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 07/05/2026

Mã CK	Giá khớp	Mở cửa	Cao nhất	Thấp nhất	Khối lượng	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	28.5 28.5	28.45	28.45	28.45	0	0	0	0
AAA	7.0 7.0	7.14	7.21	6.99	1,337,000	56,000	146,300	-0.7
AAH	3.1 3.1	3.10	3.10	3	269,400	0	0	0
AAM	6.6 6.6	6.70	6.90	6.45	5,900	0	0	0
AAN	15.8 15.8	15.90	15.90	15.80	155,300	0	0	0
AAS	8.5 8.5	8.50	9.30	8.40	703,600	0	0	0
AAT	2.9 2.9	2.90	2.91	2.88	18,200	0	700	0.0
AAV	7 7	6.90	7	6.70	273,900	0	0	0
ABB	13.4 13.4	12.96	13.91	12.96	1,868,600	13,000	3,900	0.1
ABC	10.6 10.6	10.70	11	10.60	9,500	0	0	0
ABI	19.5 19.5	19.60	19.60	19.40	30,800	200	0	0.0
ABR	12.2 12.2	13.01	13.01	12.20	500	0	0	0
ABS	2.8 2.8	2.85	2.88	2.79	114,400	0	0	0
ABT	58.4 58.4	58.50	58.60	58.40	1,300	0	0	0
ABW	10.7 10.7	10.70	10.90	10.70	154,200	0	98,000	-1.1
ACB	19.7 19.7	19.90	19.99	19.69	20,236,200	1,900,200	14,779,600	-295.5
ACC	12.8 12.8	12.50	12.80	12.50	400	0	0	0
ACE	35.2 35.2	34.97	35.17	34.97	1,200	0	0	0
ACG	34 34	33.60	34	33.60	22,100	0	600	0.0
ACL	12.5 12.5	12.50	13	12.50	12,800	500	0	0.0
ACM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ACS	3.2 3.2	3.20	3.20	3.20	100	0	0	0
ACV	44.6 44.6	45	45.40	44.50	812,000	84,700	429,000	-15.4
ADC	18.4 18.4	18.40	18.40	18.40	0	0	0	0
ADG	9.1 9.1	8.65	9.10	8.49	300	0	0	0
ADP	23.2 23.2	23.20	23.20	23	3,500	0	0	0
ADS	8.1 8.1	8.08	8.11	8.03	79,400	0	0	0
AFX	10.7 10.7	10.50	10.70	10.45	49,500	0	0	0
AG1	12 12	12	12	12	14,100	0	0	0
AGF	1.8 1.8	1.80	1.80	1.80	0	0	0	0
AGG	11.2 11.2	11.27	11.36	11.23	76,600	0	25,200	-0.3
AGM	2 2	2	2	2	0	0	0	0
AGP	33.8 33.8	33.66	33.75	33.57	1,300	0	0	0
AGR	13.9 13.9	14.06	14.06	13.87	301,400	5,100	8,200	0.0
AGX	264.4 264.4	264.39	264.39	264.39	0	0	0	0
AIC	9.6 9.6	9.60	9.60	9.60	0	0	0	0
AIG	38.8 38.8	38.67	39.01	38.67	5,500	2,000	0	0.1
ALC	23.3 23.3	23.70	23.70	23.30	22,400	100	0	0.0
ALT	11.3 11.3	11.27	11.27	11.27	5,800	0	0	0
ALV	7.3 7.3	7.40	7.40	7.20	9,900	0	0	0
AMC	11.6 11.6	11.56	11.56	11.56	0	0	0	0
AME	7.2 7.2	7.20	7.20	7.20	0	0	0	0
AMP	13 13	13	13	13	0	0	0	0
AMS	9.4 9.4	9.59	10.07	9.21	36,200	0	0	0
AMV	1.7 1.7	1.60	1.70	1.60	174,500	0	0	0
ANT	27.9 27.9	27.92	28.46	27.17	5,200	0	0	0
ANV	23.7 23.7	23.85	24.05	23.60	471,100	6,700	91,600	-2.0
APC	5.8 5.8	5.80	5.80	5.80	0	0	0	0
APF	42.4 42.4	42.39	42.74	42.39	4,600	0	0	0
APG	4.9 4.9	4.98	4.99	4.94	387,700	49,500	0	0.2
APH	5.8 5.8	5.80	5.85	5.79	213,500	2,200	0	0.0
API	5.6 5.6	5.60	5.60	5.50	64,100	0	0	0
APL	13.2 13.2	13.23	13.23	13.23	0	0	0	0
APP	4.3 4.3	4.20	4.30	3.70	6,400	0	0	0
APS	5.9 5.9	5.90	6	5.80	190,700	10,000	1,600	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	17.10	17.10	17.10	0	0	0	0
ASM	6.1 6.1	6.23	6.23	6.10	765,800	5,500	0	0.0
ASP	7.4 7.4	7.23	7.44	7.01	737,600	300	2,300	0.0
AST	59.1 59.1	59.17	60.73	59.00	61,900	32,600	1,500	2.3
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	44.30	44.30	44.30	800	0	0	0
AVG	9.9 9.9	9.90	10	9.90	109,000	0	0	0
BAB	10.4 10.4	10.33	10.51	10.33	1,300	0	0	0
BAF	32.5 32.5	32.55	32.91	32.55	1,519,800	4,100	101,100	-3.5
BAL	5.9 5.9	5.91	5.91	5.91	0	0	0	0
BAX	32.8 32.8	32.78	32.78	32.78	0	0	0	0
BBH	9.6 9.6	9.63	9.63	9.63	100	0	0	0
BBM	8.2 8.2	8.19	8.19	8.19	0	0	0	0
BBS	12.0 12.0	12.04	12.04	12.04	0	0	0	0
BBT	11.4 11.4	11.41	11.41	11.41	0	0	0	0
BCA	21.8 21.8	21.90	22	20.50	31,600	0	0	0
BCB	2.2 2.2	2.20	2.20	2.20	100	0	0	0
BCC	7.3 7.3	7.20	7.30	7.20	43,500	0	500	0.0
BCE	8.2 8.2	8.10	8.21	8.06	23,900	400	0	0.0
BCF	37.5 37.5	37.46	37.46	37.46	0	0	0	0
BCM	53.4 53.4	54.10	54.20	53.40	241,000	17,300	33,700	-0.9
BCP	9.6 9.6	9.60	9.60	9.60	0	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDG	30.2 30.2	30.24	30.24	30.24	900	0	0	0
BDT	9.1 9.1	9.20	9.20	9.10	3,600	0	0	0
BDW	25.1 25.1	25.07	25.07	25.07	200	0	0	0
BED	23.6 23.6	23.60	23.60	23.60	0	0	0	0
BEL	17.8 17.8	17.80	17.80	17.80	0	0	0	0
BFC	60.2 60.2	63.33	63.33	59.31	400,000	2,300	43,800	-2.7
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	22 22	22.10	22.10	22	2,600	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	27.6 27.6	27.66	27.66	27.61	5,500	0	0	0
BHP	7 7	7	7	7	0	0	0	0
BIC	22.4 22.4	22.39	22.72	22.20	95,000	700	7,500	-0.2
BID	37.8 37.8	38.12	38.21	37.75	7,167,000	798,400	1,218,600	-17.2
BIG	6.3 6.3	6.16	6.43	6.16	1,088,100	0	0	0
BIO	12.4 12.4	12.42	12.42	12.42	0	0	0	0
BKC	16.6 16.6	16.55	16.79	16.40	15,700	0	0	0
BKG	2.5 2.5	2.52	2.58	2.50	69,700	1,100	0	0.0
BLF	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BLI	8.8 8.8	8.80	8.80	8.80	100	0	0	0
BLN	6.0 6.0	5.99	5.99	5.99	0	0	0	0
BLT	21.2 21.2	21.16	21.16	21.16	0	0	0	0
BMC	13.4 13.4	13.10	13.35	13.05	16,200	0	0	0
BMD	5.6 5.6	5.61	5.61	5.61	0	0	0	0
BMF	7.9 7.9	8	8	7.90	200	0	0	0
BMG	18.5 18.5	18.50	18.50	18.50	0	0	0	0
BMI	14.3 14.3	14.52	14.52	14.33	111,200	1,100	2,400	0.0
BMJ	10.5 10.5	10.50	10.50	10.50	0	0	0	0
BMK	15.2 15.2	15.20	15.20	15.20	0	0	0	0
BMP	142.5 142.5	139.14	144.15	139.14	167,900	30,400	20,200	1.5
BMS	14.6 14.6	14.69	14.88	14.50	116,600	0	0	0
BMV	4 4	4	4	4	0	0	0	0
BNA	5.9 5.9	5.80	5.90	5.80	15,900	0	0	0
BNW	15.7 15.7	15.70	15.70	15.70	500	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	3.7 3.7	3.70	3.70	3.70	400	0	0	0
BQP	16.8 16.8	16	16.80	16	400	0	0	0
BRC	11.2 11.2	11.25	11.25	11.25	0	0	0	0
BRR	18.1 18.1	17.84	18.12	17.84	500	0	0	0
BRS	24.1 24.1	24.92	24.92	24.07	6,900	0	0	0
BSA	20 20	20	20	20	0	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	17	17	17	700	0	0	0
BSI	31.9 31.9	32.68	32.68	31.86	129,500	600	24,700	-0.9
BSL	11.9 11.9	12.14	12.14	11.85	13,400	0	0	0
BSP	10 10	10	10	10	0	0	0	0
BSQ	16.6 16.6	16.56	16.56	16.56	4,000	0	0	0
BSR	25.2 25.2	26.20	26.35	25.17	15,910,000	175,600	4,010,800	-99.3
BT1	11.8 11.8	11.80	11.80	11.80	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.3 4.3	4.30	4.30	4.30	0	0	0	0
BTD	18.7 18.7	18.35	18.73	18.35	8,300	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	21.5 21.5	21.55	21.55	21.46	4,200	0	0	0
BTN	2.6 2.6	2.60	2.60	2.60	0	0	0	0
BTP	7.8 7.8	7.88	7.89	7.78	76,900	0	100	0.0
BTS	5.2 5.2	5.10	5.20	5	10,300	0	0	0
BTT	41.5 41.5	41.54	41.54	41.54	0	0	0	0
BTU	13.9 13.9	13.85	13.85	13.85	0	0	0	0
BTV	14.6 14.6	14.57	14.57	14.57	400	0	0	0
BTW	67.9 67.9	67.93	67.93	67.93	0	0	0	0
BVB	12.6 12.6	12.50	12.70	12.40	938,900	0	0	0
BVG	2.8 2.8	2.80	2.80	2.80	0	0	0	0
BVH	67.2 67.2	68.20	69.40	67.20	945,800	119,000	177,000	-4.0
BVL	15.8 15.8	15.80	15.80	15.80	0	0	0	0
BVN	15.9 15.9	15.90	15.90	15.90	0	0	0	0
BVS	26.5 26.5	27	27	26.40	86,100	0	6,500	-0.2
BWA	12.9 12.9	12.90	12.90	12.90	100	0	0	0
BWE	42.8 42.8	43.05	43.15	42.76	272,600	60,700	32,000	1.3
BWS	33.4 33.4	33.49	33.49	33.00	7,100	0	0	0
BXH	13.3 13.3	13.27	13.27	13.27	0	0	0	0
C22	18.3 18.3	18.27	18.27	18.27	0	0	0	0
C32	15.0 15.0	14.16	15.05	14.06	365,600	1,700	6,400	-0.1
C47	9.3 9.3	9.25	9.38	9.25	20,300	0	0	0
