NGÀY: [ 29/05 ] [ 28/05 ] [ 27/05 ] [ 26/05 ] [ 25/05 ] [ 22/05 ] [ 21/05 ] [ 20/05 ] [ 19/05 ] [ 18/05 ] [ 15/05 ] [ 14/05 ] [ 13/05 ] [ 12/05 ] [ 11/05 ] [ 08/05 ] [ 07/05 ] [ 06/05 ] [ 05/05 ] [ 04/05 ] (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 04/05/2026

Mã CK	Giá khớp	Mở cửa	Cao nhất	Thấp nhất	Khối lượng	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	33.3 33.3	33.31	33.31	33.31	100	0	0	0
AAA	7.2 7.2	7.06	7.28	7.06	3,180,400	486,500	136,000	2.6
AAH	3.1 3.1	3.20	3.20	3	258,300	0	0	0
AAM	6.2 6.2	6.23	6.23	6.19	500	0	0	0
AAS	8.4 8.4	8.40	8.50	8.30	265,800	0	0	0
AAT	2.9 2.9	2.90	3	2.90	47,300	0	0	0
AAV	7.2 7.2	7.40	7.60	6.80	185,000	11,800	5,600	0.0
ABB	13.0 13.0	12.96	13.04	12.87	609,500	0	0	0
ABC	11 11	11.40	11.40	10.50	12,900	0	0	0
ABI	19.6 19.6	19.60	19.60	19.30	17,200	0	0	0
ABR	14.1 14.1	14.05	14.05	14.05	100	0	0	0
ABS	2.9 2.9	2.92	2.92	2.87	84,400	0	0	0
ABT	59 59	59.80	59.80	59	700	100	0	0.0
ABW	10.6 10.6	10.40	10.60	10.30	181,600	0	90,000	-0.9
ACB	19.9 19.9	20.29	20.29	19.90	12,018,500	1,609,700	7,883,800	-146.0
ACC	12.6 12.6	12.20	12.60	12.20	29,800	0	0	0
ACE	34.9 34.9	34.88	34.88	34.88	0	0	0	0
ACG	34.0 34.0	33.50	33.95	32.40	22,300	900	0	0.0
ACL	13.2 13.2	12.95	13.20	12.90	5,900	1,100	4,100	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	44.20	43.70	992,800	41,500	600,600	-24.5
ADC	18.4 18.4	18.40	18.40	18.40	100	0	0	0
ADG	8.6 8.6	8.60	8.60	8.60	300	0	0	0
ADP	22.9 22.9	22.85	22.95	22.85	3,300	0	0	0
ADS	8.1 8.1	8.06	8.14	7.88	130,200	0	3,000	0.0
AFX	10.8 10.8	10.70	11	10.65	45,300	0	0	0
AG1	11.9 11.9	12	12	11.91	6,500	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	11.4 11.4	11.45	11.55	11.36	133,700	5,500	16,300	-0.1
AGM	2 2	2	2	2	0	0	0	0
AGP	33.8 33.8	33.84	33.93	33.57	2,000	0	0	0
AGR	13.7 13.7	13.73	13.82	13.68	164,700	300	100	0.0
AGX	274.2 274.2	274.18	274.18	274.18	100	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	39.2 39.2	39.18	41.25	38.75	43,400	0	0	0
ALC	23.5 23.5	23.40	23.50	23.20	27,600	0	0	0
ALT	12.1 12.1	12.10	12.10	12.10	0	0	0	0
ALV	7.5 7.5	7.70	7.70	7.50	15,200	0	0	0
AMC	11.6 11.6	11.56	11.56	11.56	200	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	9.4 9.4	9.59	10.55	9.40	137,800	0	0	0
AMV	1.7 1.7	1.70	1.80	1.70	633,400	0	0	0
ANT	28.3 28.3	28.46	29.79	28.08	41,500	0	0	0
ANV	24.0 24.0	23.95	24.25	23.90	218,200	32,300	33,500	0.0
APC	5.8 5.8	5.80	5.80	5.80	500	0	0	0
APF	42.4 42.4	42.48	42.48	42.39	10,800	0	0	0
APG	5.0 5.0	4.88	5.04	4.88	352,100	11,600	900	0.1
APH	6.0 6.0	6.08	6.08	5.89	346,000	4,300	0	0.0
API	5.6 5.6	5.70	5.70	5.50	104,400	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	12,100	0	0	0
APS	5.9 5.9	5.90	5.90	5.80	74,100	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	17.1 17.1	16.95	17.15	16.75	3,700	0	0	0
ASM	6.0 6.0	5.75	6.02	5.75	1,601,700	39,200	600	0.2
ASP	6.1 6.1	6.09	6.09	6.09	184,700	0	0	0
AST	58.2 58.2	60.40	60.40	58.18	7,800	0	4,400	-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	44.3 44.3	44.49	44.49	44.30	700	0	0	0
AVG	10 10	10.10	10.20	10	123,100	100	2,600	0.0
BAB	10.5 10.5	10.05	10.51	10.05	4,100	0	0	0
BAF	32.6 32.6	32.86	32.91	32.59	1,274,400	0	61,300	-2.2
BAL	6.5 6.5	6.49	6.49	6.49	200	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	9.5 9.5	9.53	9.53	9.53	100	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	11.9 11.9	11.94	11.94	11.94	100	0	0	0
BBT	11.6 11.6	11.60	11.60	11.60	100	0	0	0
BCA	21.6 21.6	21.70	21.90	21.60	14,800	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	26,700	0	0	0
BCE	8.2 8.2	8.17	8.29	8.10	31,900	0	1,900	0.0
BCF	37.8 37.8	37.90	37.90	37.81	300	0	0	0
BCM	53.4 53.4	53.80	54.30	53	272,700	23,200	70,100	-2.5
BCP	9.5 9.5	10	10	9.50	3,500	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	30.3 30.3	29.80	30.33	29.80	200	0	0	0
BDT	9.2 9.2	9.20	9.20	9.20	0	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	66.9 66.9	60.06	66.88	60.06	711,400	51,900	28,600	1.5
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	28.5 28.5	28.23	28.51	28.23	4,900	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.5 22.5	22.43	22.67	22.43	63,200	5,400	9,800	-0.1
BID	37.8 37.8	37.38	38.21	37.10	6,495,500	1,965,900	708,500	51.2
BIG	6.2 6.2	6.60	7.04	5.99	1,158,200	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.8 16.8	16.32	18.42	16.32	86,000	0	0	0
BKG	2.5 2.5	2.52	2.59	2.50	11,300	0	0	0
BLF	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BLI	8.9 8.9	8.70	8.90	8.70	5,800	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	0	0	0	0
BMC	13.2 13.2	13.25	13.25	13	10,600	0	0	0
BMD	9.3 9.3	9.35	9.35	9.35	0	0	0	0
BMF	8 8	8	8	8	100	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.6 14.6	14.62	14.81	14.57	109,400	10,800	200	0.2
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	141.9 141.9	140.46	143.77	139.05	216,200	45,800	26,100	3.0
BMS	14.6 14.6	14.41	14.60	14.31	219,700	0	0	0
BMV	4.1 4.1	4.10	4.10	4.10	100	0	0	0
BNA	5.8 5.8	6.10	6.10	5.80	31,100	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	14.5 14.5	16.80	16.80	14.50	600	0	0	0
BRC	10.9 10.9	10.97	10.97	10.93	200	0	0	0
BRR	17.7 17.7	17.74	17.74	17.74	0	0	0	0
BRS	23.5 23.5	23.51	23.60	23.04	2,900	0	0	0
BSA	20.3 20.3	19.60	20.30	19.60	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	16.3 16.3	16.40	16.40	16.30	1,000	0	0	0
BSI	31.8 31.8	31.91	32.50	31.82	130,500	4,700	21,300	-0.6
BSL	11.9 11.9	11.85	11.85	11.85	100	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	16.3 16.3	16.29	16.29	16.29	8,000	0	0	0
BSR	25.0 25.0	24.97	24.97	24.47	8,112,800	1,560,800	343,200	30.7
BT1	10.9 10.9	10.90	10.90	10.90	200	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.6 4.6	4.90	4.90	4.60	200	0	0	0
BTD	16 16	16	16	16	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.8 21.8	21.27	22.10	21.27	5,000	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BTP	7.9 7.9	7.80	7.87	7.80	20,600	4,000	0	0.0
BTS	5.2 5.2	5	5.20	5	1,900	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	4,800	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	12.4 12.4	12.40	12.60	12.30	461,600	0	200	0.0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	70.2 70.2	70.10	72	70.10	485,500	97,900	31,400	4.7
BVL	15.9 15.9	14.90	15.90	14.90	1,300	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	25.7 25.7	25.80	25.90	25.50	95,500	6,100	5,400	0.0
BWA	13.2 13.2	13.20	13.20	13.20	0	0	0	0
BWE	42.4 42.4	42.66	42.66	42.07	445,500	100	33,300	-1.4
BWS	33.3 33.3	33.29	33.29	33.29	300	0	0	0
BXH	13.3 13.3	13.27	13.27	13.27	0	0	0	0
C22	18.3 18.3	18.27	18.27	18.27	0	0	0	0
C32	14.3 14.3	14.31	14.31	14.31	469,000	0	0	0
C47	9.2 9.2	9.30	9.40	9.07	37,700	0	0	0
C4G	7 7	7	7.10	6.90	196,600	0	0	0
C69	15.9 15.9	16	16	15.60	389,600	0	15,700	-0.2
C92	4.1 4.1	3.90	4.10	3.90	1,100	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	6.7 6.7	6.90	6.90	6.70	10,400	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	42.8 42.8	42.70	42.98	42.24	12,300	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	13.7 13.7	13.92	13.92	13.63	44,600	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	25.1 25.1	25.10	25.10	25.10	700	0	0	0
CC1	34.4 34.4	34.38	34.38	34.38	0	0	0	0
CCA	10.2 10.2	10.16	10.16	10.16	2,000	0	0	0
CCC	8.3 8.3	8.15	8.25	8.15	8,500	0	0	0
CCI	17.5 17.5	17.52	17.52	17.52	1,500	0	0	0
CCL	4.5 4.5	4.54	4.59	4.49	53,400	800	3,200	0.0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	13.0 13.0	13.05	13.05	13.05	200	0	0	0
