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 29/04/2026

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	7.0 7.0	6.75	7.10	6.63	2,647,000	298,000	130,900	1.2
AAH	3.1 3.1	3.10	3.20	3	638,800	0	0	0
AAM	6.2 6.2	6.23	6.56	6.23	2,700	100	100	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	365,700	0	0	0
AAT	2.9 2.9	2.90	2.90	2.87	21,500	0	0	0
AAV	7.4 7.4	7.60	7.60	7.20	297,100	0	6,500	0.0
ABB	13.0 13.0	13.04	13.13	12.87	1,094,200	148,000	4,700	2.1
ABC	10.5 10.5	10.80	10.80	10.50	13,900	0	0	0
ABI	19.6 19.6	19.60	19.70	19.40	39,400	5,200	26,900	-0.4
ABR	13.7 13.7	13.72	13.72	13.72	0	0	0	0
ABS	2.9 2.9	2.91	2.94	2.86	48,900	0	0	0
ABT	59.8 59.8	59	60	59	10,000	0	700	0.0
ABW	10.3 10.3	10.30	10.40	10.30	195,700	0	50,000	-0.5
ACB	20.2 20.2	20.25	20.29	20.07	8,936,800	139,900	4,804,500	-109.1
ACC	12.7 12.7	12.60	12.75	12.20	3,900	0	0	0
ACE	34.9 34.9	34.88	34.88	34.88	600	0	0	0
ACG	33.5 33.5	33.80	33.80	33.50	2,200	700	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	3.6 3.6	3.60	3.60	3.60	0	0	0	0
ACV	44 44	44.40	44.70	43.90	984,100	23,600	619,400	-26.2
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9.0 9.0	8.37	8.95	8.31	2,100	0	0	0
ADP	22.9 22.9	22.85	22.90	22.70	1,000	0	0	0
ADS	8.1 8.1	8.15	8.15	8.06	71,200	0	4,400	0.0
AFX	10.7 10.7	10.85	10.90	10.65	34,300	0	0	0
AG1	12 12	12	12	11.91	8,500	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	11.5 11.5	11.23	11.45	11.23	135,300	0	12,500	-0.2
AGM	2 2	2	2	2	0	0	0	0
AGP	33.9 33.9	33.75	33.93	33.66	2,100	0	0	0
AGR	13.7 13.7	13.63	13.73	13.58	122,100	400	7,500	-0.1
AGX	279.1 279.1	246.76	279.08	246.76	1,100	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	38.8 38.8	38.75	38.75	38.75	100	0	0	0
ALC	23.6 23.6	23.40	23.60	23.20	28,500	0	0	0
ALT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
ALV	7.7 7.7	7.60	7.70	7.50	5,500	0	0	0
AMC	11.2 11.2	11.19	11.19	11.19	600	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	12.4 12.4	12.40	12.40	12.40	0	0	0	0
AMS	9.6 9.6	8.64	9.59	8.35	505,000	0	0	0
AMV	1.7 1.7	1.80	1.80	1.60	1,652,700	0	0	0
ANT	29.9 29.9	30.58	30.58	29.33	4,000	0	0	0
ANV	23.9 23.9	24.30	24.40	23.50	720,100	153,700	31,600	2.9
APC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
APF	42.5 42.5	42.48	42.48	42.30	2,700	0	0	0
APG	4.9 4.9	4.80	4.99	4.78	224,800	4,700	9,700	0.0
APH	5.8 5.8	5.51	5.85	5.48	644,700	600	6,200	0.0
API	5.6 5.6	5.50	5.60	5.50	28,200	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.2 4.2	4.20	4.30	4.20	11,300	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	134,600	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	17.2 17.2	17.15	17.15	17.15	0	0	0	0
ASM	5.6 5.6	5.60	5.67	5.59	182,900	500	0	0.0
ASP	5.7 5.7	5.84	5.84	5.69	87,400	2,300	0	0.0
AST	58.2 58.2	58.51	59.66	56.78	14,600	2,900	7,500	-0.3
ATA	0.5 0.5	0.50	0.50	0.50	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	43.3 43.3	47.19	47.19	43.33	1,000	0	0	0
AVG	10.1 10.1	9.90	10.10	9.90	197,100	0	6,500	-0.1
BAB	10.5 10.5	10.51	10.51	10.51	1,700	0	0	0
BAF	32.8 32.8	33	33	32.64	1,107,900	0	99,400	-3.6
BAL	7.4 7.4	7.44	7.44	7.44	0	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	8.6 8.6	8.56	8.56	8.56	0	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	100	0	0	0
BBS	11.9 11.9	11.94	11.94	11.94	100	0	0	0
BBT	11.6 11.6	11.70	11.70	11.60	1,300	0	0	0
BCA	19.6 19.6	19.80	21.80	19.30	20,100	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	18,800	0	0	0
BCE	8.2 8.2	8.14	8.25	7.99	17,900	0	0	0
BCF	37.9 37.9	37.90	37.90	37.90	0	0	0	0
BCM	53.2 53.2	53.60	53.80	52.80	445,800	38,000	122,300	-4.5
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	31.4 31.4	31.38	31.38	31.38	100	0	0	0
BDT	9.2 9.2	9.10	9.20	9.10	90,000	0	0	0
BDW	25.4 25.4	25.45	25.45	25.45	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	63.1 63.1	59.03	63.14	59.03	794,200	32,500	32,500	0.0
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	22 22	22	22	22	0	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	28.6 28.6	28.61	28.61	28.51	1,600	0	300	0.0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.6 22.6	22.29	22.72	22.29	107,100	2,100	0	0.1
BID	37.1 37.1	37.19	37.33	36.73	6,693,000	202,100	2,649,700	-97.8
BIG	6.8 6.8	6.95	7.31	6.60	657,200	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	100	0	0	0
BKC	16.8 16.8	16.63	16.79	16.24	13,700	0	0	0
BKG	2.5 2.5	2.52	2.55	2.50	133,500	0	0	0
BLF	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BLI	9.2 9.2	9.20	9.20	9.20	300	0	0	0
BLN	6.0 6.0	5.99	5.99	5.99	0	0	0	0
BLT	21.1 21.1	21.06	21.06	21.06	100	0	0	0
BMC	13.2 13.2	13.25	13.30	13.15	24,700	0	0	0
BMD	9.3 9.3	9.35	9.35	9.35	0	0	0	0
BMF	7.5 7.5	7.50	7.50	7.50	500	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.6 14.6	14.57	14.67	14.52	72,300	400	900	0.0
BMJ	9.9 9.9	9.90	9.90	9.90	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	137.7 137.7	139.05	139.05	136.96	106,400	36,200	2,100	5.0
BMS	14.4 14.4	14.50	14.50	14.22	160,800	0	0	0
BMV	4 4	4.20	4.20	4	400	0	0	0
BNA	6.1 6.1	5.70	6.10	5.40	226,800	0	0	0
BNW	15.5 15.5	15.51	15.51	15.51	0	0	0	0
BOT	1.9 1.9	1.90	1.90	1.90	0	0	0	0
BPC	12.2 12.2	12.23	12.23	12.23	0	0	0	0
BQB	4 4	4	4	4	100	0	0	0
BQP	16.8 16.8	16.80	16.80	16.80	200	0	0	0
BRC	10.7 10.7	10.93	10.93	10.74	19,400	3,000	0	0.0
BRR	17.7 17.7	17.74	17.74	17.74	0	0	0	0
BRS	22.9 22.9	25.39	26.52	22.57	1,800	0	0	0
BSA	20.2 20.2	20.30	20.30	20.20	3,600	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	0	0	0	0
BSH	17 17	16.90	17	16.90	1,600	0	0	0
BSI	31.9 31.9	31.82	32.18	31.64	130,600	3,200	26,400	-0.8
BSL	11.7 11.7	12.33	12.33	11.66	300	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	16.3 16.3	16.29	16.29	16.29	0	0	0	0
BSR	23.3 23.3	22.94	23.63	22.89	9,691,400	3,477,100	2,872,900	14.2
BT1	9.9 9.9	9.90	9.90	9.90	600	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.8 4.8	4.40	4.80	4.40	300	0	0	0
BTD	16.9 16.9	15.81	16.94	15.81	700	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.4 21.4	21.00	21.37	21.00	1,800	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BTP	7.8 7.8	7.83	7.93	7.80	30,900	16,000	0	0.1
BTS	5.2 5.2	5.10	5.20	5.10	500	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	6,800	0	0	0
BTV	16.3 16.3	16.29	16.29	16.29	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	12.20	851,700	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	70.5 70.5	70.10	70.90	69.20	483,300	152,600	92,800	4.2
BVL	14.8 14.8	14.83	14.83	14.83	100	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	25.6 25.6	25.50	25.80	25.10	94,600	2,800	8,500	-0.1
BWA	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BWE	42.6 42.6	42.07	42.56	42.03	196,400	1,300	33,500	-1.4
BWS	33.0 33.0	33.49	33.49	33.00	3,400	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	13.4 13.4	12.59	13.37	12.44	270,300	800	100	0.0
C47	9.2 9.2	9.05	9.15	9.03	17,600	0	0	0
C4G	7 7	7	7.10	6.90	250,000	0	0	0
C69	16 16	15.80	16	15.70	798,600	42,900	0	0.7
C92	4.1 4.1	3.60	4.10	3.60	200	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.9 6.9	6.90	6.90	6.90	1,000	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.7 42.7	43.26	43.35	42.61	20,500	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	13.9 13.9	14.02	14.02	13.82	42,800	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25 25	25	25	25	500	0	0	0
CC1	35.5 35.5	32.86	35.52	32.86	1,100	0	0	0
CCA	10.4 10.4	10.16	10.43	10.16	300	0	0	0
CCC	8.2 8.2	8	8.15	8	30,300	0	0	0
CCI	17.5 17.5	17.52	17.52	17.52	0	0	0	0
CCL	4.5 4.5	4.50	4.51	4.47	15,800	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	100	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	13.0 13.0	12.95	12.95	12.95	400	0	0	0
CCS	8.4 8.4	8.40	8.40	8.40	200	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	100	0	0	0
CCV	62.3 62.3	62.33	62.33	62.33	0	0	0	0
