99	36.99	36.66	1,700	0	0	0
DSP	12 12	12	12	12	0	0	0	0
DST	5.8 5.8	6.30	6.30	5.70	51,700	0	0	0
DTA	3.6 3.6	3.59	3.59	3.50	16,400	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	15.2 15.2	14.86	15.47	14.68	572,500	0	0	0
DTG	15.3 15.3	15.30	15.30	15.30	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	5,000	0	0	0
DTK	10.9 10.9	11.01	11.01	10.63	2,100	0	0	0
DTL	11.2 11.2	11.20	11.20	11.20	500	0	0	0
DTP	94.7 94.7	94.72	94.72	94.72	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	8.50	8.60	8.40	286,900	0	0	0
DVN	19.4 19.4	19.46	19.46	19.37	7,400	0	0	0
DVP	65.6 65.6	66.17	66.17	65.54	11,700	0	800	-0.1
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	12.7 12.7	12.89	13.11	12.59	13,699,600	557,000	1,060,000	-7.5
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	13.9 13.9	14	14.10	13.50	478,000	40,500	2,000	0.5
DXS	7.1 7.1	7.15	7.26	7	1,821,600	145,800	351,400	-1.5
DXV	3.9 3.9	3.92	3.92	3.92	200	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	30.7 30.7	30.50	30.70	30.20	9,800	0	0	0
EFI	3.5 3.5	3.10	3.50	3.10	31,100	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	22.4 22.4	22.80	23.30	22.10	17,990,900	343,300	309,200	0.6
EIC	21.4 21.4	21.43	21.43	21.43	100	0	0	0
EID	20.8 20.8	20.89	20.89	20.71	3,800	0	0	0
EIN	2.3 2.3	2.30	2.30	2.30	900	0	0	0
ELC	17.3 17.3	17.50	17.50	17.16	269,100	3,100	40,000	-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	18.8 18.8	18.84	18.84	18.84	0	0	0	0
EVE	9.3 9.3	9.34	9.39	9.30	12,400	0	0	0
EVF	12.9 12.9	13.60	13.70	12.65	24,761,300	221,600	242,900	-0.4
EVG	6.2 6.2	6.34	6.41	6.13	603,700	14,200	142,400	-0.8
EVS	4.7 4.7	4.90	4.90	4.60	427,400	0	0	0
F88	159.8 159.8	160.80	170	158.40	159,400	1,200	1,200	0.0
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	3.16	3.16	3.09	25,100	1,000	0	0.0
FCN	13.4 13.4	13.10	13.60	12.80	1,359,400	110,900	115,100	-0.1
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	17.6 17.6	20	20.10	17.60	900	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	20.0 20.0	20.47	20.47	19.98	7,600	0	0	0
FID	2 2	2	2	1.90	142,400	0	0	0
FIR	5.2 5.2	5.25	5.28	5.10	396,300	600	0	0.0
FIT	4.2 4.2	4.24	4.25	4.17	241,100	0	0	0
FMC	36.7 36.7	37.45	37.45	36.32	24,900	1,300	200	0.0
FOC	58.3 58.3	59.21	59.55	58.17	14,400	0	0	0
FOX	81.6 81.6	81.70	82.60	80.80	127,500	0	0	0
FPT	66.6 66.6	67.26	68.15	66.45	7,968,500	708,300	4,277,100	-265.8
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	139.7 139.7	142.76	142.76	139.62	235,300	3,300	22,800	-2.9
FSO	10.6 10.6	12.10	12.10	10.65	800	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	23.6 23.6	23.81	24.08	22.30	861,000	81,500	71,000	0.3
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.6 11.6	11.90	11.90	11.30	124,200	0	0	0
GAS	75.2 75.2	75.90	77.26	73.76	1,488,800	49,100	482,300	-33.7
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.3 18.3	19	19	18.30	46,500	2,500	0	0.0
GDA	12.9 12.9	13.01	13.10	12.82	49,500	0	0	0
GDT	17.3 17.3	17.27	17.27	17.27	1,000	0	0	0
GDW	35.2 35.2	35.21	35.21	35.21	0	0	0	0
GEE	100.3 100.3	103.76	103.76	95.87	1,100,400	47,500	182,500	-24.0
GEG	13.8 13.8	14.19	14.38	13.62	2,065,600	100	3,200	0.0
GEL	33 33	33.30	34.50	32.25	8,616,900	15,800	155,200	-4.7
GER	4 4	4	4	4	0	0	0	0
GEX	31.6 31.6	33.08	33.12	31.04	14,005,900	620,700	2,821,500	-88.7
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	27.05	27.10	27.05	1,600	0	0	0
GIC	9.6 9.6	9.71	9.71	9.61	9,400	0	3,000	0.0
GIL	13.3 13.3	13.45	13.65	13.20	273,200	0	19,200	-0.3
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	1,000	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
GMD	48.1 48.1	47.75	48.91	47.62	1,368,000	334,300	252,200	6.2
GMH	7.1 7.1	7.03	7.12	7.03	2,300	0	0	0
GMX	14.0 14.0	14.01	14.01	14.01	0	0	0	0
GND	20.2 20.2	20.23	20.23	20.23	100	0	0	0
GPC	2 2	2	2	2	2,300	0	0	0
GSM	26.5 26.5	26.50	26.50	26.41	3,600	0	0	0
GSP	10.4 10.4	10.23	10.36	10.05	223,900	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
GVR	32.6 32.6	32.90	33.45	32.10	2,807,500	46,000	486,100	-14.4
GVT	94.2 94.2	94.23	94.23	94.23	0	0	0	0
H11	9.6 9.6	9.60	9.60	7.20	1,300	0	0	0
HAC	10.7 10.7	11	11	10.70	1,500	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	0	0	0	0
HAG	16.4 16.4	16.35	16.45	16.10	3,209,700	56,100	251,400	-3.2
HAH	54.6 54.6	53.32	55.14	53.03	2,530,600	315,200	185,400	7.3
HAM	43 43	46	47	43	1,100	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	7.2 7.2	7	7.20	7	2,400	0	0	0
HAR	3.5 3.5	3.51	3.58	3.51	379,000	10,900	1,400	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	10.35	10.45	10.15	393,900	0	38,600	-0.4
HBC	5 5	5	5.10	4.90	1,486,000	0	1,500	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	29,800	0	0	0
HC3	25.0 25.0	25.04	25.04	25.04	0	0	0	0
HCC	21.3 21.3	21.18	21.50	21.18	1,900	0	0	0
HCD	6.3 6.3	6.42	6.42	6.30	11,300	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	23.1 23.1	23.45	23.71	22.50	13,898,300	1,438,900	318,700	29.4
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11 11	10.80	11	10.80	1,300	0	0	0
HD6	8.1 8.1	8.16	8.16	8.07	5,800	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	5.8 5.8	6.36	6.45	5.82	200,400	0	0	0
HDB	21.3 21.3	21.20	21.56	21.08	10,532,500	503,600	1,990,900	-39.7
HDC	16.3 16.3	16.26	16.74	16.09	3,931,500	145,100	500,000	-6.7
HDG	24.2 24.2	25.18	25.36	23.68	4,674,700	413,400	562,400	-4.0
HDM	35.4 35.4	35.05	35.44	35.05	1,100	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	0	0	0	0
HEC	33 33	34.50	34.50	33	1,300	0	0	0