CCS	8.4 8.4	8.10	8.40	8.10	500	0	0	0
CCT	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CCV	62.3 62.3	62.33	62.33	62.33	0	0	0	0
CDC	19.2 19.2	18.80	19.20	18.10	496,800	15,400	3,900	0.2
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	29.6 29.6	29.17	29.56	29.17	8,400	0	0	0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.3 13.3	13.13	13.33	13.13	300	0	0	0
CDR	4.6 4.6	4.60	4.60	4.60	200	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	16.9 16.9	16.95	17.62	16.86	13,935,000	600	64,000	-1.2
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	9 9	9	9	9	0	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	200	0	0	0
CHP	26.3 26.3	26.48	26.48	26.20	61,600	0	0	0
CHS	11 11	11	11	11	4,500	0	0	0
CI5	4.2 4.2	4.20	4.20	4.20	3,300	0	0	0
CIA	9.9 9.9	9.70	9.90	9.70	20,800	0	0	0
CID	9.1 9.1	10.00	10.00	8.88	5,400	0	0	0
CIG	6.4 6.4	6.57	6.57	6.13	77,300	0	0	0
CII	19.1 19.1	19.60	19.90	19.05	17,196,400	2,400	149,700	-2.9
CIP	2.2 2.2	2.20	2.20	2.20	0	0	0	0
CJC	18 18	18	18	18	0	0	0	0
CK8	5 5	5	5	5	0	0	0	0
CKA	54.9 54.9	55.05	55.71	54.88	11,200	0	0	0
CKD	25.9 25.9	25.86	25.86	25.86	5,200	0	0	0
CKG	8.6 8.6	9	9	8.61	79,100	2,300	0	0.0
CKV	18.1 18.1	18.08	18.08	18.08	0	0	0	0
CLC	54.0 54.0	54.03	54.03	54.03	500	0	0	0
CLH	20.1 20.1	20.13	20.13	20.13	500	0	0	0
CLL	27.4 27.4	27.45	27.45	27.27	4,700	0	0	0
CLM	49.0 49.0	49.01	49.01	49.01	500	0	0	0
CLW	45.1 45.1	48.40	48.40	45.12	600	0	0	0
CLX	14.1 14.1	14.02	14.21	14.02	35,600	0	0	0
CMC	8.9 8.9	8.90	8.90	8.90	0	0	0	0
CMD	17.7 17.7	17.74	18.31	17.74	14,500	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.9 27.9	27.80	28.15	27.70	236,600	24,200	2,900	0.6
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	16.4 16.4	16.40	16.40	16.40	0	0	0	0
CMN	21.7 21.7	18.67	21.83	18.67	1,600	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.2 6.2	6.30	6.30	6.21	9,100	0	0	0
CMT	12.2 12.2	12.20	12.20	12.20	500	0	0	0
CMV	8 8	8.05	8.05	7.54	1,400	0	0	0
CMW	13.7 13.7	13.70	13.70	13.70	0	0	0	0
CMX	6.0 6.0	6.02	6.06	5.99	44,000	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	32.2 32.2	32.23	32.23	32.23	0	0	0	0
CNG	23.2 23.2	23.30	23.50	23.20	5,600	300	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	15.7 15.7	15.69	15.69	15.69	600	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	30.13	30.13	29.94	17,200	0	0	0
CQT	7.5 7.5	7.18	7.47	7.18	2,900	0	0	0
CRC	9.0 9.0	8.98	9.09	8.90	1,450,400	131,500	13,400	1.1
CRE	7.6 7.6	7.65	7.65	7.50	142,100	3,500	2,500	0.0
CRV	28 28	28	28	28	0	0	0	0
CSC	13.5 13.5	13.18	13.45	13	22,500	0	0	0
CSI	17 17	17	17	17	0	0	0	0
CSM	12.2 12.2	12.25	12.30	12	207,300	9,200	100	0.1
CST	13.7 13.7	13.80	13.80	13.60	12,000	0	0	0
CSV	26.3 26.3	26.15	26.40	26.15	185,100	4,000	0	0.1
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 86	86.90	88.80	85.70	905,600	3,900	600	0.3
CTF	18.3 18.3	18.40	18.50	18.10	264,600	14,100	14,200	0.0
CTG	34.8 34.8	34.86	35.16	34.67	8,318,000	1,139,600	915,500	7.9
CTI	19.5 19.5	19.55	19.82	19.27	266,800	11,400	0	0.2
CTP	6.5 6.5	6.60	6.80	6.50	45,900	0	0	0
CTR	74.6 74.6	74.91	75.79	74.56	179,200	100	25,100	-2.1
CTS	20.6 20.6	20.66	20.98	20.59	381,900	60,400	24,500	1.0
CTT	15.8 15.8	15.77	15.77	15.77	1,400	0	0	0
CTW	23.8 23.8	23.80	23.80	23.80	400	0	0	0
CTX	5.2 5.2	5.40	5.50	5.20	30,400	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.6 26.6	25	26.55	24.85	1,600	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.3 10.3	10.37	10.37	10.28	800	0	0	0
D2D	28.9 28.9	29.05	29.13	28.92	46,400	400	23,300	-0.8
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	15.90	16	15.90	600	0	0	0
DAE	15.4 15.4	15.35	15.35	15.35	0	0	0	0
DAH	2.7 2.7	2.71	2.73	2.70	49,400	0	0	0
DAS	11.1 11.1	11.10	11.10	11.10	0	0	0	0
DAT	8.4 8.4	8.43	8.43	8.43	0	0	0	0
DBC	19.9 19.9	20.08	20.12	19.86	1,058,800	0	6,200	-0.1
DBD	48.0 48.0	48.00	48.19	47.81	108,700	35,200	0	1.8
DBM	25.8 25.8	25.79	25.79	25.79	0	0	0	0
DBT	11.4 11.4	11.40	11.50	11.40	10,200	0	0	0
DC1	6.4 6.4	6.44	6.44	6.44	0	0	0	0
DC2	6.1 6.1	6.13	6.13	6.13	0	0	0	0
DC4	8.2 8.2	8.18	8.24	8.17	155,300	9,000	0	0.1
DCF	26.8 26.8	26.79	26.79	26.79	100	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	37.7 37.7	37.30	37.80	37	1,557,800	0	0	0
DCM	39.8 39.8	39.90	41.13	39.71	2,910,000	719,400	833,300	-4.9
DCR	4 4	3.50	4	3.50	800	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	0	0	0	0
DDB	9.1 9.1	9.10	9.10	9.10	28,700	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	100	0	0	0
DDV	24.2 24.2	24.66	24.94	24.10	346,500	0	0	0
DFC	27.1 27.1	27.14	27.14	27.14	0	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	47.7 47.7	47.96	48.94	47.60	1,030,600	194,200	136,300	3.2
DGT	4.1 4.1	4.10	4.30	4.10	46,100	0	0	0
DGW	41.5 41.5	41.49	41.92	41.06	639,600	69,700	92,100	-1.0
DHA	42.4 42.4	42.45	42.82	42.26	36,000	200	300	0.0
DHB	13.1 13.1	13.80	13.80	13	21,400	0	0	0
DHC	30.6 30.6	31.27	31.27	30.53	182,800	16,400	81,300	-2.3
DHD	28.8 28.8	28.09	28.76	28.09	1,500	0	0	0
DHG	91.5 91.5	90.57	91.47	90.11	48,300	3,700	0	0.4
DHM	6.7 6.7	6.64	6.69	6.26	13,100	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	64.4 64.4	64.55	65	62.73	3,300	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	3.6 3.6	3.90	3.90	3.60	2,300	0	0	0
DIG	13.8 13.8	13.96	14.25	13.77	10,535,100	52,300	1,255,900	-17.9
DIH	7.8 7.8	7.91	7.91	7.83	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	224,300	9,200	0	0.0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.78	2.85	2.73	1,397,900	26,800	264,400	-0.7
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	56.2 56.2	55.58	56.54	55.58	1,000	0	0	0
DMN	6.1 6.1	6.07	6.07	6.07	400	0	0	0
DNA	23.4 23.4	23.40	23.40	23.40	0	0	0	0
DNC	54.9 54.9	54.88	54.88	54.88	100	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	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	8.9 8.9	8.90	8.90	8.90	0	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	1,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	29.5 29.5	29.50	29.50	29.50	400	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	12.1 12.1	12.11	12.11	12.11	0	0	0	0
DP1	29.5 29.5	29.50	29.50	29.50	100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.7 59.7	60	60.50	59.30	21,400	0	0	0
DPC	7.1 7.1	7.10	7.10	7.10	0	0	0	0
DPG	44.0 44.0	43.83	44.32	43.09	670,800	17,100	59,700	-1.9
DPH	51 51	51	51	51	0	0	0	0
DPM	24.4 24.4	24.62	25.23	24.39	3,474,600	171,200	1,794,700	-42.9
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	42.6 42.6	41.50	43.40	41.30	1,383,600	107,800	53,300	2.3
DQC	11.3 11.3	11.59	11.64	10.93	55,900	400	800	0.0
DRC	12.2 12.2	12.39	12.39	12.10	520,200	0	41,800	-0.5
DRG	8.3 8.3	8.33	8.33	8.33	0	0	0	0
DRH	2.3 2.3	2.38	2.40	2.33	415,900	24,400	6,100	0.0
DRI	13.4 13.4	12.97	13.62	12.97	1,306,400	0	200	0.0
DRL	43.7 43.7	43.95	43.95	43.56	3,100	0	0	0
DS3	5.5 5.5	5.50	5.50	5.50	100	0	0	0
DSC	13.0 13.0	12.75	13	12.75	4,700	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	100	0	0	0
DSE	22.4 22.4	22.95	23.10	22.40	481,400	0	91,200	-2.1
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	17.1 17.1	16.40	17.50	15.90	797,500	0	0	0
DSN	37.1 37.1	36.66	37.19	36.66	5,100	0	500	0.0
DSP	12 12	12	12	12	0	0	0	0
DST	4.8 4.8	5.30	5.30	4.80	61,000	0	0	0
DTA	3.6 3.6	3.56	3.56	3.53	12,400	0	0	0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	14.2 14.2	14.24	14.42	14.07	186,700	0	200	0.0
DTG	15.9 15.9	15.90	15.90	15.90	0	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	2 2	1.90	2	1.90	30,200	0	0	0
