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 24/04/2026

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	6.73	6.73	6.67	770,600	6,700	22,100	-0.1
AAH	3.1 3.1	3.10	3.20	3.10	111,500	0	0	0
AAM	6.5 6.5	6.19	6.52	6.19	7,900	0	0	0
AAN	16 16	15.85	16	15.75	267,000	0	0	0
AAS	8.3 8.3	8.40	8.50	8.30	362,500	0	0	0
AAT	2.9 2.9	2.90	2.90	2.88	9,600	0	600	0.0
AAV	7.2 7.2	7.50	7.70	7.20	1,156,900	48,200	13,700	0.3
ABB	12.9 12.9	13.04	13.04	12.87	126,200	20,000	0	0.3
ABC	11.1 11.1	10.90	11.10	10.80	15,800	0	0	0
ABI	19.6 19.6	19.70	19.70	19.50	7,500	500	0	0.0
ABR	13.0 13.0	13.01	13.01	13.01	1,100	0	0	0
ABS	2.9 2.9	2.94	2.98	2.92	61,800	0	0	0
ABT	60 60	60.50	60.60	60	14,900	0	0	0
ABW	10.3 10.3	10.40	10.40	10.30	182,800	0	50,000	-0.5
ACB	20.2 20.2	20.29	20.33	20.07	17,478,700	1,675,600	13,553,000	-278.5
ACC	12.9 12.9	12.90	12.90	12.90	0	0	0	0
ACE	36.6 36.6	36.61	36.61	36.61	300	0	0	0
ACG	33.2 33.2	33.85	33.85	32.70	6,200	0	0	0
ACL	13.2 13.2	12.50	13.30	12.50	3,200	0	200	0.0
ACM	0.5 0.5	0.50	0.60	0.50	406,900	0	3,000	0.0
ACS	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ACV	44.5 44.5	44.80	45	44.40	636,100	4,600	253,000	-11.1
ADC	18.4 18.4	18.40	18.40	18.40	200	0	0	0
ADG	8.9 8.9	8.32	8.90	8.32	9,700	0	0	0
ADP	22.9 22.9	22.90	22.90	22.85	700	0	0	0
ADS	8.2 8.2	8.24	8.24	8.10	46,800	100	2,100	0.0
AFX	10.7 10.7	10.65	10.70	10.55	26,400	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	400	0	0	0
AGG	11.5 11.5	11.27	11.50	11.27	151,500	0	40,000	-0.5
AGM	1.9 1.9	2.20	2.30	1.90	94,200	0	0	0
AGP	33.7 33.7	33.84	33.84	33.30	1,200	0	0	0
AGR	13.7 13.7	13.82	13.82	13.63	190,900	200	7,700	-0.1
AGX	255.6 255.6	255.57	255.57	255.57	0	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	3,800	0	0	0
AIG	37.7 37.7	37.81	38.75	37.72	600	0	0	0
ALC	23.8 23.8	24.80	24.80	23.70	13,900	0	0	0
ALT	12.1 12.1	11.27	12.10	11.27	800	0	0	0
ALV	7.5 7.5	7.60	7.60	7.50	17,600	0	0	0
AMC	11.1 11.1	11.75	11.75	11.09	500	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	12.7 12.7	12	12.70	12	900	0	0	0
AMS	8.7 8.7	8.64	8.73	8.64	7,300	0	0	0
AMV	1.8 1.8	1.70	1.80	1.70	158,200	0	0	0
ANT	30.3 30.3	29.58	30.25	29.58	3,800	0	0	0
ANV	24.3 24.3	24.20	24.85	24.20	789,900	280,200	28,100	6.2
APC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
APF	43.2 43.2	42.30	43.18	39.66	4,500	0	0	0
APG	5.0 5.0	5.05	5.05	4.96	398,400	0	34,800	-0.2
APH	5.5 5.5	5.54	5.54	5.47	117,600	0	0	0
API	5.6 5.6	5.70	5.70	5.50	65,000	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.30	4.30	4.20	5,100	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	214,000	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	5.6 5.6	5.60	5.66	5.55	142,600	0	1,000	0.0
ASP	5.6 5.6	5.57	5.60	5.50	71,300	0	0	0
AST	57.3 57.3	58.26	58.26	57.28	1,600	0	0	0
ATA	0.5 0.5	0.50	0.50	0.40	33,900	0	0	0
ATG	7.3 7.3	7.30	7.30	7.30	0	0	0	0
ATS	27.4 27.4	27.40	27.40	27.40	0	0	0	0
AVC	47.7 47.7	47.67	47.67	47.67	0	0	0	0
AVG	9.9 9.9	9.90	10	9.90	65,000	0	0	0
BAB	10.5 10.5	10.51	10.51	10.51	2,600	0	0	0
BAF	33.4 33.4	33.73	33.82	33.18	2,054,800	13,200	217,300	-7.5
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	700	0	0	0
BBH	9.9 9.9	9.92	9.92	9.92	0	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	19.3 19.3	19.20	19.30	19.20	10,500	0	0	0
BCB	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BCC	7.1 7.1	7.20	7.20	7.10	28,700	0	0	0
BCE	8.3 8.3	8.17	8.29	7.95	96,200	100	50,000	-0.5
BCF	37.9 37.9	37.90	37.90	37.90	0	0	0	0
BCM	54.2 54.2	54.40	54.60	53.60	221,100	7,100	29,100	-1.2
BCP	11 11	11	11	11	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	30.3 30.3	31.47	31.56	30.33	500	100	0	0.0
BDT	9.3 9.3	9.20	9.30	8.90	7,800	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	58.0 58.0	60.25	60.34	57.26	134,700	6,600	16,000	-0.6
BGE	3.6 3.6	3.50	3.60	3.50	546,300	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	200	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHH	22 22	22	22	22	100	0	0	0
BHI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
BHK	13.1 13.1	13.10	13.10	13.10	0	0	0	0
BHN	28.2 28.2	28.23	28.23	27.94	4,600	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	23.0 23.0	22.43	23.09	22.43	167,000	500	10,200	-0.2
BID	37.7 37.7	38.49	38.54	37.70	4,703,800	269,500	802,700	-21.9
BIG	7.0 7.0	7.48	7.48	6.95	497,300	0	0	0
BIO	12.4 12.4	12.32	12.42	12.32	1,000	0	0	0
BKC	16.2 16.2	16.09	16.16	15.70	20,300	0	0	0
BKG	2.5 2.5	2.53	2.55	2.50	129,900	0	0	0
BLF	2.2 2.2	2.40	2.40	2.10	18,700	0	0	0
BLI	9 9	8.90	9.10	8.90	12,900	0	0	0
BLN	5.7 5.7	5.72	5.72	5.72	100	0	0	0
BLT	21.2 21.2	21.16	21.16	21.16	100	0	0	0
BMC	13.3 13.3	13.30	13.45	13.20	20,200	0	100	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	100	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	200	0	0	0
BMI	14.5 14.5	14.62	14.72	14.52	286,200	10,900	4,000	0.1
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	139.0 139.0	138.00	141.79	137.25	80,700	12,900	8,600	0.6
BMS	14.1 14.1	14.41	14.41	13.84	169,100	0	800	0.0
BMV	4.2 4.2	4.20	4.20	4.20	0	0	0	0
BNA	6.2 6.2	6.30	6.40	6.20	30,200	6,300	0	0.0
BNW	15.5 15.5	15.51	15.51	15.51	0	0	0	0
BOT	1.9 1.9	2	2	1.90	238,000	0	0	0
BPC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
BQB	4 4	4	4	4	0	0	0	0
BQP	16.8 16.8	16.80	16.80	16.80	200	0	0	0
BRC	11.3 11.3	11.29	11.29	11.29	400	0	0	0
BRR	17.3 17.3	17.36	17.36	17.26	800	0	0	0
BRS	22.7 22.7	24.45	24.45	22.57	2,700	0	0	0
BSA	20.5 20.5	20.90	20.90	20.50	200	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	0	0	0	0
BSH	17.4 17.4	16.30	17.40	16.30	800	0	0	0
BSI	32.5 32.5	31.77	32.55	31.77	181,800	46,500	15,900	1.1
BSL	12.7 12.7	12.71	12.71	12.71	100	0	0	0
BSP	10 10	10	10	10	5,000	0	0	0
BSQ	16.1 16.1	16.10	16.10	16.10	100	0	0	0
BSR	24.7 24.7	25.02	25.51	24.62	7,701,000	952,900	2,582,000	-41.0
BT1	12.4 12.4	12.40	12.40	12.40	100	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	21.4 21.4	21.27	21.37	21.00	3,500	0	3,000	-0.1
BTN	2.6 2.6	2.60	2.60	2.60	7,600	0	0	0
BTP	7.8 7.8	7.83	7.83	7.78	32,000	0	0	0
BTS	5.2 5.2	5.10	5.20	5	1,400	0	0	0
BTT	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	14.4 14.4	14.41	14.41	14.41	0	0	0	0
BTV	14.3 14.3	14.29	14.29	14.29	0	0	0	0
BTW	67.9 67.9	67.93	67.93	67.93	0	0	0	0
BVB	12.3 12.3	12.40	12.50	10.70	1,460,200	0	0	0
BVG	2.9 2.9	2.80	2.90	2.70	140,400	0	0	0
BVH	71.8 71.8	71.20	72.60	70.80	491,900	47,900	29,900	1.3
BVL	14.8 14.8	14	14.83	13.75	1,000	0	0	0
BVN	18.4 18.4	18.40	18.40	18.40	100	0	0	0
BVS	25.6 25.6	25.90	25.90	25.60	89,500	15,000	5,900	0.2
BWA	13.2 13.2	13.20	13.20	13.20	700	0	0	0
BWE	42.3 42.3	42.51	42.56	41.88	129,000	0	37,300	-1.6
BWS	33.1 33.1	33.10	33.10	33.10	0	0	0	0
BXH	13.3 13.3	13.27	13.27	13.27	0	0	0	0
C22	18.3 18.3	18.27	18.27	18.27	0	0	0	0
C32	11.8 11.8	11.01	11.75	11.01	152,100	0	1,000	0.0
C47	9.1 9.1	9.16	9.16	9.04	28,000	0	0	0
C4G	6.9 6.9	7.10	7.10	6.90	332,300	0	0	0
C69	15.8 15.8	15.80	16.20	15.70	363,000	15,800	0	0.2
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	1,500	0	0	0
CAG	6.8 6.8	7	7	6.80	3,200	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.9 42.9	42.61	42.89	42.33	5,700	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	14.1 14.1	14.69	14.69	14.02	40,400	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	24.90	25	24.90	3,800	0	0	0
CC1	33.3 33.3	33.52	36.19	32.86	1,400	0	0	0
CCA	10.2 10.2	10.16	10.16	10.16	0	0	0	0
CCC	8.0 8.0	8.10	8.20	8.02	6,100	0	0	0
CCI	17.7 17.7	17.66	17.66	17.66	1,000	0	0	0
CCL	4.5 4.5	4.53	4.53	4.45	27,200	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	12.9 12.9	12.86	12.86	12.86	0	0	0	0