HEJ	14.9 14.9	14.90	14.90	14.90	0	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	173.6 173.6	176.20	176.20	172.44	9,200	300	1,300	-0.2
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	82.1 82.1	83.10	83.10	80	1,900	0	0	0
HHG	1 1	1	1	0.90	105,100	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	11.8 11.8	11.97	12.02	11.74	895,000	0	90,400	-1.1
HHS	12.8 12.8	13	13.10	12.55	4,026,300	146,600	331,000	-2.4
HHV	12.3 12.3	11.95	12.52	11.67	12,119,300	1,012,100	1,074,200	-0.8
HID	4.9 4.9	4.55	4.86	4.50	304,900	9,700	23,300	-0.1
HII	5.1 5.1	5.04	5.19	5.01	100,200	0	2,300	0.0
HIO	7.6 7.6	7.50	7.60	7.50	16,200	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	100	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	19.5 19.5	20.58	20.58	19.52	6,100	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	11.46	11.46	11.09	35,000	4,000	0	0.0
HLD	16.5 16.5	16.57	16.57	15.90	8,300	0	2,000	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	11.0 11.0	11.01	11.01	11.01	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	16.5 16.5	17.07	17.07	15.56	1,300	0	0	0
HMR	9.9 9.9	9.90	9.90	9.90	200	0	0	0
HMS	34.5 34.5	35.50	35.60	34	11,600	0	0	0
HNA	22 22	22	22	22	0	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.4 10.4	10.74	10.74	10.45	15,200	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	200	0	0	0
HNG	6.9 6.9	6.50	6.90	6.50	9,184,900	0	8,300	-0.1
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.8 7.8	7.70	7.80	7.70	321,200	0	0	0
HNP	25.5 25.5	25.50	25.50	25.50	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.10	60,100	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37.5 37.5	37.50	37.90	37.10	94,800	0	19,400	-0.7
HPB	20.9 20.9	20.90	20.90	20.90	200	0	0	0
HPD	16.5 16.5	16.70	16.70	16.50	7,100	0	0	0
HPG	24.8 24.8	25.18	25.31	24.64	41,133,900	3,615,300	4,766,400	-32.6
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	24.3 24.3	24.30	24.30	24.30	100	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	27.4 27.4	27.40	27.40	27.40	0	0	0	0
HPW	21.7 21.7	21.75	21.75	21.75	0	0	0	0
HPX	4.9 4.9	4.93	4.93	4.85	312,300	0	200	0.0
HQC	2.6 2.6	2.61	2.62	2.57	2,491,500	184,800	86,200	0.3
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	41.9 41.9	44.40	44.40	40.10	1,600	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.1 12.1	12.23	12.35	11.92	4,636,700	243,800	359,500	-1.9
HSL	5.3 5.3	5.08	5.43	5.07	827,400	7,200	0	0.0
HSM	6.5 6.5	7	7	6.50	600	0	0	0
HSP	15.0 15.0	14.91	15.00	14.91	4,100	0	1,000	0.0
HSV	4.5 4.5	4.60	4.60	4.50	16,500	0	0	0
HT1	14.7 14.7	14.84	14.94	14.50	465,700	10,700	83,500	-1.1
HTC	29.4 29.4	29.35	29.35	29.35	0	0	0	0
HTE	3.2 3.2	3.40	3.40	3.20	4,300	0	0	0
HTG	34.3 34.3	34.40	34.45	34.28	3,600	0	0	0
HTI	22.1 22.1	21.89	22.07	21.80	36,300	700	0	0.0
HTL	21.1 21.1	21.06	21.06	21.06	100	0	100	0.0
HTM	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HTN	5.5 5.5	5.61	5.61	5.37	670,600	2,500	2,500	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	12.00	11.37	200	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU3	3.1 3.1	3.10	3.10	3.10	200	0	0	0
HU4	8.9 8.9	8.76	8.94	8.48	10,400	0	0	0
HU6	4.3 4.3	4.20	4.30	4.20	9,200	0	0	0
HUB	12.0 12.0	12.18	12.18	11.74	2,800	0	0	0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.5 16.5	16.20	16.70	15.80	3,795,400	165,100	610,500	-7.2
HVA	7.1 7.1	7.40	7.40	6.40	370,500	0	0	0
HVH	10.6 10.6	10.59	10.73	10.50	141,900	0	0	0
HVN	22.7 22.7	22.80	23	22.60	665,000	30,000	48,000	-0.4
HVT	26.5 26.5	27.01	27.01	26.24	68,900	0	0	0
HVX	2.3 2.3	2.40	2.40	2.30	3,500	0	0	0
HWS	14.2 14.2	14.07	14.17	14.07	1,500	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	3	3	3	0	0	0	0
ICG	16.0 16.0	16.46	16.89	16.03	11,100	0	800	0.0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	28.8 28.8	28.93	28.93	28.84	1,400	0	0	0
ICT	16.8 16.8	16.78	16.78	16.78	7,200	0	0	0
IDC	40.1 40.1	40.66	40.84	39.70	1,852,100	662,600	100,400	25.9
IDI	6.5 6.5	6.60	6.63	6.30	366,900	0	83,600	-0.5
IDJ	3.9 3.9	3.90	4	3.80	791,200	0	0	0
IDP	267.5 267.5	262.68	267.54	262.68	15,300	0	0	0
IDV	23 23	22.80	23	22.80	12,400	0	0	0
IFS	16.8 16.8	16.69	16.87	16.69	2,100	0	0	0
IJC	9.7 9.7	9.71	9.76	9.52	2,310,000	0	548,900	-5.6
ILA	5 5	5.40	5.40	5	7,500	0	0	0
ILB	20.0 20.0	20.19	20.19	20.00	13,400	800	0	0.0
ILC	6.8 6.8	6.80	6.80	6.80	400	0	0	0
ILS	21.9 21.9	19.90	21.90	19.50	154,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	49.1 49.1	50.55	50.55	49.03	29,200	100	3,100	-0.2
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	36.8 36.8	36.37	37.79	36.37	3,500	0	500	0.0
IPA	13.2 13.2	13.30	13.65	13.22	50,900	100	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	23.0 23.0	23.13	23.13	23.04	600	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	10.60	10.78	10.46	69,100	0	0	0
ITD	13.6 13.6	13.56	13.56	13.56	1,200	0	0	0
ITQ	2.8 2.8	2.80	2.90	2.70	186,000	0	0	0
ITS	4 4	4	4	3.90	4,800	0	0	0
IVS	6.5 6.5	6.46	6.56	6.36	32,400	500	1,200	0.0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.33	4.33	4.23	109,800	2,000	3,200	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	34.2 34.2	34.20	34.70	33.65	3,247,600	793,700	618,200	6.0
KCB	11.4 11.4	11.47	11.57	11.10	77,500	0	0	0
KDC	46.8 46.8	47.45	47.45	46.20	472,200	25,300	37,500	-0.6
KDH	23.3 23.3	23.32	23.41	22.91	3,208,400	161,600	278,800	-3.0
KDM	28.4 28.4	28.30	28.40	26.50	9,200	0	0	0
KGM	5.4 5.4	5.38	5.38	5.38	200	0	0	0
KHD	14.5 14.5	14.48	14.48	14.48	0	0	0	0
KHG	5.4 5.4	5.43	5.47	5.33	5,279,600	288,700	385,300	-0.5
KHP	9.5 9.5	9.55	9.55	9.41	15,500	0	0	0