DTK	11.0 11.0	10.92	11.20	10.92	27,400	0	0	0
DTL	11.4 11.4	11.40	11.40	11.40	0	0	0	0
DTP	91.6 91.6	91.57	91.57	91.57	2,100	0	0	0
DTT	16.9 16.9	16.89	16.89	16.89	100	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	8 8	7.80	8	7.80	127,400	0	0	0
DVN	19.4 19.4	19.46	19.56	19.37	12,500	0	0	0
DVP	66.5 66.5	66.53	66.71	66.44	11,200	0	1,500	-0.1
DVW	42.4 42.4	42.39	42.39	42.39	0	0	0	0
DWC	19 19	19	19	19	100	0	0	0
DWS	16.2 16.2	16.17	16.17	16.17	0	0	0	0
DXG	13.6 13.6	13.55	14.17	13.55	24,103,000	52,000	1,267,200	-19.0
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.5 15.5	13.70	15.60	13.70	1,709,000	115,200	45,200	1.1
DXS	7.9 7.9	7.63	7.87	7.60	7,427,300	648,300	106,300	4.2
DXV	3.9 3.9	3.94	3.94	3.94	100	0	0	0
E12	4.4 4.4	4.10	4.40	4.10	1,400	0	0	0
E29	9.0 9.0	8.97	8.97	8.97	0	0	0	0
EBS	11 11	11	11	11	0	0	0	0
ECI	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ECO	30 30	29.70	30	29.70	12,600	0	0	0
EFI	3.2 3.2	3.70	3.70	3.20	3,400	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	21.9 21.9	21.70	22.05	21.70	4,034,900	12,300	15,600	-0.1
EIC	21.3 21.3	21.43	21.43	21.33	6,700	0	0	0
EID	20.5 20.5	20.30	20.60	20.30	2,700	0	0	0
EIN	2.3 2.3	2.20	2.30	2.10	1,600	0	0	0
ELC	17.2 17.2	16.96	17.35	16.91	115,000	12,900	9,800	0.1
EME	26.5 26.5	26.50	26.50	26.50	0	0	0	0
EMG	8.1 8.1	8.12	8.12	8.12	0	0	0	0
EMS	20.2 20.2	20.17	20.17	20.17	100	0	0	0
EVE	9.2 9.2	9.30	9.30	9.25	1,700	0	200	0.0
EVF	13.1 13.1	12.95	13.20	12.95	3,230,400	159,200	163,800	-0.1
EVG	6.4 6.4	6.47	6.55	6.37	424,000	4,800	78,500	-0.5
EVS	4.6 4.6	4.60	4.70	4.50	73,900	0	0	0
F88	153.8 153.8	164	166.90	153	108,800	4,700	7,700	-0.5
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	3.09	3.13	3.05	34,500	1,800	0	0.0
FCN	13.2 13.2	13.35	13.50	13.15	552,500	84,500	33,500	0.7
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	18 18	18	18	18	100	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	19.0 19.0	19.59	20.76	19.00	10,000	0	0	0
FID	1.9 1.9	1.90	2	1.80	60,200	0	0	0
FIR	5.2 5.2	5.29	5.29	5.10	343,800	12,100	800	0.1
FIT	4.2 4.2	4.15	4.44	4.15	550,600	0	0	0
FMC	36.5 36.5	35.89	36.65	35.89	32,600	3,200	1,200	0.1
FOC	57.2 57.2	57.91	58.34	57.04	14,000	0	0	0
FOX	81 81	81	81.50	80.30	94,100	0	0	0
FPT	66.1 66.1	67.17	67.35	66.00	8,285,900	435,800	4,651,600	-313.4
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	141.0 141.0	140.29	141.52	139.71	155,900	76,000	25,600	7.5
FSO	12.1 12.1	12.10	12.10	12.10	100	0	0	0
FT1	37.1 37.1	37.07	37.07	37.07	0	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
FTS	23.3 23.3	23.95	23.95	23.28	369,400	23,100	34,700	-0.3
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	11.2 11.2	11.30	11.50	11.10	87,700	0	0	0
GAS	74.3 74.3	74.83	77.65	74.05	1,660,000	201,500	212,200	-0.8
GCB	5.9 5.9	5.90	5.90	5.90	20,100	0	0	0
GCF	19.5 19.5	18.40	19.90	18.40	71,400	200	0	0.0
GDA	12.8 12.8	12.91	13.01	12.55	75,500	200	0	0.0
GDT	17 17	17.18	17.18	17	8,500	0	1,300	0.0
GDW	33.0 33.0	32.95	32.95	32.95	0	0	0	0
GEE	98.6 98.6	99.25	99.53	96.32	766,800	214,100	48,700	28.9
GEG	13.8 13.8	13.71	13.90	13.71	343,300	0	1,800	0.0
GEL	31.4 31.4	32.50	32.60	31.25	3,665,400	2,000	100,000	-3.1
GER	4 4	4	4	4	0	0	0	0
GEX	31.4 31.4	31.68	31.68	31.04	9,229,900	1,864,700	876,700	38.9
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	26.9 26.9	27.15	27.15	26.90	2,300	0	100	0.0
GIC	11.3 11.3	10.48	11.44	10.38	23,600	0	11,100	-0.1
GIL	13.4 13.4	13.45	13.45	13.30	103,800	0	500	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	23.8 23.8	23.85	23.85	23.78	800	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	5.1 5.1	5.10	5.10	5.10	0	0	0	0
GMD	48.7 48.7	49.11	49.11	48.26	708,200	60,900	205,400	-10.9
GMH	7.2 7.2	7.19	7.19	7.18	500	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	100	0	0	0
GPC	2 2	2	2.10	2	13,200	0	0	0
GSM	26.9 26.9	26.77	26.86	26.77	1,800	0	0	0
GSP	10.2 10.2	10.09	10.23	10.09	41,900	0	0	0
GTA	8.6 8.6	8.65	8.65	8.65	0	0	0	0
GTD	141.1 141.1	141.10	141.10	141.10	0	0	0	0
GTS	10.5 10.5	10.50	10.50	10.50	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	36.1 36.1	34.20	36.05	33.80	8,648,600	1,073,500	164,400	31.6
GVT	84.7 84.7	84.70	84.70	84.70	100	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	13.3 13.3	13.35	13.35	13.35	100	0	0	0
HAF	17.8 17.8	17.80	17.80	17.80	200	0	0	0
HAG	16.4 16.4	16.35	16.75	16.30	3,328,900	158,000	166,200	-0.2
HAH	53.3 53.3	53.60	53.80	53.12	330,400	2,000	47,300	-2.5
HAM	45 45	45	45	45	0	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	700	0	0	0
HAP	7.0 7.0	6.84	6.95	6.77	8,100	0	100	0.0
HAR	3.5 3.5	3.53	3.54	3.45	279,900	2,500	2,200	0.0
HAS	7.5 7.5	7.50	7.50	7.50	0	0	0	0
HAT	29.6 29.6	32.31	32.31	29.55	800	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.4 10.4	10.25	10.35	10.25	166,900	6,300	300	0.1
HBC	5.1 5.1	5.10	5.10	5	1,133,500	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	1,800	0	0	0
HCC	21.9 21.9	21.50	22.15	21.50	700	0	0	0
HCD	6.4 6.4	6.40	6.40	6.39	4,700	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	22.7 22.7	23.24	23.32	22.72	4,214,100	427,300	629,200	-5.4
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11.6 11.6	11.60	11.60	11.60	100	0	0	0
HD6	8.0 8.0	8.07	8.07	7.98	11,700	0	0	0
HD8	6.9 6.9	6.95	6.95	6.95	0	0	0	0
HDA	6 6	6.36	6.36	6	28,200	0	0	0
HDB	21.2 21.2	21.28	21.40	21.16	6,985,200	1,353,500	907,000	12.0
HDC	16.6 16.6	16.78	17.09	16.57	2,585,600	145,500	193,400	-1.0
HDG	23.5 23.5	23.55	23.91	23.50	1,170,700	60,800	488,600	-11.1
HDM	35.5 35.5	33.52	35.53	32.85	600	0	0	0
HDP	24.3 24.3	24.99	24.99	24.34	300	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	1,800	0	0	0
HEC	32.5 32.5	31.55	32.50	31.50	1,900	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	13.8 13.8	13.77	13.77	13.77	200	100	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	166.9 166.9	163.68	166.95	163.68	6,000	500	0	0.1
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	80 80	81	81	80	800	0	0	0
HHG	0.9 0.9	0.90	1	0.80	125,600	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	12.2 12.2	12.30	12.44	12.11	865,300	11,100	60,400	-0.6
HHS	13.1 13.1	13.10	13.75	13.05	3,806,800	423,500	113,600	4.1
HHV	12.1 12.1	12	12.29	12	5,316,300	524,100	297,200	2.9
HID	4.6 4.6	4.55	4.80	4.55	493,100	40,400	20,900	0.1
HII	5.9 5.9	5.85	5.85	5.85	111,300	0	1,000	0.0
HIO	7.6 7.6	7.30	7.80	7.30	31,900	0	0	0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29.4 29.4	28.70	29.40	28.70	600	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	21.2 21.2	21.15	21.15	19.23	3,800	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	10.5 10.5	11.09	11.09	10.54	8,100	400	0	0.0
HLD	16.4 16.4	15.90	16.38	14.84	11,000	0	300	0.0
HLO	15.7 15.7	15.70	15.70	15.70	0	0	0	0
HLS	26.5 26.5	26.50	26.50	26.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	11.5 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	17	17	17	0	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	600	0	0	0
HMS	35 35	34.90	35.50	34.50	3,200	0	0	0
HNA	21.6 21.6	21.55	21.55	21.55	2,000	0	0	0
HNB	11.5 11.5	11.48	11.48	11.48	0	0	0	0
HND	10.4 10.4	10.45	10.45	10.25	17,500	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	0	0	0	0
HNG	7 7	7.20	7.30	6.90	5,303,500	1,082,000	0	7.6
HNI	28.1 28.1	28.10	28.10	28.10	0	0	0	0
HNM	7.7 7.7	7.70	7.70	7.60	325,400	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	4.30	4.30	4.20	21,100	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37.1 37.1	37.55	37.55	37.05	32,800	0	6,000	-0.2