C4G	7 7	7	7.10	6.90	418,400	0	0	0
C69	16.3 16.3	16	16.40	15.80	525,700	62,000	900	1.0
C92	4 4	4	4	4	0	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7 7	7	7	7	100	0	0	0
CAN	27 27	27	27	27	0	0	0	0
CAP	41.9 41.9	41.87	42.14	41.40	6,000	0	0	0
CAR	15 15	15	15	15	0	0	0	0
CAT	13.7 13.7	13.73	13.92	13.73	9,000	0	0	0
CBI	13.9 13.9	13.90	13.90	13.90	0	0	0	0
CBS	24.8 24.8	24.80	24.80	24.80	100	0	0	0
CC1	35.2 35.2	35.24	35.24	35.24	0	0	0	0
CCA	10.2 10.2	10.23	10.30	10.23	2,700	0	0	0
CCC	8.5 8.5	8.10	8.49	8.10	18,400	0	0	0
CCI	17.5 17.5	17.52	17.52	17.52	300	0	0	0
CCL	4.5 4.5	4.47	4.53	4.47	42,800	0	0	0
CCM	34.2 34.2	34.20	34.20	34.20	0	0	0	0
CCP	15.1 15.1	15.07	15.07	15.07	0	0	0	0
CCR	12.9 12.9	12.86	12.86	12.86	200	0	0	0
CCS	8.7 8.7	8.40	8.70	8.40	6,400	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 19	19.10	19.20	18.60	256,500	1,300	11,500	-0.2
CDG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
CDN	28.7 28.7	28.69	29.17	28.69	10,500	300	0	0.0
CDO	1.5 1.5	1.50	1.50	1.50	0	0	0	0
CDP	13.2 13.2	13.23	13.23	13.23	1,000	0	0	0
CDR	4.6 4.6	4.50	4.60	4.20	9,900	0	0	0
CEN	1.7 1.7	1.70	1.70	1.70	0	0	0	0
CEO	16.4 16.4	16.86	17.05	16.38	10,249,400	240,000	143,800	1.7
CET	7.9 7.9	7.90	7.90	7.90	0	0	0	0
CFM	10.3 10.3	10.30	10.30	10.30	0	0	0	0
CFV	20.1 20.1	20.10	20.10	20.10	0	0	0	0
CGV	3.2 3.2	3.20	3.20	3.20	0	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	26.3 26.3	26.29	26.29	26.29	600	0	0	0
CHS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
CI5	3.5 3.5	3.50	3.50	3.50	200	0	0	0
CIA	9.9 9.9	9.90	9.90	9.90	7,900	0	0	0
CID	9.1 9.1	8.62	9.06	8.62	3,600	0	0	0
CIG	6 6	6.30	6.35	6	29,900	0	0	0
CII	18.6 18.6	19	19.40	18.60	15,626,100	317,100	326,100	-0.2
CIP	2.2 2.2	2.10	2.20	1.90	15,700	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	54.39	54.88	54.39	3,500	0	0	0
CKD	23.5 23.5	23.94	24.04	23.46	6,500	0	0	0
CKG	8.5 8.5	8.65	8.65	8.45	58,900	0	0	0
CKV	16.4 16.4	16.37	16.37	16.37	0	0	0	0
CLC	49.8 49.8	50.59	50.59	49.83	11,200	500	0	0.0
CLH	20.3 20.3	20.13	20.31	20.13	700	0	0	0
CLI	28.6 28.6	28.90	28.90	28	189,500	0	0	0
CLL	27.4 27.4	27.40	27.40	27.36	12,200	0	0	0
CLM	53.9 53.9	53.91	53.91	53.91	0	0	0	0
CLW	43.0 43.0	42.95	42.95	42.95	3,300	0	0	0
CLX	14.0 14.0	14.02	14.12	14.02	94,500	0	0	0
CMC	9.7 9.7	9.70	9.70	9.70	0	0	0	0
CMD	17.8 17.8	17.93	17.93	17.74	7,600	0	0	0
CMF	389 389	389	389	389	0	0	0	0
CMG	27.9 27.9	27.85	28.45	27.75	381,700	31,500	97,200	-1.9
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	16.6 16.6	16.60	16.60	16.60	0	0	0	0
CMN	21.7 21.7	21.67	21.67	21.67	2,900	0	0	0
CMP	7.8 7.8	7.84	7.84	7.84	0	0	0	0
CMS	6.3 6.3	6.21	6.30	6.02	24,900	0	0	0
CMT	12 12	12	12	12	100	0	0	0
CMV	7.8 7.8	7.80	7.80	7.80	100	0	0	0
CMW	13 13	13	13	13	1,000	0	0	0
CMX	5.9 5.9	6	6.04	5.92	51,900	0	9,500	-0.1
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	31.9 31.9	31.94	31.94	31.94	100	0	0	0
CNG	23 23	23.25	23.25	23	31,900	0	100	0.0
CNN	50.1 50.1	50.07	50.07	50.07	0	0	0	0
CNT	6.3 6.3	6.30	6.30	6.30	100	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	15.6 15.6	15.69	15.69	15.60	1,000	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	29.84	14,000	0	0	0
CQT	7.3 7.3	7.18	7.27	7.18	6,000	0	0	0
CRC	8.6 8.6	8.77	8.77	8.56	1,587,100	42,200	64,700	-0.2
CRE	7.5 7.5	7.67	7.67	7.47	139,400	6,500	1,000	0.0
CRV	28.0 28.0	26.10	27.95	26.10	700	0	0	0
CSC	13.4 13.4	13.27	13.36	13.18	4,600	0	0	0
CSI	16.4 16.4	16.40	16.40	16.40	100	100	0	0.0
CSM	11.7 11.7	11.95	12.10	11.70	517,200	1,700	7,400	-0.1
CST	13.6 13.6	13.60	13.70	13.60	33,100	0	0	0
CSV	26.3 26.3	26.30	26.50	26.25	228,600	0	7,900	-0.2
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	14.8 14.8	14.83	14.83	14.83	0	0	0	0
CTD	80.6 80.6	86.90	90.30	80.60	2,707,700	24,000	33,800	-0.9
CTF	18.3 18.3	18.35	18.35	18.10	364,600	16,500	13,000	0.1
CTG	35.3 35.3	35.11	35.45	34.96	10,661,200	1,601,800	3,231,200	-57.8
CTI	19.6 19.6	19.73	19.95	19.59	258,900	0	27,100	-0.6
CTP	6.4 6.4	6.50	6.50	6.40	27,100	0	0	0
CTR	74.6 74.6	73.86	74.74	73.68	200,400	3,500	2,200	0.1
CTS	21.1 21.1	21.41	21.45	20.98	330,700	7,700	64,300	-1.5
CTT	15.8 15.8	15.77	15.77	15.77	200	0	0	0
CTW	23.8 23.8	23.80	23.80	23.80	0	0	0	0
CTX	5.3 5.3	5.40	5.40	5.30	21,200	0	0	0
CVN	1.1 1.1	1.10	1.10	1.10	0	0	0	0
CVT	26.2 26.2	26.15	26.15	26.15	0	0	0	0
CX8	10 10	10	10	10	0	0	0	0
D11	10.3 10.3	10.28	10.28	10.28	400	0	0	0
D2D	28.9 28.9	29.00	29.00	28.84	36,100	0	0	0
DAC	6.3 6.3	6.30	6.30	6.30	0	0	0	0
DAD	16 16	16	16	16	100	0	0	0
DAE	14.7 14.7	14.67	14.67	14.67	0	0	0	0
DAH	2.8 2.8	2.76	2.86	2.72	122,100	0	0	0
DAS	10 10	10	10	10	1,200	0	0	0
DAT	8.3 8.3	8.33	8.33	8.33	600	0	0	0
DBC	20.0 20.0	20.08	20.30	19.99	1,539,400	26,100	32,400	-0.1
DBD	48.0 48.0	47.52	48.48	47.52	36,100	30,000	100	1.5
DBM	25.8 25.8	25.79	25.79	25.79	0	0	0	0
DBT	11.3 11.3	11.55	11.55	11.30	11,200	0	0	0
DC1	6.4 6.4	6.44	6.44	6.44	0	0	0	0
DC2	5.7 5.7	5.66	5.66	5.66	100	0	0	0
DC4	8.1 8.1	8.11	8.16	8.05	152,800	100	1,500	0.0
DCF	29.3 29.3	29.29	29.29	29.29	0	0	0	0
DCG	24.0 24.0	23.96	23.96	23.96	100	0	0	0
DCH	10 10	10	10	10	0	0	0	0
DCL	38.3 38.3	37.60	39	37.50	928,600	0	0	0
DCM	38.9 38.9	40.18	40.18	38.76	5,118,200	645,100	1,025,300	-15.7
DCR	3.8 3.8	3.80	3.80	3.80	0	0	0	0
DCS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DCT	0.6 0.6	0.60	0.60	0.60	0	0	0	0
DCV	154.6 154.6	150	154.60	150	200	0	0	0
DDB	9.2 9.2	9.20	9.20	9.20	9,700	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	7.4 7.4	7.30	7.40	7.30	1,300	0	0	0
DDV	24.3 24.3	24.66	24.75	24.19	310,400	900	0	0.0
DFC	29.1 29.1	27.94	29.09	27.94	2,400	0	0	0
DFF	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DGC	48.1 48.1	48.94	49.83	48.14	3,649,000	1,013,800	446,600	30.9
DGT	4.4 4.4	4.40	4.70	4.20	475,800	39,000	0	0.2
DGW	42.2 42.2	42.02	42.73	41.63	1,255,600	132,500	483,400	-15.4
DHA	42.9 42.9	43.48	43.58	42.92	24,400	6,700	0	0.3
DHB	13 13	13.20	13.30	12.90	68,300	1,600	0	0.0
DHC	32.0 32.0	31.14	32.34	31.14	699,400	122,500	50,000	2.7
DHD	29 29	29	29	29	200	0	0	0
DHG	91.9 91.9	92.55	92.55	91.56	33,300	0	500	-0.1
DHM	6.6 6.6	6.50	6.64	6.50	500	0	0	0
DHN	24.0 24.0	23.99	23.99	23.99	0	0	0	0
DHP	11.0 11.0	10.99	10.99	10.99	100	0	0	0
DHT	63.6 63.6	62.82	64.55	62.82	10,400	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4 4	4	4	4	0	0	0	0
DIG	13.7 13.7	14.01	14.15	13.68	8,825,100	488,000	958,400	-7.0
DIH	8.1 8.1	7.83	8.09	7.83	7,600	0	0	0
DKC	0.1 0.1	0.10	0.10	0.10	0	0	0	0
DKG	10 10	10	10	10	0	0	0	0
DL1	5.1 5.1	5.30	5.50	5.10	694,200	1,000	9,200	0.0
DLD	4.9 4.9	4.90	4.90	4.90	0	0	0	0
DLG	2.7 2.7	2.72	2.78	2.70	825,600	7,800	170,300	-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	18.3 18.3	18.30	18.30	18.30	0	0	0	0
DMC	55.1 55.1	55.10	55.10	55.10	100	0	0	0
DMN	6.5 6.5	6.43	6.50	6.43	10,200	0	0	0
DNA	22.6 22.6	22.56	22.56	22.56	0	0	0	0
DNC	50.0 50.0	49.98	49.98	49.00	400	0	0	0