CDC	18.8 18.8	18.40	18.80	18.15	401,300	32,600	3,400	0.5
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.1 29.1	29.08	29.08	28.88	6,700	500	0	0.0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.3 13.3	13.23	13.33	13.23	1,100	0	0	0
CDR	4.1 4.1	4.20	4.20	4.10	700	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	17.0 17.0	16.38	17.33	16.19	20,099,400	884,500	700	15.6
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	9 9	9	9	9	100	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3 3	3	3	3	3,000	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	26.5 26.5	26.15	26.48	26.15	15,000	0	0	0
CHS	11 11	11	11	11	2,400	0	0	0
CI5	4.3 4.3	4.20	4.30	4.20	400	0	0	0
CIA	9.9 9.9	9.90	9.90	9.70	400	0	0	0
CID	8.7 8.7	8.71	8.71	8.71	13,600	0	0	0
CIG	6.6 6.6	6.37	6.59	6.28	37,400	0	0	0
CII	19.3 19.3	19.10	19.65	18.90	22,465,000	727,100	818,600	-1.8
CIP	2.2 2.2	2.50	2.50	2.20	8,000	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	55.0 55.0	54.55	55.21	54.55	5,800	0	0	0
CKD	27.8 27.8	26.05	27.77	26.05	600	0	0	0
CKG	8.6 8.6	8.65	8.70	8.60	22,900	200	1,000	0.0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	52.5 52.5	52.50	52.50	52.50	1,500	0	0	0
CLH	20.1 20.1	19.95	20.13	19.95	2,300	0	0	0
CLL	27.4 27.4	27.45	27.45	27.40	13,400	0	0	0
CLM	54.1 54.1	54.05	54.05	54.05	500	0	0	0
CLW	45.3 45.3	45.31	45.31	45.31	100	0	0	0
CLX	14.0 14.0	14.02	14.12	14.02	52,000	0	0	0
CMC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CMD	17.7 17.7	18.41	18.78	17.74	8,100	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.8 27.8	27.65	27.80	27.50	116,200	5,500	13,800	-0.2
CMI	0.7 0.7	0.70	0.70	0.70	0	0	0	0
CMK	7.8 7.8	7.80	7.80	7.80	0	0	0	0
CMM	16.7 16.7	18	18	14.50	300	0	0	0
CMN	21.2 21.2	21.13	21.20	20.37	10,700	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.4 6.4	6.30	6.39	6.21	10,700	0	0	0
CMT	12.2 12.2	12.90	13.80	12.20	3,100	2,000	0	0
CMV	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CMW	13.7 13.7	13.70	13.70	13.70	300	0	0	0
CMX	6.0 6.0	5.93	6.07	5.93	78,700	0	300	0.0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.8 32.8	31.94	32.81	31.94	300	0	0	0
CNG	23.2 23.2	23.40	23.40	22	7,000	1,100	400	0.0
CNN	50.1 50.1	50.07	50.07	50.07	0	0	0	0
CNT	6.9 6.9	6.90	6.90	6.90	0	0	0	0
COM	34.5 34.5	34.50	34.50	34.50	0	0	0	0
CPA	9 9	9	9	9	0	0	0	0
CPC	15.8 15.8	15.69	15.78	15.69	900	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
CQN	30.0 30.0	30.23	30.23	30.04	16,200	0	0	0
CQT	8.1 8.1	8.14	8.14	8.14	0	0	0	0
CRC	9 9	8.99	9.10	8.97	1,469,900	2,900	9,900	-0.1
CRE	7.7 7.7	7.60	7.79	7.51	166,600	2,600	1,200	0.0
CRV	28 28	28	28	28	0	0	0	0
CSC	13.2 13.2	13.18	13.18	13.18	5,200	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.3 12.3	12.15	12.35	12.10	194,900	3,400	6,000	0.0
CST	13.7 13.7	13.70	13.80	13.50	23,700	0	0	0
CSV	26.0 26.0	26.15	26.15	25.85	594,800	25,900	1,400	0.6
CT3	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CT6	10 10	10	10	10	0	0	0	0
CTB	15.1 15.1	15.11	15.11	15.11	0	0	0	0
CTD	86.8 86.8	86	88.60	86	920,700	2,300	12,200	-0.9
CTF	18.4 18.4	18.55	18.55	18.25	379,100	5,100	5,900	0.0
CTG	34.4 34.4	34.47	34.57	34.22	6,648,700	531,600	2,041,200	-52.6
CTI	19.5 19.5	19.36	19.64	19.23	192,400	29,700	3,800	0.5
CTP	6.5 6.5	6.50	6.70	6.30	57,500	0	0	0
CTR	75.4 75.4	76.49	76.49	74.56	293,300	5,900	42,700	-3.2
CTS	20.4 20.4	20.12	20.55	20.12	370,600	69,600	19,500	1.3
CTT	15.8 15.8	15.77	15.77	15.77	0	0	0	0
CTW	23.8 23.8	23.80	23.80	23.80	0	0	0	0
CTX	5.4 5.4	5.40	5.40	5.30	15,000	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.7 26.7	24.75	26.70	24.75	900	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.4 10.4	10.37	10.37	10.37	100	0	0	0
D2D	29.0 29.0	29.09	29.34	29.00	46,800	1,000	18,100	-0.6
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	15.9 15.9	15.50	15.90	15.50	300	0	0	0
DAE	15.4 15.4	15.35	15.35	15.35	0	0	0	0
DAH	2.7 2.7	2.72	2.80	2.71	138,600	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.4 8.4	8.10	8.43	8.10	1,400	0	0	0
DBC	19.9 19.9	19.90	19.99	19.46	2,059,400	37,000	53,300	-0.4
DBD	47.9 47.9	47.62	48.00	47.62	33,500	24,900	0	1.2
DBM	25.8 25.8	25.79	25.79	25.79	0	0	0	0
DBT	11.4 11.4	11.50	11.50	11.30	5,400	0	0	0
DC1	6.4 6.4	6.44	6.44	6.44	200	0	0	0
DC2	6.1 6.1	6.13	6.13	6.13	0	0	0	0
DC4	8.0 8.0	8	8.07	7.98	170,600	1,200	0	0.0
DCF	26.8 26.8	26.79	26.79	26.79	0	0	0	0
DCG	23.0 23.0	23.04	23.04	23.04	0	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	37.3 37.3	36.90	37.50	36.75	448,300	0	0	0
DCM	40.4 40.4	38.62	40.61	38.15	3,723,300	1,706,500	550,300	48.6
DCR	4 4	4	4	4	100	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	150 150	150	150	150	600	0	0	0
DDB	9.2 9.2	9.30	9.30	9.20	37,200	0	0	0
DDG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
DDH	3.9 3.9	3.94	3.94	3.94	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	0	0	0	0
DDV	24.7 24.7	24.10	24.85	23.91	344,400	44,000	0	1.2
DFC	27.1 27.1	27.14	27.14	27.14	100	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.9 47.9	46.89	48.22	46.89	1,358,600	280,500	141,700	7.4
DGT	4 4	4.10	4.20	4	49,900	0	0	0
DGW	41.5 41.5	40.97	41.73	40.68	798,500	262,700	45,900	9.3
DHA	42.4 42.4	42.87	42.87	42.31	38,700	1,600	800	0.0
DHB	13.7 13.7	13	13.70	13	51,100	0	0	0
DHC	30.9 30.9	30.83	31.09	30.19	219,600	3,400	87,200	-3.0
DHD	28.0 28.0	28.39	28.39	28.02	1,500	0	0	0
DHG	90.1 90.1	89.93	90.11	89.66	24,800	1,000	100	0.1
DHM	6.7 6.7	6.54	6.73	6.50	5,900	0	0	0
DHN	25.8 25.8	25.84	25.84	25.84	0	0	0	0
DHP	10.7 10.7	10.70	10.70	10.70	0	0	0	0
DHT	64.5 64.5	62.73	64.55	62.73	18,500	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.9 3.9	3.90	3.90	3.90	1,000	0	0	0
DIG	13.9 13.9	13.30	14.06	13.30	15,546,200	2,875,200	497,200	34.3
DIH	7.7 7.7	7.74	7.74	7.74	0	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	4.5 4.5	4.60	4.70	4.50	214,200	0	3,600	0.0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.8 2.8	2.75	2.79	2.71	547,000	0	137,400	-0.4
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	55.6 55.6	55.58	56.54	55.58	1,000	0	0	0
DMN	6.4 6.4	6.43	6.43	6.43	700	0	0	0
DMX	70 70	72.40	72.40	69.30	953,300	134,500	669,200	-37.7
DNA	23.4 23.4	23.40	23.40	23.40	200	0	0	0
DNC	55.2 55.2	49.00	55.17	48.71	2,900	0	0	0
DND	7 7	7	7	7	0	0	0	0
DNE	7.7 7.7	7.71	7.71	7.71	0	0	0	0
DNH	39.5 39.5	39.52	39.52	39.52	800	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	8.9 8.9	8.50	8.90	8.50	900	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.9 19.9	19.90	19.90	19.90	0	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	31.4 31.4	31.40	31.40	31.40	0	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	27.7 27.7	29.04	29.04	27.66	1,800	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	58.5 58.5	58.30	58.50	58.20	12,100	0	0	0
DPC	7.1 7.1	7.10	7.10	7.10	200	0	0	0
DPG	44.1 44.1	43.49	45.11	43.49	973,900	22,900	39,800	-0.8
DPH	51 51	51	51	51	100	0	0	0
DPM	24.8 24.8	24.02	25.09	23.88	5,017,400	1,018,800	1,700,500	-17.6
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	41.2 41.2	40.95	41.35	40.65	360,500	93,700	24,800	2.8
DQC	11.6 11.6	11.40	11.59	11.02	129,100	200	1,500	0.0
DRC	12.4 12.4	12.30	12.49	12.30	128,800	0	0	0
DRG	8.3 8.3	8.33	8.33	8.33	0	0	0	0
DRH	2.4 2.4	2.39	2.45	2.36	281,700	35,900	15,900	0.0
DRI	13.1 13.1	12.97	13.06	12.78	543,000	0	100	0.0
DRL	43.9 43.9	43.90	43.90	43.90	12,000	0	0	0
DS3	5.1 5.1	5.10	5.10	5.10	2,200	0	0	0
DSC	13 13	13	13	12.75	9,900	0	1,800	0.0
DSD	12.3 12.3	12.30	12.30	12.30	0	0	0	0
DSE	23.0 23.0	22.40	23	22.40	602,000	64,300	31,900	0.7
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	15.8 15.8	15.90	15.90	15.50	116,400	0	0	0
DSN	36.7 36.7	36.66	37.19	36.47	3,800	0	100	0.0
DSP	12 12	12	12	12	0	0	0	0
DST	5 5	5	5.10	5	9,100	0	0	0