HPB	21 21	21	21	21	0	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	2,600	0	0	0
HPG	24.6 24.6	24.77	24.95	24.46	32,374,300	3,090,300	13,327,900	-282.9
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	68.7 68.7	72.05	72.05	68.70	2,600	2,400	100	0.2
HPT	27.3 27.3	27.30	27.30	27.30	200	0	0	0
HPW	21.4 21.4	21.37	21.37	21.37	300	0	0	0
HPX	4.9 4.9	4.88	4.92	4.85	426,700	0	1,700	0.0
HQC	2.6 2.6	2.61	2.64	2.58	1,995,600	138,300	14,600	0.3
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	39.2 39.2	37	39.20	36.50	1,200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.5 12.5	12.40	12.65	12.40	4,498,000	47,700	620,500	-7.2
HSL	5.1 5.1	5.18	5.25	5.09	73,400	400	2,800	0.0
HSM	6 6	6	6	6	1,500	0	0	0
HSP	15.1 15.1	15.09	15.09	15.09	100	0	0	0
HSV	4.5 4.5	4.40	4.60	4.40	32,200	0	0	0
HT1	14.3 14.3	14.60	14.60	14.26	210,400	1,200	71,200	-1.0
HTC	42.8 42.8	42.77	42.77	42.77	100	0	0	0
HTE	3.2 3.2	3.30	3.30	3.20	20,800	0	0	0
HTG	35.1 35.1	35.39	35.39	34.49	3,500	0	0	0
HTI	21.9 21.9	21.94	21.94	21.85	9,400	0	1,300	0.0
HTL	20.1 20.1	20.52	20.52	20.06	700	200	0	0.0
HTM	9.5 9.5	9.40	10.40	9.40	1,000	0	0	0
HTN	5.4 5.4	5.79	5.79	5.41	529,200	21,100	1,800	0.2
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	0	0	0	0
HU4	8.7 8.7	8.48	8.85	8.48	12,600	0	0	0
HU6	4.3 4.3	4.20	4.30	4.20	900	0	0	0
HUB	11.9 11.9	11.74	11.96	11.70	26,500	100	0	0.0
HUG	29.8 29.8	29.78	29.78	29.78	0	0	0	0
HUT	16.3 16.3	16	16.50	15.90	2,392,100	43,800	246,500	-3.3
HVA	5.9 5.9	5.90	5.90	5.50	18,300	0	0	0
HVH	10.6 10.6	10.59	10.73	10.50	138,000	500	0	0.0
HVN	22.7 22.7	22.90	22.90	22.60	519,300	3,100	12,300	-0.2
HVT	26.6 26.6	26.43	26.72	26.34	10,000	0	0	0
HVX	2.3 2.3	2.30	2.30	2.30	2,900	0	0	0
HWS	14.1 14.1	14.07	14.07	13.98	7,200	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	0	0	0	0
ICG	16.6 16.6	16.89	17.76	16.29	32,400	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	28.7 28.7	28.84	28.93	28.65	4,000	0	0	0
ICT	16.8 16.8	16.78	16.78	16.78	8,000	0	0	0
IDC	39.4 39.4	39.44	39.53	38.74	1,421,800	225,300	24,800	9.0
IDI	6.5 6.5	6.41	6.70	6.40	1,068,700	62,500	184,600	-0.8
IDJ	3.8 3.8	3.90	3.90	3.80	98,600	0	0	0
IDP	274.6 274.6	274.65	274.65	274.65	0	0	0	0
IDV	23.3 23.3	23.50	23.50	23.30	23,900	0	0	0
IFS	16.4 16.4	16.41	16.41	16.41	0	0	0	0
IJC	9.7 9.7	9.62	9.81	9.62	1,536,700	28,200	26,800	0.0
ILA	5.5 5.5	5.50	5.50	5.50	700	0	0	0
ILB	20.4 20.4	20.56	20.56	20.24	15,100	0	700	0.0
ILC	6.7 6.7	6.70	6.70	6.70	100	0	0	0
ILS	21.5 21.5	22.80	22.80	21.30	52,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	49.2 49.2	50.06	50.06	48.09	15,400	0	1,900	-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	2,000	0	0	0
INN	36.8 36.8	37.04	37.13	36.47	28,700	0	0	0
IPA	13.0 13.0	13.22	13.22	12.96	18,600	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	23.51	23.51	23.04	800	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	11.0 11.0	11.23	11.23	10.87	104,300	0	0	0
ITD	13.7 13.7	13.86	13.86	13.56	900	0	200	0.0
ITQ	2.7 2.7	2.80	2.80	2.70	67,500	0	0	0
ITS	3.9 3.9	3.90	3.90	3.90	1,300	0	0	0
IVS	6.3 6.3	6.36	6.36	6.26	24,900	1,000	300	0.0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.2 4.2	4.18	4.25	4.18	30,700	0	0	0
KBC	34.5 34.5	33.85	35	33.80	4,527,400	128,800	1,877,100	-59.5
KCB	11.6 11.6	11.19	12.03	11.19	42,900	0	0	0
KDC	46.0 46.0	43.90	46	43	533,200	66,200	54,000	0.5
KDH	22.7 22.7	23.27	23.41	22.64	5,864,100	74,700	3,850,000	-94.9
KDM	28.3 28.3	28.10	28.30	26.60	9,000	0	0	0
KGM	5.1 5.1	5.29	5.29	5.10	19,000	0	0	0
KHD	16.6 16.6	16.63	16.63	16.63	0	0	0	0
KHG	5.5 5.5	5.44	5.52	5.43	7,030,500	642,800	28,600	3.4
KHP	9.6 9.6	9.60	9.83	9.60	13,200	0	300	0.0
KHS	12.5 12.5	12.72	12.72	12.38	10,000	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	0	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	11.4 11.4	11.31	11.43	11.16	542,200	16,200	30,000	-0.2
KMR	2.7 2.7	2.75	2.77	2.72	12,000	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	37.2 37.2	38	38	37.20	596,900	8,900	27,800	-0.7
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.3 16.3	16	16.30	15.95	1,392,300	69,000	50,100	0.3
KSD	3.8 3.8	3.80	3.80	3.80	0	0	0	0
KSF	88.4 88.4	93	93	84.10	33,000	300	0	0.0
KSQ	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KST	12.5 12.5	12.46	12.46	12.46	0	0	0	0
KSV	162 162	155	166.40	155	71,000	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	21.80	21.80	21.80	100	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KVC	1.3 1.3	1.10	1.30	1.10	184,800	200	0	0.0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.4 4.4	4.40	4.40	4.40	100	0	0	0
L14	24.4 24.4	24.70	25.10	24.30	101,900	0	6,300	-0.2
L18	18.3 18.3	18.72	18.72	18.32	6,700	0	0	0
L35	2.6 2.6	2.60	2.60	2.60	0	0	0	0
L40	32.0 32.0	31.82	32.05	31.18	217,800	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	0	0	0	0
LAF	17.2 17.2	17.20	17.20	17.20	100	0	0	0
LAI	9.7 9.7	9.50	9.67	9.50	17,500	0	0	0
LAS	14.6 14.6	14.41	14.69	14.32	204,800	12,000	0	0.2
LAW	28.5 28.5	28.50	28.50	28.50	0	0	0	0
LBE	18.3 18.3	18.29	18.35	18.29	22,400	1,000	0	0.0
LBM	29.2 29.2	29.20	29.40	29	28,900	10,300	0	0.3
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.2 9.2	9.20	9.38	9.20	2,090,700	183,900	2,900	1.8
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.4 3.4	3.42	3.45	3.37	1,193,400	433,400	240,400	0.7
LDP	7.9 7.9	8	8	7.80	11,400	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	4.5 4.5	4.50	4.50	4.50	200	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	300	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.3 6.3	6.16	6.66	6.14	59,900	2,100	4,000	0.0
LHC	47 47	47.50	47.50	47	2,900	0	0	0
LHG	26.2 26.2	26.41	26.50	26.18	66,600	1,100	0	0.0
LIC	31 31	30.70	31	30.70	1,500	0	0	0
LIG	3.7 3.7	3.70	3.80	3.60	144,700	0	0	0
LIX	28.8 28.8	29.27	29.27	28.84	13,100	0	300	0.0
LKW	32.1 32.1	32.08	32.08	32.08	0	0	0	0
LLM	22.6 22.6	21.10	24	21	56,200	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	10 10	8.50	10	8.20	800	0	0	0
LMH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LMI	9.2 9.2	9.20	9.20	9.20	0	0	0	0
LNC	3.9 3.9	3.94	3.94	3.94	0	0	0	0
LO5	0.5 0.5	0.50	0.50	0.50	0	0	0	0
LPB	44.4 44.4	44.70	45.07	43.85	813,100	43,300	223,200	-8.5
LPT	6.9 6.9	6.60	6.95	6.60	19,700	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.8 34.8	33.90	34.80	33.90	3,000	0	0	0
LSS	8.4 8.4	8.40	8.45	8.35	15,800	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	21.3 21.3	21.29	21.29	21.11	4,800	0	0	0
MA1	36.5 36.5	36.51	36.51	36.51	200	0	0	0
MAC	13.6 13.6	13.36	14	13.36	400	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	20.9 20.9	20.94	21.15	20.86	10,177,100	2,260,800	2,056,400	5.4
MBG	2.8 2.8	2.90	2.90	2.70	338,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.3 18.3	18.35	18.63	18.25	3,445,200	30,100	4,400	0.5
MBT	10 10	10	10	10	100	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.4 7.4	7.25	7.43	7.25	3,600	0	0	0
MCG	2.6 2.6	2.70	2.70	2.60	53,800	0	0	0
MCH	134.5 134.5	135.00	135.98	131.06	192,300	8,700	152,500	-19.4
MCM	27.5 27.5	27.22	27.80	27.22	71,300	1,100	0	0.0
MCO	5.3 5.3	5.30	5.30	5.30	600	0	0	0
MCP	26.9 26.9	27	27	26.70	14,400	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.0 9.0	9.33	9.33	8.95	4,500	0	0	0
MDF	4.5 4.5	4.80	4.80	4.50	3,200	0	0	0
MDG	34.6 34.6	34.11	34.99	34.11	2,300	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	7.0 7.0	6.99	6.99	6.99	100	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	34.9 34.9	35	35	34.80	10,000	0	0	0