KHS	12.5 12.5	12.38	12.55	12.38	3,300	0	0	0
KHW	25.8 25.8	25.78	25.78	25.78	0	0	0	0
KHX	21 21	21	21	21	0	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	11.2 11.2	10.89	11.39	10.85	988,500	44,300	11,300	0.5
KMR	2.8 2.8	2.71	2.77	2.70	34,600	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.3 38.3	37.05	38.40	36.35	509,200	72,000	52,500	0.8
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.2 16.2	16.10	16.35	15.75	1,315,400	97,800	89,300	0.1
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	95 95	97.20	97.50	93.20	39,000	100	200	0.0
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	158 158	161	161	152.50	25,200	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	20.4 20.4	20.34	20.44	20.34	4,500	0	0	0
KTS	20.7 20.7	21.80	22.40	20.70	900	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	8,800	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.1 4.1	4.13	4.13	4.04	14,600	0	0	0
L14	24 24	23.90	24.30	23.70	63,700	2,300	0	0.1
L18	19.1 19.1	19.52	19.52	18.72	25,000	0	0	0
L35	2.2 2.2	2.20	2.20	2.20	0	0	0	0
L40	30.5 30.5	29.77	30.91	29.77	133,300	0	0	0
L43	2.7 2.7	2.70	2.70	2.70	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	0	0	0	0
LAF	17 17	17	17	17	0	0	0	0
LAI	9.4 9.4	9.25	9.42	9.25	4,300	0	0	0
LAS	14.9 14.9	15.15	15.24	14.78	594,500	0	100	0.0
LAW	28.5 28.5	28.50	28.50	28.50	200	0	0	0
LBE	18.3 18.3	18.17	18.29	18.17	2,300	0	0	0
LBM	29.4 29.4	29.40	29.45	29	38,600	100	300	0.0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.4 9.4	9.24	9.52	9.08	3,009,900	214,000	731,500	-5.2
LCM	0.8 0.8	0.80	0.80	0.80	0	0	0	0
LDG	3.5 3.5	3.49	3.62	3.45	860,900	0	119,700	-0.4
LDP	7.9 7.9	7.80	7.90	7.40	10,200	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	5 5	4.80	5	4.80	4,300	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	0	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	500	0	0	0
LGL	6.1 6.1	5.73	6.06	5.73	368,600	0	600	0.0
LHC	48.2 48.2	48	48.20	48	7,400	0	0	0
LHG	26.1 26.1	26.55	26.59	26.04	76,600	9,700	4,400	0.1
LIC	29 29	29.40	32.70	28.90	7,800	0	0	0
LIG	3.8 3.8	3.80	4	3.80	503,900	0	0	0
LIX	29.3 29.3	29.55	29.69	28.94	31,800	0	0	0
LKW	32.1 32.1	32.08	32.08	32.08	100	0	0	0
LLM	20.3 20.3	20.70	21.90	19.60	13,900	500	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	6.9 6.9	6	6.90	6	2,600	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	43.9 43.9	44.65	44.79	43.89	1,123,000	24,800	547,100	-24.4
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	6.51	6.51	25,800	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.8 34.8	34.50	36.20	34.50	137,500	0	0	0
LSS	8.5 8.5	8.52	8.52	8.40	61,000	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	20.6 20.6	20.55	20.64	20.55	3,900	0	0	0
MA1	31.2 31.2	31.24	31.24	31.24	0	0	0	0
MAC	13.3 13.3	13.27	13.27	13.27	100	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	21.1 21.1	20.99	21.63	20.94	15,289,400	477,600	741,700	-7.2
MBG	2.8 2.8	2.80	2.90	2.70	550,600	0	7,100	0.0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.5 18.5	18.91	19.01	18.53	3,551,000	102,100	169,900	-1.3
MBT	10.5 10.5	8.50	10.50	8.50	400	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	700	0	0	0
MCG	2.5 2.5	2.50	2.50	2.40	14,900	0	0	0
MCH	138.0 138.0	136.67	137.95	136.08	330,100	38,300	142,900	-14.5
MCM	26.7 26.7	26.78	26.78	26.45	74,100	1,100	0	0.0
MCO	5.4 5.4	5.50	5.50	5.40	1,100	0	0	0
MCP	26.8 26.8	27	27	26.80	8,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.0 9.0	9.14	9.23	9.05	15,700	0	0	0
MDF	5 5	5	5	5	0	0	0	0
MDG	35.3 35.3	35.48	35.63	35.29	10,200	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	34.7 34.7	35.20	35.50	34.70	5,500	0	0	0
MGC	12.5 12.5	11.96	12.55	11.77	5,000	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	9.7 9.7	9.76	9.76	9.24	6,000	600	900	0.0
MIC	12.2 12.2	12.40	12.40	11.40	3,100	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.7 16.7	16.62	16.81	16.34	157,500	1,900	37,700	-0.6
MKP	25.1 25.1	26.49	26.49	24.53	16,000	0	0	0
MKV	18.7 18.7	18.60	18.70	18.60	3,200	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	31.8 31.8	32.50	32.50	31.80	41,900	0	0	0
MNB	27.2 27.2	27.17	27.17	27.17	100	0	0	0
MND	10.2 10.2	10.22	10.22	10.22	100	0	0	0
MPC	16.2 16.2	16	16.20	15.60	104,600	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	19.5 19.5	19.50	19.50	19.50	0	0	0	0
MRF	24 24	24	24	24	1,000	0	0	0
MSB	10.5 10.5	10.67	10.75	10.50	14,550,200	2,800	941,800	-12.0
MSH	36.9 36.9	36.70	36.85	36.12	274,800	6,000	19,100	-0.5
MSN	78.2 78.2	79.20	79.30	77.10	6,071,800	1,270,800	1,132,400	10.7
MSR	39.7 39.7	41.13	41.91	38.39	3,117,600	0	0	0
MST	8.1 8.1	8.20	8.30	7.90	1,206,100	10,500	14,700	0.0
MTA	12.9 12.9	12.87	13.16	12.77	10,500	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	26.4 26.4	26.38	26.38	26.38	500	0	0	0
MTL	6 6	6	6	6	100	0	0	0
MTP	15.0 15.0	15.04	15.04	15.04	400	0	0	0
MTS	9.4 9.4	9.38	9.38	9.38	0	0	0	0
MTV	14 14	14	14	14	0	0	0	0
MVB	16.7 16.7	16.70	16.70	16.70	0	0	0	0
MVC	13.6 13.6	13.61	13.80	13.33	83,600	0	0	0
MVN	54 54	51	55	50.50	12,800	0	0	0
MWG	82.1 82.1	83.96	84.34	81.91	5,417,100	30,800	1,006,300	-83.2
MZG	11.5 11.5	11.55	11.64	11	381,600	0	0	0
NAB	13.9 13.9	13.95	14.20	13.80	2,223,200	134,900	101,200	0.5
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.9 50.9	51.10	51.40	50.50	451,300	0	83,100	-4.2
NAG	8.4 8.4	8.03	8.70	8.03	804,100	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	31.5 31.5	31.50	31.50	31.40	700	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	0	0	0	0