DTA	3.6 3.6	3.47	3.56	3.40	9,400	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	14.2 14.2	14.95	14.95	14.07	1,056,700	7,500	0	0.1
DTG	15.9 15.9	15.90	15.90	15.90	100	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2 2	2	2	2	0	0	0	0
DTK	10.8 10.8	10.82	10.82	10.82	200	200	0	0.0
DTL	11.4 11.4	11.40	11.40	11.40	1,500	0	0	0
DTP	91.6 91.6	91.57	91.57	91.57	2,800	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	7.8 7.8	7.80	7.90	7.70	125,800	0	0	0
DVN	19.4 19.4	19.37	19.56	19.37	4,600	0	0	0
DVP	66.3 66.3	66.44	66.44	66.26	4,000	0	0	0
DVW	42.4 42.4	42.39	42.39	42.39	0	0	0	0
DWC	19.6 19.6	19.60	19.60	19.60	0	0	0	0
DWS	16.2 16.2	16.17	16.17	16.17	0	0	0	0
DXG	13.5 13.5	13.11	13.64	13.07	25,111,800	1,521,000	1,435,100	1.3
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	14.3 14.3	14.10	14.30	13.90	295,500	40,600	20,700	0.3
DXS	7.4 7.4	7.23	7.45	7.20	2,283,800	263,100	144,500	0.9
DXV	3.9 3.9	3.94	3.94	3.94	100	0	0	0
E12	4.4 4.4	3.90	4.40	3.90	1,700	0	0	0
E29	9.0 9.0	8.97	8.97	8.97	300	0	0	0
EBS	11 11	11	11	11	400	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	29.8 29.8	30	30	29.50	10,000	0	0	0
EFI	3.3 3.3	3.40	3.50	3	7,400	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	21.8 21.8	21.85	21.90	21.60	9,045,100	121,800	334,400	-4.6
EIC	21.4 21.4	18.57	21.43	18.57	2,300	0	0	0
EID	20.8 20.8	20.80	20.89	20.71	11,700	0	0	0
EIN	2.3 2.3	2.40	2.40	2.20	2,300	0	0	0
ELC	17.3 17.3	16.86	17.25	16.81	378,300	7,300	500	0.1
EME	26.5 26.5	26.50	26.50	26.50	100	0	0	0
EMG	8.1 8.1	8.12	8.12	8.12	0	0	0	0
EMS	18.5 18.5	18.46	18.46	18.46	100	0	0	0
EVE	9.3 9.3	9.20	9.34	9.20	11,900	600	2,100	0.0
EVF	13 13	13	13.10	12.80	3,157,300	299,900	55,200	3.2
EVG	6.4 6.4	6.36	6.47	6.30	321,000	3,200	69,300	-0.4
EVS	4.6 4.6	4.50	4.70	4.50	118,600	0	0	0
F88	164 164	165	167.60	163.20	80,200	100	10,000	-1.6
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	3.06	38,500	2,000	4,000	0.0
FCN	13.2 13.2	13.20	13.25	13.05	468,700	34,500	65,200	-0.4
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	18.8 18.8	18.30	18.80	17.60	1,200	0	0	0
FGL	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FHN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
FHS	23.8 23.8	23.83	23.83	23.83	0	0	0	0
FIC	19.4 19.4	19.98	19.98	19.30	20,700	0	0	0
FID	2 2	2	2	1.80	68,300	0	0	0
FIR	5.2 5.2	5.20	5.23	5.05	647,900	5,400	2,000	0.0
FIT	4.2 4.2	4.16	4.20	4.14	245,800	0	0	0
FMC	36.3 36.3	36.27	36.36	36.22	14,200	0	0	0
FOC	57.5 57.5	57.65	57.91	57.39	5,600	0	0	0
FOX	80.8 80.8	80.80	81.50	80	78,100	0	0	0
FPT	67.7 67.7	65.82	67.70	65.82	9,163,000	1,449,700	3,058,400	-119.2
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	141.9 141.9	139.43	141.90	138.10	325,200	110,600	127,700	-2.4
FSO	11.6 11.6	11.62	11.62	11.62	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	0.50	0.50	0	0	0	0
FTS	23.2 23.2	23.19	23.50	22.92	458,100	116,700	30,400	2.2
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.3 11.3	11.40	11.40	11.10	132,800	0	0	0
GAS	73.1 73.1	71.43	73.27	70.94	1,268,600	473,500	127,100	25.8
GCB	5.9 5.9	5.90	5.90	5.90	0	0	0	0
GCF	18.4 18.4	18.30	18.40	18	13,300	0	0	0
GDA	12.8 12.8	12.91	12.91	12.73	17,700	0	0	0
GDT	17.2 17.2	17.14	17.18	17	19,000	0	100	0.0
GDW	33.0 33.0	32.95	32.95	32.95	0	0	0	0
GEE	98.6 98.6	100.49	100.49	97.39	386,600	17,100	38,400	-3.8
GEG	13.6 13.6	13.62	13.76	13.57	341,000	300	8,200	-0.1
GEL	32.2 32.2	32.40	32.50	31.75	3,008,700	800	15,500	-0.5
GER	4 4	4	4	4	0	0	0	0
GEX	31.3 31.3	31.36	31.64	31.12	7,064,600	2,130,800	1,183,700	37.2
GGG	2 2	2	2	2	0	0	0	0
GH3	3.2 3.2	3.17	3.17	3.17	0	0	0	0
GHC	27.2 27.2	27.05	27.15	27	11,600	0	0	0
GIC	10.5 10.5	9.61	10.57	9.61	38,200	1,000	17,400	-0.2
GIL	13.5 13.5	13	13.50	13	111,700	0	400	0.0
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	24.2 24.2	23.49	24.35	23.49	3,500	0	0	0
GLW	13.3 13.3	13.30	13.30	13.30	0	0	0	0
GMA	57 57	57	57	57	0	0	0	0
GMC	5 5	5.60	5.60	5	1,100	0	0	0
GMD	48.8 48.8	48.52	49.11	48.26	821,700	407,100	33,400	28.1
GMH	7.2 7.2	7.17	7.19	7.17	1,100	0	0	0
GMX	14.7 14.7	14.74	14.74	14.74	0	0	0	0
GND	20.7 20.7	20.71	20.71	20.71	2,000	0	0	0
GPC	2 2	2	2	2	1,000	0	0	0
GSM	26.8 26.8	26.77	26.77	26.77	600	0	0	0
GSP	10.2 10.2	10.18	10.18	10	80,100	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	10.7 10.7	10.32	10.68	10.32	200	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	33.7 33.7	32.85	34.30	32.50	4,047,300	695,600	21,200	22.7
GVT	88.6 88.6	88.55	88.55	88.55	200	0	0	0
H11	9.4 9.4	9.40	9.40	9.40	0	0	0	0
HAC	10 10	10	10	10	500	0	0	0
HAD	12.5 12.5	12.53	12.53	12.53	0	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.3 16.3	16.20	16.30	16.05	3,864,700	0	432,000	-7.0
HAH	52.9 52.9	53.22	53.22	52.26	278,500	21,000	47,200	-1.4
HAM	45 45	45	45	45	900	0	0	0
HAN	9.1 9.1	9.10	9.10	9.10	0	0	0	0
HAP	6.9 6.9	6.90	7	6.80	6,800	0	100	0.0
HAR	3.5 3.5	3.50	3.53	3.45	26,900	0	0	0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	29.4 29.4	29.37	29.37	29.37	0	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	100	0	0	0
HAX	10.3 10.3	10.20	10.25	10.10	255,700	8,600	200	0.1
HBC	5 5	5	5.10	5	637,200	0	0	0
HBD	19 19	19	19	19	0	0	0	0
HBH	5.7 5.7	5.75	5.75	5.75	0	0	0	0
HBS	4.1 4.1	4.10	4.10	4.10	0	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	21.50	21.50	21.50	0	0	0	0
HCD	6.4 6.4	6.30	6.44	6.29	69,000	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	23.1 23.1	23.11	23.32	22.94	3,340,300	95,500	632,800	-14.4
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	10.6 10.6	10.80	10.80	10.50	3,100	0	0	0
HD6	8.2 8.2	8.25	8.25	7.89	2,200	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	6.1 6.1	6.45	6.55	6.09	73,600	0	0	0
HDB	21.3 21.3	21.24	21.28	20.96	10,196,800	414,100	1,865,600	-38.2
HDC	16.6 16.6	16.13	16.70	16.04	3,177,500	1,084,700	58,800	19.5
HDG	23.5 23.5	23.73	23.73	23.23	1,794,000	71,400	710,600	-16.4
HDM	35.1 35.1	35.05	35.05	35.05	0	0	0	0
HDP	25.3 25.3	25.28	25.28	25.28	0	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	300	0	0	0
HEC	32.5 32.5	32.50	32.50	32.50	100	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	13.8 13.8	13.77	13.77	13.77	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	166.6 166.6	166.57	166.57	166.57	2,300	0	0	0
HGT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HHB	30.1 30.1	30.10	30.10	30.10	0	0	0	0
HHC	84 84	77	88.40	77	600	0	0	0
HHG	0.8 0.8	0.90	0.90	0.80	56,400	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.4 12.4	11.92	12.39	11.83	1,250,500	106,000	42,000	0.8
HHS	13 13	13.25	13.50	13	3,450,900	154,700	144,200	0.1
HHV	11.9 11.9	11.90	12.05	11.90	4,614,300	350,600	101,400	3.1
HID	4.6 4.6	4.73	4.75	4.54	889,500	17,600	9,700	0.0
HII	5.5 5.5	5.04	5.47	5.01	1,146,500	9,400	3,000	0.0
HIO	7.2 7.2	7.30	7.40	7.20	2,000	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29.4 29.4	29.40	29.40	29.40	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	21.3 21.3	23.08	23.08	19.23	7,800	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	391.0 391.0	391.00	391.00	391.00	0	0	0	0
HLC	10.8 10.8	10.91	10.91	10.82	9,400	0	1,000	0.0
HLD	16.4 16.4	16.19	16.38	15.90	4,300	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	0	0	0	0
HMC	11.1 11.1	11.06	11.06	11.06	100	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	17 17	16.90	17	16.90	1,000	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	0	0	0	0
HMS	34.1 34.1	34.50	34.60	34.10	5,300	0	0	0
HNA	21.6 21.6	21.55	21.55	21.55	0	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.4 10.4	10.35	10.45	10.35	5,500	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	200	0	0	0
HNG	7.3 7.3	7.20	7.30	7	8,085,100	1,300,000	4,000	9.2
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.7 7.7	7.70	7.80	7.60	277,000	0	0	0