DND	6.9 6.9	6.90	6.90	6.90	100	0	0	0
DNE	8.0 8.0	7.99	7.99	7.99	100	0	0	0
DNH	45.4 45.4	45.45	45.45	45.45	0	0	0	0
DNL	28.4 28.4	28.40	28.40	28.40	0	0	0	0
DNM	8.8 8.8	8.80	8.80	8.80	200	0	0	0
DNN	4.1 4.1	4.12	4.12	4.12	0	0	0	0
DNP	19.2 19.2	19.50	19.50	19.20	2,000	0	0	0
DNT	61 61	61	61	61	0	0	0	0
DNW	30.0 30.0	29.98	29.98	29.98	100	0	0	0
DOC	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DOP	11.2 11.2	11.23	11.23	11.23	0	0	0	0
DP1	28.0 28.0	27.93	28.02	27.84	2,100	0	0	0
DP2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
DP3	59.4 59.4	60	60	59.20	5,500	0	0	0
DPC	7.3 7.3	7.30	7.30	7.30	0	0	0	0
DPG	42.4 42.4	44.32	44.77	42.35	1,554,100	20,200	124,500	-4.7
DPH	51 51	51	51	51	0	0	0	0
DPM	24.3 24.3	24.86	25.00	24.30	3,729,200	41,800	622,000	-15.3
DPP	26.5 26.5	26.50	26.50	26.50	0	0	0	0
DPR	42.1 42.1	42.15	42.60	41.65	581,500	39,200	86,700	-2.0
DQC	10.7 10.7	10.88	10.97	10.45	54,900	1,000	0	0.0
DRC	12.3 12.3	12.34	12.49	12.25	123,000	0	50,000	-0.6
DRG	8.8 8.8	8.82	8.82	8.82	0	0	0	0
DRH	2.3 2.3	2.31	2.34	2.30	379,400	3,500	14,400	0.0
DRI	13.2 13.2	13.34	13.43	13.06	590,700	0	0	0
DRL	43.7 43.7	43.85	43.95	43.47	6,300	0	0	0
DS3	5.4 5.4	4.60	5.40	4.60	5,600	0	0	0
DSC	13.1 13.1	13.10	13.15	13.05	7,200	0	0	0
DSD	13.7 13.7	13.70	13.70	13.70	300	0	0	0
DSE	22.7 22.7	22.95	23.15	22.55	354,100	1,300	63,200	-1.4
DSG	6.8 6.8	6.80	6.80	6.80	0	0	0	0
DSH	18 18	17	18.50	16.90	586,800	0	0	0
DSN	36.7 36.7	36.56	36.71	36.56	2,300	100	0	0.0
DSP	12.8 12.8	12.80	12.80	12.80	100	0	0	0
DST	4.8 4.8	4.80	4.80	4.70	35,500	0	0	0
DTA	3.5 3.5	3.53	3.53	3.44	39,600	100	0	0.0
DTC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DTD	13.5 13.5	13.54	13.72	13.28	121,800	0	100	0.0
DTG	16.9 16.9	16.90	16.90	16.90	0	0	0	0
DTH	14.5 14.5	14.54	14.54	14.54	0	0	0	0
DTI	1.9 1.9	2	2	1.90	1,400	0	0	0
DTK	11.0 11.0	11.01	11.01	11.01	100	0	0	0
DTL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DTP	88.4 88.4	88.41	88.41	88.41	100	0	0	0
DTT	16.9 16.9	16.89	16.89	16.89	0	0	0	0
DUS	6.2 6.2	6.20	6.20	6.20	0	0	0	0
DVC	13.9 13.9	13.90	13.90	13.90	200	0	0	0
DVG	1.2 1.2	1.20	1.20	1.20	0	0	0	0
DVM	7.6 7.6	7.60	7.60	7.40	177,700	0	0	0
DVN	19.6 19.6	19.46	19.65	19.27	45,600	0	0	0
DVP	67.0 67.0	67.25	67.25	66.89	17,800	0	100	0.0
DVW	42.4 42.4	42.39	42.39	42.39	0	0	0	0
DWC	18.9 18.9	18.90	18.90	18.90	0	0	0	0
DWS	18.6 18.6	18.55	18.55	18.55	0	0	0	0
DXG	13.6 13.6	14.04	14.04	13.55	18,767,800	209,600	623,200	-6.6
DXL	16.5 16.5	16.50	16.50	16.50	0	0	0	0
DXP	15.4 15.4	16	16	15.30	382,700	2,400	62,800	-0.9
DXS	7.7 7.7	7.88	7.99	7.68	3,219,800	125,800	481,300	-2.8
DXV	3.9 3.9	3.96	3.96	3.82	800	0	0	0
E12	4.9 4.9	4.90	4.90	4.90	0	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	30.8 30.8	30.30	30.90	30.30	4,300	0	0	0
EFI	3.3 3.3	3.30	3.30	3.30	500	0	0	0
EGL	14.1 14.1	14.10	14.10	14.10	0	0	0	0
EIB	22.1 22.1	22.15	22.45	22	9,140,500	466,800	410,800	1.2
EIC	23.0 23.0	24.10	24.10	23.05	500	0	0	0
EID	20.4 20.4	20.40	20.40	20.30	2,600	0	0	0
EIN	2.3 2.3	2.20	2.30	2.20	1,400	0	0	0
ELC	16.8 16.8	16.91	17.01	16.62	506,100	0	15,800	-0.3
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	18.3 18.3	18.27	18.27	18.27	0	0	0	0
EVE	9.1 9.1	9.11	9.16	9.07	13,700	0	0	0
EVF	13.3 13.3	13.30	13.45	13.20	4,025,400	0	76,300	-1.0
EVG	6.2 6.2	6.30	6.33	6.19	372,500	200	70,900	-0.5
EVS	4.6 4.6	4.60	4.70	4.60	104,000	0	0	0
F88	153 153	153.70	156.90	152.80	55,000	6,000	9,300	-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	3.08	3.08	3.04	23,700	4,100	0	0.0
FCN	12.9 12.9	13.25	13.35	12.85	728,400	3,000	93,700	-1.2
FCS	4.1 4.1	4.10	4.10	4.10	0	0	0	0
FDC	21.4 21.4	21	21.40	18.60	60,700	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	18.8 18.8	19.30	19.49	18.81	9,500	0	0	0
FID	1.9 1.9	1.80	2	1.80	79,400	0	0	0
FIR	5.8 5.8	5.64	5.80	5.40	435,500	9,800	7,200	0.0
FIT	4.3 4.3	4.28	4.33	4.17	706,000	0	0	0
FMC	36.3 36.3	36.36	36.41	36.03	25,300	600	0	0.0
FOC	57.9 57.9	57.91	58.34	57.65	8,500	0	0	0
FOX	77.9 77.9	78	79.40	77.20	191,400	0	0	0
FPT	65.5 65.5	66.27	66.63	65.46	10,186,100	476,800	5,562,400	-372.9
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	138.8 138.8	140.67	142.29	138.67	316,600	138,400	188,500	-7.3
FSO	12.1 12.1	12.10	12.10	12.10	0	0	0	0
FT1	37.3 37.3	39.07	40.89	37.25	1,800	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	23.7 23.7	24.04	24.26	23.68	529,200	7,200	99,000	-2.5
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	10.9 10.9	10.50	11	10.50	196,500	0	0	0
GAS	73.9 73.9	76.19	76.77	73.86	2,302,900	260,200	1,066,300	-62.2
GCB	5 5	5	5	5	0	0	0	0
GCF	18.9 18.9	19.10	19.30	18.60	7,500	0	0	0
GDA	12.8 12.8	13.10	13.10	12.73	13,800	100	0	0.0
GDH	8.9 8.9	8.30	9	8.30	5,800	0	0	0
GDT	16.5 16.5	16.55	16.55	16.27	57,300	200	0	0.0
GDW	33.0 33.0	32.95	32.95	32.95	0	0	0	0
GEE	120.5 120.5	114.48	120.50	114.48	3,129,900	469,800	74,000	47.8
GEG	13.8 13.8	13.81	13.86	13.76	312,400	0	300	0.0
GEL	32.5 32.5	33.60	34.30	32.40	3,892,000	0	105,000	-3.4
GER	4 4	4	4	4	0	0	0	0
GEX	31.4 31.4	30.15	31.40	30.15	34,522,500	5,879,900	1,290,100	144.1
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 27	27	27	27	1,000	0	0	0
GIC	12.8 12.8	12.78	12.78	12.78	25,000	0	4,500	-0.1
GIL	13.3 13.3	13.40	13.45	13.25	121,700	200	100	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	22.8 22.8	22.07	22.78	22.07	6,500	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	4.7 4.7	4.80	5	4.70	3,200	0	0	0
GMD	51.5 51.5	51.37	52.22	50.86	2,649,000	1,241,500	678,400	45.0
GMH	7.1 7.1	7.45	7.56	7.06	3,200	0	0	0
GMX	14.7 14.7	14.74	14.74	14.74	1,100	0	0	0
GND	27.4 27.4	27.36	27.36	27.36	0	0	0	0
GPC	2 2	2	2	2	41,000	0	0	0
GSM	26.7 26.7	26.68	26.68	26.68	0	0	0	0
GSP	10.2 10.2	10.32	10.32	10.09	23,800	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	10.0 10.0	9.96	9.96	9.96	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	35.9 35.9	35.80	36.90	35.25	5,267,800	185,400	637,500	-16.3
GVT	85.1 85.1	85.09	85.09	85.09	100	0	0	0
H11	10 10	10	10	10	0	0	0	0
HAC	10 10	10	10	10	0	0	0	0
HAD	12.8 12.8	12.80	12.80	12.80	100	0	100	0.0
HAF	17.8 17.8	17.80	17.80	17.80	0	0	0	0
HAG	16.4 16.4	16.40	16.45	16.30	4,558,100	143,700	135,700	0.1
HAH	54.4 54.4	55.14	56.20	54.28	1,446,200	66,900	196,300	-7.5
HAM	44.5 44.5	42	44.50	42	1,000	0	0	0
HAN	8.2 8.2	8.20	8.20	8.20	500	0	0	0
HAP	6.8 6.8	6.92	6.92	6.65	8,900	0	0	0
HAR	3.4 3.4	3.49	3.49	3.42	77,000	1,500	0	0.0
HAS	7.9 7.9	7.90	7.90	7.90	100	0	100	0.0
HAT	28.0 28.0	27.99	27.99	27.99	0	0	0	0
HAV	2.9 2.9	2.90	2.90	2.90	0	0	0	0
HAX	10.4 10.4	10.35	10.40	10.30	100,600	0	0	0
HBC	5.2 5.2	5.30	5.40	5.10	1,380,600	38,000	0	0.2
HBD	19 19	19	19	19	0	0	0	0
HBH	5.4 5.4	5.37	5.37	5.37	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	400	0	0	0
HCC	21.5 21.5	21.50	21.50	21.50	1,900	0	0	0
HCD	6.4 6.4	6.41	6.42	6.26	8,200	0	0	0
HCI	7.3 7.3	7.30	7.30	7.30	0	0	0	0