CCS	8.9 8.9	9	9	8.90	2,500	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	19.30	19.30	18.40	199,200	0	8,700	-0.2
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.5 29.5	29.17	30.05	29.17	4,800	0	0	0
CDO	1.6 1.6	1.60	1.60	1.40	160,800	0	0	0
CDP	13.2 13.2	13.23	13.23	13.23	100	0	0	0
CDR	4.2 4.2	4.20	4.20	4.20	200	0	0	0
CEN	1.7 1.7	1.60	1.70	1.60	24,700	0	0	0
CEO	16.3 16.3	16.10	16.57	15.81	7,043,800	83,300	0	1.4
CET	7.9 7.9	6.90	7.90	6.60	21,700	0	0	0
CFM	9 9	9.50	9.50	9	500	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3.2 3.2	3	3.20	3	1,500	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	26.1 26.1	26.11	26.11	26.01	8,600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	4.3 4.3	4.30	4.30	4.30	0	0	0	0
CIA	10.4 10.4	10.40	10.40	10.40	0	0	0	0
CID	8.4 8.4	8.19	8.37	8.19	400	0	0	0
CIG	6.3 6.3	6.12	6.28	6.09	172,800	0	0	0
CII	18.8 18.8	18.90	19.15	18.35	12,413,100	126,000	246,900	-2.2
CIP	2.5 2.5	2.60	2.60	2.50	300	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	53.2 53.2	53.15	53.89	52.82	2,700	0	0	0
CKD	27.7 27.7	27.68	27.68	27.68	0	0	0	0
CKG	8.6 8.6	8.50	8.58	8.38	32,400	1,000	0	0.0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	50.6 50.6	50.59	50.59	50.59	100	0	0	0
CLH	20.0 20.0	20.04	20.04	20.04	600	0	0	0
CLL	27.4 27.4	27.18	27.45	27.13	1,700	0	0	0
CLM	54.1 54.1	54.05	54.05	54.05	0	0	0	0
CLW	43.1 43.1	43.14	43.14	43.14	100	0	0	0
CLX	14.0 14.0	14.12	14.12	14.02	22,700	0	0	0
CMC	9.5 9.5	9.50	9.50	9.50	10,400	0	0	0
CMD	17.9 17.9	17.93	17.93	17.84	2,500	0	0	0
CMF	420 420	420	420	420	0	0	0	0
CMG	27.8 27.8	28.20	28.35	27.60	306,900	13,000	134,900	-3.4
CMI	0.7 0.7	0.90	0.90	0.70	6,500	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	19 19	16.60	19	16.60	600	0	0	0
CMN	21.5 21.5	21.33	21.67	21	5,400	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.4 6.4	6.39	6.39	6.30	18,600	0	0	0
CMT	12.5 12.5	12.50	12.50	12.50	1,000	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	6	5.94	25,000	0	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	23.60	23.60	23.55	9,600	400	0	0.0
CNN	57.2 57.2	57.23	57.23	57.23	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	15.8 15.8	15.78	15.78	15.69	300	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.9 4.9	4.70	4.90	4.70	400	0	0	0
CQN	30.0 30.0	30.23	30.23	30.04	10,200	0	0	0
CQT	8.1 8.1	8.14	8.14	8.14	0	0	0	0
CRC	9.4 9.4	9.12	9.50	9.10	6,918,100	16,500	151,100	-1.3
CRE	7.5 7.5	7.66	7.66	7.49	98,400	900	0	0.0
CRV	28 28	27.50	29.95	27.50	12,500	0	0	0
CSC	13.4 13.4	13.36	13.36	13.09	11,400	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.3 12.3	12.35	12.35	12.05	113,500	0	300	0.0
CST	13.9 13.9	13.90	14.20	13.80	37,800	0	0	0
CSV	26.3 26.3	26.50	26.80	26.30	266,300	13,000	4,200	0.2
CT3	8.5 8.5	7.50	8.60	6.40	36,700	0	0	0
CT6	8.8 8.8	8.80	8.80	8.80	100	0	0	0
CTB	14.7 14.7	14.74	14.74	14.74	0	0	0	0
CTD	87.2 87.2	86.70	88.60	85.50	874,500	2,300	3,900	-0.1
CTF	18.6 18.6	18.25	18.60	17.90	295,100	4,800	1,900	0.1
CTG	34.5 34.5	35.06	35.16	34.47	4,783,100	82,300	1,422,300	-47.1
CTI	20 20	20.09	20.14	19.64	191,400	0	44,500	-1.0
CTP	6.5 6.5	6.50	6.60	6.20	28,400	0	0	0
CTR	76.5 76.5	76.49	78.16	74.91	918,900	112,800	39,700	6.4
CTS	20.6 20.6	20.74	20.94	20.51	334,200	10,900	47,600	-1.0
CTT	15.4 15.4	15.49	15.49	15.40	2,500	0	0	0
CTW	23.7 23.7	23.70	23.70	23.70	0	0	0	0
CTX	5.5 5.5	5.40	5.50	5.30	34,600	0	0	0
CVN	1.1 1.1	1.20	1.20	1.10	220,800	0	0	0
CVT	26.6 26.6	25.50	26.60	25.50	300	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.2 10.2	10.90	10.90	10.19	300	0	0	0
D2D	28.7 28.7	29.09	29.09	28.59	79,700	1,000	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	15.4 15.4	15.35	15.35	15.35	0	0	0	0
DAH	2.8 2.8	2.81	2.81	2.78	258,200	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.6 8.6	8.57	8.57	8.57	0	0	0	0
DBC	20.1 20.1	20.39	20.39	20.03	1,521,500	0	73,700	-1.7
DBD	47.8 47.8	47.62	47.81	47.28	15,100	0	0	0
DBM	25.8 25.8	25.79	25.79	25.79	0	0	0	0
DBT	11.2 11.2	11.35	11.35	11.10	13,000	0	0	0
DC1	5.3 5.3	5.26	5.26	5.26	100	0	0	0
DC2	6.1 6.1	6.13	6.13	6.13	0	0	0	0
DC4	8.1 8.1	8.10	8.10	8.05	97,300	0	600	0.0
DCF	26.8 26.8	26.79	26.79	26.79	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	37.3 37.3	37.50	37.90	36.95	789,300	0	0	0
DCM	39.4 39.4	40.75	41.74	39.33	6,073,700	847,800	1,453,500	-26.0
DCR	4 4	4	4	4	0	0	0	0
DCS	0.9 0.9	0.90	0.90	0.80	83,100	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	2,000	0	0	0
DCV	160.3 160.3	160.30	160.30	160.30	0	0	0	0
DDB	9.2 9.2	9.30	9.30	8.80	59,700	0	0	0
DDG	0.7 0.7	0.70	0.80	0.60	1,006,300	0	0	0
DDH	3.5 3.5	3.48	3.48	3.48	2,000	0	0	0
DDM	2 2	2	2	2	0	0	0	0
DDN	7.8 7.8	7.80	7.80	7.80	0	0	0	0
DDV	24.6 24.6	24.94	24.94	24.47	438,700	0	0	0
DFC	26.6 26.6	26.70	26.70	26.61	4,700	0	0	0
DFF	0.5 0.5	0.50	0.50	0.40	504,300	0	0	0
DGC	47.6 47.6	47.87	47.87	46.97	1,894,500	26,700	806,600	-41.4
DGT	4.2 4.2	4.90	4.90	4.10	58,000	0	0	0
DGW	42.5 42.5	42.16	42.64	41.63	1,051,700	95,600	139,700	-2.0
DHA	42.7 42.7	42.35	42.78	42.16	40,200	800	1,800	0.0
DHB	13.6 13.6	14.80	14.90	13.30	89,700	0	0	0
DHC	31.1 31.1	31.44	31.78	31.05	324,800	75,100	160,700	-3.1
DHD	28.4 28.4	28.39	28.39	28.39	1,100	0	0	0
DHG	89.7 89.7	89.75	89.84	89.39	12,900	700	0	0.1
DHM	6.8 6.8	6.66	6.77	6.64	5,600	0	0	0
DHN	25.8 25.8	25.84	25.84	25.84	1,500	0	0	0
DHP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
DHT	63.6 63.6	64.55	64.55	62.36	2,100	0	0	0
DIC	1 1	0.90	1	0.90	38,800	0	0	0
DID	3.7 3.7	3.80	3.80	3.70	2,000	0	0	0
DIG	13.5 13.5	13.25	13.58	13.16	6,594,800	452,600	611,200	-2.3
DIH	8 8	7.83	8	7.83	2,800	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	144,200	0	0	0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.64	2.71	2.64	691,100	57,600	116,500	-0.2
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	56.5 56.5	57.02	57.02	56.54	900	0	0	0
DMN	6.8 6.8	6.57	6.79	6.57	800	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	59.9 59.9	52.53	59.88	52.53	1,600	0	0	0
DND	7 7	7	7	7	2,100	0	0	0
DNE	8.1 8.1	8.09	8.09	8.09	100	0	0	0
DNH	45.4 45.4	45.45	45.45	45.45	100	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	10.1 10.1	7.80	10.10	7.80	200	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.9 19.9	19	19.90	19	400	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	32.3 32.3	32.26	32.26	32.26	100	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	12.1 12.1	12.11	12.11	12.11	0	0	0	0
DP1	29.5 29.5	29.50	29.50	29.50	200	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	100	0	0	0
DP3	58.1 58.1	57.90	59	57.90	10,700	0	0	0
DPC	6.2 6.2	6.20	6.20	6.20	2,100	0	0	0
DPG	43.6 43.6	41.76	43.78	40.93	2,120,300	61,700	0	2.7
DPH	57 57	57	57	57	0	0	0	0
DPM	24.8 24.8	25.33	25.70	24.62	5,565,000	1,158,500	1,129,400	0.6
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	41.1 41.1	41	41.85	40.70	444,800	45,900	52,800	-0.3
DQC	11.8 11.8	11.26	12.02	11.26	293,000	2,700	0	0.0
DRC	12.5 12.5	12.63	12.82	12.54	304,800	0	8,100	-0.1
DRG	8.4 8.4	8.43	8.43	8.43	0	0	0	0
DRH	2.4 2.4	2.45	2.45	2.31	552,800	14,400	0	0.0
DRI	12.8 12.8	12.22	13.06	12.22	2,032,600	100	13,000	-0.2
DRL	43.9 43.9	43.90	44.05	43.90	2,200	0	0	0
DS3	5.6 5.6	5.60	5.60	5.60	0	0	0	0
DSC	13 13	12.70	13.20	12.65	17,100	1,800	0	0.0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.7 23.7	23.90	24.15	23.65	332,200	41,500	19,300	0.5
DSG	6.8 6.8	6.80	6.80	6.80	1,100	0	0	0
DSH	15.9 15.9	16.50	16.50	15.90	244,900	0	0	0
DSN	37.4 37.4	36.71	37.38	36.61	3,000	100	400	0.0
DSP	12 12	12	12	12	0	0	0	0
DST	5.4 5.4	5.80	5.80	5.30	49,400	0	0	0
DTA	3.6 3.6	3.56	3.59	3.56	2,300	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	500	0	0	0