HNP	23.2 23.2	23.20	23.20	23.20	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.20	4.30	4.20	3,200	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37 37	37.05	37.15	36.80	65,000	0	10,800	-0.4
HPB	21 21	21	21	21	0	0	0	0
HPD	16.6 16.6	16.60	16.60	16.50	1,300	0	0	0
HPG	24.8 24.8	24.69	24.91	24.64	17,239,200	2,355,200	2,098,600	7.1
HPH	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HPI	17.6 17.6	17.60	17.60	17.60	0	0	0	0
HPO	15.1 15.1	15.10	15.10	15.10	0	0	0	0
HPP	72.0 72.0	72.05	72.05	72.05	100	100	0	0.0
HPT	27.5 27.5	27.11	27.50	27.11	3,300	0	0	0
HPW	21.3 21.3	21.37	21.47	21.28	800	0	0	0
HPX	4.9 4.9	4.80	4.90	4.76	493,000	51,500	500	0.2
HQC	2.6 2.6	2.57	2.62	2.56	2,437,400	473,700	25,500	1.2
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	39.2 39.2	39.20	39.20	39.20	100	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.3 12.3	12.42	12.42	12.27	3,812,300	1,077,500	92,000	15.8
HSL	5.2 5.2	5.29	5.29	5.06	139,700	5,800	5,500	0.0
HSM	6.9 6.9	6.90	6.90	6.90	0	0	0	0
HSP	14.1 14.1	14.09	14.09	14.09	300	0	0	0
HSV	4.4 4.4	4.40	4.50	4.40	36,300	0	0	0
HT1	14.4 14.4	14.60	14.60	14.21	281,000	0	37,500	-0.6
HTC	39.0 39.0	38.98	38.98	32.27	7,900	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	20,200	0	0	0
HTG	34.7 34.7	34.65	34.73	34.61	2,600	0	0	0
HTI	21.9 21.9	21.80	21.98	21.80	9,900	0	0	0
HTL	20.1 20.1	20.06	20.06	20.06	0	0	0	0
HTM	9.4 9.4	9.30	9.40	9.30	200	0	0	0
HTN	5.8 5.8	5.87	5.87	5.71	409,900	15,000	15,000	0.0
HTP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
HTT	1.6 1.6	1.60	1.60	1.60	0	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	100	0	0	0
HU4	8.8 8.8	8.76	8.85	8.39	11,500	0	0	0
HU6	4.2 4.2	4.20	4.20	4.20	0	0	0	0
HUB	12.1 12.1	12.14	12.14	12.14	1,200	0	700	0.0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	15.9 15.9	16	16.10	15.80	1,985,700	10,000	32,400	-0.4
HVA	5.7 5.7	5.10	5.90	5.10	135,700	0	0	0
HVH	10.6 10.6	10.64	10.68	10.50	109,200	0	0	0
HVN	22.6 22.6	22.50	22.80	22.40	401,500	10,000	44,200	-0.8
HVT	26.6 26.6	26.63	26.63	26.53	5,900	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	2,100	0	0	0
HWS	14.1 14.1	14.07	14.07	13.98	1,100	0	0	0
IBD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
ICC	37.1 37.1	37.10	37.10	37.10	0	0	0	0
ICF	2.7 2.7	2.70	2.70	2.70	100	0	0	0
ICG	16.3 16.3	16.37	16.37	16.29	7,700	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	28.7 28.7	28.65	29.30	28.65	1,200	0	0	0
ICT	16.8 16.8	16.78	16.78	16.78	9,300	0	0	0
IDC	39.4 39.4	39.88	39.88	38.92	1,660,800	84,700	81,200	0.2
IDI	6.4 6.4	6.45	6.49	6.38	493,300	0	95,400	-0.6
IDJ	3.8 3.8	3.90	3.90	3.80	395,600	0	0	0
IDP	277.3 277.3	272.41	277.27	272.41	37,600	0	0	0
IDV	23.3 23.3	23.20	23.30	23	1,900	100	0	0.0
IFS	16.4 16.4	16.32	16.41	16.32	2,000	0	0	0
IJC	9.6 9.6	9.57	9.62	9.48	1,150,900	0	56,800	-0.6
ILA	5.6 5.6	5.40	5.60	5.40	800	0	0	0
ILB	20.1 20.1	20.05	20.19	20.05	700	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	0	0	0	0
ILS	21.5 21.5	21.90	22	20.60	75,700	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	50.1 50.1	46.32	50.06	45.92	31,100	8,500	8,000	0.0
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	36.5 36.5	38.36	38.36	36.47	200	0	0	0
IPA	13.1 13.1	12.78	13.13	12.61	32,000	0	0	0
IRC	3.9 3.9	3.90	3.90	3.90	0	0	0	0
ISG	9 9	9	9	9	0	0	0	0
ISH	23.0 23.0	23.04	23.04	23.04	100	0	0	0
IST	33.0 33.0	32.96	32.96	32.96	0	0	0	0
ITA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
ITC	11.1 11.1	11.32	11.32	10.69	352,000	0	0	0
ITD	13.9 13.9	13.56	13.86	13.56	200	0	0	0
ITQ	2.7 2.7	2.80	2.80	2.60	102,100	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	300	0	0	0
IVS	6.4 6.4	6.26	6.36	6.06	166,300	27,100	86,200	-0.4
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.2 4.2	4.22	4.27	4.17	196,900	1,100	0	0.0
KAI	12 12	12.50	12.50	11.90	370,100	0	0	0
KBC	33.9 33.9	34.30	34.30	33.75	2,170,500	433,700	201,900	7.9
KCB	11.2 11.2	11.19	11.19	11.10	30,600	0	400	0.0
KDC	43.8 43.8	38.70	43.80	38.70	2,645,900	79,600	68,800	0.3
KDH	23.1 23.1	23.18	23.23	22.95	7,454,800	875,000	1,481,500	-15.4
KDM	28.2 28.2	28.30	28.30	26	15,800	0	0	0
KGM	5.2 5.2	5.19	5.19	5.19	5,500	0	0	0
KHD	16.6 16.6	16.63	16.63	16.63	0	0	0	0
KHG	5.4 5.4	5.39	5.48	5.35	5,757,700	760,700	128,400	3.4
KHP	9.6 9.6	9.55	9.60	9.55	3,300	0	0	0
KHS	12.5 12.5	12.72	12.72	12.47	7,600	0	0	0
KHW	25.4 25.4	25.40	25.40	25.40	0	0	0	0
KHX	22 22	22	22	22	0	0	0	0
KIP	8.7 8.7	8.74	8.74	8.74	100	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	11.3 11.3	11.12	11.31	11.08	175,800	7,900	0	0.1
KMR	2.7 2.7	2.77	2.81	2.74	11,200	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	100	0	0	0
KOS	38.1 38.1	38.10	38.10	36.80	326,800	9,200	20,100	-0.4
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.1 16.1	16	16.10	15.90	477,900	0	44,400	-0.7
KSD	3.8 3.8	3.80	3.80	3.80	100	0	0	0
KSF	92 92	95	95	90.80	35,800	1,600	700	0.1
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	12.5 12.5	12.46	12.46	12.46	0	0	0	0
KSV	151.3 151.3	150	155	149	18,500	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	21.4 21.4	21.40	21.40	20.60	300	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	1.10	329,600	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.0 4.0	3.95	3.95	3.95	4,700	0	0	0
L14	24.7 24.7	25	25.20	24.30	70,600	100	900	0.0
L18	18.7 18.7	18.72	18.72	18.72	5,700	0	0	0
L35	2.5 2.5	2.60	2.60	2.50	900	0	0	0
L40	31.4 31.4	30.91	31.36	30.45	181,000	0	0	0
L43	2.7 2.7	2.70	2.70	2.70	0	0	0	0
L45	1.5 1.5	1.50	1.50	1.50	0	0	0	0
L61	1.4 1.4	1.40	1.40	1.40	0	0	0	0
L62	2.6 2.6	2.60	2.60	2.60	0	0	0	0
L63	10.1 10.1	10.10	10.10	10.10	100	0	0	0
LAF	17.1 17.1	17.10	17.10	17	700	0	0	0
LAI	9.5 9.5	9.33	9.50	9.33	7,000	0	0	0
LAS	14.4 14.4	14.50	14.69	14.32	341,700	0	4,000	-0.1
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	18.5 18.5	18.29	18.59	18.17	24,100	0	0	0
LBM	29.2 29.2	29.10	29.20	29	25,000	20,000	0	0.6
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.20	9.29	9.17	1,490,500	81,400	67,300	0.1
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.42	3.42	3.38	706,100	17,900	146,300	-0.4
LDP	7.9 7.9	7.90	8	7.80	17,100	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	4.8 4.8	4.80	4.80	4.80	0	0	0	0
LG9	5.1 5.1	5.10	5.10	5.10	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	100	0	0	0
LGL	6.3 6.3	6.31	6.36	6.16	87,900	4,900	0	0.0
LHC	48 48	46.50	48	46.50	5,400	300	0	0.0
LHG	26.4 26.4	26.13	26.36	26.13	22,300	1,000	0	0.0
LIC	31 31	30.50	31	30.50	4,500	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	282,600	0	0	0
LIX	29.3 29.3	29.41	29.41	28.56	18,600	400	0	0.0
LKW	32.1 32.1	32.08	32.08	32.08	0	0	0	0
LLM	21.2 21.2	21.20	21.20	21.20	200	0	0	0
LM3	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM7	1.7 1.7	1.70	1.70	1.70	0	0	0	0
LM8	12.6 12.6	12.58	12.58	12.58	0	0	0	0
LMC	9.1 9.1	9.20	9.20	9.10	300	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
LNC	3.9 3.9	3.94	3.94	3.94	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	44.7 44.7	43.09	44.84	42.81	1,345,800	118,400	239,700	-5.7
LPS	21.2 21.2	21.50	22.15	21	1,227,800	0	6,100	-0.1
LPT	6.6 6.6	6.60	6.60	6.51	4,900	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34 34	34.50	35.50	33.80	38,700	0	0	0
LSS	8.4 8.4	8.45	8.45	8.37	142,500	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LUT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
M10	21.0 21.0	21.29	21.29	20.45	5,500	0	0	0
MA1	32.0 32.0	31.99	31.99	31.99	100	0	0	0
MAC	13.4 13.4	14.18	14.18	13.36	2,000	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	20.9 20.9	20.82	20.94	20.70	13,290,000	1,136,400	1,382,000	-6.4
MBG	3 3	3	3	2.90	316,300	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.3 18.3	18.44	18.53	18.35	3,014,600	35,800	21,300	0.3
MBT	9 9	9	9	9	2,000	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.2 7.2	7.07	7.16	7.07	25,500	0	0	0