NAW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NBB	18.1 18.1	18.10	18.10	17.80	3,100	500	0	0.0
NBC	8.5 8.5	8.70	8.88	8.33	141,600	0	0	0
NBE	10.1 10.1	10	10.20	10	2,000	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	100	0	0	0
NBT	15.2 15.2	15.35	15.35	15.16	200	0	0	0
NBW	32.4 32.4	32.37	32.37	32.37	0	0	0	0
NCG	10.3 10.3	11.50	11.50	10	45,700	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	84.1 84.1	85.35	85.44	84.07	12,600	0	3,400	-0.3
ND2	32.6 32.6	32.60	32.60	32.60	0	0	0	0
NDC	142.3 142.3	137.37	142.28	137.37	800	0	0	0
NDN	9.7 9.7	9.60	9.69	9.42	179,700	0	2,100	0.0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	4.90	4.90	4.90	4,500	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	5,000	0	0	0
NED	6.9 6.9	6.90	6.90	6.80	27,600	0	0	0
NET	60.8 60.8	61.12	61.12	59.86	400	0	0	0
NFC	60.2 60.2	61.15	61.15	60.22	5,200	5,000	0	0.3
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.8 11.8	11.82	12	11.50	129,900	9,100	5,500	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	10.2 10.2	10.20	10.25	10.05	42,800	0	15,000	-0.2
NHT	12.5 12.5	11.71	12.49	11.71	31,200	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	13.18	13.27	12.91	5,113,500	92,300	128,300	-0.5
NLG	27.4 27.4	27.76	28.01	26.88	2,885,500	204,600	493,900	-8.1
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	42.7 42.7	44.60	45.48	42.70	112,300	0	0	0
NNT	55.9 55.9	55.87	55.87	55.87	0	0	0	0
NO1	5.5 5.5	5.53	5.56	5.47	28,100	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	6.7 6.7	6.60	6.90	6.60	2,228,800	150,300	17,600	0.9
NSC	74.3 74.3	74.30	74.30	74.30	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.2 5.2	5.40	5.40	5.10	300,900	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	0	0	0	0
NT2	24.6 24.6	25.30	25.45	24.10	2,675,700	0	0	0
NTC	142 142	141.10	142	140.90	3,600	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54.9 54.9	54.93	54.93	54.93	600	0	0	0
NTL	15.9 15.9	15.85	15.95	15.70	517,500	0	0	0
NTP	48.8 48.8	49.74	49.74	48.60	167,400	0	26,300	-1.6
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	9.8 9.8	9.77	9.77	9.77	100	0	0	0
NVB	10.8 10.8	11	11.10	10.70	320,900	1,400	10,600	-0.1
NVL	17.7 17.7	17.45	18.28	17.41	41,710,500	0	0	0
NVP	35.4 35.4	35.38	35.38	35.38	0	0	0	0
NVT	7.7 7.7	7.66	7.66	7.65	5,300	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	4.1 4.1	4.10	4.10	4.10	100	0	0	0
OCB	10.0 10.0	10.04	10.13	9.87	2,180,600	0	0	0
OCH	5.9 5.9	6.10	6.10	5.90	11,500	1,500	0	0.0
ODE	46.1 46.1	46	46.20	45.80	16,400	0	0	0
OGC	3.3 3.3	3.30	3.30	3.17	1,271,400	0	0	0
OIL	14.3 14.3	14.73	14.73	13.94	2,907,400	0	0	0
ONE	11.6 11.6	11.60	11.60	11.50	6,100	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	18.5 18.5	18.49	18.49	18.49	2,000	0	0	0
ORS	13.2 13.2	13.40	13.50	13	2,164,500	0	0	0
PAC	21.0 21.0	21.05	21.32	20.64	589,700	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	26.5 26.5	27.08	27.17	26.46	877,200	0	0	0
PAP	27.9 27.9	27.90	27.90	27.90	0	0	0	0
PAS	2.8 2.8	2.80	3	2.70	264,200	0	0	0
PAT	65.7 65.7	67.20	67.20	65.66	34,900	0	0	0
PBC	5.9 5.9	5.80	5.90	5.70	30,100	0	0	0
PBP	11.4 11.4	11.43	11.52	11.43	800	0	0	0
PBT	13.2 13.2	13.20	13.20	13.20	0	0	0	0
PC1	24.1 24.1	26	26	24.10	16,264,100	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	18.31	18.31	18.31	0	0	0	0
PCF	3.5 3.5	3.50	3.50	3.40	1,700	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	20.8 20.8	20.56	20.93	20.56	100,900	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PCT	10.5 10.5	10.20	10.50	10	3,700	0	0	0
PDB	20.4 20.4	21.22	21.22	20.34	31,800	5,300	0	0.1
PDC	4.3 4.3	4.30	4.30	4.30	500	0	0	0
PDN	103.7 103.7	103.68	105.53	103.68	1,100	0	0	0
PDR	16.1 16.1	16.15	16.35	15.80	7,689,700	0	0	0
PDV	9.3 9.3	9.47	9.55	9.33	29,000	0	0	0
PEG	4 4	4	4	4	200	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	46.7 46.7	46.67	46.67	46.67	300	0	0	0
PET	44.5 44.5	44.76	45.33	42.86	721,200	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	77,000	0	0	0
PGB	10.9 10.9	10.98	10.98	10.79	23,700	0	0	0
PGC	12.6 12.6	12.65	12.74	12.51	75,600	0	0	0
PGD	22.9 22.9	22.94	23.61	22.94	4,400	0	0	0
PGI	18.4 18.4	18.47	18.47	18.37	200	0	0	0
PGN	7.7 7.7	7.30	7.70	7.30	19,200	0	0	0
PGS	49.7 49.7	49.71	49.71	49.71	0	0	0	0
PGT	6.7 6.7	6.30	6.70	6.30	1,000	0	0	0
PGV	21.3 21.3	21.30	21.70	20.86	45,800	0	0	0
PHC	4.4 4.4	4.48	4.49	4.40	1,200	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	61.0 61.0	60.97	60.97	60.97	1,200	0	0	0
PHP	34.4 34.4	34.40	35.18	34.21	220,800	0	0	0
PHR	32.9 32.9	33.37	33.37	32.29	181,200	0	0	0
PHS	9.3 9.3	9.34	9.34	9.34	0	0	0	0
PIA	23.3 23.3	23.34	23.34	23.34	100	0	0	0
PIC	15.6 15.6	15.24	15.61	15.24	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	7.5 7.5	7.70	7.70	7.50	1,000	0	0	0
PIV	7.4 7.4	7.40	7.60	7.10	383,500	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	0	0	0	0
PJT	8.4 8.4	8.47	8.47	8.38	3,700	0	0	0
PLA	5 5	5.20	5.20	5	1,400	0	0	0
PLC	22.5 22.5	22.60	23	21.90	303,600	15,400	38,500	-0.5
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	0	0	0	0
PLP	5 5	5.10	5.10	4.90	36,700	0	0	0
PLX	37.9 37.9	37.75	38.33	36.69	3,786,500	0	0	0
PMB	10.3 10.3	10.26	10.44	10.17	14,800	0	0	0
PMC	124.5 124.5	125.03	125.03	124.54	600	0	0	0
PMG	7.2 7.2	7.15	7.20	6.65	2,200	0	0	0
PMJ	15 15	15	15	15	1,800	0	0	0
PMP	12.3 12.3	12.27	12.27	12.27	0	0	0	0
PMS	36.3 36.3	35	41.50	35	4,600	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	37.4 37.4	37.40	37.40	37.40	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	0	0	0	0