MGC	12.1 12.1	11.77	12.06	11.77	5,700	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	8.8 8.8	9.24	9.38	8.77	70,400	800	0	0.0
MIC	11.8 11.8	11.70	11.80	11.70	600	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.6 16.6	16.48	16.67	16.44	89,500	700	18,900	-0.3
MKP	26.0 26.0	26.00	26.00	26.00	800	0	0	0
MKV	17.7 17.7	17.70	17.70	17.70	0	0	0	0
MLC	19.1 19.1	19.08	19.08	19.08	0	0	0	0
MLS	19.3 19.3	19.40	19.40	19	2,300	0	0	0
MML	31.3 31.3	31.60	31.60	31.10	21,700	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	15.9 15.9	15.90	16.20	15.70	105,300	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	20 20	20	20.10	20	2,200	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	10.5 10.5	10.46	10.54	10.42	4,245,100	1,162,100	31,600	14.2
MSH	35.3 35.3	35.88	35.88	35.10	427,200	26,700	68,100	-1.5
MSN	76.8 76.8	77.20	77.50	76.20	3,381,400	466,100	1,115,100	-49.8
MSR	39.9 39.9	38.19	40.44	37.90	1,888,300	0	0	0
MST	8.2 8.2	8.10	8.30	8.10	865,900	173,400	21,300	1.2
MTA	13.1 13.1	12.87	13.36	12.77	5,200	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTG	7.6 7.6	7.57	7.57	7.57	7,300	0	0	0
MTH	25.9 25.9	25.89	25.89	25.89	3,000	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	0	0	0	0
MTS	8.9 8.9	8.92	8.92	8.92	0	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
MVB	16.2 16.2	16.20	16.20	16.20	0	0	0	0
MVC	13.4 13.4	13.80	13.80	13.33	155,000	0	0	0
MVN	56.5 56.5	54.20	56.90	52	8,900	0	0	0
MWG	82.5 82.5	82.30	82.98	81.04	6,372,100	1,962,900	1,107,800	73.2
MZG	11.5 11.5	11.36	11.55	11.36	215,100	0	0	0
NAB	14.3 14.3	14.20	14.40	14.15	2,071,300	927,800	89,700	11.9
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.5 49.5	49.50	49.70	48.85	715,800	120,400	53,200	3.3
NAG	8.4 8.4	8.32	8.51	8.22	132,900	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	32 32	32	32	32	0	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	14.2 14.2	14.25	14.25	14.25	500	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.75	17.80	17.65	11,900	0	0	0
NBC	8.5 8.5	8.60	8.60	8.42	33,100	0	0	0
NBE	9.8 9.8	9.90	9.90	9.80	2,300	0	0	0
NBP	7.5 7.5	7.50	7.50	7.50	100	0	0	0
NBT	14.4 14.4	14.39	14.39	14.39	300	0	0	0
NBW	29.5 29.5	29.52	29.52	29.52	0	0	0	0
NCG	10.5 10.5	10.50	10.90	10.50	15,700	0	0	0
NCS	38.0 38.0	37.96	37.96	37.96	0	0	0	0
NCT	84.8 84.8	85.07	85.07	84.71	12,500	1,200	8,400	-0.7
ND2	32.1 32.1	32.24	32.24	32.06	4,200	0	0	0
NDC	157.0 157.0	157.00	157.00	157.00	0	0	0	0
NDN	9.5 9.5	9.51	9.69	9.51	122,000	1,200	0	0.0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.9 4.9	5	5	4.90	4,100	0	0	0
NDW	13.9 13.9	13.94	13.94	13.94	0	0	0	0
NDX	6.1 6.1	6.11	6.11	6.11	11,100	0	0	0
NED	6.8 6.8	6.80	6.90	6.80	28,200	0	0	0
NET	59.8 59.8	59.77	59.77	59.50	4,000	0	400	0.0
NFC	63.0 63.0	60.22	63.00	60.04	10,500	0	200	0.0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.9 11.9	11.82	12.23	11.82	146,500	8,600	500	0.1
NHC	20.0 20.0	20.00	20.00	20.00	0	0	0	0
NHH	10.7 10.7	10.45	10.85	10.45	60,700	4,000	0	0.0
NHT	12.3 12.3	12.57	12.57	12.28	11,500	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	0	0	0	0
NKG	13.1 13.1	13.09	13.32	13.05	2,310,900	76,600	35,200	0.6
NLG	27.3 27.3	27.72	27.86	27.27	1,109,900	52,000	190,100	-3.9
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	43.6 43.6	43.92	43.92	42.99	36,800	0	0	0
NNT	56.3 56.3	56.34	56.34	56.34	0	0	0	0
NO1	5.4 5.4	5.37	5.42	5.28	68,300	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	6.9 6.9	6.70	7.10	6.60	1,767,000	356,700	51,200	2.1
NSC	74.3 74.3	74.20	74.30	73.81	2,500	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.40	5.40	5.30	250,500	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	11.11	11.11	11.11	5,000	0	0	0
NT2	24.4 24.4	24.45	24.75	24.25	563,900	0	0	0
NTC	142 142	141.30	142	141.20	3,000	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	16.5 16.5	16.70	16.75	16.40	581,800	0	0	0
NTP	47.8 47.8	48.19	48.19	47.62	13,900	200	2,200	-0.1
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	18.8 18.8	18.95	18.95	18.76	300	0	0	0
NUE	9.6 9.6	9.58	9.58	9.58	0	0	0	0
NVB	10.7 10.7	10.60	10.90	10.60	86,500	0	0	0
NVL	17.6 17.6	19.07	19.12	17.64	35,233,300	0	0	0
NVP	36.0 36.0	35.97	35.97	35.97	0	0	0	0
NVT	8.0 8.0	8.04	8.04	8.04	100	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	3.8 3.8	3.90	3.90	3.80	1,200	0	0	0
OCB	9.8 9.8	9.87	9.87	9.70	1,280,700	0	0	0
OCH	5.6 5.6	5.50	5.60	5.50	33,400	500	0	0.0
ODE	45.5 45.5	45.60	45.80	45.50	18,000	0	0	0
OGC	3 3	2.99	3.03	2.98	271,600	0	0	0
OIL	14.2 14.2	13.75	14.63	13.75	3,705,000	0	0	0
ONE	11.5 11.5	11.10	11.50	10.90	3,300	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	20.0 20.0	19.72	20.01	19.39	18,700	0	0	0
ORS	13.2 13.2	13.20	13.50	13.15	645,600	0	0	0
PAC	20.5 20.5	20.59	20.82	20.55	238,000	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	26.5 26.5	26.50	26.92	26.42	369,600	0	0	0
PAP	26.1 26.1	26.10	26.10	26.10	100	0	0	0
PAS	2.7 2.7	2.80	2.80	2.60	31,100	0	0	0
PAT	65.2 65.2	66.14	66.14	65.18	17,800	0	0	0
PBC	5.8 5.8	5.90	5.90	5.80	25,700	0	0	0
PBP	11.3 11.3	11.24	11.34	11.24	2,000	0	0	0
PBT	14.4 14.4	14.42	14.42	14.42	0	0	0	0
PC1	19.8 19.8	19.75	20.90	19.75	11,502,300	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	18.5 18.5	18.49	18.49	18.49	100	0	0	0
PCF	3.2 3.2	3.10	3.20	2.90	11,000	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	20.6 20.6	20.65	20.75	20.56	75,400	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	200	0	0	0
PDB	20.6 20.6	20.26	20.58	20.10	164,000	3,400	1,500	0.0
PDC	4.2 4.2	4.20	4.20	4.20	100	0	0	0
PDN	103.1 103.1	102.60	105.05	102.60	2,400	0	0	0
PDR	16.5 16.5	16.55	16.90	16.35	8,738,800	0	0	0
PDV	9.3 9.3	9.34	9.49	9.21	40,100	0	0	0
PEG	3.5 3.5	3.50	3.70	3.50	2,300	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	47.9 47.9	45.14	47.92	45.14	200	0	0	0
PET	44.1 44.1	44.38	45.90	44.10	696,500	0	0	0
PFL	2.2 2.2	2	2.20	2	45,200	0	0	0
PGB	10.9 10.9	10.88	10.88	10.70	26,200	0	0	0
PGC	12.3 12.3	12.51	12.51	12.23	49,000	0	0	0
PGD	22.6 22.6	22.75	23.18	22.37	4,200	0	0	0
PGI	18.1 18.1	18.14	18.14	18.14	0	0	0	0
PGN	7.6 7.6	7.50	7.60	7.40	20,500	0	0	0
PGS	48.5 48.5	48.46	48.46	48.46	500	0	0	0
PGT	6.4 6.4	6.30	6.50	6.30	2,000	0	0	0
PGV	21.2 21.2	21.65	21.70	20.95	18,700	0	0	0
PHC	4.4 4.4	4.33	4.44	4.33	22,000	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	35.3 35.3	35.28	35.28	34.89	61,700	0	0	0
PHR	34.7 34.7	33.59	34.73	33.54	620,800	0	0	0
PHS	9.2 9.2	9.24	9.24	9.24	100	0	0	0
PIA	23.3 23.3	23.34	23.34	23.34	0	0	0	0
PIC	15.5 15.5	15.05	15.52	14.21	6,300	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	2,200	0	0	0
PIV	7.4 7.4	7.50	7.70	7.30	278,100	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	8.2 8.2	7.93	8.19	7.93	600	0	0	0
PLA	5.7 5.7	5.70	5.70	5.70	100	0	0	0
PLC	22.1 22.1	23	23	21.80	144,800	3,900	13,200	-0.2
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	3.8 3.8	3.80	3.80	3.80	0	0	0	0
PLP	4.6 4.6	4.59	4.64	4.53	65,200	0	0	0
PLX	37.4 37.4	37.17	38.38	36.78	4,403,600	0	0	0
PMB	10.6 10.6	10.44	10.63	10.44	2,700	0	0	0
PMC	126.8 126.8	126.81	126.81	126.81	0	0	0	0
PMG	7 7	7	7	7	3,800	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	0	0	0	0
PMS	36 36	34.30	36	34.30	1,800	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	37 37	36.90	37	36.90	2,400	0	0	0
PNC	27.9 27.9	27.86	27.86	27.86	100	0	0	0
PND	5.5 5.5	5.50	5.50	5.50	900	0	0	0
PNG	25.7 25.7	25.71	25.71	25.71	0	0	0	0