MCG	2.7 2.7	2.80	2.80	2.70	37,400	0	0	0
MCH	135.0 135.0	135.69	135.98	133.03	218,500	5,500	179,800	-23.6
MCM	27.5 27.5	27.12	27.51	26.98	23,700	100	200	0.0
MCO	5.2 5.2	5.30	5.30	5.20	2,600	0	0	0
MCP	27 27	27	27	26.85	24,200	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.1 9.1	9.14	9.14	9.14	600	0	0	0
MDF	4.8 4.8	4.60	4.80	4.50	5,800	0	0	0
MDG	34.1 34.1	33.13	34.11	33.13	4,200	300	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	6.6 6.6	6.64	6.64	6.64	200	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35 35	35	35.30	34.60	8,700	0	0	0
MGC	11.7 11.7	11.77	11.77	11.67	900	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	26.8 26.8	26.80	26.80	26.80	0	0	0	0
MHC	9.4 9.4	9.14	9.62	8.95	11,600	0	100	0.0
MIC	11.8 11.8	11.80	11.80	11.80	100	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.6 16.6	16.48	16.62	16.39	32,000	100	6,400	-0.1
MKP	26.2 26.2	25.61	26.20	25.61	600	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	700	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	0	0	0	0
MLS	20.5 20.5	20.50	20.50	20.50	1,200	0	0	0
MML	31.6 31.6	31.60	31.60	31	52,000	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	16.1 16.1	16.10	16.10	15.90	6,500	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	0	0	0	0
MSB	10.4 10.4	10.42	10.50	10.42	5,034,100	1,713,100	320,100	17.5
MSH	36.3 36.3	37.04	37.04	36.22	113,600	36,800	22,500	0.5
MSN	76.8 76.8	77	77.40	76.10	4,028,900	309,500	1,169,300	-65.8
MSR	37.8 37.8	37.51	38.68	36.04	1,890,300	0	0	0
MST	8.1 8.1	8.10	8.20	8	1,943,500	73,800	0	0.6
MTA	12.7 12.7	12.77	12.77	12.57	5,100	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	6,600	0	0	0
MTH	25.9 25.9	25.89	25.99	25.89	20,300	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	13.8 13.8	13.84	13.84	13.84	600	0	0	0
MTS	8.9 8.9	8.92	8.92	8.92	1,100	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	200	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	0	0	0	0
MVC	13.5 13.5	13.23	13.52	12.95	30,600	0	0	0
MVN	54.1 54.1	54	56.50	54	9,900	0	0	0
MWG	81.6 81.6	82.59	83.28	81.62	4,897,200	213,500	1,059,600	-71.4
MZG	11.5 11.5	11.55	11.55	11.27	118,000	0	0	0
NAB	14.1 14.1	14.10	14.20	14	1,522,500	156,800	31,000	1.8
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.4 49.4	49.90	50.20	49.30	526,900	47,900	55,600	-0.4
NAG	8.3 8.3	8.32	8.41	7.84	336,600	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	32 32	32	32	32	100	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	14.2 14.2	14.34	14.34	14.25	200	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.60	17.80	17.50	19,100	0	0	0
NBC	8.7 8.7	8.33	8.70	8.23	49,400	0	0	0
NBE	9.9 9.9	10	10	9.80	6,100	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	0	0	0	0
NBT	15.2 15.2	15.16	15.16	15.16	0	0	0	0
NBW	29.5 29.5	29.52	29.52	29.52	0	0	0	0
NCG	10.4 10.4	10.50	10.50	10.40	1,100	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	85.1 85.1	85.90	85.90	85.07	6,200	1,000	700	0.0
ND2	32.6 32.6	32.60	32.60	32.60	0	0	0	0
NDC	157.0 157.0	157.00	157.00	157.00	0	0	0	0
NDN	9.6 9.6	9.60	9.60	9.42	189,600	0	50,000	-0.5
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	5.6 5.6	4.90	5.60	4.90	6,600	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	13,600	0	0	0
NED	6.8 6.8	6.80	6.80	6.70	19,200	0	0	0
NET	59.8 59.8	59.95	59.95	59.77	1,900	0	0	0
NFC	60.2 60.2	60.13	60.22	60.13	600	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.8 11.8	11.55	11.95	11.55	116,200	8,900	1,500	0.1
NHC	20.0 20.0	20.00	20.00	20.00	0	0	0	0
NHD	57.4 57.4	57.40	57.40	57.40	100	0	0	0
NHH	10.5 10.5	10.15	10.60	10.05	109,000	0	0	0
NHT	12.4 12.4	12.32	12.77	12.12	55,100	500	400	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	0	0	0	0
NKG	13.0 13.0	13	13.14	12.95	2,679,300	68,200	54,800	0.2
NLG	27.2 27.2	26.83	27.62	26.83	1,954,500	384,400	350,200	1.0
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	43.7 43.7	42.84	43.77	42.84	35,900	0	0	0
NNT	56.3 56.3	56.34	56.34	56.34	200	0	0	0
NO1	5.5 5.5	5.51	5.51	5.40	28,500	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	11.5 11.5	11.52	11.52	11.52	0	0	0	0
NRC	6.6 6.6	6.60	6.70	6.50	714,600	15,100	10,700	0.0
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	5.4 5.4	5.40	5.40	5.20	103,500	0	0	0
NSL	17.4 17.4	17.36	17.36	17.36	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.1 11.1	11.29	11.29	10.57	20,400	0	0	0
NT2	24.2 24.2	24.10	24.40	24.10	296,500	0	0	0
NTC	141.3 141.3	141.20	141.60	140	3,900	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	54.0 54.0	53.98	53.98	53.98	0	0	0	0
NTL	16.6 16.6	16.05	16.60	15.95	1,336,500	0	0	0
NTP	47.5 47.5	48.27	48.27	47.54	101,200	0	8,300	-0.5
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	9.6 9.6	9.58	9.58	9.58	0	0	0	0
NVB	10.5 10.5	10.80	10.80	10.50	286,100	1,400	0	0.0
NVL	18.9 18.9	18.93	19.39	18.65	25,648,100	0	0	0
NVP	36.0 36.0	35.97	35.97	35.97	0	0	0	0
NVT	7.9 7.9	7.90	7.90	7.90	100	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	3.8 3.8	3.80	3.80	3.80	0	0	0	0
OCB	9.8 9.8	9.78	9.87	9.70	650,900	0	0	0
OCH	5.7 5.7	5.70	5.70	5.50	41,900	0	0	0
ODE	45.6 45.6	45.70	45.90	45.50	14,300	0	0	0
OGC	3 3	3.03	3.03	2.95	131,500	0	0	0
OIL	13.8 13.8	13.85	13.94	13.55	1,817,200	0	0	0
ONE	11.3 11.3	11.50	11.90	11	1,500	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	18.7 18.7	19.39	19.39	18.73	700	0	0	0
ORS	13.2 13.2	13.15	13.25	13.05	802,600	0	0	0
PAC	20.6 20.6	20.73	20.77	20.45	291,500	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	26.3 26.3	26.13	26.33	26.08	368,900	0	0	0
PAP	26.7 26.7	26.70	26.70	26.70	0	0	0	0
PAS	2.7 2.7	2.70	2.70	2.60	28,400	0	0	0
PAT	66.1 66.1	66.14	66.14	65.85	7,500	0	0	0
PBC	5.9 5.9	5.80	5.90	5.80	25,600	0	0	0
PBP	11.2 11.2	11.24	11.24	11.06	600	200	0	0.0
PBT	14.4 14.4	14.42	14.42	14.42	100	0	0	0
PC1	19.6 19.6	19.45	20.15	19.45	41,889,900	0	0	0
PCB	8.3 8.3	8.50	8.60	8.30	314,800	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	18.5 18.5	18.59	18.59	18.49	200	0	0	0
PCF	3.1 3.1	3.50	3.50	3.10	1,100	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	20.7 20.7	20.47	20.65	20.37	105,600	0	0	0
PCM	15.2 15.2	15.20	15.20	15.20	0	0	0	0
PCT	10.5 10.5	10.50	10.50	10.50	0	0	0	0
PDB	20.0 20.0	20.58	20.58	19.87	62,600	2,800	0	0.1
PDC	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PDN	103.1 103.1	101.04	103.09	100.84	700	0	0	0
PDR	16.5 16.5	16.05	16.60	16	11,759,800	0	0	0
PDV	9.3 9.3	9.35	9.35	9.33	14,400	0	0	0
PEG	3.4 3.4	3.70	3.70	3.40	1,000	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	48.4 48.4	48.40	48.40	48.40	0	0	0	0
PET	44.6 44.6	44.86	45.62	44.19	431,000	0	0	0
PFL	2 2	2.10	2.20	2	69,700	0	0	0
PGB	10.9 10.9	10.79	10.88	10.79	16,100	0	0	0
PGC	12.4 12.4	12.42	12.42	12.28	27,900	0	0	0
PGD	22.3 22.3	22.37	23.33	22.23	3,200	0	0	0
PGI	18.1 18.1	17.62	18.14	17.62	4,900	0	0	0
PGN	7.5 7.5	7.20	7.50	6.80	127,700	0	2,800	0.0
PGS	53.8 53.8	50	53.85	50	300	0	0	0
PGT	7 7	7	7	7	100	0	0	0
PGV	21.2 21.2	21.30	21.61	20.95	3,300	0	0	0
PHC	4.4 4.4	4.33	4.42	4.33	10,600	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	35.1 35.1	35.97	35.97	34.79	62,100	0	0	0
PHR	33.3 33.3	33.21	33.65	32.94	126,700	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	15.1 15.1	14.87	15.05	14.12	9,600	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	7.6 7.6	7.60	7.60	7.60	100	0	0	0
PIV	7.5 7.5	7.20	7.70	7.20	506,100	0	0	0
PJC	26.4 26.4	26.41	26.41	26.41	300	0	0	0
PJS	20.3 20.3	20.34	20.34	20.34	0	0	0	0
PJT	8.1 8.1	8.09	8.09	8.09	200	0	0	0
PLA	5 5	5	5	5	0	0	0	0
PLC	21.9 21.9	21.80	22.10	21.30	241,800	23,300	11,400	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	0	0	0	0
PLP	4.6 4.6	4.60	4.60	4.50	41,100	0	0	0
PLX	35.9 35.9	35.72	36.15	35.00	3,564,100	0	0	0
PMB	10.4 10.4	10.44	10.44	10.35	9,000	0	0	0
PMC	126.8 126.8	126.81	126.81	126.81	1,400	0	0	0