PNG	22.4 22.4	22.43	22.43	22.43	0	0	0	0
PNJ	71.7 71.7	75.10	76.60	71.10	1,660,400	0	0	0
PNP	18.2 18.2	18.15	18.15	18.15	0	0	0	0
PNT	7 7	7	7	7	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	15.10	15.30	14.80	30,100	0	0	0
POT	19.6 19.6	19.60	19.60	19.60	0	0	0	0
POV	7.7 7.7	7.98	7.98	7.21	400	0	0	0
POW	12.8 12.8	13.05	13.10	12.55	21,685,400	0	0	0
PPC	9.9 9.9	10.10	10.10	9.90	742,600	0	0	0
PPE	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PPH	25.3 25.3	25.26	25.26	24.98	14,200	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	400	0	0	0
PPS	9.7 9.7	9.67	9.67	9.67	0	0	0	0
PPT	15.4 15.4	15.40	15.50	15.30	219,200	0	0	0
PPY	6.0 6.0	6.13	6.13	6.00	2,700	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	11.30	11.50	11	26,600	0	0	0
PRE	23.4 23.4	23.42	24.41	23.42	11,100	300	0	0.0
PRO	13.9 13.9	13.90	13.90	13.90	100	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	5.50	60,200	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	14.3 14.3	14.23	14.69	14.15	123,500	0	0	0
PSE	10.1 10.1	10.07	10.07	10.07	1,000	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.1 8.1	8	8.10	7.90	269,300	0	5,200	0.0
PSL	9.9 9.9	9.90	9.90	9.90	0	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	7.51	7.51	7.41	3,000	100	0	0.0
PTB	37.9 37.9	37.64	37.95	37.60	58,900	0	0	0
PTC	7.3 7.3	7.50	7.50	7.32	8,400	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	0	0	0	0
PTL	2.8 2.8	2.76	2.79	2.69	34,100	0	0	0
PTM	8.3 8.3	8.21	8.29	8.21	8,000	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	8.52	8.61	8.52	1,100	0	0	0
PTT	7.9 7.9	7.90	7.90	7.90	100	0	0	0
PTV	5.4 5.4	5.60	5.60	5.30	25,200	0	0	0
PTX	23 23	23	23	23	0	0	0	0
PV2	2.1 2.1	2.20	2.30	2.10	361,300	0	0	0
PVB	27.7 27.7	28.40	28.50	27.50	160,000	3,000	7,200	-0.1
PVC	15.8 15.8	16.20	16.40	15.20	1,737,300	0	0	0
PVD	19.0 19.0	19.11	19.32	18.00	4,320,600	0	0	0
PVE	3 3	3	3	3	0	0	0	0
PVG	6.4 6.4	6.50	6.50	6.40	105,400	0	0	0
PVH	0.6 0.6	0.60	0.60	0.60	0	0	0	0
PVI	67.8 67.8	67.99	68.35	66.41	15,400	1,700	5,800	-0.3
PVL	3.3 3.3	3.30	3.30	3.30	0	0	0	0
PVM	19.3 19.3	19.20	19.30	19.10	20,300	0	0	0
PVO	6.6 6.6	6.80	6.90	6.51	11,800	0	0	0
PVP	17.0 17.0	16.70	17.55	16.32	2,822,600	0	0	0
PVR	1 1	1	1	1	0	0	0	0
PVS	31.2 31.2	31.75	32.17	30.25	5,585,100	253,500	1,233,000	-36.7
PVT	21.6 21.6	20.27	21.64	20.23	18,558,600	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	6.1 6.1	6.20	6.50	5.70	10,700	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	12.8 12.8	13.10	13.10	12.70	54,100	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	0	0	0	0
QCG	13.8 13.8	13.80	13.85	13.60	440,000	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	34.3 34.3	34.34	34.34	34.34	0	0	0	0
QNC	4.9 4.9	5.50	5.50	4.90	8,000	0	0	0
QNP	31.5 31.5	30.68	31.54	29.72	3,000	0	0	0
QNS	43.3 43.3	43.25	43.25	43.06	167,700	0	0	0
QNT	9 9	9	9	9	0	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	12.7 12.7	12.90	12.90	12.30	1,397,700	0	0	0
RAL	84.3 84.3	84.01	84.29	83.82	6,700	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	5.3 5.3	6.80	6.80	5.30	2,100	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCL	11.8 11.8	11.08	11.86	11.08	5,700	0	0	0
REE	54.1 54.1	56.52	56.52	53.91	1,868,200	0	0	0
RGG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
RIC	9.4 9.4	9.90	9.90	9.40	4,700	0	0	0
RTB	26.8 26.8	26.91	26.91	26.72	2,300	0	0	0
RYG	9.8 9.8	9.67	9.85	9.62	71,000	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33.8 33.8	33.80	33.80	33.80	400	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 9	9	9.10	8.90	56,000	0	0	0
SAB	45.1 45.1	42.15	45.10	41.96	3,372,800	0	0	0
SAC	10.9 10.9	10.91	10.91	10.91	100	0	0	0
SAF	48.5 48.5	47.60	48.50	47.60	300	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.44	6.49	6.42	71,500	0	0	0
SAS	32.7 32.7	33.13	33.40	32.69	20,400	0	0	0
SAV	15.2 15.2	15.52	15.52	14.71	9,000	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	0	0	0	0
SBA	26.4 26.4	26.51	26.51	26.37	6,900	0	0	0
SBB	15.7 15.7	15.34	15.74	15.34	3,200	0	0	0
SBD	7.3 7.3	7.31	7.31	7.31	0	0	0	0
SBG	9.8 9.8	9.83	9.88	9.67	63,900	0	0	0
SBH	41.9 41.9	41.90	41.90	41.90	0	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	5.2 5.2	5.20	5.30	5.10	938,500	0	0	0
SBT	20.5 20.5	20.50	20.50	20.35	392,100	0	0	0
SBV	6.7 6.7	6.70	6.70	6.70	1,100	0	0	0
SC5	15 15	14.70	15	14.70	3,900	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	68.9 68.9	69.70	69.80	68.80	22,400	0	0	0
SCI	10.1 10.1	9.80	10.20	9.70	1,900	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SCL	18.3 18.3	18.72	18.97	17.95	69,800	0	0	0
SCO	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SCR	6.1 6.1	6.13	6.17	5.99	1,905,900	0	0	0
SCS	50.2 50.2	51.03	51.03	50.18	194,200	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	7.9 7.9	7.90	7.90	7.90	1,400	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.8 6.8	6.80	6.80	6.71	12,100	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	32,000	0	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	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	0	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	43.6 43.6	44.07	44.07	43.60	400	0	0	0
SED	16.4 16.4	16.45	16.45	16.27	6,000	0	0	0
SEP	14.6 14.6	16.54	16.54	14.60	3,300	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.4 10.4	10.45	10.45	10.45	100	0	0	0
SFI	27.9 27.9	27.92	27.92	27.92	0	0	0	0
SFN	18.2 18.2	18.21	18.21	18.21	100	0	0	0
SGB	12.4 12.4	12.40	12.40	12.30	6,600	0	0	0
SGC	103.4 103.4	102.65	103.44	102.65	4,300	2,300	0	0.2