DTD	15.3 15.3	15.12	15.47	14.77	456,000	0	0	0
DTG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	1.9 1.9	1.90	1.90	1.90	98,600	0	0	0
DTK	10.8 10.8	11.11	11.11	10.82	2,300	0	0	0
DTL	11.4 11.4	11.40	11.40	11.30	2,000	0	0	0
DTP	93.9 93.9	93.94	93.94	93.94	100	0	0	0
DTT	15.8 15.8	15.79	15.79	15.79	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.3 1.3	1.30	1.30	1.20	13,700	0	0	0
DVM	8.1 8.1	8.40	8.50	8.10	208,100	0	0	0
DVN	19.3 19.3	19.37	19.37	19.18	11,600	0	0	0
DVP	66.4 66.4	66.08	66.71	65.90	11,700	200	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	1,200	0	0	0
DWS	16.2 16.2	16.17	16.17	16.17	0	0	0	0
DXG	13.1 13.1	12.72	13.11	12.63	11,663,500	727,900	616,500	1.7
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.3 14.3	14	14.50	13.90	633,100	21,700	18,200	0.0
DXS	7.3 7.3	7.11	7.43	7.01	2,796,500	71,500	255,600	-1.3
DXV	4.0 4.0	3.65	3.99	3.65	900	0	0	0
E12	3.9 3.9	3.90	3.90	3.90	0	0	0	0
E29	8.3 8.3	8.31	8.31	8.31	200	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	30.2 30.2	30.50	30.50	30.10	12,400	0	0	0
EFI	3.9 3.9	3.70	4	3.70	15,100	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	22.4 22.4	22.40	22.55	22.15	6,601,000	55,800	1,385,600	-29.7
EIC	21.4 21.4	20.95	21.43	20.95	6,900	0	0	0
EID	20.9 20.9	20.80	20.89	20.80	2,200	0	0	0
EIN	2.3 2.3	2.30	2.40	2.30	2,000	0	0	0
ELC	17.5 17.5	17.40	17.50	16.86	251,100	6,200	15,400	-0.2
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	9.4 9.4	9.39	9.43	9.25	15,000	1,800	4,200	0.0
EVF	13.1 13.1	12.90	13.20	12.70	4,723,800	32,400	103,500	-0.9
EVG	6.4 6.4	6.20	6.57	6.20	965,600	4,100	181,200	-1.2
EVS	4.6 4.6	4.70	4.70	4.50	172,000	8,000	0	0.0
F88	160.5 160.5	160	162.90	159.80	66,000	200	0	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	3.10	3.13	3.02	35,300	0	0	0
FCN	13.3 13.3	13.55	13.60	13.30	447,200	15,200	60,500	-0.6
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	17.8 17.8	18.80	18.80	17.70	126,300	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	20.2 20.2	19.78	20.95	19.78	7,600	0	0	0
FID	2 2	2	2	1.90	50,300	0	0	0
FIR	5.2 5.2	5.23	5.25	5.08	178,800	2,200	3,100	0.0
FIT	4.2 4.2	4.21	4.21	4.14	298,600	0	0	0
FMC	36.5 36.5	36.51	36.65	36.17	18,500	1,300	6,100	-0.2
FOC	58.3 58.3	58.25	58.60	57.65	10,600	0	0	0
FOX	81.5 81.5	80.50	81.70	80.30	127,900	0	0	0
FPT	65.8 65.8	66.36	66.45	65.64	10,459,800	202,100	5,836,100	-414.7
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	137.6 137.6	140	140.95	136.48	369,800	47,400	45,700	0.2
FSO	11.2 11.2	11.23	11.23	11.23	0	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	0.5 0.5	0.50	0.60	0.50	133,200	0	0	0
FTS	23.6 23.6	23.81	23.81	23.19	388,300	99,800	34,600	1.7
G20	0.5 0.5	0.50	0.50	0.50	6,900	0	0	0
G36	11.5 11.5	11.70	11.70	11.30	117,800	0	0	0
GAS	76.1 76.1	75.41	77.74	75.31	1,193,000	210,600	119,600	7.2
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.3 18.3	18.50	18.60	18.30	2,700	0	0	0
GDA	12.8 12.8	12.91	13.01	12.73	16,500	0	800	0.0
GDT	17.2 17.2	17.27	17.27	17.18	7,200	100	0	0.0
GDW	33.0 33.0	32.95	32.95	32.95	100	0	0	0
GEE	98.7 98.7	101.23	101.23	96.60	397,900	19,400	29,200	-1.8
GEG	13.9 13.9	13.81	14.05	13.67	843,000	0	0	0
GEL	33 33	33.35	33.40	32.30	2,989,300	0	0	0
GER	4 4	4	4	4	0	0	0	0
GEX	31.8 31.8	31.84	32.16	30.88	5,801,600	417,000	789,900	-14.9
GGG	1.9 1.9	2.30	2.30	1.90	4,700	0	0	0
GH3	3.2 3.2	3.17	3.17	3.17	0	0	0	0
GHC	27.3 27.3	27.10	27.30	26.90	3,000	0	0	0
GIC	9.7 9.7	9.52	9.71	9.52	3,800	0	1,000	0.0
GIL	13.4 13.4	13.25	13.50	13.25	134,800	8,200	12,800	-0.1
GKM	1.6 1.6	1.60	1.70	1.50	217,700	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	23.8 23.8	23.85	23.85	23.49	5,100	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMC	4.6 4.6	5.10	5.10	4.50	7,700	0	200	0.0
GMD	48.6 48.6	48.07	48.98	48.07	2,246,700	600,200	876,900	-20.8
GMH	7.0 7.0	6.99	6.99	6.99	100	0	0	0
GMX	14.9 14.9	14.83	14.92	14.83	1,600	0	0	0
GND	20.7 20.7	20.71	20.71	20.71	100	0	0	0
GPC	2 2	2	2	2	16,100	0	0	0
GSM	26.5 26.5	26.50	26.50	26.50	6,800	0	0	0
GSP	10.3 10.3	10.41	10.41	10.23	88,300	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	33.4 33.4	32.70	33.50	32.70	3,028,100	311,000	231,900	2.6
GVT	94.2 94.2	94.23	94.23	94.23	0	0	0	0
H11	9 9	9	9	9	100	0	0	0
HAC	10 10	10	10	10	500	0	0	0
HAD	13.5 13.5	13.53	13.53	13.53	0	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	100	0	0	0
HAG	16.3 16.3	16.25	16.35	16.10	2,651,700	101,100	200,300	-1.6
HAH	53.9 53.9	54.37	54.56	53.32	666,400	43,800	22,800	1.2
HAM	45 45	45	45	45	400	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	7.1 7.1	6.76	7.14	6.76	11,700	0	0	0
HAR	3.5 3.5	3.53	3.55	3.50	102,800	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	1,500	0	1,500	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	10.3 10.3	10.25	10.40	10.20	270,600	1,000	45,300	-0.5
HBC	5 5	5	5.10	4.90	944,200	0	400	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	4.1 4.1	4.20	4.30	4	51,800	0	0	0
HC1	12.4 12.4	12.35	12.35	12.35	0	0	0	0
HC3	25.0 25.0	25.04	25.04	25.04	0	0	0	0
HCC	21.5 21.5	21.26	21.50	21.26	2,300	0	0	0
HCD	6.4 6.4	6.30	6.39	6.24	27,500	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	22.6 22.6	23.06	23.06	22.59	4,525,100	522,700	136,600	10.2
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.8 10.8	10.80	10.80	10.80	0	0	0	0
HD6	8.3 8.3	8.25	8.25	8.07	3,400	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	5.9 5.9	6.27	6.36	5.91	38,000	0	0	0
HDB	21.5 21.5	21.32	21.60	21.20	14,997,400	443,300	2,941,800	-66.8
HDC	16.3 16.3	16.48	16.48	16.04	1,872,500	41,100	181,000	-2.6
HDG	24.2 24.2	24.23	24.32	23.91	1,891,100	240,800	630,400	-10.3
HDM	35.0 35.0	35.44	35.44	34.96	1,100	0	0	0
HDP	24.3 24.3	22.18	24.34	22.18	800	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	300	0	0	0
HEC	33.4 33.4	33.90	33.90	31.40	3,700	0	0	0
HEJ	15 15	15	15	15	4,000	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	172.2 172.2	172.35	172.35	170.42	2,600	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHB	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HHC	84 84	81.60	84	80.10	500	0	0	0
HHG	0.9 0.9	0.80	1	0.80	222,200	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.0 12.0	11.83	12.02	11.78	871,200	41,500	8,900	0.4
HHS	13.3 13.3	12.90	13.35	12.45	3,976,700	136,200	197,100	-0.9
HHV	12.1 12.1	12.33	12.52	12	6,995,200	4,400	161,500	-2.0
HID	4.8 4.8	4.70	5.05	4.70	680,100	1,100	10,000	0.0
HII	5.1 5.1	5.07	5.08	5.01	59,000	0	3,000	0.0
HIO	7.4 7.4	7.50	7.50	7.40	11,300	0	0	0
HJC	6.7 6.7	7	7	6.60	2,800	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.6 0.6	0.50	0.60	0.50	12,300	0	1,000	0.0
HKT	20.1 20.1	20.19	20.19	19.23	4,100	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	11.2 11.2	11.18	11.37	11.18	1,500	0	0	0
HLD	16.5 16.5	16.38	16.67	16.38	2,000	0	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	11.5 11.5	11.50	11.50	11.50	300	0	0	0
HMC	11.0 11.0	11.01	11.01	11.01	0	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	16.50	16.50	16.50	100	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	100	0	0	0
HMS	34.8 34.8	36.50	36.50	34.30	3,800	0	0	0
HNA	21.6 21.6	21.55	21.55	21.55	600	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.3 10.3	10.54	10.54	10.25	19,300	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	0	0	0	0
HNG	7 7	6.90	7.20	6.70	11,432,700	0	9,300	-0.1
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.7 7.7	7.70	7.80	7.70	313,000	0	0	0
HNP	25.5 25.5	25.50	25.50	25.50	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.2 4.2	4.20	4.20	4.10	55,500	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	37.80	37.40	68,800	0	20,000	-0.8