HCM	24.3 24.3	24.53	24.70	24.01	6,683,400	732,200	1,159,000	-12.0
HCT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HD2	11.5 11.5	11.50	11.50	11.50	100	0	0	0
HD6	7.9 7.9	8.25	8.25	7.89	3,100	0	0	0
HD8	6.1 6.1	6.07	6.07	6.07	0	0	0	0
HDA	6.5 6.5	6.09	6.45	6.09	6,300	0	0	0
HDB	22 22	21.32	22.24	21.32	29,836,500	3,716,700	529,600	86.8
HDC	16.3 16.3	16.52	16.83	16.35	2,777,600	187,900	429,900	-4.6
HDG	23.2 23.2	23.55	23.64	23.05	1,842,600	33,600	1,029,500	-25.5
HDM	34.5 34.5	34.00	34.48	34.00	400	0	0	0
HDP	24.8 24.8	24.81	24.81	24.81	2,000	0	0	0
HDW	16.2 16.2	16.18	16.18	16.18	0	0	0	0
HEC	32 32	32	32	31	900	0	0	0
HEJ	12.9 12.9	11.70	12.90	11.70	200	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	169.5 169.5	166.57	169.65	166.57	8,800	1,600	0	0.3
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	83 83	84	84	82.90	600	0	0	0
HHG	0.9 0.9	0.80	0.90	0.80	153,500	0	0	0
HHN	0.1 0.1	0.14	0.14	0.14	0	0	0	0
HHP	13.3 13.3	12.54	13.29	12.44	2,871,800	161,600	76,600	1.2
HHS	13.2 13.2	13.15	13.40	13	2,942,200	123,100	356,700	-3.1
HHV	12.0 12.0	12.29	12.33	11.95	6,675,600	0	395,300	-5.1
HID	4.4 4.4	4.41	4.59	4.40	375,900	7,900	32,600	-0.1
HII	6.3 6.3	6.57	6.69	6.29	309,800	0	4,500	0.0
HIO	7.4 7.4	7.60	7.60	7.30	54,800	1,000	0	0.0
HJC	6.6 6.6	6.60	6.60	6.60	0	0	0	0
HJS	29 29	29	29	29	0	0	0	0
HKB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
HKT	22.6 22.6	23.56	24.04	22.02	3,600	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	10.82	10.82	10.82	400	0	200	0.0
HLD	15.9 15.9	15.51	15.90	15.51	22,700	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	10.5 10.5	10.69	10.69	10.41	15,300	0	0	0
HMD	16.7 16.7	16.70	16.70	16.70	0	0	0	0
HMG	4.7 4.7	4.70	4.70	4.70	0	0	0	0
HMH	16.5 16.5	16.50	16.50	16.50	400	0	0	0
HMR	9.7 9.7	9.70	9.70	9.70	200	0	0	0
HMS	35.1 35.1	35	35.30	35	900	0	0	0
HNA	21.7 21.7	21.70	21.70	21.70	100	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	10.35	10.35	2,200	0	0	0
HNF	23.6 23.6	23.61	23.61	23.61	0	0	0	0
HNG	7.5 7.5	7.70	7.80	7.30	5,512,400	104,000	23,700	0.6
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	320,200	0	0	0
HNP	30 30	30	30	30	100	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4.3 4.3	4.30	4.30	4.30	0	0	0	0
HOT	21.3 21.3	21.30	21.30	21.30	0	0	0	0
HPA	37.5 37.5	37.95	38	37.50	100,900	0	17,200	-0.6
HPB	20.7 20.7	20.70	20.70	20.70	1,200	0	0	0
HPD	16.5 16.5	16.50	16.50	16.50	1,100	0	0	0
HPG	24.8 24.8	24.82	24.91	24.64	20,348,100	3,164,000	4,116,800	-26.5
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 15	15	15	15	0	0	0	0
HPP	67.8 67.8	67.84	67.84	67.84	900	0	0	0
HPT	28.9 28.9	28.88	28.88	28.88	0	0	0	0
HPW	19.5 19.5	19.50	19.50	19.50	0	0	0	0
HPX	4.8 4.8	4.80	4.85	4.74	448,900	0	30,400	-0.1
HQC	2.5 2.5	2.60	2.61	2.54	3,497,100	188,000	141,700	0.1
HRB	36.6 36.6	36.61	36.61	36.61	0	0	0	0
HRC	36.8 36.8	36	36.80	36	5,400	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	12.6 12.6	12.85	12.85	12.55	4,025,400	12,900	612,200	-7.6
HSL	5 5	5.06	5.16	5	176,700	9,700	100	0.0
HSM	6.5 6.5	7	7	6.50	300	0	0	0
HSP	14.4 14.4	14.37	14.37	14.37	0	0	0	0
HSV	4.4 4.4	4.40	4.50	4.40	19,400	0	0	0
HT1	14.3 14.3	14.50	14.60	14.31	330,800	2,400	12,100	-0.1
HTC	38.5 38.5	42.67	46.56	38.49	38,800	0	0	0
HTE	3.3 3.3	3.30	3.30	3.30	1,900	0	0	0
HTG	34.5 34.5	34.57	34.57	34.49	1,300	0	0	0
HTI	21.6 21.6	21.80	21.85	21.62	57,300	0	3,100	-0.1
HTL	20.1 20.1	20.06	20.06	19.88	3,800	0	3,000	-0.1
HTM	9.5 9.5	9.50	9.50	9.50	100	0	0	0
HTN	5.4 5.4	5.45	5.46	5.40	176,100	2,100	5,500	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	12.7 12.7	12.67	12.67	12.67	0	0	0	0
HU1	6.8 6.8	6.80	6.80	6.80	0	0	0	0
HU3	2.9 2.9	2.90	2.90	2.90	3,000	0	0	0
HU4	8.8 8.8	8.66	8.76	8.66	13,600	0	0	0
HU6	4.2 4.2	4.30	4.30	4.20	2,300	0	0	0
HUB	12.3 12.3	12.31	13.19	12.31	159,800	800	157,600	-2.2
HUG	27.5 27.5	27.50	27.50	27.50	0	0	0	0
HUT	16 16	16.30	16.40	15.90	2,190,100	15,300	85,100	-1.1
HVA	6.6 6.6	6.80	7	6.20	86,700	0	0	0
HVH	10.4 10.4	10.59	10.64	10.41	171,400	1,500	0	0.0
HVN	22.7 22.7	22.60	22.80	22.60	832,100	51,700	14,800	0.8
HVT	26.4 26.4	26.34	26.82	26.34	10,100	0	0	0
HVX	2.4 2.4	2.40	2.50	2.30	14,400	0	0	0
HWS	14.1 14.1	14.07	14.07	13.98	7,100	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	3 3	3	3	3	200	0	0	0
ICG	16.7 16.7	16.55	16.89	16.55	9,700	0	0	0
ICI	8.5 8.5	8.50	8.50	8.50	0	0	0	0
ICN	28.8 28.8	28.19	29.68	28.19	2,700	0	0	0
ICT	17.0 17.0	16.97	17.15	16.97	27,000	0	0	0
IDC	40.2 40.2	39.36	40.40	39.18	2,014,800	467,100	127,300	15.5
IDI	6.4 6.4	6.42	6.47	6.40	433,600	8,600	700	0.1
IDJ	3.8 3.8	3.90	3.90	3.80	319,800	0	0	0
IDP	272.4 272.4	272.41	272.41	272.41	10,000	0	0	0
IDV	23.1 23.1	23.30	23.30	22.70	28,200	0	0	0
IFS	16.0 16.0	15.96	15.96	15.96	0	0	0	0
IJC	9.6 9.6	9.67	9.71	9.52	1,183,200	28,000	115,700	-0.9
ILA	5.6 5.6	5.60	5.60	5.60	100	0	0	0
ILB	20.4 20.4	20.47	20.47	20.38	3,400	0	0	0
ILC	6 6	6	6	6	0	0	0	0
ILS	23.5 23.5	24.20	24.20	22.90	29,000	0	0	0
IME	45 45	45	45	45	0	0	0	0
IMP	46.9 46.9	48.48	48.48	46.91	31,500	1,700	2,700	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	37.0 37.0	36.85	37.98	36.85	400	0	0	0
IPA	13.4 13.4	13.65	13.65	13.13	16,600	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	22.9 22.9	26.51	26.51	22.94	1,100	0	0	0
IST	33.0 33.0	32.22	33.05	32.22	300	0	0	0
ITA	2.3 2.3	2.30	2.30	2.30	0	0	0	0
ITC	10.6 10.6	10.87	10.91	10.60	134,400	0	0	0
ITD	13.6 13.6	13.60	13.69	13.56	18,500	1,000	0	0.0
ITQ	2.8 2.8	2.70	2.80	2.60	40,300	0	0	0
ITS	4 4	4	4	4	100	0	0	0
IVS	6.7 6.7	6.56	6.96	6.56	235,500	150,100	7,000	1.0
JOS	1.3 1.3	1.30	1.30	1.30	0	0	0	0
JVC	4.0 4.0	4.06	4.06	4	25,300	0	0	0
KBC	34.5 34.5	35	35.20	34.20	4,770,500	272,100	1,681,400	-48.9
KCB	11.3 11.3	11.57	11.57	11.19	35,800	0	0	0
KDC	47.9 47.9	48.15	48.30	46.60	1,386,200	49,100	36,600	0.6
KDH	22 22	22.23	22.64	21.95	8,724,100	557,400	4,248,300	-89.8
KDM	27.7 27.7	27.70	27.80	27.70	9,800	0	0	0
KGM	5.1 5.1	5.19	5.19	5.10	4,000	0	0	0
KHD	15.9 15.9	15.91	15.91	15.91	500	0	0	0
KHG	5.4 5.4	5.49	5.52	5.41	7,039,600	260,600	301,500	-0.2
KHP	9.7 9.7	9.83	9.83	9.64	26,500	0	0	0
KHS	12.6 12.6	12.38	12.55	12.38	19,100	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	10.6 10.6	10.58	10.58	10.58	600	0	0	0
KKC	6 6	6	6	6	0	0	0	0
KLB	11.3 11.3	11.43	11.58	11.24	825,200	21,300	31,200	-0.1
KMR	2.7 2.7	2.74	2.75	2.72	21,400	0	0	0
KMT	9.7 9.7	9.70	9.70	9.70	0	0	0	0
KOS	38.5 38.5	37.85	38.50	37.85	860,900	46,900	0	1.8
KPF	1.2 1.2	1.20	1.20	1.20	0	0	0	0
KSB	16.0 16.0	16.20	16.25	15.95	689,000	7,800	23,800	-0.3
KSD	4.1 4.1	4.10	4.10	4.10	0	0	0	0
KSF	82.9 82.9	82.70	83.50	82	34,600	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	153 153	153	156	153	18,400	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	0	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KVC	1.3 1.3	1.30	1.30	1.20	26,300	0	0	0