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	10.2 10.2	9.88	10.24	9.88	300	0	0	0
SGN	51 51	51.20	51.20	51	1,200	0	0	0
SGP	24 24	24.20	24.90	23.90	59,600	0	0	0
SGR	12.5 12.5	12.75	12.75	12.54	57,000	0	0	0
SGS	12.8 12.8	12.84	12.84	12.84	0	0	0	0
SGT	15.2 15.2	15.20	15.20	15.20	100	0	0	0
SHA	4.0 4.0	3.95	3.97	3.95	700	0	0	0
SHB	14.8 14.8	15.15	15.20	14.80	97,117,400	0	0	0
SHC	9.6 9.6	9.62	9.62	9.62	1,500	0	0	0
SHE	6.9 6.9	7	7	6.60	3,400	200	0	0.0
SHI	14.2 14.2	14.10	14.35	14.10	227,800	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	2,600	0	500	0.0
SHP	32.3 32.3	32.12	32.26	32.12	4,200	0	0	0
SHS	16.3 16.3	16.33	16.81	16.13	12,989,700	166,300	1,102,100	-16.1
SID	14.9 14.9	15	15	14.90	600	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIP	58.2 58.2	59.40	59.80	57.60	556,700	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	0	0	0	0
SJD	14.0 14.0	13.95	14	13.90	68,800	0	0	0
SJE	15.2 15.2	15.40	15.50	14.90	64,700	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	61.7 61.7	62.80	62.80	59.90	176,700	0	0	0
SKG	9.1 9.1	8.93	9.11	8.92	115,800	0	0	0
SKH	22.6 22.6	22.58	22.58	22.58	100	0	0	0
SKN	9.1 9.1	9.07	9.07	9.07	0	0	0	0
SKV	24.1 24.1	24.24	24.24	23.96	1,200	0	0	0
SLD	7.7 7.7	7.70	7.70	7.70	0	0	0	0
SLS	156.2 156.2	157	158.80	156.20	4,000	0	100	0.0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.1 39.1	39.12	39.32	39.02	10,200	0	0	0
SMC	12.8 12.8	13.15	13.30	12.70	377,000	0	0	0
SMN	8.8 8.8	8.81	8.81	8.81	100	0	0	0
SMT	10.1 10.1	11.20	11.20	10.10	21,200	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.8 28.8	28.97	28.97	28.50	3,500	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	8.42	8.42	8.42	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	12,100	0	0	0
SRC	40.8 40.8	38.19	40.78	38.19	300	0	0	0
SRF	6.5 6.5	6.61	6.61	6.35	21,300	0	0	0
SSB	13.9 13.9	13.90	13.94	13.77	2,016,900	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	3,000	0	0	0
SSH	64.8 64.8	64.82	64.82	64.82	700	0	0	0
SSI	22.3 22.3	22.54	22.78	22.02	22,078,700	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.34	3.34	3.28	172,100	0	0	0
STB	65.4 65.4	66.70	67	65.20	7,987,700	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	0	0	0	0
STD	7.1 7.1	6.90	7.20	6.90	6,200	0	0	0
STG	33.8 33.8	33.75	33.75	33.75	200	0	0	0
STH	21.8 21.8	21.70	22.50	21.40	200,400	0	0	0
STK	12.7 12.7	12.82	12.91	12.73	8,200	0	0	0
STP	7.8 7.8	7.80	7.80	7.80	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	17.1 17.1	17.31	17.31	17.11	1,900	0	0	0
SVD	3.4 3.4	3.32	3.50	3.23	21,600	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	2.10	2	31,700	0	0	0
SVT	10.2 10.2	10.21	10.21	10.21	0	0	0	0
SWC	26 26	26.20	26.30	25.60	2,800	0	0	0
SZB	38.4 38.4	38.20	38.47	38.20	7,900	0	0	0
SZC	26.6 26.6	26.80	26.80	26.23	745,900	0	0	0
SZE	7.8 7.8	7.51	8.37	7.42	28,100	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	28.5 28.5	28.51	28.84	28.17	50,100	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.1 10.1	10.08	10.26	10.00	29,000	0	0	0
TAB	29 29	27	29	27	3,600	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	40.2 40.2	39.73	40.26	39.59	166,000	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	32.6 32.6	32.61	32.61	32.61	1,400	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	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	32.6 32.6	32.32	33.01	32.22	12,864,900	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.5 15.5	15.32	15.68	14.91	8,232,600	0	0	0
TCI	10.6 10.6	10.80	11	10.60	220,600	0	0	0
TCJ	3.9 3.9	3.90	3.90	3.90	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	31.4 31.4	31.48	31.48	31.24	13,900	0	0	0
TCM	21.6 21.6	21.99	21.99	21.24	644,100	0	0	0
TCO	14.3 14.3	14.10	14.45	13.85	409,200	0	0	0
TCR	2.6 2.6	2.59	2.59	2.59	0	0	0	0
TCT	19.1 19.1	19.25	19.30	19.10	7,500	0	0	0
TCW	28.8 28.8	29.06	29.15	28.78	4,500	0	0	0
TCX	50.4 50.4	50.60	51.50	50.40	1,218,000	0	0	0
TD6	7.1 7.1	7.30	7.50	7	352,300	0	0	0
TDB	40.8 40.8	40.80	40.80	40.80	100	0	0	0
TDC	10.0 10.0	10.15	10.15	9.97	231,100	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.66	2.70	2.62	104,300	0	0	0
TDH	4.3 4.3	4.26	4.26	4.26	153,100	0	0	0
TDM	56.1 56.1	56.17	56.17	55.88	5,100	0	0	0
TDP	26.8 26.8	26.36	26.82	26.36	471,400	0	0	0
TDS	8.1 8.1	8.20	8.20	8.10	12,700	0	0	0
TDT	7.2 7.2	7.06	7.15	6.97	18,200	0	0	0
TDW	44.6 44.6	44.65	44.65	44.65	200	0	0	0
TED	58.5 58.5	58.52	58.52	58.52	0	0	0	0
TEG	5.8 5.8	5.98	5.98	5.83	47,200	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	500	0	0	0
TFC	47.4 47.4	47.44	47.44	47.44	0	0	0	0
TGP	6.6 6.6	6.80	6.80	5.10	900	0	0	0
TH1	6.7 6.7	7.70	7.70	5.70	81,000	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	0	0	0	0
THD	31.3 31.3	31.30	31.30	31.10	1,600	0	0	0
THG	38.8 38.8	38.81	38.86	38.51	31,600	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	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	0	0	0	0
THT	8.2 8.2	8.20	8.20	8.02	55,600	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	17.4 17.4	17.43	17.43	17.43	0	0	0	0
TID	19.4 19.4	19.27	19.36	19.27	7,500	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.70	6.80	6.60	720,800	0	10,300	-0.1
TIN	159 159	162.90	163	158	125,600	0	0	0
TIP	17.0 17.0	16.90	17.32	16.86	90,700	0	0	0
TIS	4.9 4.9	4.90	4.90	4.80	63,300	0	0	0
TIX	43.6 43.6	39.81	43.59	39.81	3,500	0	0	0
TJC	18.1 18.1	18.23	18.37	17.37	21,300	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	10.3 10.3	11.29	12.06	10.33	2,900	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.36	8.38	8.33	302,100	0	0	0