HPB	21 21	21	21	21	1,000	0	0	0
HPD	16.6 16.6	16.50	16.60	16.50	2,500	0	0	0
HPG	24.9 24.9	24.91	24.95	24.55	23,402,000	3,109,200	4,512,600	-38.8
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	20.7 20.7	20.70	20.70	20.70	100	0	0	0
HPO	15 15	15	15	15	1,000	0	0	0
HPP	70.5 70.5	68.70	70.50	68.70	900	900	0	0.1
HPT	27.3 27.3	27.40	27.40	27.30	200	200	0	0.0
HPW	21.7 21.7	21.75	21.75	21.75	0	0	0	0
HPX	4.8 4.8	4.90	4.90	4.77	220,400	0	800	0.0
HQC	2.6 2.6	2.59	2.60	2.56	1,719,200	35,900	22,400	0.0
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	43.5 43.5	39.10	43.50	39.10	900	0	300	0.0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.2 12.2	12.08	12.27	11.96	3,078,600	288,900	180,700	1.7
HSL	5.4 5.4	5.40	5.41	5.29	98,000	1,000	0	0.0
HSM	6.9 6.9	6.90	6.90	6.90	100	0	0	0
HSP	14.8 14.8	14.91	14.91	14.73	1,900	0	0	0
HSV	4.5 4.5	4.40	4.50	4.30	32,200	0	0	0
HT1	14.6 14.6	14.60	14.89	14.60	244,200	100	33,700	-0.5
HTC	32.3 32.3	32.27	32.27	32.27	500	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	2,700	0	0	0
HTG	34.5 34.5	34.57	34.57	34.24	8,200	0	0	0
HTI	22.0 22.0	21.75	22.03	21.75	8,700	0	0	0
HTL	21.1 21.1	21.06	21.06	21.06	200	0	200	0.0
HTM	9.6 9.6	11	11	9.60	1,300	0	0	0
HTN	5.3 5.3	5.53	5.53	5.33	402,900	1,600	7,100	0.0
HTP	1.2 1.2	1.10	1.20	1.10	203,900	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	100	0	0	0
HTV	12.0 12.0	12.00	12.00	12.00	0	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	0	0	0	0
HU4	8.8 8.8	8.76	8.76	8.76	200	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	3,100	0	0	0
HUB	12.1 12.1	11.87	12.14	11.87	3,800	100	0	0.0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.2 16.2	16.60	16.80	16.20	1,166,700	53,400	194,600	-2.3
HVA	6.7 6.7	7.60	7.60	6.40	75,800	0	0	0
HVH	10.6 10.6	10.64	10.68	10.45	171,800	0	0	0
HVN	22.7 22.7	22.60	22.75	22.55	307,900	23,900	29,700	-0.1
HVT	26.6 26.6	26.53	26.91	26.53	11,300	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	12,000	0	0	0
HWS	14.1 14.1	13.98	14.07	13.98	600	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	16.72	16.89	16.03	25,200	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	28.7 28.7	29.12	29.12	28.65	5,900	0	0	0
ICT	16.8 16.8	17.15	17.15	16.78	200	0	0	0
IDC	39.8 39.8	40.14	40.23	39.09	1,625,000	31,100	135,600	-4.8
IDI	6.5 6.5	6.50	6.56	6.41	290,700	400	40,900	-0.3
IDJ	3.8 3.8	3.90	3.90	3.80	125,600	0	0	0
IDP	264.3 264.3	264.33	264.33	264.33	0	0	0	0
IDV	23.2 23.2	23.30	23.80	23	46,100	0	700	0.0
IFS	16.8 16.8	16.78	16.78	16.78	0	0	0	0
IJC	9.6 9.6	9.67	9.67	9.57	859,400	0	74,100	-0.8
ILA	5.5 5.5	5.50	5.50	5.50	1,900	0	0	0
ILB	20.0 20.0	20.00	20.10	19.96	500	0	0	0
ILC	6.8 6.8	6.80	6.80	6.80	300	0	0	0
ILS	22.5 22.5	24	24	21	50,500	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	47.6 47.6	47.30	48.43	47.30	31,300	0	3,000	-0.1
IN4	39.7 39.7	39.70	39.70	39.70	0	0	0	0
INC	12.3 12.3	12.32	12.32	12.32	0	0	0	0
INN	36.4 36.4	36.37	36.37	36.37	100	0	0	0
IPA	13.1 13.1	13.22	13.22	12.87	51,000	0	1,000	0.0
IRC	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ISG	9 9	9	9	9	1,000	0	0	0
ISH	23.4 23.4	23.41	23.41	23.41	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	10.69	10.55	57,500	0	0	0
ITD	13.8 13.8	13.56	13.77	13.56	9,700	0	0	0
ITQ	2.8 2.8	2.80	2.80	2.70	66,900	0	0	0
ITS	3.9 3.9	4	4	3.90	9,600	0	0	0
IVS	6.4 6.4	6.36	6.36	6.36	43,200	3,600	0	0.0
JOS	1.3 1.3	1.30	1.30	1.20	29,100	0	0	0
JVC	4.2 4.2	4.28	4.29	4.20	70,000	1,600	2,300	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	34.2 34.2	34.50	34.50	33.65	1,898,200	455,700	759,800	-10.3
KCB	11.2 11.2	11.29	11.47	11.10	36,600	0	0	0
KDC	44.7 44.7	47	47	43.55	1,150,900	117,000	77,400	1.7
KDH	23.3 23.3	23.27	23.41	23.05	2,273,900	115,100	901,200	-20.0
KDM	28.3 28.3	28.30	28.30	28.30	5,500	0	0	0
KGM	5.3 5.3	5.38	5.38	5.29	1,500	0	0	0
KHD	16.6 16.6	16.63	16.63	16.31	47,000	0	0	0
KHG	5.5 5.5	5.43	5.45	5.32	6,048,800	187,100	139,200	0.3
KHP	9.5 9.5	9.50	9.55	9.50	9,400	0	0	0
KHS	12.6 12.6	12.55	12.72	12.47	4,800	0	0	0
KHW	25.8 25.8	25.78	25.78	25.78	0	0	0	0
KHX	22 22	22	22	22	100	0	0	0
KIP	9.8 9.8	9.75	9.75	9.75	100	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	11.2 11.2	11.16	11.16	10.93	419,900	2,400	0	0.0
KMR	2.8 2.8	2.74	2.77	2.74	33,000	0	0	0
KMT	8.1 8.1	8.10	8.10	8.10	0	0	0	0
KOS	38.1 38.1	38.25	38.25	37.45	346,100	0	23,700	-0.9
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16 16	16.15	16.25	15.90	551,500	3,800	2,600	0.0
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	93.3 93.3	94.70	95.60	91.70	40,600	0	900	-0.1
KSQ	1.3 1.3	1.20	1.30	1.20	82,700	0	0	0
KST	12.5 12.5	12.46	12.46	12.46	0	0	0	0
KSV	154.2 154.2	158	158.50	148	36,300	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	20.3 20.3	20.34	20.34	20.34	0	0	0	0
KTS	21.8 21.8	20.60	22	20.60	1,800	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	113,700	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.4 4.4	4.31	4.49	4.04	10,200	0	0	0
L14	24.7 24.7	24.40	26	24.30	152,400	0	0	0
L18	18.7 18.7	19.12	19.12	18.72	15,800	0	0	0
L35	2.5 2.5	2.50	2.50	2.50	100	0	0	0
L40	30.5 30.5	29.91	30.64	29.77	53,300	0	0	0
L43	2.7 2.7	2.70	2.70	2.70	2,000	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	20,200	0	0	0
L63	9.5 9.5	9.50	9.50	9.50	600	0	0	0
LAF	17.2 17.2	17	17.20	17	600	0	0	0
LAI	9.2 9.2	9.33	9.33	9.17	4,100	0	0	0
LAS	14.6 14.6	14.87	15.06	13.59	714,900	0	100	0.0
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	18.8 18.8	18.35	18.82	18.29	52,100	20,000	0	0.6
LBM	29.7 29.7	29	29.70	29	34,900	30,200	0	0.9
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.3 9.3	9.43	9.48	9.24	1,151,500	0	249,000	-2.5
LCM	0.7 0.7	0.80	0.80	0.70	143,500	0	0	0
LDG	3.4 3.4	3.52	3.52	3.40	681,900	22,000	173,000	-0.5
LDP	8 8	7.90	8	7.90	12,000	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	5.1 5.1	5.10	5.10	5.10	100	0	0	0
LGC	60.7 60.7	60.70	60.70	60.70	200	0	0	0
LGL	6.1 6.1	6.10	6.36	6.06	63,700	0	0	0
LHC	48.1 48.1	48.10	48.10	48.10	500	0	0	0
LHG	26.4 26.4	26.13	26.59	26.08	39,100	0	1,600	0.0
LIC	30.8 30.8	29.50	30.90	29.50	5,700	0	0	0
LIG	3.7 3.7	3.80	3.90	3.70	124,300	0	0	0
LIX	29.5 29.5	29.41	29.51	28.84	16,400	0	0	0
LKW	32.1 32.1	32.08	32.08	32.08	1,000	0	0	0
LLM	22.9 22.9	21.90	22.90	21.90	600	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	100	0	0	0
LM7	1.7 1.7	2.10	2.10	1.70	1,500	0	0	0
LM8	12.6 12.6	12.58	12.58	12.58	0	0	0	0
LMC	7.7 7.7	7	7.70	7	2,200	0	0	0
LMH	1.4 1.4	1.30	1.40	1.30	17,800	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	6,900	0	0	0
LPB	43.8 43.8	44.41	44.41	43.28	586,300	95,500	167,300	-3.3
LPS	21.2 21.2	21.50	22.15	21	1,227,800	0	6,100	-0.1
LPT	6.6 6.6	6.51	6.60	6.51	11,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.3 34.3	34.80	36	34.30	44,000	0	0	0
LSS	8.5 8.5	8.49	8.49	8.40	77,000	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	1,000	0	0	0
M10	20.6 20.6	20.55	20.64	20.55	2,500	0	0	0
MA1	31.2 31.2	31.24	31.24	31.24	3,700	0	0	0
MAC	14.1 14.1	13.18	14.09	13.09	18,600	0	400	0.0
MAS	34 34	34	34	34	0	0	0	0
MBB	21.0 21.0	21.15	21.15	20.99	9,074,600	1,726,100	1,092,300	16.7
MBG	2.9 2.9	2.80	2.90	2.70	300,500	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.5 18.5	18.63	18.72	18.44	2,033,400	132,900	11,800	2.4
MBT	10.5 10.5	10.50	10.50	10.50	100	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.1 7.1	7.07	7.07	6.97	16,400	0	0	0
MCG	2.6 2.6	2.50	2.60	2.50	116,400	0	0	0
MCH	137.5 137.5	137.95	138.25	136.28	237,000	38,200	127,900	-12.5
MCM	27.0 27.0	26.35	27.41	26.35	131,600	1,500	0	0.0
MCO	5.3 5.3	5.40	5.40	5.30	900	0	0	0