PNJ	68.3 68.3	67.60	68.90	67.60	1,225,800	0	0	0
PNP	18.3 18.3	18.34	18.34	18.34	0	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 15	15.30	15.30	15	38,200	0	0	0
POT	20.6 20.6	20.58	20.58	20.58	0	0	0	0
POV	7.6 7.6	7.59	7.69	7.50	2,500	0	0	0
POW	13.3 13.3	12.90	13.30	12.85	19,912,100	0	0	0
PPC	9.9 9.9	9.90	9.99	9.90	160,700	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	25.7 25.7	25.71	25.99	25.71	10,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.8 18.8	18.90	18.90	18.80	200	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	15.20	185,500	0	0	0
PPY	5.9 5.9	5.93	6.20	5.86	1,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.3 11.3	11.30	11.30	11	8,000	0	0	0
PRE	24.2 24.2	24.01	24.41	24.01	9,400	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	10.2 10.2	10.20	10.20	10.20	200	0	0	0
PSB	5.5 5.5	5.60	5.60	5.40	12,500	0	0	0
PSC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
PSD	13.9 13.9	14.08	14.15	13.85	32,200	0	0	0
PSE	10.1 10.1	9.98	10.07	9.98	200	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.4 8.4	8.20	8.60	8.20	1,048,700	0	24,900	-0.2
PSL	10.2 10.2	10.20	10.20	10.20	0	0	0	0
PSN	9.5 9.5	9.50	9.50	9.50	0	0	0	0
PSP	19.2 19.2	19.20	19.20	19.20	0	0	0	0
PSW	7.5 7.5	7.51	7.51	7.41	16,900	0	0	0
PTB	38.4 38.4	38.33	38.75	38.18	46,200	0	0	0
PTC	6.9 6.9	6.80	6.88	6.80	1,400	0	0	0
PTD	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PTE	5.8 5.8	5.80	5.80	5.80	0	0	0	0
PTG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PTH	9.1 9.1	9.10	9.10	9.10	0	0	0	0
PTI	29.8 29.8	27.30	29.80	27.30	700	0	0	0
PTL	2.8 2.8	2.82	2.89	2.69	54,000	0	0	0
PTM	8.2 8.2	8.21	8.21	8.21	500	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	8.5 8.5	8.52	8.52	8.52	7,500	0	0	0
PTT	8.1 8.1	8.10	8.10	8.10	100	0	0	0
PTV	5.9 5.9	5.20	5.90	5.20	69,200	0	0	0
PTX	22.8 22.8	21.90	22.80	21.90	2,200	0	0	0
PV2	2.1 2.1	2.20	2.20	2.10	200,400	0	0	0
PVB	27.6 27.6	27.40	28.10	27.20	88,500	2,500	1,300	0.0
PVC	15.2 15.2	14.70	15.60	14.70	957,300	0	0	0
PVD	19.0 19.0	19.17	19.65	18.84	2,965,800	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.3 6.3	6.40	6.60	6.30	54,700	0	0	0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	69.1 69.1	68.79	69.14	68.61	47,200	3,300	5,000	-0.1
PVL	3 3	3	3	3	0	0	0	0
PVM	19.2 19.2	19.50	19.60	19.20	7,400	0	0	0
PVO	6.7 6.7	6.61	6.80	6.61	22,500	0	0	0
PVP	17.1 17.1	17.27	17.46	16.94	757,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	32.8 32.8	32.17	33.17	31.75	5,570,600	909,600	518,900	15.3
PVT	20.2 20.2	20.36	20.95	20.23	3,551,800	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	6.1 6.1	6.70	6.70	6	7,400	0	0	0
PWS	12.4 12.4	12.42	12.42	12.42	0	0	0	0
PXA	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
PXL	12.8 12.8	12.70	12.90	12.70	36,500	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	23.0 23.0	22.96	22.96	22.96	0	0	0	0
QCG	13.8 13.8	13.95	13.95	13.65	300,300	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	5.6 5.6	5.60	5.60	5.60	100	0	0	0
QNP	31.2 31.2	31.16	31.16	31.16	100	0	0	0
QNS	45.1 45.1	44.23	45.11	44.23	241,200	0	0	0
QNT	10 10	10	10	10	0	0	0	0
QNU	9.6 9.6	9.57	9.57	9.57	0	0	0	0
QNW	16.2 16.2	16.18	16.18	16.18	1,500	0	0	0
QPH	34.5 34.5	34.50	34.50	34.50	700	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	30.9 30.9	30.90	30.90	30.90	400	0	0	0
QTP	12.4 12.4	12.40	12.50	12.30	209,600	0	0	0
RAL	85.1 85.1	84.39	85.07	82.74	5,500	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	100	0	0	0
RCL	11.3 11.3	10.59	11.27	10.59	25,500	0	0	0
REE	53.2 53.2	52.70	53.57	52.70	537,600	0	0	0
RGG	37.5 37.5	32.90	37.50	32.90	200	0	0	0
RIC	9.1 9.1	8.30	9.70	8.30	1,700	0	0	0
RTB	27.1 27.1	27.19	27.56	27.10	4,400	0	0	0
RYG	9.8 9.8	9.76	9.85	9.76	50,700	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	33 33	33	33	33	0	0	0	0
S55	64.5 64.5	64.50	64.50	64.50	0	0	0	0
S72	7.1 7.1	7.10	7.10	7.10	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S99	9 9	8.90	9.20	8.90	49,900	0	0	0
SAB	44.3 44.3	44.44	44.72	43.55	884,900	0	0	0
SAC	11.6 11.6	11.19	11.56	11.19	1,800	0	0	0
SAF	53 53	53	53	53	4,100	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.4 6.4	6.38	6.46	6.36	40,700	0	0	0
SAS	32.7 32.7	32.42	33.04	32.42	21,000	0	0	0
SAV	14.2 14.2	14.24	15.43	14.24	4,800	0	0	0
SB1	6.7 6.7	6.71	6.71	6.71	600	0	0	0
SBA	26.5 26.5	26.23	26.47	25.29	19,600	0	0	0
SBB	16.5 16.5	15.84	16.53	15.84	106,900	0	0	0
SBD	6.8 6.8	8.16	8.25	6.84	13,600	0	0	0
SBG	9.9 9.9	9.88	9.96	9.75	41,000	0	0	0
SBH	41.6 41.6	41.80	41.80	41.60	200	0	0	0
SBL	5.8 5.8	5.80	5.80	5.80	0	0	0	0
SBM	32.5 32.5	32.47	32.47	32.47	0	0	0	0
SBR	8.1 8.1	8.13	8.13	8.13	0	0	0	0
SBS	5.2 5.2	5.10	5.20	5	483,400	0	0	0
SBT	20.4 20.4	20.35	20.45	20.25	425,700	0	0	0
SBV	6.9 6.9	6.70	6.89	6.70	800	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	66.5 66.5	66.80	66.80	66.30	21,200	0	0	0
SCI	10.2 10.2	10.10	10.20	10.10	33,700	0	1,800	0.0
SCJ	2.9 2.9	2.90	2.90	2.90	100	0	0	0
SCL	18.4 18.4	18.72	18.97	17.95	32,400	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	6.0 6.0	6.10	6.20	5.95	2,240,200	0	0	0
SCS	49.4 49.4	50.18	50.27	49.33	93,900	0	0	0
SD2	6.1 6.1	6.10	6.10	6.10	0	0	0	0
SD3	8.3 8.3	8	8.30	8	16,300	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	6.71	31,000	0	0	0
SD6	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	10.9 10.9	10.90	10.90	10.90	1,100	0	0	0
SDA	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDC	5.1 5.1	5.10	5.10	5.10	100	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	0	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	0	0	0	0
SDY	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SEA	43.5 43.5	47.96	47.96	43.49	1,300	0	0	0
SEB	43.1 43.1	40.72	43.12	40.72	400	0	0	0
SED	16.4 16.4	16.36	16.45	16.08	4,200	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	10.3 10.3	10.49	10.59	9.92	4,500	0	0	0
SFI	26.5 26.5	26.48	26.48	26.48	15,000	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.10	12.20	12.10	8,900	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	22.90	22.90	22.90	0	0	0	0
SGI	9.9 9.9	9.88	9.88	9.88	100	0	0	0
SGN	54.3 54.3	55.90	55.90	54	11,200	0	0	0
SGP	24.5 24.5	24.50	24.50	24.10	41,000	0	0	0
SGR	13.1 13.1	12.63	13.33	12.63	883,300	0	0	0
SGS	12.7 12.7	12.75	12.75	12.75	0	0	0	0
SGT	15.4 15.4	15.40	15.40	15.40	100	0	0	0
SHA	4.0 4.0	3.98	4.10	3.98	92,200	0	0	0
SHB	14.4 14.4	14.65	14.65	14.35	62,363,300	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	6.60	1,300	0	0	0
SHI	14.2 14.2	14.15	14.30	14.15	977,500	0	0	0
SHN	3.8 3.8	3.70	3.80	3.60	6,400	0	200	0.0
SHP	32.3 32.3	32.16	32.35	31.97	2,400	0	0	0
SHS	16.2 16.2	16.42	16.61	16.23	7,359,200	0	919,700	-15.6
SID	14.4 14.4	14.30	14.40	14.30	300	0	0	0
SIG	5.7 5.7	5.70	5.70	5.70	0	0	0	0
SIP	60.6 60.6	60.70	60.70	59.50	218,000	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	14.05	13.95	34,600	0	0	0
SJE	14.6 14.6	15	15	14.50	78,400	0	0	0
SJF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SJG	24 24	24	24	24	300	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	58.2 58.2	59.30	59.30	57.30	48,700	0	0	0
SKG	9.1 9.1	9.02	9.11	9.00	67,200	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	300	0	0	0
SKN	8.0 8.0	8.04	8.04	8.04	0	0	0	0
SKV	24.5 24.5	24.24	24.51	24.14	1,000	0	0	0
SLD	10 10	10	10	10	0	0	0	0
SLS	155 155	155.20	157.80	155	4,400	0	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	38.49	10,900	0	0	0
SMC	12.9 12.9	12.90	13.10	12.80	249,600	0	0	0
SMN	8.9 8.9	8.90	8.90	8.90	0	0	0	0