TLG	48.2 48.2	49.76	49.76	48.20	289,100	0	0	0
TLH	4.7 4.7	4.69	4.75	4.61	186,500	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	53.6 53.6	54.14	54.14	52.24	13,700	0	0	0
TMC	7.4 7.4	7.37	7.37	7.37	400	0	0	0
TMG	70.6 70.6	70.61	70.61	70.61	0	0	0	0
TMP	49.6 49.6	49.35	49.74	48.11	3,800	0	0	0
TMS	37.4 37.4	37.44	37.44	37.44	0	0	0	0
TMT	13.8 13.8	14.20	14.20	13.65	83,800	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	13.6 13.6	13.86	13.86	13.33	9,500	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	9 9	9	9	9	100	0	0	0
TNC	30.1 30.1	30.10	30.10	30.10	0	0	0	0
TNG	19.8 19.8	20.38	20.38	19.55	2,081,200	6,900	197,200	-4.1
TNH	10.2 10.2	10.35	10.35	10.10	160,500	0	0	0
TNI	5.3 5.3	5.24	5.50	5.24	56,400	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	10.4 10.4	10.40	10.80	10	242,100	0	0	0
TNW	11.8 11.8	11.81	11.81	11.81	400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	188.0 188.0	187.39	190.53	187.39	30,700	0	0	0
TOT	13.6 13.6	13.67	13.67	13.59	1,300	100	0	0.0
TOW	33.9 33.9	33.88	33.88	33.88	0	0	0	0
TPB	13.7 13.7	13.68	13.98	13.64	7,412,000	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.3 10.3	10.70	10.70	10.30	3,400	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	36.5 36.5	37.59	37.59	36.52	17,200	0	0	0
TRC	17.5 17.5	17.66	17.66	17.54	126,600	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	13.2 13.2	13.30	13.30	13.10	19,600	0	0	0
TS3	5.8 5.8	5.90	5.90	5.10	9,400	0	0	0
TSA	14.7 14.7	14.82	14.82	14.63	121,000	0	0	0
TSB	19.2 19.2	19.10	19.20	18.50	3,200	200	0	0.0
TSC	2.4 2.4	2.44	2.44	2.35	151,500	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	4.8 4.8	4.86	4.95	4.77	15,100	0	0	0
TTA	11 11	11.25	11.35	10.70	593,500	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	100	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	2.66	2.67	2.63	694,000	0	0	0
TTG	11 11	11	11	11	100	0	0	0
TTH	2.3 2.3	2.40	2.40	2.20	45,100	0	0	0
TTL	8.3 8.3	8.40	8.40	8.30	300	0	200	0.0
TTN	14.8 14.8	14.65	14.83	14.55	15,900	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.1 33.1	33.10	33.10	33.10	200	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	25.8 25.8	27.82	28.28	25.13	254,500	0	0	0
TV2	34.1 34.1	35.85	35.85	33.25	2,274,200	0	0	0
TV3	14.7 14.7	16.24	16.34	14.69	48,000	0	0	0
TV4	14.7 14.7	14.80	14.80	14.20	10,500	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	7.5 7.5	7.75	7.75	7.20	11,300	0	0	0
TVC	7.3 7.3	7.50	7.50	7.20	81,400	0	0	0
TVD	9.6 9.6	9.58	9.58	9.39	113,100	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	5.8 5.8	5.77	5.77	5.77	100	0	0	0
TVN	7.9 7.9	8.03	8.12	7.83	630,700	0	0	0
TVS	12.9 12.9	12.57	12.90	12.48	53,900	0	0	0
TVT	15.1 15.1	15.01	15.11	15.01	12,500	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.4 4.4	4.30	4.40	4.30	18,100	0	0	0
TYA	18.1 18.1	18.21	18.21	17.53	17,100	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.3 3.3	3.20	3.30	3.10	16,000	0	0	0
UDJ	6.6 6.6	6.51	6.60	6.51	22,900	0	0	0
UDL	24.7 24.7	24.71	24.71	24.71	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	64.5 64.5	66	66	64.50	4,500	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	30.7 30.7	30.70	30.70	30.70	200	0	0	0
UPH	5.9 5.9	4.70	5.90	4.70	200	0	0	0
UPS	31 31	31	31	31	200	0	0	0
USC	11.7 11.7	11.75	11.75	11.75	0	0	0	0
USD	16.7 16.7	17.15	17.15	16.67	2,100	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	5.70	6	5.70	3,200	0	0	0
V68	22.8 22.8	23.10	23.10	20.50	16,000	0	0	0
VAB	10.3 10.3	10.25	10.50	10.25	565,900	0	0	0
VAF	20.9 20.9	18.43	20.90	18.43	9,600	0	0	0
VAV	32.0 32.0	32.01	32.01	32.01	0	0	0	0
VBB	12.3 12.3	12.73	12.82	12	163,800	0	0	0
VBC	19.2 19.2	19.20	19.20	19.20	0	0	0	0
VBG	4.7 4.7	4.66	4.66	4.66	0	0	0	0
VBH	15.2 15.2	15.20	15.20	15.20	0	0	0	0
VBT	4.1 4.1	4.10	4.10	4.10	2,100	0	0	0
VC1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VC2	4.9 4.9	4.80	4.90	4.70	116,000	0	0	0
VC3	24.4 24.4	24.56	24.56	24.09	944,800	16,400	14,900	0.0
VC6	18.0 18.0	18.01	18.01	18.01	0	0	0	0
VC7	8 8	8	8	7.90	64,400	0	0	0
VC9	5.1 5.1	5.70	5.90	5	99,600	0	0	0
VCA	7 7	7	7	7	300	0	0	0
VCB	62.3 62.3	59.21	62.98	59.11	35,200,000	0	0	0
VCC	9.3 9.3	9.09	9.27	9.09	7,800	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	309.9 309.9	300.10	309.90	300	700	0	0	0
VCG	20.2 20.2	19.37	20.44	19.15	13,148,200	0	0	0
VCI	27.2 27.2	26.60	27.25	26.40	7,864,900	0	0	0
VCK	33.8 33.8	33.70	34.05	33.30	2,445,800	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24.2 24.2	24.10	24.20	23.80	8,100	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.6 37.6	37.83	37.92	37.45	56,600	0	1,000	0.0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10.2 10.2	10.20	10.20	10.20	100	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	28.8 28.8	26.40	28.80	26.40	1,200	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	42.6 42.6	39.78	42.55	39.78	53,200	0	0	0
VDS	14.7 14.7	14.30	14.65	14.20	614,500	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	3.3 3.3	3.30	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	4	4.10	3.80	15,200	0	0	0
VEA	33.5 33.5	33.40	33.60	33.30	201,900	0	0	0
VEC	25.2 25.2	25.80	25.80	25.20	600	0	0	0
VEF	102.3 102.3	106.80	106.80	100.10	29,000	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	47.56	47.56	47.56	21,800	0	0	0
VFR	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VFS	12.8 12.8	12.90	13.10	12.80	531,000	0	17,600	-0.2
VGC	41.2 41.2	41.67	41.96	40.59	1,077,800	0	0	0
VGG	40.4 40.4	40.43	40.43	40.43	0	0	0	0