MCP	26.8 26.8	26.80	26.80	26.60	10,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.0 9.0	9.05	9.14	9.05	15,400	0	0	0
MDF	4.6 4.6	4.70	4.70	4.60	400	0	0	0
MDG	35.2 35.2	32.88	35.19	32.83	32,100	0	0	0
MEC	3.1 3.1	3.10	3.20	2.40	35,600	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	6.1 6.1	6.20	6.20	6.11	3,100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.8 34.8	35.10	35.20	34.80	8,500	0	0	0
MGC	12.0 12.0	11.96	11.96	11.77	4,800	0	0	0
MGG	25 25	25	25	25	200	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	9.6 9.6	9.08	9.62	9.08	24,500	100	5,200	0.0
MIC	12.4 12.4	11.50	12.40	11.40	5,500	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.7 16.7	16.86	16.86	16.67	202,400	0	32,700	-0.6
MKP	25.1 25.1	25.51	25.51	25.12	4,700	0	0	0
MKV	18 18	18.20	18.20	18	10,500	0	500	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	31.6 31.6	31.90	32.30	31.50	91,900	0	0	0
MNB	27.2 27.2	27.17	27.17	27.17	0	0	0	0
MND	10.2 10.2	10.22	10.22	10.22	0	0	0	0
MPC	16.2 16.2	15.70	16.40	15.70	20,500	0	0	0
MPT	0.7 0.7	0.70	0.80	0.60	937,600	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	20 20	20	20	20	100	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	10.5 10.5	10.58	10.67	10.50	7,110,000	32,500	346,600	-4.0
MSH	36.8 36.8	37.19	37.38	36.56	208,400	60,800	18,100	1.6
MSN	77.2 77.2	79	79.60	77.20	7,800,700	1,334,400	2,100,400	-59.5
MSR	39.6 39.6	39.76	40.93	38.88	1,226,200	0	0	0
MST	8.2 8.2	8.10	8.20	8	2,172,400	101,600	4,800	0.8
MTA	12.9 12.9	12.87	12.87	12.67	6,700	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	0	0	0	0
MTL	5.7 5.7	5.70	5.70	5.70	500	0	0	0
MTP	13.2 13.2	13.19	13.19	13.19	300	0	0	0
MTS	9.4 9.4	9.38	9.38	9.38	0	0	0	0
MTV	14.5 14.5	14.40	14.50	14.40	3,000	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	400	0	0	0
MVC	13.5 13.5	13.90	13.90	13.33	25,700	0	0	0
MVN	53.5 53.5	54	54.20	53.50	5,800	0	0	0
MWG	81.1 81.1	82.11	82.79	81.14	4,634,400	83,300	1,076,800	-83.7
MZG	11.5 11.5	11.45	11.55	11.36	88,700	0	0	0
NAB	14.2 14.2	13.95	14.30	13.80	3,061,800	64,200	266,000	-2.8
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	50.4 50.4	50.90	51.20	49.95	590,200	119,600	63,300	2.8
NAG	8.6 8.6	8.51	8.98	8.51	465,000	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	32.6 32.6	32.60	32.60	32.60	100	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	500	0	0	0
NAW	9.1 9.1	10	10	9	1,300	0	0	0
NBB	18.0 18.0	17.60	18	17	13,800	0	0	0
NBC	8.5 8.5	9.07	9.07	8.33	76,400	0	0	0
NBE	10.1 10.1	10	10.10	10	600	0	0	0
NBP	7.5 7.5	7.40	7.50	7.40	500	100	0	0.0
NBT	15.3 15.3	15.25	15.25	15.25	0	0	0	0
NBW	29.5 29.5	29.52	29.52	29.52	100	0	0	0
NCG	10.1 10.1	10.60	10.60	10	23,000	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	86.4 86.4	84.07	86.72	84.07	31,000	300	14,800	-1.4
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	100	0	0	0
NDN	9.7 9.7	9.69	9.69	9.51	134,600	0	0	0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	5.20	5.20	4.90	7,400	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	700	0	0	0
NED	6.8 6.8	6.80	6.80	6.70	8,100	0	0	0
NET	60.4 60.4	60.40	60.76	60.04	600	0	0	0
NFC	60.2 60.2	60.22	61.15	60.22	5,500	5,000	0	0.3
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.9 11.9	11.82	11.91	11.50	152,700	2,600	4,000	0.0
NHC	20.0 20.0	20.00	20.00	20.00	100	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	10.10	26,700	0	0	0
NHT	12.4 12.4	12.40	12.40	12.08	8,900	0	0	0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	11.5 11.5	11.48	11.48	11.48	1,000	0	0	0
NKG	13.1 13.1	13.18	13.27	13	2,829,500	41,800	386,300	-5.0
NLG	27.1 27.1	27.47	27.47	26.83	2,196,200	262,500	918,900	-18.1
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	43.7 43.7	42.74	43.77	42.74	27,100	0	0	0
NNT	59.2 59.2	55.87	59.21	55.87	800	0	0	0
NO1	5.6 5.6	5.56	5.63	5.49	70,100	0	0	0
NOS	0.8 0.8	0.80	0.90	0.80	5,800	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	6.8 6.8	6.70	6.80	6.60	2,413,400	471,100	0	3.2
NSC	74.3 74.3	74.20	74.30	74.20	1,500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.5 5.5	5.20	5.50	5.20	346,300	0	700	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	11.6 11.6	11.56	11.56	11.56	100	0	0	0
NT2	24.8 24.8	24.40	25	24.10	916,400	0	0	0
NTC	141.8 141.8	142	142	140.50	1,700	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	16.0 16.0	16	16.15	15.80	579,800	0	0	0
NTP	48.0 48.0	48.92	49.41	47.54	97,700	9,900	34,000	-1.4
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	8.4 8.4	8.39	8.39	8.39	100	0	0	0
NVB	10.9 10.9	10.80	10.90	10.70	101,700	0	1,900	0.0
NVL	18.0 18.0	17.87	18.19	17.04	33,645,500	0	0	0
NVP	35.4 35.4	47.57	47.57	35.38	2,100	0	0	0
NVT	7.7 7.7	7.70	7.70	7.70	100	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	0	0	0	0
OCB	10.0 10.0	9.96	10	9.83	1,281,300	0	0	0
OCH	5.6 5.6	5.90	5.90	5.50	43,300	500	0	0.0
ODE	45.6 45.6	46.10	46.20	45.60	13,000	0	0	0
OGC	3.1 3.1	3.24	3.24	3.05	599,000	0	0	0
OIL	14.3 14.3	14.44	14.73	14.24	1,788,700	0	0	0
ONE	11.5 11.5	11.20	11.50	10.90	1,600	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	18.5 18.5	18.49	18.49	18.49	0	0	0	0
ORS	13.2 13.2	13.10	13.25	13.05	653,700	0	0	0
PAC	20.9 20.9	21.09	21.09	20.77	254,400	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	26.5 26.5	26.58	27	26.13	451,300	0	0	0
PAP	25 25	25.10	25.10	25	1,000	0	0	0
PAS	2.7 2.7	2.80	2.90	2.70	16,200	0	0	0
PAT	65.9 65.9	66.24	66.24	65.66	21,500	0	0	0
PBC	5.7 5.7	5.80	5.80	5.70	28,900	0	0	0
PBP	11.3 11.3	11.15	11.34	11.15	1,900	0	0	0
PBT	13.2 13.2	14.89	14.89	13.20	1,100	0	0	0
PC1	22.5 22.5	22.45	22.45	22.45	1,403,300	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	1,000	0	0	0
PCF	3.5 3.5	3.40	3.50	3.10	18,500	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	100	0	0	0
PCH	20.6 20.6	20.84	20.93	20.47	98,500	0	0	0
PCM	13.3 13.3	13.30	13.30	13.30	0	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	20.7 20.7	20.42	20.66	20.42	31,300	1,600	0	0.0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	104.6 104.6	102.41	104.56	100.65	3,500	0	0	0
PDR	16.2 16.2	15.95	16.25	15.70	6,233,400	0	0	0
PDV	9.4 9.4	9.34	9.35	9.33	3,900	0	0	0
PEG	4 4	4	4	4	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	46.7 46.7	46.67	46.67	46.67	0	0	0	0
PET	44.5 44.5	44.76	44.90	43.90	347,600	0	0	0
PFL	2.1 2.1	2.20	2.20	2.10	46,800	0	0	0
PGB	10.9 10.9	10.88	10.98	10.70	23,800	0	0	0
PGC	12.6 12.6	12.65	12.69	12.46	35,500	0	0	0
PGD	22.6 22.6	23.61	23.61	22.46	5,000	0	0	0
PGI	17.3 17.3	18.28	18.28	17.11	4,400	0	0	0
PGN	7.3 7.3	8.10	8.10	7.20	62,400	0	0	0
PGS	49.7 49.7	49.71	49.71	49.71	0	0	0	0
PGT	6.4 6.4	6.40	6.40	6.20	700	0	0	0
PGV	21.3 21.3	21.52	21.61	20.81	5,300	0	0	0
PHC	4.3 4.3	4.45	4.45	4.32	9,500	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	0	0	0	0
PHP	35.8 35.8	35.18	38.02	35.18	222,600	0	0	0
PHR	32.9 32.9	33.05	33.32	32.72	70,800	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	0	0	0	0
PIC	15.4 15.4	15.05	15.52	14.96	2,700	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	7.1 7.1	7.50	7.50	7.11	12,900	0	0	0
PIV	7.2 7.2	7.40	7.40	7.10	299,700	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	8.38	8.38	8.38	0	0	0	0
PLA	5 5	5	5	5	0	0	0	0
PLC	22.4 22.4	22.50	23	22.40	163,000	1,600	15,500	-0.3
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	4,800	0	0	0
PLP	4.8 4.8	5	5	4.72	63,700	0	0	0
PLX	38.3 38.3	38.28	39.92	38.18	6,401,800	0	0	0
PMB	10.4 10.4	10.26	10.44	10.26	10,800	0	0	0
PMC	124.5 124.5	124.54	124.54	124.54	100	0	0	0
PMG	7.3 7.3	7	7.30	7	800	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	33.6 33.6	33.20	33.60	33.20	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	25.4 25.4	25.36	25.36	25.36	100	0	0	0