SMT	10 10	9.70	10	9.60	17,900	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.7 28.7	28.50	28.69	28.31	1,000	0	0	0
SP2	22.7 22.7	22.70	22.70	22.70	0	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	7.9 7.9	7.94	7.94	7.94	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	9.1 9.1	9.09	9.10	9.09	2,000	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	1.80	1.80	1.80	0	0	0	0
SRC	40.1 40.1	40.10	40.10	40.10	5,900	0	0	0
SRF	6.9 6.9	6.71	7.02	6.71	1,500	0	0	0
SSB	13.9 13.9	13.86	13.90	13.77	1,989,700	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	0	0	0	0
SSG	8.2 8.2	8.20	8.20	8.20	7,000	0	0	0
SSH	67.2 67.2	67.19	67.19	67.19	0	0	0	0
SSI	22.1 22.1	22.26	22.50	22.14	12,736,100	0	0	0
SSM	5.2 5.2	5.20	5.20	5.20	0	0	0	0
ST8	3.3 3.3	3.29	3.30	3.26	56,000	0	0	0
STB	66.2 66.2	67.60	68.10	66.20	4,121,200	0	0	0
STC	14.4 14.4	14.40	14.40	14.40	100	0	0	0
STD	7 7	6.80	7	6.80	200	0	0	0
STG	36.1 36.1	36.10	36.10	36.10	1,000	0	0	0
STH	21.7 21.7	21.70	21.80	21.70	125,200	0	0	0
STK	12.0 12.0	11.82	12	11.82	15,000	0	0	0
STP	7.8 7.8	7.30	7.80	7.30	600	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	0	0	0	0
SVC	16.9 16.9	16.63	16.87	16.58	2,900	0	0	0
SVD	3.4 3.4	3.34	3.35	3.34	300	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	131,100	0	0	0
SVT	9.8 9.8	9.94	9.94	9.81	3,900	0	0	0
SWC	24.8 24.8	23.90	25.30	23.90	9,000	0	0	0
SZB	38.9 38.9	38.47	38.92	38.47	3,100	0	0	0
SZC	26.1 26.1	25.99	26.28	25.80	361,600	0	0	0
SZE	7.6 7.6	7.70	7.70	7.32	4,200	0	0	0
SZG	34.6 34.6	34.62	34.62	34.62	0	0	0	0
SZL	29.3 29.3	29.35	29.40	28.96	12,100	0	0	0
TA6	5 5	5	5	5	0	0	0	0
TA9	10.1 10.1	10.17	10.17	10.00	13,800	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	39.8 39.8	40.53	40.53	39.77	42,100	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	32.3 32.3	32.08	32.32	32.08	300	0	0	0
TBD	106.6 106.6	106.62	106.62	106.62	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	32.9 32.9	33.10	33.25	32.61	11,611,400	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.7 15.7	16.64	16.82	15.73	13,654,200	0	0	0
TCI	10.6 10.6	10.40	10.60	10.40	101,200	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	31.9 31.9	31.71	32.36	31.71	33,700	0	0	0
TCM	21.4 21.4	21.71	21.71	21.38	298,800	0	0	0
TCO	15.1 15.1	15	15.15	15	256,300	0	0	0
TCR	2.6 2.6	2.52	2.68	2.45	8,200	0	0	0
TCT	19.1 19.1	19.05	19.10	19.05	700	0	0	0
TCW	29.8 29.8	29.43	29.80	29.34	11,200	0	0	0
TCX	49.8 49.8	50.60	50.90	49.70	1,648,100	0	0	0
TD6	7.1 7.1	7	7.10	7	34,200	0	0	0
TDB	40.0 40.0	40.22	40.22	40.02	1,200	0	0	0
TDC	10.1 10.1	10.10	10.15	10.06	19,900	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.7 2.7	2.75	2.76	2.60	99,800	0	0	0
TDH	4.4 4.4	4.51	4.75	4.27	414,900	0	0	0
TDM	56.3 56.3	54.52	56.27	54.52	400	0	0	0
TDP	27.1 27.1	27.45	27.45	27	241,800	0	0	0
TDS	8.7 8.7	8.70	8.70	8.70	100	0	0	0
TDT	7.1 7.1	6.97	7.06	6.88	26,300	0	0	0
TDW	47.5 47.5	45.12	47.47	45.12	600	0	0	0
TED	58.0 58.0	58.04	58.04	58.04	200	0	0	0
TEG	5.9 5.9	5.77	6.05	5.77	13,200	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	47.0 47.0	46.97	46.97	46.97	10,200	0	0	0
TGP	5.5 5.5	5.50	5.50	5.50	0	0	0	0
TH1	7.3 7.3	7.30	7.30	7	31,900	0	0	0
THB	8.9 8.9	8.94	8.94	8.94	400	0	0	0
THD	31.5 31.5	31.40	31.50	31	5,800	0	0	0
THG	37.9 37.9	38.12	38.34	37.86	37,500	0	0	0
THM	7.9 7.9	7.90	7.90	7.90	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	9.1 9.1	9.10	9.10	9.10	0	0	0	0
THT	8.0 8.0	8.02	8.02	7.93	17,900	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	16.5 16.5	16.94	16.94	16.46	300	0	0	0
TID	19.7 19.7	19.93	19.93	19.74	300	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.60	6.70	6.50	93,300	6,000	0	0.0
TIN	153.6 153.6	159	164.50	150	41,000	0	0	0
TIP	17.0 17.0	17.04	17.23	17.04	24,800	0	0	0
TIS	4.8 4.8	4.90	4.90	4.80	2,400	0	0	0
TIX	43.6 43.6	43.59	43.59	43.59	0	0	0	0
TJC	14.6 14.6	16.20	16.20	14.60	21,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.6 12.6	11.58	12.63	11.58	4,100	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.6 8.6	8.39	8.59	8.38	627,500	0	0	0
TLG	49.1 49.1	48.98	49.37	48.93	72,200	0	0	0
TLH	4.7 4.7	4.74	4.74	4.64	145,300	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TMB	53.9 53.9	54.04	54.04	53.66	1,700	0	0	0
TMC	7.5 7.5	7.46	7.46	7.46	1,000	0	0	0
TMG	65.9 65.9	66.00	66.00	65.90	1,700	0	0	0
TMP	47.8 47.8	46.96	47.82	46.96	600	0	0	0
TMS	36.9 36.9	37.12	37.12	36.11	1,300	0	0	0
TMT	12.5 12.5	13.10	13.10	12.50	26,900	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	5,400	0	0	0
TN1	12.5 12.5	12.33	12.63	12.33	145,700	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	19.6 19.6	19.37	19.74	19.28	1,017,000	30,000	68,900	-0.8
TNH	10.1 10.1	10	10.20	10	127,800	0	0	0
TNI	5.4 5.4	5.53	5.53	5.34	35,200	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	10.4 10.4	10.25	10.40	9.97	27,200	0	0	0
TNW	11.8 11.8	11.81	11.81	11.81	1,500	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	190.3 190.3	190.92	192.39	189.45	12,000	0	0	0
TOT	13.9 13.9	13.93	13.93	13.93	3,500	0	0	0
TOW	34.4 34.4	34.43	34.43	34.43	100	0	0	0
TPB	13.7 13.7	13.64	13.81	13.64	6,862,500	0	0	0
TPC	11.1 11.1	11.05	11.05	11.05	0	0	0	0
TPP	10.1 10.1	10.10	10.10	10.10	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	38.2 38.2	37.59	38.46	37.59	3,600	0	0	0
TRC	18.2 18.2	17.78	18.21	17.73	49,100	0	0	0
TRS	25.9 25.9	25.86	25.86	25.86	300	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	13.60	13	5,100	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	4,700	0	0	0
TSA	15.4 15.4	15.45	15.50	15.30	136,700	0	0	0
TSB	20 20	18.50	20.50	18.50	2,500	600	0	0.0
TSC	2.4 2.4	2.40	2.43	2.37	117,400	0	0	0
TSD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
TSG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	34.9 34.9	34.85	34.85	34.85	0	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.1 5.1	4.95	5.23	4.86	26,600	0	0	0
TTA	11.0 11.0	10.80	11	10.80	375,500	0	0	0
TTB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TTC	9.5 9.5	9.45	9.45	9.45	100	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	2.7 2.7	2.65	2.68	2.64	286,800	0	0	0
TTG	10.9 10.9	10.90	10.90	10.90	0	0	0	0
TTH	2.3 2.3	2.30	2.40	2.20	20,100	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	14.1 14.1	14.37	14.37	14.09	28,900	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	32.5 32.5	32.60	32.60	32.50	300	0	0	0
TTZ	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TUG	20.2 20.2	20.20	20.20	20.20	0	0	0	0
TV1	25.1 25.1	25.31	25.87	24.94	62,200	0	0	0
TV2	34.9 34.9	34.60	35.50	34.45	387,700	0	0	0
TV3	16.0 16.0	15.95	15.95	15.95	0	0	0	0
TV4	13.9 13.9	14	14	13.90	4,800	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	7.59	7.59	7.26	8,100	0	0	0
TVC	7.5 7.5	7.60	7.60	7.40	25,600	0	0	0
TVD	9.5 9.5	9.58	9.58	9.39	43,800	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	8.3 8.3	8.22	8.32	8.12	388,400	0	0	0
TVS	12.7 12.7	12.80	12.80	12.52	173,600	0	0	0
TVT	14.9 14.9	14.82	14.92	14.82	12,100	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	1,100	0	0	0
TYA	16.7 16.7	16.48	16.75	16.48	11,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.2 3.2	3.30	3.40	3.10	40,000	0	0	0
UDJ	7.0 7.0	6.41	7.17	5.85	7,600	0	0	0
UDL	26.5 26.5	26.49	26.49	26.49	100	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	65 65	65	65	65	100	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	26.5 26.5	26.50	26.50	26.50	0	0	0	0
USC	10.1 10.1	10.08	10.08	10.08	0	0	0	0