L10	25.4 25.4	25.41	25.41	25.41	0	0	0	0
L12	4.3 4.3	4.31	4.31	4.31	500	0	0	0
L14	24.1 24.1	24.50	24.60	24	67,800	0	0	0
L18	17.8 17.8	18	18.32	17.76	15,200	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	31.50	164,700	0	0	0
L43	3 3	3	3	3	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	16.9 16.9	16.90	16.90	16.90	2,800	0	0	0
LAI	9.6 9.6	9.50	10	9.50	7,400	0	0	0
LAS	14.4 14.4	14.50	14.60	14.32	286,400	0	11,700	-0.2
LAW	27 27	27	27	27	0	0	0	0
LBE	18.2 18.2	18.11	18.23	18.05	8,400	0	0	0
LBM	29.1 29.1	29.15	29.15	28.50	16,400	1,700	0	0.0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	9.1 9.1	9.24	9.29	9.06	1,879,700	0	206,400	-2.0
LCM	0.7 0.7	0.70	0.70	0.70	0	0	0	0
LDG	3.3 3.3	3.42	3.42	3.33	512,500	29,200	75,300	-0.2
LDP	7.9 7.9	7.80	7.90	7.70	41,700	0	0	0
LDW	27.4 27.4	27.39	27.39	27.39	0	0	0	0
LEC	4.8 4.8	4.20	4.80	4.20	700	0	0	0
LG9	4.5 4.5	4.50	4.50	4.50	100	0	0	0
LGC	64.8 64.8	64.80	64.80	64.80	0	0	0	0
LGL	6.2 6.2	6.20	6.34	6.15	70,100	0	0	0
LHC	48.0 48.0	48	48	47.50	600	0	0	0
LHG	26.2 26.2	26.36	26.41	26.13	110,800	47,500	0	1.4
LIC	30.6 30.6	30.60	30.60	30.60	0	0	0	0
LIG	3.8 3.8	3.80	3.80	3.70	153,600	0	0	0
LIX	29.0 29.0	29.27	29.32	28.56	7,200	300	0	0.0
LKW	33.0 33.0	32.53	32.99	32.53	800	0	0	0
LLM	23.2 23.2	23.20	23.20	23.20	100	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	6 6	5.80	6	5.80	200	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	48.4 48.4	46.78	49.33	46.54	2,480,800	1,275,000	202,000	55.1
LPT	6.8 6.8	6.86	6.86	6.77	7,500	0	0	0
LQN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
LSG	34.1 34.1	34.90	35.60	34	17,300	0	0	0
LSS	8.4 8.4	8.37	8.40	8.35	159,100	0	0	0
LTC	1.8 1.8	1.80	1.80	1.80	0	0	0	0
LUT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
M10	20.6 20.6	21.29	21.29	20.64	300	0	0	0
MA1	31.5 31.5	36.23	36.23	31.52	400	0	0	0
MAC	13.4 13.4	13.36	13.36	13.36	1,800	0	0	0
MAS	35 35	35	35	35	0	0	0	0
MBB	20.9 20.9	20.94	21.07	20.82	16,786,200	1,697,700	2,031,900	-8.9
MBG	2.8 2.8	2.80	2.90	2.70	53,900	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	18.5 18.5	18.72	18.91	18.44	2,173,500	10,000	6,200	0.1
MBT	10 10	10	10	10	0	0	0	0
MCC	13.2 13.2	13.20	13.20	13.20	0	0	0	0
MCF	7.3 7.3	7.34	7.43	7.34	1,600	0	0	0
MCG	2.7 2.7	2.60	2.70	2.60	28,800	0	0	0
MCH	129.8 129.8	129.28	132.73	128.59	427,100	27,400	251,600	-29.5
MCM	26.8 26.8	27.07	27.07	26.74	34,800	100	0	0.0
MCO	5.2 5.2	5.20	5.20	5.20	200	0	0	0
MCP	27 27	26.95	27	26.80	17,000	0	0	0
MDA	5.3 5.3	5.30	5.30	5.30	0	0	0	0
MDC	9.0 9.0	9.14	9.14	8.86	5,400	0	0	0
MDF	4.5 4.5	4.30	4.50	4.30	2,100	0	0	0
MDG	36 36	36.30	36.30	36	200	0	0	0
MEC	2.8 2.8	2.80	2.80	2.80	0	0	0	0
MED	18.4 18.4	18.40	18.40	18.40	0	0	0	0
MEF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
MEL	6.6 6.6	6.64	6.64	6.38	1,000	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	35 35	35	35.80	35	14,800	0	0	0
MGC	11.7 11.7	11.67	11.67	11.67	0	0	0	0
MGG	25 25	25	25.40	25	6,200	0	0	0
MGR	4.3 4.3	4.30	4.30	4.30	0	0	0	0
MH3	30 30	26.60	30	26.60	700	0	0	0
MHC	9.0 9.0	9.13	9.14	9.03	20,000	0	800	0.0
MIC	11.8 11.8	11.30	11.80	11.30	8,900	0	0	0
MIE	8 8	8	8	8	0	0	0	0
MIG	16.7 16.7	16.77	16.77	16.53	173,300	8,500	14,000	-0.1
MKP	25.4 25.4	25.51	25.51	25.41	2,000	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	19.1 19.1	20.30	20.30	19.10	6,900	0	0	0
MML	32.3 32.3	32.40	33.60	32	100,300	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 16	16	16	15.70	36,100	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	20	0	0	0	0
MRF	24 24	24	24	24	0	0	0	0
MSB	10.8 10.8	10.67	11	10.54	21,728,900	3,355,900	767,800	33.2
MSH	35.1 35.1	35.15	35.29	34.95	233,900	29,400	22,400	0.3
MSN	81 81	79.70	82.30	79.20	15,769,900	5,144,700	486,700	376.4
MSR	39.3 39.3	40.35	40.35	38.98	1,026,500	0	0	0
MST	8 8	8	8.20	8	847,700	16,000	0	0.1
MTA	13.3 13.3	13.26	13.26	13.26	100	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	2,000	0	0	0
MTH	29.7 29.7	29.70	29.70	29.70	0	0	0	0
MTL	5.6 5.6	5.60	5.60	5.60	0	0	0	0
MTP	13.1 13.1	14	14.10	13.10	5,300	0	0	0
MTS	9.2 9.2	9.20	9.20	9.20	500	0	0	0
MTV	14.1 14.1	14.10	14.10	14.10	0	0	0	0
MVB	16.6 16.6	16.60	16.60	16.60	0	0	0	0
MVC	13.3 13.3	13.42	13.42	13.23	68,200	0	0	0
MVN	57.6 57.6	56.20	60	55.90	8,000	0	0	0
MWG	83.6 83.6	83.76	84.93	83.57	6,344,700	885,000	66,200	70.6
MZG	11.8 11.8	11.55	11.82	11.45	572,000	0	0	0
NAB	14.5 14.5	14.40	14.65	14.35	2,464,100	665,800	10,100	9.5
NAC	1.3 1.3	1.30	1.30	1.30	0	0	0	0
NAF	49.6 49.6	49.50	49.65	49	416,300	78,000	111,000	-1.6
NAG	8.2 8.2	8.32	8.32	8.03	203,700	0	0	0
NAP	10.4 10.4	10.38	10.38	10.38	0	0	0	0
NAS	31.1 31.1	32	32	31.10	700	0	0	0
NAU	10.6 10.6	10.60	10.60	10.60	0	0	0	0
NAV	14.4 14.4	14.52	14.52	14.43	600	0	0	0
NAW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
NBB	17.8 17.8	17.50	17.75	17.30	18,400	0	400	0.0
NBC	8.4 8.4	8.51	8.51	8.23	77,900	0	0	0
NBE	9.7 9.7	9.70	9.80	9.60	2,200	0	0	0
NBP	7.5 7.5	7.30	7.50	7.30	7,300	0	0	0
NBT	14.4 14.4	14.39	14.39	14.39	0	0	0	0
NBW	32.5 32.5	32.47	32.47	32.47	200	0	0	0
NCG	10.3 10.3	10.60	10.60	10.30	25,800	0	0	0
NCS	37.8 37.8	37.78	37.78	37.78	100	0	0	0
NCT	84.5 84.5	84.53	84.71	84.53	5,300	0	4,800	-0.4
ND2	32.6 32.6	32.60	32.60	32.60	1,100	0	0	0
NDC	157.0 157.0	157.00	157.00	157.00	0	0	0	0
NDN	9.6 9.6	9.51	9.60	9.42	173,900	1,000	0	0.0
NDP	25.9 25.9	25.90	25.90	25.90	0	0	0	0
NDT	4.8 4.8	4.70	4.80	4.70	1,500	0	0	0
NDW	13.9 13.9	13.94	13.94	13.94	0	0	0	0
NDX	6.2 6.2	6.20	6.20	6.20	0	0	0	0
NED	6.9 6.9	6.90	6.90	6.80	5,600	0	0	0
NET	58.1 58.1	58.15	58.15	58.15	0	0	0	0
NFC	58.3 58.3	62	63.10	58.30	500	0	0	0
NGC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
NHA	11.7 11.7	11.91	11.91	11.68	120,800	3,000	0	0.0
NHC	19.5 19.5	19.53	19.53	19.53	500	0	0	0
NHD	92.1 92.1	90	99	86	1,200	0	0	0
NHH	10.6 10.6	10.50	10.60	10.45	56,500	0	0	0
NHT	12.7 12.7	12.73	12.85	12.49	71,300	400	0	0.0
NHV	0.6 0.6	0.60	0.60	0.60	0	0	0	0
NJC	11.7 11.7	11.65	11.65	11.65	0	0	0	0
NKG	13 13	13.18	13.23	12.91	2,535,700	70,000	747,300	-9.7
NLG	26.5 26.5	27.23	27.32	26.29	3,875,300	641,900	1,654,800	-27.5
NLS	5.4 5.4	5.45	5.45	5.45	0	0	0	0
NNC	43.7 43.7	43.57	43.82	42.94	40,900	0	0	0
NNT	56.3 56.3	56.34	56.34	56.34	0	0	0	0
NO1	5.4 5.4	5.45	5.45	5.39	16,200	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	6.8 6.8	6.80	6.90	6.70	1,039,100	117,600	0	0.8
NSC	74.8 74.8	74.78	74.78	74.78	0	0	0	0
NSG	13 13	13	13	13	0	0	0	0
NSH	5.4 5.4	5.30	5.40	5.20	47,300	0	0	0
NSL	17.4 17.4	17.36	17.36	17.36	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	11.1 11.1	11.11	11.11	11.11	0	0	0	0
NT2	24.4 24.4	24.90	24.90	24.30	884,900	0	0	0
NTC	140.4 140.4	139.30	141	139.30	12,200	0	0	0
NTF	12 12	12	12	12	0	0	0	0
NTH	55.4 55.4	55.40	55.40	55.40	100	0	0	0
NTL	16.2 16.2	16.45	16.55	16.20	401,900	0	0	0
NTP	50.4 50.4	48.84	50.47	48.76	354,400	211,700	54,100	9.7