PND	5.9 5.9	5.90	5.90	5.90	100	0	0	0
PNG	25.7 25.7	25.71	25.71	25.71	200	0	0	0
PNJ	70 70	71.90	72.40	69	1,338,800	0	0	0
PNP	18.2 18.2	18.15	18.15	18.15	0	0	0	0
PNT	7.8 7.8	7.80	7.80	7.80	100	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POM	4 4	4.10	4.10	3.80	1,873,900	0	0	0
POS	15.2 15.2	15.20	15.20	15.10	9,400	0	0	0
POT	19.4 19.4	19.40	19.40	19.40	200	0	0	0
POV	7.5 7.5	7.69	7.69	7.40	12,800	0	0	0
POW	12.8 12.8	12.80	12.85	12.65	4,944,700	0	0	0
PPC	10.1 10.1	9.91	10.05	9.91	348,900	0	0	0
PPE	11.5 11.5	12	12	11.50	200	0	0	0
PPH	25.3 25.3	25.16	25.35	25.16	6,200	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.4 18.4	18.40	18.40	18.40	100	0	0	0
PPS	9.7 9.7	9.67	9.67	9.67	0	0	0	0
PPT	15.5 15.5	15.40	15.50	15.30	153,500	0	0	0
PPY	6.2 6.2	6.20	6.20	6.20	300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	12.10	12.10	11.30	2,600	0	0	0
PRE	23.4 23.4	23.42	23.52	23.42	1,300	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	10.4 10.4	10.40	10.40	10.40	0	0	0	0
PSB	5.7 5.7	5.80	5.80	5.50	20,800	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	14.2 14.2	14.23	14.23	13.92	51,500	0	0	0
PSE	10.2 10.2	10.16	10.16	10.16	7,000	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.2 8.2	8.10	8.20	8	164,500	49,300	3,000	0.4
PSL	10 10	10	10	10	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	7.51	7.51	7.41	17,400	200	0	0.0
PTB	38.2 38.2	37.60	38.22	37.30	55,300	0	0	0
PTC	7.3 7.3	7	7.31	7	4,100	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	29.9 29.9	29.40	29.90	29.40	1,200	0	100	0.0
PTL	2.8 2.8	2.80	2.80	2.70	23,000	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	11.4 11.4	11.42	11.42	11.42	2,300	0	0	0
PTS	8.6 8.6	8.61	8.61	8.61	0	0	0	0
PTT	7.1 7.1	7.10	7.10	7.10	100	0	0	0
PTV	5.4 5.4	5.40	5.70	5.40	34,500	0	0	0
PTX	20.9 20.9	20.90	20.90	20.90	100	0	0	0
PV2	2.2 2.2	2.20	2.30	2.10	154,900	0	0	0
PVB	27.7 27.7	27.80	28.50	27.60	95,800	1,300	18,500	-0.5
PVC	15.8 15.8	15.80	16.40	15.70	1,141,600	0	0	0
PVD	18.8 18.8	19.11	19.59	18.78	2,700,700	0	0	0
PVE	2.6 2.6	3	3	2.60	64,300	0	0	0
PVG	6.5 6.5	6.50	6.50	6.40	53,100	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	700	0	0	0
PVI	65.9 65.9	67.82	67.82	65.70	53,400	0	16,900	-1.3
PVL	2.9 2.9	3.30	3.40	2.90	188,800	0	0	0
PVM	19.5 19.5	19.10	19.50	19	19,200	0	0	0
PVO	6.7 6.7	6.71	6.80	6.61	30,200	0	0	0
PVP	17.1 17.1	17.03	17.36	16.84	1,705,600	0	0	0
PVR	1.1 1.1	1.10	1.10	1	13,200	0	0	0
PVS	31.8 31.8	31.17	32.58	31.17	2,895,400	331,800	57,700	10.5
PVT	21.0 21.0	22.14	22.14	21.05	6,563,800	0	0	0
PVV	1.9 1.9	1.80	1.90	1.80	127,500	0	0	0
PVX	1.8 1.8	1.80	1.80	1.70	950,300	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	6.4 6.4	6	6.40	6	1,900	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	30,200	0	0	0
PXI	1 1	0.90	1	0.90	17,000	0	0	0
PXL	12.9 12.9	12.80	13	12.80	29,700	0	0	0
PXM	0.5 0.5	0.50	0.50	0.40	10,300	0	0	0
PXS	2.8 2.8	2.70	2.90	2.60	163,300	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	3,200	0	0	0
QBS	0.6 0.6	0.60	0.60	0.50	268,600	0	0	0
QCC	18.8 18.8	23.24	23.24	18.81	900	0	0	0
QCG	13.8 13.8	13.75	13.85	13.70	293,300	0	0	0
QHD	54 54	54	54	54	0	0	0	0
QHW	34.3 34.3	34.34	34.34	34.34	0	0	0	0
QNC	5.4 5.4	4.90	5.60	4.90	1,800	0	0	0
QNP	31.3 31.3	29.82	31.25	29.82	600	0	0	0
QNS	43.3 43.3	43.25	43.94	43.15	68,500	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	700	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	12.5 12.5	12.60	12.60	12.30	505,100	0	0	0
RAL	84.3 84.3	81.18	84.29	81.18	6,400	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	100	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCL	11.3 11.3	11.08	11.27	11.08	1,500	0	0	0
REE	54.2 54.2	54.52	54.61	53.83	526,500	0	0	0
RGG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
RIC	9.6 9.6	9.60	9.60	9.60	500	0	0	0
RTB	26.8 26.8	26.82	26.82	26.82	1,900	0	0	0
RYG	9.9 9.9	9.67	9.90	9.44	136,200	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33.5 33.5	33.50	33.50	33.50	500	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	8.90	11,000	0	0	0
SAB	44.0 44.0	45.00	45.00	43.65	825,900	0	0	0
SAC	12.0 12.0	12.02	12.02	12.02	100	0	0	0
SAF	49.2 49.2	49.20	49.20	49.20	200	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.42	6.55	6.37	58,200	0	0	0
SAS	32.2 32.2	32.95	33.04	32.24	18,200	0	0	0
SAV	15.8 15.8	14.19	15.81	14.19	14,400	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	100	0	0	0
SBA	26.6 26.6	26.65	26.70	26.04	10,000	0	0	0
SBB	15.4 15.4	15.74	15.74	15.44	600	0	0	0
SBD	6.9 6.9	7.59	7.59	6.94	5,300	0	0	0
SBG	10.3 10.3	9.79	10.46	9.79	263,800	0	0	0
SBH	42.4 42.4	42.40	42.40	42.40	100	0	0	0
SBL	5.8 5.8	5.80	5.80	5.80	400	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	1,000	0	0	0
SBS	5.2 5.2	5.20	5.20	5.10	555,100	0	0	0
SBT	20.5 20.5	20.45	20.50	20.30	446,800	0	0	0
SBV	7.0 7.0	6.99	6.99	6.98	10,100	0	0	0
SC5	16.1 16.1	15	16.05	15	6,600	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	68.3 68.3	69	69.10	68.30	15,900	0	0	0
SCI	9.9 9.9	10.10	10.10	9.70	74,700	0	0	0
SCJ	2.8 2.8	2.70	2.80	2.70	3,800	0	0	0
SCL	18.4 18.4	18.55	18.55	18.29	65,000	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	202,700	0	0	0
SCR	6.0 6.0	6.12	6.12	5.97	2,222,500	0	0	0
SCS	49.9 49.9	50.27	50.37	49.61	128,300	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	0	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	500	0	0	0
SD6	2.1 2.1	2.20	2.20	2.10	6,900	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	11.10	11.10	10.90	94,200	0	0	0
SDA	1.6 1.6	1.70	1.70	1.60	234,400	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	39,900	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	18.4 18.4	18.41	18.41	18.41	100	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	2,000	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	0.9 0.9	0.90	0.90	0.90	2,600	0	0	0
SEA	47.7 47.7	47.66	47.66	47.66	0	0	0	0
SEB	43.6 43.6	43.60	43.60	43.60	0	0	0	0
SED	16.4 16.4	16.45	16.45	16.45	5,000	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	2,000	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.4 10.4	10.45	10.49	10.06	15,000	0	0	0
SFI	27.9 27.9	27.92	27.92	27.92	0	0	0	0
SFN	16.7 16.7	16.66	16.66	16.66	100	0	0	0
SGB	12.3 12.3	12.30	12.30	12.30	10,500	0	0	0
SGC	103.4 103.4	103.44	103.44	103.44	100	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	20.8 20.8	20.82	20.82	20.82	400	0	0	0
SGI	10.2 10.2	10.15	10.15	10.15	0	0	0	0
SGN	51.3 51.3	51.50	51.50	50.50	7,600	0	0	0
SGP	24.3 24.3	23.90	24.70	23.90	29,800	0	0	0
SGR	12.7 12.7	12.54	12.67	12.46	97,700	0	0	0
SGS	12.8 12.8	12.84	12.84	12.66	8,300	0	0	0
SGT	15.4 15.4	14.95	15.40	14.90	19,800	0	0	0
SHA	4.0 4.0	3.85	3.96	3.85	700	0	0	0
SHB	14.8 14.8	14.80	14.85	14.60	44,854,800	0	0	0
SHC	9.6 9.6	9.62	9.62	9.62	0	0	0	0
SHE	6.6 6.6	6.70	6.70	6.60	900	0	0	0
SHI	14.2 14.2	14.15	14.20	14.10	192,400	0	0	0
SHN	3.8 3.8	3.70	3.80	3.70	3,500	0	0	0
SHP	32.3 32.3	32.16	32.26	32.16	4,000	0	0	0
SHS	16.2 16.2	16.23	16.52	16.13	6,510,000	48,400	931,000	-14.9
SID	14.8 14.8	15	15	14.20	1,600	0	0	0
SIG	6.7 6.7	6.70	6.70	6.70	0	0	0	0
SIP	60.3 60.3	58.20	60.40	58.20	223,400	0	0	0
SIV	35.7 35.7	35.75	35.75	35.75	100	0	0	0
SJ1	11.1 11.1	11.08	11.08	11.08	0	0	0	0
SJD	14 14	14	14.05	13.95	73,500	0	0	0
SJE	15 15	15.10	15.10	14.80	150,200	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	59 59	61.70	62	58.60	55,800	0	0	0
SKG	9.1 9.1	9.08	9.11	9.00	105,800	0	0	0
SKH	22.6 22.6	22.58	22.58	22.58	0	0	0	0
SKN	8.4 8.4	8.42	8.42	8.42	100	0	0	0
SKV	24.0 24.0	23.96	23.96	23.96	400	0	0	0
SLD	8 8	8	8	8	100	0	0	0