USD	16.8 16.8	16.67	16.77	16.67	2,600	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	5.9 5.9	5.90	5.90	5.90	100	0	0	0
VAB	10.2 10.2	10.30	10.30	10.15	263,300	0	0	0
VAF	19.0 19.0	18.91	19.00	18.91	3,100	0	0	0
VAV	31.5 31.5	31.54	31.54	31.25	400	0	0	0
VBB	12.5 12.5	12.18	12.91	12.18	316,000	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	14 14	14	14	14	58,100	0	0	0
VC1	16.5 16.5	16.50	16.50	16.50	0	0	0	0
VC2	4.9 4.9	4.90	5	4.90	189,200	0	0	0
VC3	24.5 24.5	24.65	24.65	24.37	1,275,400	30,700	19,000	0.3
VC6	19.1 19.1	19.09	19.09	19.09	100	0	0	0
VC7	7.8 7.8	7.70	7.90	7.70	44,500	0	300	0.0
VC9	5 5	4.80	5	4.80	14,100	0	0	0
VCA	6.8 6.8	6.80	6.80	6.80	300	0	0	0
VCB	60.2 60.2	60.00	60.69	59.50	7,506,200	0	0	0
VCC	9.3 9.3	9.27	9.27	9.27	700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	400	0	0	0
VCG	20.3 20.3	19.86	20.66	19.77	13,003,100	0	0	0
VCI	26.2 26.2	26.30	26.70	26.15	6,414,400	0	0	0
VCK	34.2 34.2	34.55	34.80	34.15	1,939,500	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24 24	23.40	24.10	23.40	8,500	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.4 37.4	37.45	37.54	37.16	42,200	0	1,800	-0.1
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	8.6 8.6	8.60	8.60	8.60	100	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 14	14	14	14	3,000	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	100	0	0	0
VDS	14.4 14.4	14.45	14.60	14.15	419,500	0	0	0
VDT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
VE1	3.3 3.3	3.30	3.30	3.30	0	0	0	0
VE3	6.3 6.3	6.30	6.30	6.30	0	0	0	0
VE4	260 260	260	260	260	0	0	0	0
VE9	4 4	4	4	4	700	0	0	0
VEA	33.4 33.4	33.40	33.60	33.20	355,100	0	0	0
VEC	22 22	23.10	23.30	22	23,000	0	0	0
VEF	96.2 96.2	98	98	96	8,700	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15.6 15.6	15.60	15.60	15.60	100	0	0	0
VFC	90.5 90.5	90.50	90.50	90.50	0	0	0	0
VFG	48.2 48.2	48.47	48.95	47.99	8,900	0	0	0
VFR	10.4 10.4	10.43	10.43	10.43	0	0	0	0
VFS	13 13	13	13.10	12.90	356,500	57,400	300	0.7
VGC	40.5 40.5	40.26	41.20	40.26	636,300	0	0	0
VGG	40.0 40.0	40.15	40.15	39.96	200	0	0	0
VGI	85.8 85.8	86.19	87.63	85.62	247,800	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.2 25.2	25.30	25.30	24.90	17,100	0	0	0
VGR	67.0 67.0	67.02	67.02	67.02	0	0	0	0
VGS	23.6 23.6	23.46	23.65	23.17	241,000	0	0	0
VGT	11.7 11.7	11.60	12.09	11.60	287,800	0	0	0
VGV	41.8 41.8	51.18	51.18	41.83	900	0	0	0
VHC	61.7 61.7	61.20	62.80	61.20	1,678,300	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.2 3.2	3.10	3.20	3.10	258,700	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	47,200	0	0	0
VHH	2.1 2.1	2.10	2.10	2.10	0	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	100	100	0	0.0
VHM	68.4 68.4	71.50	71.74	68.23	5,533,800	0	0	0
VIB	14.7 14.7	15.02	15.02	14.75	4,132,700	0	0	0
VIC	212 212	217	220	204	3,884,000	0	0	0
VID	4.9 4.9	4.90	4.90	4.85	3,000	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.1 15.1	15.03	15.13	15.03	12,200	0	0	0
VIG	4.6 4.6	4.60	4.60	4.40	55,100	0	0	0
VIM	10.5 10.5	10.54	10.54	10.54	1,100	0	0	0
VIN	13.7 13.7	13.72	13.72	13.72	0	0	0	0
VIP	10.5 10.5	10.54	10.54	10.45	133,500	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	35 35	40.40	42.80	35	233,600	0	0	0
VIX	16.0 16.0	16.05	16.29	15.95	15,282,000	0	0	0
VJC	138.4 138.4	137.31	138.46	135.54	1,174,600	0	0	0
VKC	1 1	1	1	1	0	0	0	0
VLA	10.2 10.2	10.20	10.20	10.20	1,000	0	0	0
VLB	44.2 44.2	44.24	44.24	44.15	1,800	0	0	0
VLC	13.4 13.4	13.50	13.70	13.40	72,000	0	0	0
VLG	7.7 7.7	8.12	8.12	7.64	700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	15.9 15.9	17	17	15.90	5,800	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	4.3 4.3	4.20	4.30	4.20	12,600	0	0	0
VMD	15.0 15.0	14.95	14.95	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	16.0 16.0	17.28	17.47	15.74	53,800	0	0	0
VNB	14.5 14.5	15	15	14.40	13,900	0	0	0
VNC	35.9 35.9	35.40	35.99	35.40	13,100	0	0	0
VND	15.7 15.7	15.84	15.99	15.74	3,483,800	0	0	0
VNE	3.9 3.9	4.21	4.21	3.92	848,700	0	0	0
VNF	13.3 13.3	13.27	13.27	13.27	2,300	0	0	0
VNG	6.8 6.8	6.66	6.80	6.65	2,500	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	6.3 6.3	7	7	6.30	2,200	0	0	0
VNL	19.1 19.1	19.05	19.05	18.20	9,300	0	0	0
VNM	59.0 59.0	59.16	59.65	58.77	1,873,800	0	0	0
VNP	18.1 18.1	18.38	18.38	18.00	63,500	0	0	0
VNR	18.8 18.8	18.65	18.83	18.65	16,000	1,000	1,000	0
VNS	8 8	8.08	8.08	7.90	800	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	331 331	330	332	328	900	0	0	0
VOS	11.7 11.7	11.70	11.79	11.61	598,800	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	25.8 25.8	25.57	26.00	25.57	6,238,600	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.3 22.3	22.36	22.36	22.13	800	0	0	0
VPG	3.5 3.5	3.51	3.54	3.47	209,900	0	0	0
VPH	3.5 3.5	3.53	3.53	3.43	84,300	0	0	0
VPI	55.7 55.7	55.82	56.36	55.45	338,100	0	0	0
VPL	85.2 85.2	85	87.10	83.70	580,500	0	0	0
VPR	6.9 6.9	6.91	7.00	6.91	1,300	0	0	0
VPS	8.3 8.3	8.25	8.27	8.25	2,200	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	27.3 27.3	27.70	27.70	27.20	927,800	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.8 12.8	12.30	12.85	12.30	90,100	0	0	0
VRE	32.5 32.5	31.58	32.64	31.44	10,352,200	0	0	0
VRG	16.0 16.0	16.04	16.04	15.86	3,500	0	0	0
VSA	18.6 18.6	18.74	18.74	18.64	1,400	0	0	0
VSC	21.6 21.6	21.35	22.25	21.30	3,939,300	0	0	0
VSE	8.1 8.1	8.08	8.27	7.78	4,400	0	0	0
VSF	26 26	26	26.20	26	14,500	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	41.5 41.5	41.03	41.45	41.03	1,100	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	500	0	0	0
VSM	14.2 14.2	14.20	14.20	14.20	0	0	0	0
VSN	13.8 13.8	13.88	13.88	13.78	1,200	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	12.91	12.91	12.91	0	0	0	0
VTC	10.0 10.0	9.97	9.97	9.97	10,700	0	0	0
VTD	6.1 6.1	6	6.20	5.90	166,000	0	0	0
VTE	7.3 7.3	7.27	7.27	7.27	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 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	36.8 36.8	36.80	36.95	36.80	3,100	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.0 11.0	11.10	11.10	10.92	131,200	0	0	0
VTP	57.9 57.9	58.03	59.48	57.77	185,000	0	0	0
VTQ	6.3 6.3	6.30	6.30	6.30	100	0	0	0
VTR	10.5 10.5	10.70	10.70	10.50	7,500	0	0	0
VTV	15 15	14.90	15	14.50	49,800	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.1 20.1	20	20.10	20	994,200	13,100	0	0.3
VUA	15.9 15.9	15.90	15.90	15.90	100	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	69.4 69.4	67.95	70.37	67.04	76,400	0	0	0
VW3	10.6 10.6	9.90	11.20	9.60	7,900	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	285.1 285.1	285.10	285.10	285.10	100	0	0	0
WSB	53 53	54.50	54.50	53	2,300	0	0	0
WSS	6.4 6.4	6.20	6.40	6.20	6,100	0	0	0
WTC	9.0 9.0	9.02	9.02	9.02	2,200	0	0	0
X20	10.8 10.8	10.80	10.80	10.80	5,000	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	9.30	9.30	9.30	0	0	0	0
XMD	6 6	6	6	6	100	0	0	0
XMP	14.8 14.8	14.83	14.83	14.83	0	0	0	0
XPH	15.6 15.6	15.60	15.60	15.60	0	0	0	0
YBC	7.5 7.5	7	7.50	7	3,500	0	0	0
YBM	10.1 10.1	10.15	10.80	10.10	1,300	0	0	0
YEG	9.3 9.3	9.35	9.49	9.30	722,800	0	0	0
YTC	23.4 23.4	23.45	23.45	23.45	0	0	0	0
^HASTC	250.0 250.0	251.07	252.53	248.76	48,775,617	15,591,745	2,083,131	232.2
^UPCOM	127.8 127.8	127.68	128.43	127.35	26,718,188	1,431,324	7,768,907	-130.9
^VN30	2,014.6 2,014.6	2,032.06	2,039.83	2,005.46	252,809,400	30,619,297	55,995,614	-850.4
^VNINDEX	1,854.1 1,854.1	1,870.66	1,876.80	1,840.43	671,298,200	62,282,330	90,997,522	-1,031.6

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 04/05/2026