NTT	9.5 9.5	9.50	9.50	9.50	0	0	0	0
NTW	18.8 18.8	18.76	18.76	18.76	0	0	0	0
NUE	9.5 9.5	9.49	9.49	9.49	0	0	0	0
NVB	10.8 10.8	10.80	10.90	10.70	55,300	0	0	0
NVL	15.3 15.3	15.98	16.21	14.87	46,770,500	0	0	0
NVP	36.0 36.0	35.97	35.97	35.97	0	0	0	0
NVT	7.3 7.3	7.28	7.28	7.26	6,300	0	0	0
NWT	5.1 5.1	5.14	5.14	5.14	0	0	0	0
NXT	3.9 3.9	3.90	3.90	3.90	0	0	0	0
OCB	9.8 9.8	9.78	9.83	9.74	1,695,100	0	0	0
OCH	5.6 5.6	5.50	5.60	5.50	40,900	0	0	0
ODE	45.6 45.6	45.50	45.70	45.50	18,500	0	0	0
OGC	3.1 3.1	3.04	3.08	3.01	266,200	0	0	0
OIL	14.0 14.0	14.34	14.34	13.85	2,722,900	0	0	0
ONE	11.9 11.9	12	12	11.90	300	0	0	0
ONW	5 5	5	5	5	0	0	0	0
OPC	20.5 20.5	20.01	20.47	20.01	1,600	0	0	0
ORS	13.4 13.4	13.80	13.85	13.40	2,383,300	0	0	0
PAC	20.5 20.5	20.73	20.73	20.55	210,100	0	0	0
PAI	13.6 13.6	13.60	13.60	13.60	0	0	0	0
PAN	27.4 27.4	27.13	28.08	26.79	4,593,900	0	0	0
PAP	25.2 25.2	25.20	25.20	25.20	100	0	0	0
PAS	2.6 2.6	2.70	2.70	2.60	7,000	0	0	0
PAT	65.0 65.0	65.28	65.28	64.90	12,200	0	0	0
PBC	5.9 5.9	5.80	5.90	5.80	29,500	0	0	0
PBP	11.4 11.4	11.34	11.43	11.34	3,800	3,500	0	0.0
PBT	14.4 14.4	14.42	14.42	14.42	0	0	0	0
PC1	19.1 19.1	20	20	19	10,344,700	0	0	0
PCC	35.1 35.1	35.10	35.10	35.10	0	0	0	0
PCE	18.3 18.3	17.66	18.31	17.66	200	0	0	0
PCF	3.3 3.3	3.40	3.40	3.30	5,400	0	0	0
PCG	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PCH	20.6 20.6	20.75	20.84	20.56	96,300	0	0	0
PCM	15.1 15.1	15.10	15.10	15.10	100	0	0	0
PCT	10.3 10.3	9.90	10.30	9.90	6,800	0	0	0
PDB	17.9 17.9	18.61	18.61	17.76	30,900	1,000	0	0.0
PDC	4.3 4.3	4.30	4.30	4.30	0	0	0	0
PDN	105.4 105.4	105.44	105.44	105.24	10,500	0	0	0
PDR	16.6 16.6	16.60	17.10	16.50	19,187,600	0	0	0
PDV	9.4 9.4	9.47	9.47	9.30	13,400	0	0	0
PEG	3.8 3.8	3.80	3.80	3.80	0	0	0	0
PEN	11 11	11	11	11	0	0	0	0
PEQ	48.4 48.4	48.40	48.40	48.40	100	0	0	0
PET	46.7 46.7	44.71	47	44.52	2,784,100	0	0	0
PFL	2.2 2.2	2.20	2.20	2	16,500	0	0	0
PGB	10.7 10.7	10.79	10.79	10.60	96,400	0	0	0
PGC	12.4 12.4	12.33	12.37	12.28	74,700	0	0	0
PGD	22.9 22.9	22.37	22.89	22.32	3,900	0	0	0
PGI	18.3 18.3	18.56	18.56	18.28	1,500	0	0	0
PGN	7.4 7.4	7.40	7.40	7.10	9,500	0	0	0
PGS	50 50	50	50	50	0	0	0	0
PGT	6.9 6.9	6.30	6.90	6.30	400	0	0	0
PGV	21.1 21.1	21.52	21.61	21.08	9,300	0	0	0
PHC	4.4 4.4	4.37	4.41	4.29	31,000	0	0	0
PHH	4.6 4.6	4.60	4.60	4.60	0	0	0	0
PHN	59.0 59.0	59.00	59.00	59.00	600	0	0	0
PHP	36.1 36.1	36.16	36.26	35.28	166,100	0	0	0
PHR	35.1 35.1	34.84	35.76	34.84	580,200	0	0	0
PHS	9.3 9.3	9.34	9.34	9.34	0	0	0	0
PIA	23.3 23.3	23.34	23.34	23.34	0	0	0	0
PIC	14.5 14.5	13.29	14.49	13.29	2,400	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
PIT	7.5 7.5	7.88	7.88	7.34	14,400	0	0	0
PIV	7.7 7.7	7.50	8.10	7.30	655,500	0	0	0
PJC	28.8 28.8	28.83	28.83	28.83	100	0	0	0
PJS	20.3 20.3	20.34	20.34	20.34	0	0	0	0
PJT	8.4 8.4	7.97	8.46	7.97	2,200	0	0	0
PLA	6.1 6.1	6.10	6.10	6.10	0	0	0	0
PLC	22 22	22.40	22.60	21.90	291,700	0	31,400	-0.7
PLE	61.5 61.5	61.50	61.50	61.50	0	0	0	0
PLO	4 4	3.90	4	3.90	2,000	0	0	0
PLP	4.4 4.4	4.50	4.56	4.19	229,800	0	0	0
PLX	36.4 36.4	37.55	37.55	36.40	4,485,600	0	0	0
PMB	10.5 10.5	10.54	10.54	10.54	1,400	0	0	0
PMC	125.4 125.4	125.43	125.43	125.43	0	0	0	0
PMG	7.3 7.3	7.28	7.28	7.28	0	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	36.5 36.5	35.30	36.50	35.30	13,100	0	0	0
PMT	6.2 6.2	6.25	6.25	6.25	0	0	0	0
PMW	37 37	37	37	37	600	0	0	0
PNC	27.9 27.9	27.86	27.86	27.86	0	0	0	0
PND	6.3 6.3	6.30	6.30	6.30	100	0	0	0
PNG	25.7 25.7	25.71	25.71	25.71	0	0	0	0
PNJ	69.1 69.1	68.20	70	68.10	1,209,000	0	0	0
PNP	18.2 18.2	18.15	18.15	18.15	0	0	0	0
PNT	7.4 7.4	7.40	7.40	7.40	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	15.10	15.10	15	12,600	0	0	0
POT	20.6 20.6	20.58	20.58	20.58	0	0	0	0
POV	7.5 7.5	7.50	7.59	7.50	13,700	0	0	0
POW	14.4 14.4	14.35	14.45	14.10	23,409,200	0	0	0
PPC	9.9 9.9	9.95	10	9.90	237,100	0	0	0
PPE	11.5 11.5	11.50	11.50	11.50	0	0	0	0
PPH	25.3 25.3	25.62	25.71	25.35	19,600	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	18.7 18.7	18.90	18.90	18.70	200	0	0	0
PPS	9.2 9.2	9.21	9.21	9.21	0	0	0	0
PPT	15.5 15.5	15.50	15.60	15.40	263,000	0	0	0
PPY	5.7 5.7	5.80	5.80	5.66	2,100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	11.5 11.5	11	11.50	11	1,500	0	0	0
PRE	24.3 24.3	24.21	24.31	24.21	12,000	0	0	0
PRO	13.9 13.9	13.90	13.90	13.90	0	0	0	0
PRT	9.9 9.9	10.40	10.40	9.90	2,600	0	0	0
PSB	5.5 5.5	5.60	5.60	5.40	22,300	0	0	0
PSC	11.2 11.2	11.20	11.20	11.20	0	0	0	0
PSD	13.9 13.9	13.54	14.15	13.54	157,900	0	0	0
PSE	10.1 10.1	10.07	10.07	10.07	0	0	0	0
PSH	1.7 1.7	1.70	1.70	1.70	0	0	0	0
PSI	8.4 8.4	8.60	8.70	8.40	116,500	0	0	0
PSL	9.6 9.6	9.60	10.10	9.60	2,200	0	0	0
PSN	8.2 8.2	8.20	8.20	8.20	0	0	0	0
PSP	17 17	17	17	17	500	0	0	0
PSW	7.5 7.5	7.51	7.51	7.51	12,700	0	0	0
PTB	38.8 38.8	38.98	38.98	38.37	110,500	0	0	0
PTC	7 7	6.50	7.22	6.50	2,700	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	28 28	28	28	28	300	0	0	0
PTL	2.7 2.7	2.67	2.74	2.65	44,200	0	0	0
PTM	8.7 8.7	8.71	8.71	8.71	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	100	0	0	0
PTT	9.8 9.8	9.80	9.80	9.80	0	0	0	0
PTV	5.7 5.7	5.70	5.80	5.70	16,400	0	0	0
PTX	20.5 20.5	20.50	20.50	20.50	100	0	0	0
PV2	2.2 2.2	2.20	2.20	2.10	27,700	0	0	0
PVB	27.5 27.5	28.30	28.30	26.90	90,900	0	2,500	-0.1
PVC	14.9 14.9	15.60	15.60	14.90	1,301,600	0	0	0
PVD	18.9 18.9	19.44	19.77	18.81	4,438,000	0	0	0
PVE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PVG	6.2 6.2	6.20	6.30	6.10	59,800	100	0	0.0
PVH	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PVI	69.0 69.0	69.58	69.58	68.70	36,600	16,100	7,300	0.7
PVL	3 3	3	3	3	0	0	0	0
PVM	19.9 19.9	19.60	19.90	19.60	1,700	0	0	0
PVO	6.5 6.5	6.61	6.61	6.41	35,000	0	0	0
PVP	16.9 16.9	17.60	17.60	16.56	2,236,900	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	32.4 32.4	33.42	33.75	32.33	4,279,200	333,200	528,800	-7.7
PVT	20.3 20.3	21.18	21.18	20.32	8,812,200	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	6.4 6.4	6.60	6.60	6	800	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	13 13	13.10	13.20	12.90	45,600	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	22.5 22.5	22.47	22.47	22.47	100	0	0	0
QCG	13.8 13.8	13.80	14	13.75	319,900	0	0	0
QHD	54 54	54	54	54	2,900	0	0	0
QHW	34.3 34.3	34.34	34.34	34.34	0	0	0	0
QNC	5.1 5.1	5.60	5.60	5.10	300	0	0	0
QNP	31.1 31.1	30.58	31.06	30.39	3,100	0	0	0
QNS	46.0 46.0	45.70	46.09	45.50	222,300	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	18.5 18.5	18.49	18.49	18.49	100	0	0	0
QPH	34.9 34.9	34.90	34.90	34.90	0	0	0	0
QSP	23.5 23.5	23.48	23.48	23.48	300	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	0	0	0	0
QTP	12.3 12.3	12.30	12.50	12.20	339,000	0	0	0
RAL	83.5 83.5	84.49	84.58	83.52	400	0	0	0
RAT	16.4 16.4	16.43	16.43	16.43	0	0	0	0
RBC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
RCC	17.7 17.7	17.70	17.70	17.70	0	0	0	0