PMG	6.8 6.8	6.83	6.83	6.82	800	0	0	0
PMJ	16.9 16.9	16.90	16.90	16.90	0	0	0	0
PMP	11.2 11.2	11.17	11.17	11.17	100	0	0	0
PMS	34 34	34	34	34	200	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	8,000	0	0	0
PMW	36.9 36.9	36.90	36.90	36.90	0	0	0	0
PNC	28.0 28.0	27.96	27.96	27.96	100	0	0	0
PND	6.4 6.4	6.40	6.40	6.40	0	0	0	0
PNG	25.7 25.7	25.71	25.71	25.71	0	0	0	0
PNJ	67.3 67.3	67.50	69	67	2,045,300	0	0	0
PNP	18.2 18.2	18.43	18.43	18.25	1,100	0	0	0
PNT	7.8 7.8	7.80	7.80	7.80	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POM	3.9 3.9	3.90	3.90	3.90	0	0	0	0
POS	15.1 15.1	14.90	15.10	14.90	23,200	0	0	0
POT	20.6 20.6	20.58	20.58	20.58	100	0	0	0
POV	7.6 7.6	7.50	7.59	6.73	5,600	0	0	0
POW	12.7 12.7	12.60	12.75	12.55	4,984,200	0	0	0
PPC	9.9 9.9	9.99	9.99	9.85	251,800	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	25.7 25.7	25.26	25.90	25.26	34,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.9 18.9	18.90	18.90	18.90	100	0	0	0
PPS	9.7 9.7	9.67	9.67	9.67	0	0	0	0
PPT	15.5 15.5	15.50	15.50	15.30	149,900	0	0	0
PPY	5.9 5.9	5.93	5.93	5.93	0	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	11.20	11.30	11.10	2,500	0	0	0
PRE	23.8 23.8	23.82	23.92	23.82	3,000	200	0	0.0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	10.4 10.4	10.30	10.40	10.30	400	0	0	0
PSB	5.5 5.5	5.60	5.60	5.20	21,400	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	200	0	0	0
PSD	14.1 14.1	14.08	14.15	13.85	65,300	0	0	0
PSE	10.0 10.0	9.98	9.98	9.98	700	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.2 8.2	8	8.20	8	162,300	0	0	0
PSL	10.2 10.2	10.20	10.20	10.20	5,300	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	11,400	0	0	0
PTB	38.4 38.4	37.87	38.60	37.87	108,700	0	0	0
PTC	6.8 6.8	6.79	7.70	6.79	8,800	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	28.10	29.80	28.10	500	0	0	0
PTL	2.8 2.8	2.80	2.89	2.80	46,600	0	0	0
PTM	7.2 7.2	7.21	7.21	7.21	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	0	0	0	0
PTS	8.6 8.6	8.61	8.61	8.61	500	0	0	0
PTT	7.1 7.1	7.10	7.10	7.10	100	0	0	0
PTV	5.3 5.3	5.30	5.30	5.10	20,900	0	0	0
PTX	20.9 20.9	20.90	20.90	20.90	0	0	0	0
PV2	2.2 2.2	2.20	2.20	2.10	26,100	0	0	0
PVB	26.9 26.9	26.80	26.90	26.20	130,300	0	4,000	-0.1
PVC	14.7 14.7	14.60	14.90	14.50	901,800	0	0	0
PVD	18.6 18.6	17.97	18.72	17.91	2,151,900	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.4 6.4	6.40	6.40	6.20	51,300	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	67.8 67.8	67.38	69.40	66.67	110,800	6,700	3,000	0.3
PVL	3 3	3	3	3	0	0	0	0
PVM	19.6 19.6	19.10	19.60	18.90	47,000	0	0	0
PVO	6.6 6.6	6.51	6.61	6.41	33,400	0	0	0
PVP	17.1 17.1	16.70	17.22	16.56	707,400	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	31.7 31.7	30.17	31.92	29.25	4,812,500	1,495,100	79,400	53.1
PVT	20 20	19.55	20.05	19	5,834,800	0	0	0
PVV	1.8 1.8	1.80	1.80	1.80	0	0	0	0
PVX	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	5.8 5.8	6.60	6.60	5.80	4,100	0	0	0
PWS	12.4 12.4	12.42	12.42	12.42	700	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	12.7 12.7	12.70	12.80	12.60	50,500	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PXT	1.6 1.6	1.60	1.60	1.60	0	0	0	0
QBS	0.6 0.6	0.60	0.60	0.60	0	0	0	0
QCC	21.2 21.2	23.82	23.82	21.22	300	0	0	0
QCG	13.8 13.8	13.45	13.80	13.30	338,000	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	5.3 5.3	5.30	5.30	5.30	300	0	0	0
QNP	31.5 31.5	31.54	31.54	31.54	500	0	0	0
QNS	44.1 44.1	43.94	44.33	43.84	283,200	0	0	0
QNT	10 10	10	10	10	100	0	0	0
QNU	9.6 9.6	9.57	9.57	9.57	0	0	0	0
QNW	15.9 15.9	15.90	15.90	15.90	500	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	32.1 32.1	32.05	32.05	32.05	100	0	0	0
QTP	12.4 12.4	12.30	12.50	12.20	284,200	0	0	0
RAL	84.4 84.4	84.29	84.39	84.29	200	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCL	11.6 11.6	10.59	11.57	10.59	12,500	0	0	0
REE	52.4 52.4	52.17	53.39	52.17	934,100	0	0	0
RGG	38.7 38.7	38.70	38.70	38.70	0	0	0	0
RIC	8.5 8.5	8.50	8.50	8.50	0	0	0	0
RTB	27.0 27.0	27.19	27.19	27.00	6,900	0	0	0
RYG	9.8 9.8	9.81	9.81	9.71	130,000	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33 33	33	33	33	1,100	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	8.90	9.10	8.90	71,700	0	0	0
SAB	44.4 44.4	44.91	45.38	44.44	590,700	0	0	0
SAC	11.7 11.7	11.10	11.65	11.10	500	0	0	0
SAF	53.5 53.5	53.50	53.50	53.50	3,400	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.39	6.46	6.33	90,800	0	0	0
SAS	32.7 32.7	32.33	32.77	32.33	6,500	0	0	0
SAV	15.0 15.0	14.19	14.95	14.19	2,900	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	100	0	0	0
SBA	26.2 26.2	26.56	26.56	26.23	29,300	0	0	0
SBB	15.8 15.8	15.84	15.84	15.84	100	0	0	0
SBD	7.2 7.2	7.22	7.22	7.22	0	0	0	0
SBG	9.9 9.9	10.17	10.25	9.75	65,000	0	0	0
SBH	41.8 41.8	42	42	41.30	1,800	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	1,500	0	0	0
SBS	5.1 5.1	5.10	5.20	5.10	625,800	0	0	0
SBT	20.4 20.4	20.50	20.50	20.35	446,700	0	0	0
SBV	6.9 6.9	6.55	6.90	6.55	300	0	0	0
SC5	17.2 17.2	17.15	17.15	17.15	0	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	67.1 67.1	67.60	68	67	22,200	0	0	0
SCI	10.1 10.1	9.80	10.10	9.80	78,200	0	0	0
SCJ	2.8 2.8	2.80	2.80	2.80	100	0	0	0
SCL	18.7 18.7	18.80	18.80	18.46	55,400	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	6.1 6.1	5.98	6.09	5.97	1,899,100	0	0	0
SCS	49.7 49.7	49.89	49.89	49.23	75,300	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	7.5 7.5	7.50	7.60	7.50	7,300	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.8 6.8	6.80	6.80	6.80	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	10.9 10.9	10.90	10.90	10.90	400	0	0	0
SDA	1.6 1.6	1.60	1.60	1.60	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	10.9 10.9	10.90	10.90	10.90	0	0	0	0
SDK	10.4 10.4	10.43	10.43	10.43	100	0	0	0
SDN	17.3 17.3	17.26	17.26	17.26	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	7.6 7.6	7.60	7.60	7.60	0	0	0	0
SDV	29.9 29.9	29.90	29.90	29.90	1,700	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	47.7 47.7	47.66	47.66	47.66	0	0	0	0
SEB	40.2 40.2	40.24	40.24	40.24	300	0	0	0
SED	16.0 16.0	16.17	16.17	15.99	10,900	0	0	0
SEP	14.6 14.6	14.60	14.60	14.60	0	0	0	0
SFC	18 18	18	18	18	0	0	0	0
SFG	10.4 10.4	10.45	10.45	10.11	600	0	0	0
SFI	27.9 27.9	27.92	27.92	27.92	0	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.50	12.50	11	9,800	0	0	0
SGC	102.9 102.9	102.95	102.95	102.95	0	0	0	0
SGD	19.7 19.7	19.70	19.70	19.70	0	0	0	0
SGH	22.9 22.9	18.93	22.90	18.93	8,300	0	0	0
SGI	9.5 9.5	9.52	9.52	9.52	0	0	0	0
SGN	53.9 53.9	52.30	54.50	52.30	12,300	0	0	0
SGP	24.2 24.2	24.50	24.50	24	35,900	0	0	0
SGR	12.7 12.7	12.71	12.71	12.54	69,100	0	0	0
SGS	12.7 12.7	12.75	12.75	12.75	0	0	0	0
SGT	15.3 15.3	15	15.30	14.70	1,000	0	0	0
SHA	4.0 4.0	3.98	3.98	3.98	0	0	0	0
SHB	14.6 14.6	14.55	14.60	14.35	41,650,500	0	0	0
SHC	10.4 10.4	10.38	10.38	10.38	0	0	0	0
SHE	6.6 6.6	6.90	6.90	6.40	900	0	0	0
SHI	14.2 14.2	14.15	14.15	14.15	323,100	0	0	0
SHN	3.7 3.7	3.70	3.70	3.70	1,200	0	0	0
SHP	32.2 32.2	32.49	32.49	32.07	1,800	0	0	0
SHS	16.2 16.2	16.04	16.33	15.94	5,464,300	221,200	0	3.7
SID	15 15	15.90	15.90	15	200	0	0	0
SIG	5.7 5.7	5.90	5.90	5.70	2,100	0	0	0
SIP	60.7 60.7	60.30	60.70	59.30	141,300	0	0	0
SIV	35.7 35.7	35.75	35.75	35.75	0	0	0	0
SJ1	11.1 11.1	11.08	11.08	11.08	0	0	0	0
SJD	14 14	14	14	13.95	29,600	0	0	0
SJE	15 15	14.90	15.20	14.70	58,900	0	0	0
SJF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SJG	24.4 24.4	23	24.40	23	900	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	57.7 57.7	57.50	58	56.60	28,000	0	0	0
SKG	9.0 9.0	8.94	9.03	8.79	61,100	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	300	0	0	0
SKN	8.0 8.0	8.33	8.33	7.95	600	0	0	0
SKV	24.1 24.1	24.24	24.24	24.05	800	0	0	0
SLD	10 10	10	10	10	500	0	0	0