VGI	88.0 88.0	75.91	89.65	75.91	661,700	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	24.9 24.9	25.30	25.30	24.90	9,200	0	0	0
VGR	69.0 69.0	67.21	68.98	67.02	1,400	0	0	0
VGS	23.3 23.3	23.75	23.94	22.98	431,300	0	0	0
VGT	11.7 11.7	11.60	11.90	11.51	486,700	0	0	0
VGV	41.6 41.6	41.63	41.63	41.63	0	0	0	0
VHC	62 62	62.30	62.80	61.90	1,735,200	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.1 3.1	3	3.10	3	101,900	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	1.60	1.50	44,000	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	0	0	0	0
VHM	71.7 71.7	73.19	73.52	70.39	5,700,100	0	0	0
VIB	14.9 14.9	15.02	15.20	14.81	10,932,100	0	0	0
VIC	214.5 214.5	212	218.90	209.10	4,258,100	0	0	0
VID	5.0 5.0	4.95	4.95	4.94	1,700	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	500	0	0	0
VIG	4.6 4.6	4.60	4.70	4.50	27,900	0	0	0
VIM	10.2 10.2	10.17	10.17	10.17	0	0	0	0
VIN	15.6 15.6	15.61	15.61	15.61	100	0	0	0
VIP	10.7 10.7	10.77	10.77	10.59	125,100	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	39.2 39.2	38.90	39.20	37	243,200	0	0	0
VIX	16.0 16.0	16.29	16.38	15.52	53,326,200	0	0	0
VJC	134.5 134.5	135.08	136.92	132.62	1,053,200	0	0	0
VKC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLA	9.3 9.3	9.28	9.28	9.28	0	0	0	0
VLB	44.7 44.7	44.34	44.73	44.24	30,800	0	0	0
VLC	13.3 13.3	13.30	13.40	13.10	138,000	0	0	0
VLG	7.9 7.9	8.88	8.88	7.93	2,700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	15.8 15.8	16	16.20	15.80	12,600	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	4.50	4.60	4.40	6,400	0	0	0
VMD	15 15	15	15	15	100	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	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	0	0	0	0
VNB	14.6 14.6	15.10	15.20	14.50	9,800	0	0	0
VNC	35.4 35.4	35.40	35.40	35.40	1,500	0	0	0
VND	15.8 15.8	16.09	16.18	15.65	9,167,300	0	0	0
VNE	3.6 3.6	3.36	3.57	3.36	1,024,000	0	0	0
VNF	13.4 13.4	13.54	13.54	13.45	5,100	0	0	0
VNG	7.0 7.0	6.99	6.99	6.99	2,200	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	2,100	0	0	0
VNL	19.4 19.4	19.30	19.35	19.30	4,400	0	0	0
VNM	60.0 60.0	60.03	60.52	59.06	4,234,100	0	0	0
VNP	18.1 18.1	18.77	18.77	18.10	68,700	0	0	0
VNR	18.8 18.8	18.83	18.83	18.56	5,000	0	0	0
VNS	8.0 8.0	8	8	7.97	4,000	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	0	0	0	0
VNZ	320 320	325	325	320	900	0	0	0
VOS	11.8 11.8	11.84	11.89	11.51	1,620,300	0	0	0
VPA	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VPB	26.2 26.2	26.48	26.91	26.24	12,903,100	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.8 22.8	22.86	22.86	22.77	900	0	0	0
VPG	3.7 3.7	3.80	3.92	3.62	156,200	0	0	0
VPH	3.4 3.4	3.55	3.55	3.41	204,500	0	0	0
VPI	53.8 53.8	53.45	54.45	53	5,878,000	0	0	0
VPL	83.5 83.5	85.20	85.20	82	812,600	0	0	0
VPR	7.2 7.2	7.17	7.17	7.17	1,000	0	0	0
VPS	8.4 8.4	8.22	8.36	8.22	6,800	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	27.7 27.7	28.10	28.35	27.50	1,832,100	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.9 12.9	12.45	12.90	12.30	10,800	0	0	0
VRE	28.1 28.1	29.26	29.41	28.06	10,079,200	0	0	0
VRG	16.0 16.0	16.04	16.04	15.95	1,200	0	0	0
VSA	18.9 18.9	18.55	18.93	18.55	600	0	0	0
VSC	22.1 22.1	23.10	23.20	21.60	10,788,400	0	0	0
VSE	7.8 7.8	7.78	7.78	7.59	4,800	0	0	0
VSF	25.8 25.8	26.30	26.30	25.80	10,000	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	40.69	14,700	0	0	0
VSI	27 27	27	27	27	1,600	0	0	0
VSM	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VSN	14.0 14.0	14.17	14.27	13.98	1,600	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	12.4 12.4	12.95	12.95	12.45	1,600	0	0	0
VTC	9.6 9.6	9.65	9.65	9.65	8,000	0	0	0
VTD	7 7	7	7.40	6.80	437,000	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	8.4 8.4	8.50	8.50	8.40	200	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	0	0	0	0
VTK	37.9 37.9	37.84	37.92	37.32	6,200	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.9 10.9	10.87	10.92	10.78	262,400	0	0	0
VTP	58.4 58.4	59.22	59.22	57.60	394,800	0	0	0
VTQ	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VTR	10.7 10.7	10.80	10.80	10.40	31,300	0	0	0
VTV	14.9 14.9	14.90	15	14.90	18,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	20.10	20.30	20	1,236,700	38,300	0	0.8
VUA	15.6 15.6	15.60	15.60	15.60	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	75.3 75.3	83.24	83.24	74.78	222,600	0	0	0
VW3	11.6 11.6	11.70	11.80	11.30	32,400	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	315.8 315.8	315.80	315.80	315.80	100	0	0	0
WSB	54.4 54.4	53.70	54.50	53.30	1,000	0	0	0
WSS	6.2 6.2	6.30	6.30	6.20	43,800	1,500	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	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	0	0	0	0
XHC	13.1 13.1	13.13	13.13	13.13	0	0	0	0
XLV	13.6 13.6	13.61	13.61	13.61	0	0	0	0
XMC	9 9	9	9	9	0	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	300	0	0	0
XMP	15.0 15.0	15.02	15.02	15.02	0	0	0	0
XPH	14.2 14.2	15	15	14.20	2,800	0	0	0
YBC	7.6 7.6	7.60	7.60	7.60	100	0	0	0
YBM	10.3 10.3	10.30	10.30	10.30	900	0	0	0
YEG	9.3 9.3	9.53	9.58	9.30	1,584,200	0	0	0
YTC	20.5 20.5	20.52	20.52	20.52	0	0	0	0
^HASTC	253.2 253.2	255.34	256.31	250.85	59,042,956	1,711,653	3,877,753	-43.1
^UPCOM	128.3 128.3	128.73	129.31	127.62	35,660,835	163,352	454,901	-13.4
^VN30	2,024.7 2,024.7	2,034.37	2,047.68	2,014.71	396,057,300	28,332,328	58,537,740	-1,319.2
^VNINDEX	1,870.4 1,870.4	1,868.31	1,888.99	1,855.09	1,014,702,100	65,146,590	110,867,850	-1,659.6

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 23/04/2026