RCL	11.2 11.2	10.59	11.18	10.59	25,500	0	0	0
REE	53.4 53.4	53.48	54.35	53.30	988,400	0	0	0
RGG	38.5 38.5	38.50	38.50	38.50	0	0	0	0
RIC	8.8 8.8	8.80	8.80	8.80	1,000	0	0	0
RTB	27.5 27.5	27.47	27.47	27.47	0	0	0	0
RYG	9.7 9.7	9.67	9.76	9.67	57,600	0	0	0
S12	1.8 1.8	1.80	1.80	1.80	0	0	0	0
S4A	32 32	32	32	32	0	0	0	0
S55	62 62	62.60	62.60	62	1,000	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	9.6 9.6	9.50	9.60	9.30	150,900	0	0	0
SAB	43.6 43.6	44.72	44.72	43.51	1,146,500	0	0	0
SAC	11.2 11.2	11.19	11.19	11.19	0	0	0	0
SAF	52 52	52	52	52	200	0	0	0
SAL	1.9 1.9	1.95	1.95	1.95	0	0	0	0
SAM	6.3 6.3	6.26	6.33	6.26	63,900	0	0	0
SAS	32.2 32.2	32.51	33.13	32.24	9,700	0	0	0
SAV	14.3 14.3	14.29	14.52	14.14	5,300	0	0	0
SB1	6.5 6.5	6.53	6.53	6.53	0	0	0	0
SBA	26.4 26.4	26.42	26.51	26.42	4,600	0	0	0
SBB	17.4 17.4	16.33	17.42	16.33	161,700	0	0	0
SBD	6.8 6.8	7.69	7.69	6.84	400	0	0	0
SBG	10.1 10.1	9.92	10.13	9.83	84,900	0	0	0
SBH	40.6 40.6	41.30	41.30	40.60	400	0	0	0
SBL	5.5 5.5	5.50	5.50	5.50	0	0	0	0
SBM	32.5 32.5	32.47	32.47	32.47	400	0	0	0
SBR	8.0 8.0	8.03	8.03	8.03	1,300	0	0	0
SBS	5 5	5.10	5.20	5	517,400	0	0	0
SBT	20.4 20.4	20.40	20.40	20.25	442,300	0	0	0
SBV	7.0 7.0	6.99	6.99	6.99	0	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	67.5 67.5	67.10	67.60	67.10	23,700	0	0	0
SCI	11.3 11.3	11.10	11.30	10.90	92,700	0	0	0
SCJ	2.9 2.9	2.90	2.90	2.90	300	0	0	0
SCL	18.8 18.8	18.80	19.15	18.80	61,500	0	0	0
SCO	5.4 5.4	5.40	5.40	5.40	0	0	0	0
SCR	5.8 5.8	6.05	6.05	5.80	2,490,900	0	0	0
SCS	49.1 49.1	49.61	49.99	48.85	124,300	0	0	0
SD2	6 6	5.30	6	5.20	1,200	0	0	0
SD3	8.4 8.4	8.40	8.40	8.40	2,100	0	0	0
SD4	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SD5	6.6 6.6	6.62	6.62	6.53	8,600	0	0	0
SD6	2.1 2.1	2.10	2.10	2.10	0	0	0	0
SD7	2.9 2.9	2.90	2.90	2.90	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11 11	10.90	11	10.90	13,700	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	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	0	0	0	0
SDN	15.5 15.5	15.54	15.54	15.54	0	0	0	0
SDP	0.7 0.7	0.70	0.70	0.70	0	0	0	0
SDU	8.3 8.3	8.30	8.30	8.30	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	46.2 46.2	47.56	47.56	45.97	500	0	0	0
SEB	42.2 42.2	41.20	42.16	41.20	1,000	0	0	0
SED	16.2 16.2	16.27	16.27	16.08	1,700	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	10.5 10.5	10.02	10.54	10.02	3,900	0	0	0
SFI	27.0 27.0	26.96	26.96	26.00	3,000	0	0	0
SFN	15.3 15.3	15.30	15.30	15.30	0	0	0	0
SGB	12.2 12.2	12.20	12.20	12.20	200	0	0	0
SGC	107.4 107.4	107.40	107.40	107.40	100	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	9.5 9.5	9.52	9.52	9.52	100	0	0	0
SGN	53 53	55.30	55.30	52.90	8,800	0	0	0
SGP	24.3 24.3	24.40	24.80	24.10	91,000	0	0	0
SGR	12.8 12.8	12.88	12.88	12.75	95,800	0	0	0
SGS	12.7 12.7	12.75	12.75	12.75	0	0	0	0
SGT	15.4 15.4	14.80	15.40	14.70	5,500	0	0	0
SHA	3.9 3.9	3.95	3.95	3.90	8,900	0	0	0
SHB	14.1 14.1	14.25	14.30	14.05	40,214,900	0	0	0
SHC	10 10	10	10	10	400	0	0	0
SHE	6.7 6.7	6.60	6.70	6.40	2,800	0	1,400	0.0
SHI	14.3 14.3	14.15	14.25	14.10	264,400	0	0	0
SHN	3.6 3.6	3.60	3.60	3.60	22,600	0	0	0
SHP	32.2 32.2	32.12	32.16	32.12	3,300	0	0	0
SHS	16.5 16.5	16.71	17.09	16.52	7,977,300	54,700	355,500	-5.3
SID	15.2 15.2	14.70	15.20	14.70	600	0	0	0
SIG	6.4 6.4	6.40	6.40	6.40	0	0	0	0
SIP	59 59	59.70	60	59	357,200	0	0	0
SIV	37.9 37.9	37.93	37.93	37.93	0	0	0	0
SJ1	11.0 11.0	10.99	10.99	10.99	0	0	0	0
SJD	14.0 14.0	13.95	14	13.95	29,700	0	0	0
SJE	14.4 14.4	14.60	14.70	14.40	77,000	0	0	0
SJF	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SJG	20.6 20.6	20.50	23.80	20.50	300	0	0	0
SJM	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SJS	57.4 57.4	57.70	57.90	57.20	22,000	0	0	0
SKG	9.1 9.1	9.14	9.14	9.10	176,700	0	0	0
SKH	22.7 22.7	22.67	22.67	22.67	3,700	0	0	0
SKN	8.1 8.1	8.14	8.14	8.14	0	0	0	0
SKV	23.6 23.6	23.59	23.59	23.59	0	0	0	0
SLD	10 10	10	10	10	0	0	0	0
SLS	152.6 152.6	152.90	152.90	151.30	3,100	0	0	0
SMA	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SMB	38.6 38.6	38.78	38.88	38.58	10,500	0	0	0
SMC	12.6 12.6	12.90	12.90	12.50	188,300	0	0	0
SMN	8.7 8.7	8.81	8.81	8.71	1,500	0	0	0
SMT	9.8 9.8	9.30	10	9.30	5,200	0	0	0
SNC	24.4 24.4	24.36	24.36	24.36	0	0	0	0
SNZ	28.3 28.3	28.31	28.41	27.84	5,500	0	0	0
SP2	24.5 24.5	24.50	24.50	24.50	100	0	0	0
SPB	15 15	15	15	15	0	0	0	0
SPC	11.3 11.3	11.30	11.30	11.30	0	0	0	0
SPD	7.9 7.9	7.94	7.94	7.94	0	0	0	0
SPH	6.8 6.8	6.80	6.80	6.80	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	8.5 8.5	8.48	8.48	8.48	0	0	0	0
SPV	20 20	20	20	20	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	500	0	0	0
SRC	42.0 42.0	42.01	42.01	42.01	0	0	0	0
SRF	6.4 6.4	6.66	6.81	6.38	10,400	0	0	0
SSB	13.9 13.9	13.94	14.02	13.90	1,894,600	0	0	0
SSC	27.6 27.6	27.65	27.65	27.65	0	0	0	0
SSG	8.2 8.2	8.20	8.20	7.80	9,800	0	0	0
SSH	67.2 67.2	67.19	67.19	67.19	0	0	0	0
SSI	22.7 22.7	22.98	23.02	22.62	19,095,400	0	0	0
SSM	4.7 4.7	4.80	4.80	4.70	300	0	0	0
ST8	3.3 3.3	3.29	3.30	3.25	70,100	0	0	0
STB	73.7 73.7	69	73.70	68.40	18,877,100	0	0	0
STC	14 14	14	14	14	0	0	0	0
STD	6.7 6.7	7	7	6.70	1,300	0	0	0
STG	38.3 38.3	33.40	38.25	33.40	2,300	0	0	0
STH	21.5 21.5	21.50	21.60	21.20	233,700	0	0	0
STK	11.9 11.9	11.91	11.91	11.82	16,600	0	0	0
STP	7.7 7.7	7.70	7.70	7.70	2,600	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	16.5 16.5	16.53	16.53	16.48	4,900	0	0	0
SVD	3.5 3.5	3.40	3.45	3.40	500	0	0	0
SVG	5.2 5.2	5.20	5.20	5.20	100	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVN	2.1 2.1	2.10	2.20	2	123,700	0	0	0
SVT	9.9 9.9	9.81	9.85	9.76	4,900	0	0	0
SWC	25.2 25.2	25	25.30	25	1,000	0	0	0
SZB	38.3 38.3	38.92	38.92	38.29	5,500	0	0	0
SZC	25.8 25.8	26.23	26.23	25.80	647,600	0	0	0
SZE	8.1 8.1	8.09	8.09	8.09	0	0	0	0
SZG	34.6 34.6	34.62	34.62	34.62	0	0	0	0
SZL	30.1 30.1	30.35	30.63	30.02	6,200	0	0	0
TA6	5.7 5.7	5.70	5.70	5.70	100	0	0	0
TA9	10.1 10.1	10.26	10.26	10.08	1,600	0	0	0
TAB	26 26	26	26	26	0	0	0	0
TAL	38.4 38.4	38.65	38.65	38.38	96,200	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	100	0	0	0
TBD	114.4 114.4	114.37	114.37	114.37	0	0	0	0
TBR	6.3 6.3	6.30	6.30	6.30	0	0	0	0
TBW	11.4 11.4	11.39	11.39	11.39	0	0	0	0
TCB	33.0 33.0	33.35	33.50	33.01	9,746,800	0	0	0
TCD	1.9 1.9	1.89	1.89	1.89	0	0	0	0
TCH	15.5 15.5	15.91	16.14	15.50	9,322,000	0	0	0
TCI	11.2 11.2	11.05	11.15	10.90	279,000	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	31.8 31.8	31.71	31.85	31.61	14,100	0	0	0
TCM	21.4 21.4	21.33	21.43	21.10	553,400	0	0	0
TCO	15.9 15.9	16.15	16.30	15.50	501,600	0	0	0
TCR	2.5 2.5	2.48	2.48	2.48	5,700	0	0	0
TCT	19.3 19.3	19.20	19.25	19.20	3,400	0	0	0
TCW	29.9 29.9	30.36	30.36	29.89	3,200	0	0	0
TCX	51.5 51.5	51.30	51.90	51.20	1,415,000	0	0	0
TD6	7.1 7.1	7.20	7.20	7.10	21,900	0	0	0
TDB	39.5 39.5	39.54	39.54	39.54	0	0	0	0
TDC	10.1 10.1	10.20	10.20	10.06	481,300	0	0	0
TDF	9 9	9	9	9	0	0	0	0