SLS	155 155	155.60	159	155	10,500	0	100	0.0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	39.0 39.0	39.17	39.17	38.88	5,600	0	0	0
SMC	12.7 12.7	12.90	12.90	12.55	279,100	0	0	0
SMN	8.9 8.9	8.90	8.90	8.90	100	0	0	0
SMT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.8 28.8	28.60	28.78	28.31	2,300	0	0	0
SP2	22.7 22.7	22.70	22.70	22.70	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	9.1 9.1	8.13	9.10	8.13	200	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	1.8 1.8	1.70	1.80	1.70	12,100	0	0	0
SRC	40.1 40.1	39.71	40.10	39.71	12,300	0	0	0
SRF	6.6 6.6	6.32	6.56	6.29	14,400	0	0	0
SSB	13.9 13.9	13.73	13.86	13.69	1,809,600	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	0	0	0	0
SSG	8.2 8.2	8.10	8.20	8.10	20,000	0	0	0
SSH	67.2 67.2	67.19	67.19	67.19	300	0	0	0
SSI	22.1 22.1	22.14	22.30	22.10	12,241,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.28	3.30	3.26	36,400	0	0	0
STB	67.5 67.5	67.80	68.90	67.30	4,951,500	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	0	0	0	0
STD	7.4 7.4	6.10	7.50	6.10	5,600	0	0	0
STG	36.1 36.1	36.10	36.10	36.10	0	0	0	0
STH	21.5 21.5	21.40	21.60	21.40	115,500	0	0	0
STK	12.0 12.0	11.82	12.55	11.82	35,900	0	0	0
STP	7.3 7.3	7.30	7.30	7.30	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	30 30	30	30	30	100	0	0	0
SVC	16.5 16.5	16.43	16.53	16.43	3,600	0	0	0
SVD	3.3 3.3	3.34	3.34	3.34	0	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	2.20	2.20	2	62,500	0	0	0
SVT	9.8 9.8	9.85	9.85	9.76	3,100	0	0	0
SWC	25.3 25.3	25.50	25.50	25.30	900	0	0	0
SZB	38.5 38.5	38.29	38.47	38.29	11,200	0	0	0
SZC	25.8 25.8	25.71	25.90	25.61	595,900	0	0	0
SZE	7.8 7.8	7.80	7.80	7.80	4,000	0	0	0
SZG	34.6 34.6	34.62	34.62	34.62	100	0	0	0
SZL	29.0 29.0	28.79	28.96	28.68	3,900	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.0 10.0	10.08	10.08	9.91	4,900	0	0	0
TAB	26 26	26	26	26	8,100	0	0	0
TAH	22.5 22.5	22.20	22.50	22.20	8,000	0	0	0
TAL	40.5 40.5	40.80	40.80	39.55	197,000	0	0	0
TAR	3.2 3.2	3.20	3.20	3.20	0	0	0	0
TAW	11.8 11.8	11.80	11.80	11.80	0	0	0	0
TBC	32.1 32.1	32.08	32.08	32.08	400	0	0	0
TBD	106.6 106.6	106.62	106.62	106.62	200	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	33.2 33.2	33.79	33.89	32.81	16,456,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	16.5 16.5	16.05	16.64	16.05	13,900,800	0	0	0
TCI	10.5 10.5	10.50	10.60	10.40	153,900	0	0	0
TCJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TCK	3 3	3	3	3	0	0	0	0
TCL	31.5 31.5	31.43	31.52	31.43	56,500	0	0	0
TCM	21.4 21.4	21.38	21.38	21.01	695,800	0	0	0
TCO	15.2 15.2	14.85	15.20	14.80	451,700	0	0	0
TCR	2.5 2.5	2.44	2.58	2.42	56,900	0	0	0
TCT	19.1 19.1	19.25	19.25	19.05	800	0	0	0
TCW	29.0 29.0	28.87	29.52	28.87	4,500	0	0	0
TCX	50.6 50.6	51.10	51.90	50.40	787,800	0	0	0
TD6	7 7	7.10	7.10	6.90	77,500	0	0	0
TDB	38.6 38.6	38.56	38.56	38.56	500	0	0	0
TDC	10.1 10.1	10.15	10.20	10.06	105,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.8 2.8	2.94	2.94	2.70	103,900	0	0	0
TDH	4.5 4.5	4.58	4.58	4.31	405,000	0	0	0
TDM	56.0 56.0	55.88	55.98	55.88	1,200	0	0	0
TDP	27.1 27.1	26.82	27.09	26.82	466,800	0	0	0
TDS	8.4 8.4	8.30	8.40	7.90	16,700	0	0	0
TDT	7.1 7.1	7.15	7.15	6.97	19,600	0	1,100	0.0
TDW	46.9 46.9	46.90	47.00	46.90	2,100	0	0	0
TED	59.5 59.5	59.49	59.49	59.49	0	0	0	0
TEG	5.8 5.8	5.78	5.78	5.70	7,000	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	100	0	0	0
TFC	50.7 50.7	48.39	50.67	44.41	5,900	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	100	0	0	0
TH1	6.6 6.6	5.80	6.60	5.80	17,500	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	31.60	31.30	2,200	0	100	0.0
THG	38.3 38.3	38.42	38.47	38.21	6,700	0	0	0
THM	8.4 8.4	7.30	8.40	7.30	200	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	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.0 8.0	8.02	8.11	7.93	41,100	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	16.9 16.9	16.94	16.94	16.94	100	0	0	0
TID	19.0 19.0	19.55	20.87	18.80	19,200	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.60	6.70	6.60	194,300	0	0	0
TIN	154.9 154.9	157	162.90	150.20	60,600	200	0	0
TIP	16.9 16.9	16.86	16.95	16.86	40,800	0	0	0
TIS	4.9 4.9	4.80	4.90	4.80	3,600	0	0	0
TIX	43.6 43.6	43.59	43.59	43.59	0	0	0	0
TJC	16.2 16.2	18	18	16.20	24,300	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	11.9 11.9	10.72	11.87	10.72	200	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	8.41	8.36	171,500	0	0	0
TLG	49.0 49.0	48.39	48.98	48.39	68,400	0	0	0
TLH	4.7 4.7	4.70	4.70	4.65	132,000	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	500	0	0	0
TMB	53.5 53.5	52.81	53.47	52.81	1,100	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	47.0 47.0	47.15	47.15	46.96	3,600	0	0	0
TMS	37.1 37.1	35.23	37.12	35.23	5,300	0	0	0
TMT	12.8 12.8	12.80	13.40	12.65	65,100	0	0	0
TMX	8.3 8.3	8.30	8.30	8.30	1,800	0	0	0
TN1	13.2 13.2	12.90	13.25	12.90	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	0	0	0	0
TNC	30.1 30.1	30.10	30.10	30.10	0	0	0	0
TNG	19.4 19.4	19.28	19.37	18.91	1,238,200	56,600	14,300	0.9
TNH	10.1 10.1	10	10.10	10	99,800	0	0	0
TNI	5.3 5.3	5.30	5.33	4.97	18,200	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	3.70	0	0	0	0
TNT	10.3 10.3	10.10	10.30	9.92	11,100	0	0	0
TNW	11.8 11.8	11.81	11.81	11.81	200	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	191.7 191.7	190.43	191.70	188.57	18,000	0	0	0
TOT	13.9 13.9	13.84	13.93	13.59	1,700	400	0	0.0
TOW	33.9 33.9	33.88	33.88	33.88	100	0	0	0
TPB	13.6 13.6	13.64	13.77	13.56	4,029,500	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.1 10.1	10.20	10.20	10.10	200	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	37.5 37.5	38.22	38.41	37.49	11,100	0	0	0
TRC	17.8 17.8	18.02	18.02	17.78	19,600	0	0	0
TRS	25.1 25.1	23.52	25.11	23.52	500	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13 13	13.10	13.10	12.90	9,300	0	0	0
TS3	5.9 5.9	5.90	5.90	5.90	500	0	0	0
TSA	15.4 15.4	15.45	15.50	15.30	186,600	0	0	0
TSB	19.1 19.1	19.30	19.30	18.20	4,600	0	0	0
TSC	2.4 2.4	2.38	2.40	2.35	52,600	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
TSG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	34.9 34.9	34.85	34.85	34.85	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.0 5.0	4.77	4.95	4.67	57,000	0	0	0
TTA	10.8 10.8	10.85	10.85	10.70	281,900	0	0	0
TTB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TTC	9.0 9.0	9.00	9.00	9.00	0	0	0	0
TTD	68.9 68.9	68.91	68.91	68.91	0	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.60	2.73	2.60	2,332,300	0	0	0
TTG	10.8 10.8	10.90	10.90	10.80	200	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	80,500	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	100	0	0	0
TTN	14.3 14.3	14.65	14.65	13.99	43,600	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	100	0	0	0
TTT	33 33	33	33	33	3,700	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	24.9 24.9	25.03	26.15	24.85	82,200	0	0	0
TV2	34.7 34.7	34.10	34.75	34.10	262,800	0	0	0
TV3	16.0 16.0	15.95	15.95	15.95	0	0	0	0
TV4	14 14	14.10	14.10	14	14,000	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	7.4 7.4	7.16	7.42	7.16	8,700	0	0	0
TVC	7.6 7.6	7.60	7.60	7.50	12,100	0	0	0
TVD	9.5 9.5	9.49	9.58	9.39	78,800	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	8.1 8.1	8.22	8.22	8.03	527,300	0	0	0
TVS	12.8 12.8	12.71	12.80	12.52	59,800	0	0	0
TVT	15.0 15.0	14.54	15.01	14.54	6,700	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	300	0	0	0
TYA	16.5 16.5	16.75	16.75	16.39	9,700	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.3 3.3	3.50	3.60	3.30	4,900	0	0	0
UDJ	6.7 6.7	6.60	6.69	6.60	9,300	0	0	0
UDL	26.1 26.1	23.03	26.13	22.15	300	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	65 65	65	65	65	0	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	0	0	0	0
UPS	26.5 26.5	26.50	26.50	26.50	100	0	0	0
USC	10.1 10.1	10.08	10.08	10.08	800	0	0	0