SLS	155 155	156.50	156.90	155	9,600	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.2 39.2	39.17	39.41	39.07	15,700	0	0	0
SMC	13 13	12.85	13	12.65	359,400	0	0	0
SMN	8.9 8.9	8.99	8.99	8.90	900	0	0	0
SMT	10.5 10.5	10.50	10.50	10.50	200	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.9 28.9	28.50	28.88	28.03	1,300	0	0	0
SP2	22.5 22.5	22.50	22.50	22.50	100	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	8.5 8.5	8.48	8.51	8.48	1,900	0	0	0
SPV	17.6 17.6	17.60	17.60	17.60	0	0	0	0
SRA	2 2	2.10	2.10	1.90	134,800	0	0	0
SRB	1.7 1.7	1.80	1.80	1.70	3,300	0	0	0
SRC	40.5 40.5	38.11	40.48	38.03	4,900	0	0	0
SRF	6.5 6.5	6.55	6.55	6.34	3,600	0	0	0
SSB	13.8 13.8	13.86	13.90	13.69	1,888,400	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	100	0	0	0
SSG	8.2 8.2	8.20	8.20	8.20	0	0	0	0
SSH	64.8 64.8	64.82	64.82	64.82	100	0	0	0
SSI	22.1 22.1	22.30	22.38	22.02	10,867,000	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.28	3.32	3.28	23,300	0	0	0
STB	64.9 64.9	65.40	65.50	64.80	2,756,500	0	0	0
STC	14.5 14.5	14.50	14.50	14.50	0	0	0	0
STD	7 7	7.10	7.50	6.80	16,200	0	0	0
STG	33.8 33.8	33.75	33.75	33.75	100	0	0	0
STH	21.3 21.3	21.90	21.90	21.30	78,700	0	0	0
STK	12.5 12.5	12.73	12.82	12.55	15,300	0	0	0
STP	7.8 7.8	7.80	7.80	7.80	0	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	16.4 16.4	16.43	16.43	16.43	900	0	0	0
SVD	3.4 3.4	3.40	3.44	3.36	19,100	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	106,900	0	0	0
SVT	9.9 9.9	9.94	10.03	9.94	5,600	0	0	0
SWC	27 27	26.20	27	26	6,300	0	0	0
SZB	38.5 38.5	38.47	38.47	38.29	5,800	0	0	0
SZC	26.3 26.3	26.56	26.56	26.09	534,300	0	0	0
SZE	7.6 7.6	7.80	7.80	7.61	1,800	0	0	0
SZG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
SZL	28.5 28.5	28.23	28.51	28.12	30,000	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.1 10.1	10.08	10.08	10.00	8,600	0	0	0
TAB	27.7 27.7	27.70	27.70	27.70	0	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	40.7 40.7	40.08	41.07	39.91	181,800	0	0	0
TAR	3.2 3.2	3.40	3.40	3.20	86,800	0	0	0
TAW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TBC	32.9 32.9	32.90	32.90	32.90	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	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	33.5 33.5	32.71	33.59	32.61	24,933,500	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.9 15.9	15.50	16.36	15.18	12,934,300	0	0	0
TCI	10.7 10.7	10.50	10.80	10.50	252,200	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	200	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	31.4 31.4	31.34	31.52	31.34	27,000	0	0	0
TCM	21.4 21.4	21.57	21.61	21.19	527,800	0	0	0
TCO	14.8 14.8	14.30	14.85	14.10	389,200	0	0	0
TCR	2.7 2.7	2.44	2.70	2.44	1,900	0	0	0
TCT	19 19	19.10	19.10	19	2,600	0	0	0
TCW	29.0 29.0	28.59	28.96	28.59	400	0	0	0
TCX	50.3 50.3	50.40	51.10	50.20	1,537,900	0	0	0
TD6	7 7	7.20	7.20	7	125,200	0	0	0
TDB	40.8 40.8	40.80	40.80	40.80	0	0	0	0
TDC	10.1 10.1	9.97	10.10	9.97	140,000	0	0	0
TDF	9 9	9	9	9	2,000	0	0	0
TDG	2.6 2.6	2.66	2.66	2.60	97,600	0	0	0
TDH	4.6 4.6	4.55	4.55	4.50	1,814,600	0	0	0
TDM	55.9 55.9	59.96	59.96	55.88	2,200	0	0	0
TDP	26.8 26.8	26.77	26.77	26.09	529,200	0	0	0
TDS	8.9 8.9	8.30	8.90	8.30	400	0	0	0
TDT	7.1 7.1	7.06	7.06	7.06	40,000	0	0	0
TDW	45.1 45.1	47.00	47.00	44.93	300	0	0	0
TED	58.5 58.5	58.52	58.52	58.52	0	0	0	0
TEG	5.9 5.9	5.86	5.86	5.82	8,200	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	48.4 48.4	46.97	48.39	46.97	200	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TH1	7.4 7.4	6.10	7.40	6	43,800	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	0	0	0	0
THD	31.2 31.2	31.30	31.30	31.20	3,200	0	0	0
THG	38.7 38.7	38.55	38.81	38.55	10,100	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	8.1 8.1	8.11	8.20	8.11	52,300	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	18.1 18.1	17.01	19.27	16.45	34,800	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.60	6.70	6.50	239,600	0	0	0
TIN	158 158	158.60	159.60	150	22,700	0	0	0
TIP	16.9 16.9	17.04	17.04	16.86	16,000	0	0	0
TIS	4.9 4.9	4.90	4.90	4.90	3,700	0	0	0
TIX	43.6 43.6	43.59	43.59	43.59	0	0	0	0
TJC	16.3 16.3	17.30	17.97	16.30	45,400	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.3 11.3	11.29	11.29	9.57	16,800	0	13,800	-0.1
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.4 8.4	8.30	8.36	8.28	191,500	0	0	0
TLG	49.1 49.1	48.29	49.18	47.71	165,000	0	0	0
TLH	4.7 4.7	4.68	4.74	4.68	126,700	0	0	0
TLP	7 7	7	7	7	0	0	0	0
TMB	53.6 53.6	53.57	53.57	53.57	0	0	0	0
TMC	7.4 7.4	7.37	7.37	7.37	0	0	0	0
TMG	70.6 70.6	70.61	70.61	70.61	0	0	0	0
TMP	47.6 47.6	48.40	48.40	46.96	16,000	0	0	0
TMS	37.2 37.2	37.17	37.17	37.17	2,800	0	0	0
TMT	13.7 13.7	13.75	13.75	13.45	20,200	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	13.2 13.2	13.29	13.33	13.03	10,200	0	0	0
TNA	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TNB	9 9	9	9	9	0	0	0	0
TNC	30.1 30.1	30.10	30.10	30.10	0	0	0	0
TNG	19.7 19.7	19.83	20.01	19.28	1,396,700	212,900	10,500	4.3
TNH	10.1 10.1	10.15	10.20	10.05	189,500	0	0	0
TNI	5.3 5.3	5.31	5.42	5.31	101,000	0	0	0
TNP	23.1 23.1	23.11	23.11	23.11	0	0	0	0
TNS	3.7 3.7	3.70	3.70	3.50	38,300	0	0	0
TNT	10.5 10.5	10	10.60	9.90	251,000	0	0	0
TNW	11.9 11.9	11.90	11.90	11.90	400	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	188.0 188.0	188.96	189.65	186.02	48,200	0	0	0
TOT	13.8 13.8	13.59	14.01	13.42	2,500	300	0	0.0
TOW	33.9 33.9	33.88	33.88	33.88	0	0	0	0
TPB	13.7 13.7	13.72	13.81	13.64	4,051,000	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.3 10.3	10.30	10.30	10.30	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	37.2 37.2	36.08	37.20	36.08	10,400	0	0	0
TRC	17.5 17.5	17.54	17.66	17.23	39,900	0	0	0
TRS	25.9 25.9	22.61	25.86	22.61	200	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13.2 13.2	13.10	13.30	13.10	11,100	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	100	0	0	0
TSA	15.0 15.0	14.72	15.01	14.67	122,200	0	0	0
TSB	19.2 19.2	19.20	19.20	19.20	0	0	0	0
TSC	2.4 2.4	2.39	2.39	2.34	55,200	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	4.9 4.9	4.77	4.86	4.77	1,200	0	0	0
TTA	10.8 10.8	11	11	10.75	441,600	0	0	0
TTB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TTC	9.0 9.0	9.00	9.00	9.00	1,800	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	2.64	2.60	484,800	0	0	0
TTG	11 11	11	11	11	0	0	0	0
TTH	2.4 2.4	2.40	2.40	2.30	16,600	0	0	0
TTL	8.3 8.3	8.30	8.30	8.30	0	0	0	0
TTN	14.6 14.6	14.65	14.74	13.34	53,000	0	0	0
TTS	10 10	10	10	10	0	0	0	0
TTT	33.1 33.1	33.10	33.10	33.10	0	0	0	0
TTZ	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TUG	20.2 20.2	20.20	20.20	20.20	0	0	0	0
TV1	26.4 26.4	25.96	27.44	24.39	157,800	0	0	0
TV2	35.5 35.5	32.70	36	32.70	870,300	0	0	0
TV3	16.0 16.0	14.69	15.95	14.69	1,100	0	0	0
TV4	14.6 14.6	14.70	14.70	14.20	15,400	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	7.50	7.50	7.20	8,300	0	0	0
TVC	7.3 7.3	7.40	7.40	7.20	27,100	2,000	0	0.0
TVD	9.6 9.6	9.49	9.58	9.39	91,400	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	0	0	0	0
TVN	8.0 8.0	8.03	8.22	7.93	576,200	0	0	0
TVS	12.9 12.9	12.62	12.90	12.62	17,600	0	0	0
TVT	15.0 15.0	15.01	15.01	15.01	7,700	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.3 4.3	4.40	4.40	4.30	2,800	0	0	0
TYA	17.7 17.7	17.76	17.98	17.35	5,000	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.1 3.1	3.20	3.20	3	42,700	0	0	0
UDJ	6.6 6.6	6.60	6.60	6.51	8,400	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	65 65	64.50	65	64.50	3,900	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	0	0	0	0
UPH	4.7 4.7	4.70	4.70	4.70	100	0	0	0
UPS	26.4 26.4	26.40	26.40	26.40	300	0	0	0
USC	11.7 11.7	11.75	11.75	11.75	0	0	0	0
USD	16.9 16.9	16.86	16.86	16.86	500	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	10.30	10.30	10.20	280,300	0	0	0
VAF	21.3 21.3	20.90	21.76	20.90	12,400	0	0	0
VAV	31.3 31.3	31.25	31.25	31.25	100	0	0	0
VBB	12.8 12.8	12.55	14.09	12.45	648,000	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	5.1 5.1	4.80	5.20	4.80	440,000	18,500	0	0.1
VC3	24.5 24.5	24.19	24.47	24.09	1,465,700	17,700	2,000	0.4
VC6	19.8 19.8	17.10	19.75	17.10	2,200	0	0	0
VC7	7.8 7.8	8	8	7.80	49,600	0	0	0
VC9	4.9 4.9	5.10	5.10	4.70	65,400	0	0	0
VCA	6.7 6.7	6.69	6.69	6.68	400	0	0	0
VCB	60.1 60.1	62.48	62.48	60.10	11,882,500	0	0	0
VCC	9.4 9.4	9.36	9.36	9.18	5,200	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	600	0	0	0
VCG	20.3 20.3	20.35	20.70	20.04	13,720,000	0	0	0
VCI	27 27	27.15	27.15	26.70	3,495,900	0	0	0
VCK	34.8 34.8	33.90	34.80	33.70	3,025,600	0	0	0
VCM	8 8	7.20	8	7.20	200	0	0	0
VCP	23.8 23.8	23.90	23.90	23.70	4,100	0	0	0
VCR	42 42	42	42	42	200	0	0	0
VCS	37.5 37.5	37.73	37.73	37.35	31,800	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	10.5 10.5	11.70	11.70	10.50	9,600	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	29.9 29.9	29.90	29.90	29.90	300	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	400	0	0	0
VDS	14.4 14.4	14.65	14.70	14.30	195,000	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	100	0	0	0
VE3	6.3 6.3	7.50	7.50	6.30	300	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE9	3.8 3.8	3.80	3.80	3.80	3,000	0	0	0
VEA	33.2 33.2	33.40	33.50	33	602,800	0	0	0
VEC	25 25	25.40	25.50	25	300	0	0	0
VEF	99.9 99.9	102	102.50	98.80	23,600	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	100	0	0	0
VET	15.1 15.1	15.20	15.20	15.10	3,500	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	48.0 48.0	47.89	47.99	47.56	7,600	0	0	0
VFR	9.4 9.4	9.40	9.40	9.40	0	0	0	0
VFS	12.8 12.8	12.80	12.90	12.70	487,400	0	44,100	-0.6
VGC	41.2 41.2	40.92	41.67	40.83	316,300	0	0	0
VGG	39.8 39.8	39.77	39.77	39.77	100	0	0	0
VGI	89.0 89.0	88.79	90.71	88.31	568,700	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.1 25.1	25	25.10	24.90	9,300	0	0	0
VGR	67.2 67.2	67.21	67.21	67.21	0	0	0	0
VGS	23.3 23.3	23.27	23.46	23.08	203,800	0	44,600	-1.1
VGT	11.8 11.8	11.70	11.80	11.60	476,800	0	0	0
VGV	41.6 41.6	41.63	41.63	41.63	0	0	0	0
VHC	62.4 62.4	62	62.70	61.80	980,800	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.10	3.30	3.10	797,700	0	0	0
VHF	2.0 2.0	1.98	1.98	1.98	0	0	0	0
VHG	1.5 1.5	1.60	1.60	1.50	146,400	0	0	0
VHH	2.4 2.4	2.40	2.40	2.40	100	0	0	0
VHL	11.1 11.1	11.10	11.10	11.10	0	0	0	0
VHM	68.0 68.0	71.31	71.55	67.99	6,047,900	0	0	0
VIB	14.9 14.9	14.89	14.98	14.85	3,303,900	0	0	0
VIC	212.1 212.1	215.20	221.90	208	4,235,200	0	0	0
VID	5.0 5.0	4.90	5	4.90	700	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	14.4 14.4	14.84	14.84	14.36	6,500	0	0	0
VIG	4.6 4.6	4.50	4.60	4.50	70,800	0	15,000	-0.1
VIM	10.2 10.2	10.17	10.17	10.17	300	0	0	0
VIN	15.6 15.6	15.61	15.61	15.61	0	0	0	0
VIP	10.6 10.6	10.72	10.77	10.40	462,600	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	44.8 44.8	44.80	44.80	39.20	148,500	0	0	0
VIX	15.8 15.8	16.10	16.10	15.71	17,019,900	0	0	0
VJC	138.8 138.8	134.46	138.85	132.46	1,581,700	0	0	0
VKC	1 1	0.90	1	0.90	9,400	0	0	0
VLA	10.2 10.2	9.28	10.20	9.28	1,600	0	0	0
VLB	44.7 44.7	44.44	45.01	44.44	4,800	0	0	0
VLC	13.4 13.4	13.30	13.50	13.20	51,600	0	0	0
VLG	7.6 7.6	8.69	8.69	7.64	4,700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16.2 16.2	16.20	16.30	16	1,700	0	0	0
VLW	39.2 39.2	39.22	39.22	39.22	0	0	0	0
VMA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
VMC	4.5 4.5	4.30	4.50	4.20	900	0	0	0
VMD	15 15	15	15	15	0	0	0	0
VMG	2.5 2.5	2.40	2.50	2.40	1,700	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	15.6 15.6	15.84	15.84	14.02	900	0	0	0
VNB	14.4 14.4	14.50	14.80	14.20	52,600	0	0	0
VNC	35.4 35.4	35.40	35.40	35.40	400	0	0	0
VND	15.7 15.7	15.79	15.94	15.70	5,029,800	0	0	0
VNE	3.8 3.8	3.79	3.81	3.61	642,500	0	0	0
VNF	13.4 13.4	13.36	13.36	13.36	3,300	0	0	0
VNG	6.7 6.7	6.80	6.80	6.70	2,000	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	86,800	0	0	0
VNI	7.4 7.4	7.40	7.40	7.40	100	0	0	0
VNL	19.3 19.3	19.35	19.35	19.20	3,800	0	0	0
VNM	59.5 59.5	60.13	60.13	58.58	5,855,700	0	0	0
VNP	19.1 19.1	18.48	20.59	18.48	38,400	0	0	0
VNR	18.8 18.8	18.74	18.83	18.65	12,500	0	0	0
VNS	8.0 8.0	8	8	7.96	12,200	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	4.2 4.2	4.20	4.20	4.20	641,100	0	0	0
VNZ	320 320	323.40	324	320	1,300	0	0	0
VOS	11.7 11.7	11.93	11.93	11.65	637,300	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	200	0	0	0
VPB	26.1 26.1	26.24	26.43	26.05	8,708,200	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.8 22.8	22.77	22.95	22.72	16,400	0	0	0
VPG	3.5 3.5	3.70	3.80	3.48	570,000	0	0	0
VPH	3.4 3.4	3.50	3.55	3.44	105,400	0	0	0
VPI	54.4 54.4	53.18	54.36	52.82	5,607,000	0	0	0
VPL	81.5 81.5	82.80	84	81.50	861,400	0	0	0
VPR	7.1 7.1	7.00	7.09	7.00	2,000	0	0	0
VPS	8.4 8.4	8.58	8.58	8.26	2,800	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	27.6 27.6	27.55	27.65	27.30	841,700	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.8 12.8	12.90	12.90	12.50	24,300	0	0	0
VRE	27.8 27.8	28.54	28.73	27.72	4,957,500	0	0	0
VRG	16.0 16.0	15.95	15.95	15.95	100	0	0	0
VSA	18.5 18.5	18.45	18.55	18.45	600	0	0	0
VSC	22.2 22.2	22.20	22.50	22	2,859,500	0	0	0
VSE	8.1 8.1	8.08	8.08	8.08	1,000	0	0	0
VSF	26.2 26.2	25.80	26.20	25.80	11,800	0	0	0
VSG	1.8 1.8	1.40	1.80	1.40	500	0	0	0
VSH	41.4 41.4	41.22	41.36	41.12	7,900	0	0	0
VSI	28 28	28	28	28	700	0	0	0
VSM	14.2 14.2	14.20	14.30	13.10	5,200	0	0	0
VSN	13.9 13.9	13.98	13.98	13.88	900	0	0	0
VST	3.1 3.1	3.10	3.20	3	61,100	0	0	0
VTA	1.5 1.5	1.40	1.50	1.30	43,800	0	0	0
VTB	12.9 12.9	12.45	12.91	12.45	5,700	0	0	0
VTC	9.7 9.7	9.56	9.73	9.56	4,300	0	0	0
VTD	6.5 6.5	7	7.10	6.10	737,200	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	8.6 8.6	8	8.60	8	1,000	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	37.2 37.2	37.69	38.44	37.17	4,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.1 11.1	11.01	11.15	10.87	509,000	0	0	0
VTP	59.1 59.1	58.54	60.50	58.45	390,600	0	0	0
VTQ	5.9 5.9	6	6	5.90	1,200	0	0	0
VTR	10.7 10.7	10.60	10.70	10.50	3,400	0	0	0
VTV	14.9 14.9	14.90	14.90	14.50	35,800	0	300	0.0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	19.90	20	19.80	983,000	7,800	3,400	0.1
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	78.0 78.0	74.90	78.53	74.90	126,100	0	0	0
VW3	11 11	11.50	11.50	10.30	23,700	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	284.4 284.4	284.50	284.50	284.30	1,200	0	0	0
WSB	57.4 57.4	57.40	57.40	57.40	100	0	0	0
WSS	6.2 6.2	6.20	6.20	6.10	6,900	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	200	0	0	0
X26	15 15	15	15	15	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	16.2 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	3,600	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	14.8 14.8	15.02	15.02	14.83	800	0	0	0
XPH	14.2 14.2	15.20	15.20	14.20	1,100	0	0	0
YBC	7.6 7.6	7.60	7.60	7.60	0	0	0	0
YBM	10.2 10.2	10.15	10.15	10.15	1,800	0	0	0
YEG	9.3 9.3	9.29	9.35	9.29	610,400	0	0	0
YTC	20.5 20.5	20.52	20.52	20.52	0	0	0	0
^HASTC	252.0 252.0	253.34	253.73	250.62	41,482,278	1,781,690	1,663,149	-2.2
^UPCOM	127.6 127.6	127.84	129.77	127.13	42,535,090	125,001	402,189	-10.8
^VN30	2,011.4 2,011.4	2,027.72	2,035.48	2,001.22	248,049,300	19,133,937	51,395,164	-1,542.3
^VNINDEX	1,853.3 1,853.3	1,873.23	1,881.93	1,843.63	625,709,200	42,253,029	94,392,059	-1,937.2

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 24/04/2026