USD	16.8 16.8	16.77	16.86	16.77	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	10.4 10.4	10.37	10.37	10.37	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	10.25	10.30	10.20	335,800	0	0	0
VAF	23.8 23.8	23.75	23.75	23.75	0	0	0	0
VAV	31.3 31.3	31.25	31.25	31.25	0	0	0	0
VBB	12.2 12.2	12.91	12.91	12.18	205,700	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	4.8 4.8	4.90	4.90	4.80	110,500	0	0	0
VC3	24.7 24.7	24.37	24.65	24.37	1,517,600	49,100	34,400	0.4
VC6	19.8 19.8	19.75	19.75	19.75	0	0	0	0
VC7	7.8 7.8	7.90	7.90	7.70	115,000	0	100	0.0
VC9	4.9 4.9	5	5.10	4.80	35,900	0	0	0
VCA	6.8 6.8	6.80	6.80	6.80	300	0	0	0
VCB	59.3 59.3	59.41	60.00	59.01	6,431,000	0	0	0
VCC	9.5 9.5	9.27	9.45	9.18	4,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	100	0	0	0
VCG	19.7 19.7	19.68	19.90	19.55	5,437,900	0	0	0
VCI	26.2 26.2	26.15	26.50	25.90	8,995,300	0	0	0
VCK	34.5 34.5	34.80	34.85	34.20	1,707,800	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	23.8 23.8	23.50	23.90	21.50	11,500	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.4 37.4	37.64	37.64	36.59	58,100	6,000	0	0.2
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	9.9 9.9	9.90	9.90	9.90	0	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	0	0	0	0
VDL	14.3 14.3	14.30	14.30	14.30	0	0	0	0
VDN	23.3 23.3	23.27	23.27	23.27	0	0	0	0
VDP	39.8 39.8	39.78	39.78	39.78	0	0	0	0
VDS	14.5 14.5	14.05	14.45	14	367,900	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	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE9	4.2 4.2	4.20	4.20	4.20	200	0	0	0
VEA	33.4 33.4	33.30	33.40	33.10	143,100	0	0	0
VEC	23.9 23.9	25.90	25.90	23.90	900	0	0	0
VEF	98.1 98.1	99	99	96.50	7,300	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15.3 15.3	15.50	15.50	15.30	200	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	48.2 48.2	48.18	48.18	48.18	3,000	0	0	0
VFR	10.4 10.4	10.43	10.43	10.43	100	0	0	0
VFS	12.9 12.9	12.60	13	11.50	917,200	24,700	0	0.3
VGC	40.1 40.1	40.26	40.45	39.70	771,400	0	0	0
VGG	40.2 40.2	40.24	40.24	40.24	0	0	0	0
VGI	86.2 86.2	87.92	87.92	85.52	556,300	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.3 25.3	25.30	25.30	25.10	15,400	0	0	0
VGR	67.0 67.0	67.02	67.02	67.02	100	0	0	0
VGS	23.5 23.5	23.17	23.46	23.08	222,600	0	0	0
VGT	11.7 11.7	11.70	11.70	11.60	347,900	0	0	0
VGV	53.1 53.1	41.63	53.15	41.63	2,900	0	0	0
VHC	61.2 61.2	61.50	62.50	60.60	1,133,000	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.1 3.1	3.30	3.30	3.10	82,600	0	0	0
VHF	2.0 2.0	1.98	1.98	1.98	0	0	0	0
VHG	1.6 1.6	1.50	1.60	1.50	50,400	0	0	0
VHH	2.3 2.3	2	2.30	2	400	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	5,000	0	0	0
VHM	70.3 70.3	74.53	75.06	70.30	6,990,600	0	0	0
VIB	14.9 14.9	15.07	15.11	14.89	5,111,400	0	0	0
VIC	214 214	227.80	227.80	213.80	5,786,200	0	0	0
VID	5.0 5.0	4.81	4.98	4.80	1,500	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	800	0	0	0
VIG	4.6 4.6	4.50	4.60	4.50	67,800	0	0	0
VIM	9.2 9.2	9.17	9.17	9.17	1,000	0	0	0
VIN	13.7 13.7	13.72	13.72	13.72	500	0	0	0
VIP	10.5 10.5	10.50	10.54	10.36	91,300	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	1,000	0	0	0
VIW	41.1 41.1	39.30	43	38.50	102,300	0	0	0
VIX	15.9 15.9	15.62	16	15.57	15,745,500	0	0	0
VJC	138.5 138.5	136.69	139.62	135.54	1,495,900	0	0	0
VKC	1 1	1	1	1	0	0	0	0
VLA	10.2 10.2	10.20	10.20	10.20	0	0	0	0
VLB	44.3 44.3	44.15	44.73	44.15	14,100	0	0	0
VLC	13.5 13.5	13.50	13.80	13.30	156,100	0	0	0
VLG	7.6 7.6	8.41	8.41	7.55	2,400	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16.9 16.9	16.10	17.90	15.60	5,600	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	4.4 4.4	4.30	4.40	4.10	14,100	0	0	0
VMD	15 15	15	15	14.95	400	0	0	0
VMG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
VMK	29 29	29	29	29	0	0	0	0
VMS	55.3 55.3	55.33	55.33	55.33	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	15.5 15.5	14.78	15.46	14.69	39,700	0	0	0
VNB	14.6 14.6	14.70	14.80	14.40	12,600	0	0	0
VNC	35.4 35.4	35.40	35.40	35.40	0	0	0	0
VND	15.6 15.6	15.65	15.89	15.45	9,045,600	0	0	0
VNE	4.2 4.2	4.12	4.33	4.07	830,900	0	0	0
VNF	13.4 13.4	13.09	13.45	13.09	900	0	0	0
VNG	6.8 6.8	6.80	6.80	6.80	200	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
VNL	19.1 19.1	19.10	19.10	18.45	9,800	0	0	0
VNM	59.0 59.0	58.39	59.35	58.39	2,407,200	0	0	0
VNP	18.8 18.8	18.38	18.96	18.19	29,300	0	0	0
VNR	18.7 18.7	18.65	18.74	18.56	13,300	0	0	0
VNS	8.1 8.1	7.90	8.09	7.90	13,700	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	0	0	0	0
VNZ	311 311	311	311	311	200	0	0	0
VOS	11.7 11.7	11.56	11.70	11.38	873,900	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	25.4 25.4	25.66	25.86	25.38	18,791,500	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.3 22.3	22.31	22.31	22.31	5,500	0	0	0
VPG	3.5 3.5	3.50	3.55	3.49	156,100	0	0	0
VPH	3.5 3.5	3.52	3.52	3.49	183,000	0	0	0
VPI	55.8 55.8	55.45	55.82	54.09	4,456,100	0	0	0
VPL	85.7 85.7	85	87.90	83.30	666,000	0	0	0
VPR	6.9 6.9	6.82	6.91	6.82	800	0	0	0
VPS	8.1 8.1	8.37	8.43	8.13	15,600	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	27.4 27.4	27.45	27.70	27.25	1,110,900	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.6 12.6	12.30	12.60	12.30	9,500	0	0	0
VRE	31.2 31.2	30.42	31.68	30.13	16,939,100	0	0	0
VRG	16.1 16.1	16.42	16.42	15.58	1,900	0	0	0
VSA	19.5 19.5	19.50	19.50	19.50	0	0	0	0
VSC	21.4 21.4	21.60	21.85	21.30	6,358,800	0	0	0
VSE	8.5 8.5	7.69	8.56	6.91	31,000	0	0	0
VSF	25.7 25.7	25.90	26.10	25.70	16,300	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	41.2 41.2	41.22	41.22	40.64	2,700	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	0	0	0	0
VSM	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VSN	14.4 14.4	14.37	14.37	14.37	100	0	0	0
VST	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
VTB	12.9 12.9	12.45	12.91	12.45	3,700	0	0	0
VTC	10.0 10.0	9.56	9.97	9.56	5,400	0	0	0
VTD	6.1 6.1	6	6.40	6	381,600	0	0	0
VTE	7.3 7.3	7.27	7.27	7.27	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
VTI	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VTJ	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTK	36.9 36.9	37.92	37.92	36.50	5,600	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.9 10.9	10.96	11.05	10.83	233,900	0	0	0
VTP	57.9 57.9	58.62	58.62	57.60	298,600	0	0	0
VTQ	6.5 6.5	6.50	6.50	5.30	300	0	0	0
VTR	10.4 10.4	10.60	10.70	10.40	11,900	0	0	0
VTV	14.9 14.9	14.90	14.90	14.40	41,200	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20 20	20.10	20.10	19.90	1,014,400	0	0	0
VUA	16.8 16.8	15.60	16.80	15.60	300	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	68.3 68.3	69.04	71.33	67.46	294,400	0	0	0
VW3	10 10	10.50	11.20	9.70	8,900	0	0	0
VWS	14.7 14.7	14.74	14.74	14.74	0	0	0	0
VXB	40.7 40.7	40.70	40.70	40.70	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	51.4 51.4	51.40	51.40	51.40	0	0	0	0
WCS	285 285	285	289.40	269.10	3,100	0	0	0
WSB	56 56	56	56	56	0	0	0	0
WSS	6.3 6.3	6.20	6.30	6.10	24,300	200	0	0.0
WTC	9.0 9.0	9.02	9.02	9.02	0	0	0	0
X20	10.8 10.8	11.17	11.17	10.80	1,200	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	9.3 9.3	9.20	9.30	9.20	1,000	0	0	0
XMD	5.6 5.6	5.60	5.60	5.60	0	0	0	0
XMP	14.8 14.8	14.83	14.83	14.83	400	0	0	0
XPH	15.6 15.6	15.60	15.60	15.60	100	0	0	0
YBC	7.5 7.5	7.50	7.50	7.50	100	0	0	0
YBM	10.2 10.2	10.15	10.15	10.15	700	0	0	0
YEG	9.3 9.3	9.30	9.39	9.30	420,600	0	0	0
YTC	23.4 23.4	23.45	23.45	23.45	0	0	0	0
^HASTC	250.7 250.7	249.43	251.70	249.17	53,996,023	3,116,631	504,815	74.8
^UPCOM	127.8 127.8	127.77	128.12	126.88	27,776,520	1,590,394	976,152	-25.0
^VN30	2,022.8 2,022.8	2,039.26	2,042.72	2,008.23	239,026,200	33,000,521	48,674,982	-1,046.9
^VNINDEX	1,854.1 1,854.1	1,878.96	1,881.18	1,838.80	684,081,700	74,233,694	104,983,440	-1,347.1

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/04/2026