TDG	2.6 2.6	2.62	2.69	2.62	41,200	0	0	0
TDH	4.1 4.1	4.10	4.10	4.01	64,700	0	0	0
TDM	55.6 55.6	52.58	55.59	52.58	94,500	0	0	0
TDP	27 27	26.64	27.27	26.18	311,100	0	0	0
TDS	8.2 8.2	8.20	8.30	8.20	300	0	0	0
TDT	7.0 7.0	6.97	6.97	6.88	16,100	0	0	0
TDW	45.1 45.1	45.12	45.12	45.12	0	0	0	0
TED	58.0 58.0	58.04	58.04	58.04	0	0	0	0
TEG	6.5 6.5	6.11	6.53	6.11	294,900	0	0	0
TET	29.1 29.1	29.10	29.10	29.10	0	0	0	0
TFC	46.7 46.7	46.68	46.68	46.49	15,600	0	2,500	-0.1
TGP	5 5	5	5	5	0	0	0	0
TH1	7.4 7.4	8.30	8.30	7.40	4,400	0	0	0
THB	9.4 9.4	9.42	9.42	9.42	600	0	0	0
THD	31.8 31.8	31.80	31.80	31.80	1,300	0	900	0.0
THG	38.3 38.3	38.29	38.64	38.21	31,600	0	0	0
THM	8.2 8.2	8.20	8.20	8.20	100	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	7.9 7.9	8.11	8.11	7.47	26,300	0	0	0
THU	10 10	10	10	10	0	0	0	0
THW	16.5 16.5	16.46	16.46	16.46	0	0	0	0
TID	19.6 19.6	18.99	19.74	18.99	3,000	0	0	0
TIE	3 3	3	3	3	0	0	0	0
TIG	6.6 6.6	6.70	6.70	6.50	161,300	4,000	5,600	0.0
TIN	141.9 141.9	146	159	139.90	39,700	0	0	0
TIP	17.0 17.0	17.09	17.09	16.99	37,700	0	0	0
TIS	4.9 4.9	4.80	4.90	4.70	3,000	0	0	0
TIX	39.8 39.8	42.24	42.24	39.81	200	0	0	0
TJC	13.3 13.3	14.40	14.40	12.90	4,600	0	0	0
TKA	3 3	3	3	3	0	0	0	0
TKU	12.3 12.3	12.34	12.34	12.34	600	0	0	0
TL4	11.9 11.9	11.90	11.90	11.90	0	0	0	0
TLD	8.6 8.6	8.63	8.70	8.52	368,000	0	0	0
TLG	50.4 50.4	49.47	50.55	49.47	115,100	0	0	0
TLH	4.6 4.6	4.68	4.71	4.63	125,000	0	0	0
TLP	6.8 6.8	6.80	6.80	6.80	100	0	0	0
TMB	52.2 52.2	52.43	52.43	52.24	2,300	0	0	0
TMC	7.5 7.5	7.46	7.46	7.46	0	0	0	0
TMG	66.0 66.0	66.00	66.00	66.00	0	0	0	0
TMP	46.2 46.2	46.48	46.48	46.00	4,600	0	0	0
TMS	36.8 36.8	37.95	38.00	36.80	4,100	0	0	0
TMT	12.3 12.3	12.20	12.60	12.05	11,400	0	0	0
TMX	8.5 8.5	8.50	8.50	8.50	0	0	0	0
TN1	12.3 12.3	12.37	12.37	12.28	1,700	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	28.7 28.7	28.71	28.71	28.71	0	0	0	0
TNG	19.7 19.7	19.93	19.93	19.46	582,700	1,000	188,100	-3.9
TNH	10.1 10.1	10.10	10.20	10	89,100	0	0	0
TNI	5 5	5.20	5.20	4.90	1,006,200	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	10.55	10.55	10.20	46,300	0	0	0
TNW	11.8 11.8	11.81	11.81	11.81	0	0	0	0
TOP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
TOS	187.1 187.1	183.77	187.10	183.77	5,900	0	0	0
TOT	14.3 14.3	14.10	14.27	14.10	200	0	0	0
TOW	32.9 32.9	32.87	32.87	32.87	0	0	0	0
TPB	13.5 13.5	13.64	13.72	13.47	10,346,200	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	39.0 39.0	38.46	39.19	38.46	15,200	0	0	0
TRC	17.9 17.9	18.02	18.02	17.78	34,300	0	0	0
TRS	29.6 29.6	29.61	29.61	29.61	0	0	0	0
TRT	3.6 3.6	3.60	3.60	3.60	0	0	0	0
TRV	13.2 13.2	13	13.30	13	4,400	0	0	0
TS3	6.2 6.2	6	6.30	6	10,200	0	0	0
TSA	14.8 14.8	14.82	14.87	14.72	103,200	0	0	0
TSB	19.9 19.9	19.10	20.60	19.10	6,600	800	0	0.0
TSC	2.3 2.3	2.35	2.40	2.34	109,600	0	0	0
TSD	4.6 4.6	4.60	4.60	4.60	200	0	0	0
TSG	8.9 8.9	8.90	8.90	8.90	0	0	0	0
TSJ	29.7 29.7	29.67	29.67	29.67	200	0	0	0
TST	9.1 9.1	9.10	9.10	9.10	0	0	0	0
TT6	5.5 5.5	5.51	5.61	5.51	5,700	0	0	0
TTA	10.9 10.9	10.95	11.05	10.80	217,000	0	0	0
TTB	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TTC	9 9	9	9	8.90	2,600	0	0	0
TTD	59.8 59.8	59.82	59.82	59.82	100	0	0	0
TTE	33.9 33.9	33.90	33.90	33.90	0	0	0	0
TTF	2.6 2.6	2.59	2.62	2.57	530,100	0	0	0
TTG	12.7 12.7	11.40	12.70	11.40	19,100	0	0	0
TTH	2.3 2.3	2.40	2.40	2.30	1,700	0	0	0
TTL	8.6 8.6	8.60	8.60	8.60	0	0	0	0
TTN	14.0 14.0	13.99	14.27	13.90	56,500	0	0	0
TTS	11.4 11.4	11.40	11.40	11.40	0	0	0	0
TTT	33.2 33.2	33.10	33.20	33.10	200	0	0	0
TTZ	1.8 1.8	1.80	1.80	1.80	0	0	0	0
TUG	17.2 17.2	17.74	17.74	17.24	400	0	0	0
TV1	23.6 23.6	24.39	24.39	23.55	81,500	0	0	0
TV2	34.5 34.5	34.90	35	34.20	224,800	0	0	0
TV3	16.1 16.1	16.14	16.14	16.14	200	0	0	0
TV4	13.7 13.7	13.90	13.90	13.70	3,000	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	7.7 7.7	7.52	7.78	7.52	44,700	0	0	0
TVC	7.5 7.5	7.60	7.60	7.50	21,200	0	0	0
TVD	9.4 9.4	9.49	9.49	9.30	63,500	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	6.6 6.6	6.60	6.60	6.60	200	0	0	0
TVN	8.6 8.6	8.61	8.80	8.41	1,142,700	0	0	0
TVS	12.4 12.4	12.38	12.80	12.38	41,300	0	0	0
TVT	14.9 14.9	14.92	14.92	14.92	1,200	0	0	0
TW3	12.0 12.0	12.00	12.00	12.00	0	0	0	0
TXM	4.4 4.4	4.20	4.40	4.20	4,600	0	0	0
TYA	16.8 16.8	16.43	16.89	16.39	2,400	0	0	0
UCT	7 7	7	7	7	0	0	0	0
UDC	3.2 3.2	3.20	3.20	3.20	900	0	0	0
UDJ	6.9 6.9	6.79	6.98	6.69	22,700	0	0	0
UDL	26.5 26.5	26.49	26.49	26.49	0	0	0	0
UEM	15.3 15.3	15.30	15.30	15.30	0	0	0	0
UIC	65 65	65	65	65	4,900	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	22.2 22.2	22.20	22.20	22.20	2,000	0	0	0
UPH	6.2 6.2	4.70	6.20	4.70	200	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	3,000	0	0	0
USD	16.7 16.7	16.67	16.67	16.67	0	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	6	5.90	1,400	0	0	0
VAB	10.2 10.2	10.15	10.30	10.15	453,800	0	0	0
VAF	22.3 22.3	22.33	22.33	22.33	0	0	0	0
VAV	31.5 31.5	31.54	31.54	31.54	0	0	0	0
VBB	12.4 12.4	12.45	12.45	12	61,800	0	0	0
VBC	20.1 20.1	20.11	20.11	20.11	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	12.1 12.1	12.10	12.10	12.10	4,000	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	162,000	0	0	0
VC3	24.4 24.4	24.28	24.37	24.09	1,465,700	21,500	25,500	-0.1
VC6	20.0 20.0	20.00	20.00	20.00	100	0	0	0
VC7	7.7 7.7	7.90	7.90	7.70	54,200	0	0	0
VC9	4.8 4.8	4.80	5	4.80	11,900	0	0	0
VCA	7 7	7	7	7	1,500	0	0	0
VCB	59.8 59.8	60.40	60.60	59.80	6,055,700	0	0	0
VCC	9.2 9.2	9.18	9.27	9.18	5,300	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	300 300	300	300	300	500	0	0	0
VCG	19.9 19.9	20.88	21.06	19.86	21,942,200	0	0	0
VCI	25.9 25.9	26.55	26.75	25.90	10,042,500	0	0	0
VCK	34.7 34.7	34.85	35.30	34.60	2,511,100	0	0	0
VCM	8 8	8	8	8	0	0	0	0
VCP	24.1 24.1	24	24.10	23.90	36,900	0	0	0
VCR	42 42	42	42	42	0	0	0	0
VCS	37.4 37.4	37.35	37.64	37.26	47,100	0	100	0.0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCX	7.4 7.4	7.40	7.40	7.40	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	13 13	13	13	13	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	14.1 14.1	14.70	14.70	14.10	615,600	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	1,000	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	3.5 3.5	3.50	3.50	3.50	300	0	0	0
VEA	33.6 33.6	33.60	33.70	33.50	235,600	0	0	0
VEC	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VEF	96.2 96.2	94.50	97.50	94.50	10,900	0	0	0
VES	25.5 25.5	25.50	25.50	25.50	0	0	0	0
VET	15 15	15	15	15	200	0	0	0
VFC	104 104	104	104	104	100	0	0	0
VFG	48.2 48.2	47.99	48.37	47.99	6,300	0	0	0
VFR	11.7 11.7	12.88	12.88	11.75	2,700	0	0	0
VFS	13.1 13.1	13.20	13.40	13.10	1,097,600	48,000	53,600	-0.1
VGC	41.2 41.2	41.20	42.99	41.16	1,231,700	0	0	0
VGG	40.0 40.0	39.96	39.96	39.96	200	0	0	0
VGI	84.4 84.4	84.56	86.00	84.27	594,800	0	0	0
VGL	17.2 17.2	17.15	17.15	17.15	0	0	0	0
VGP	25.5 25.5	25.50	25.50	25.10	11,300	0	0	0
VGR	69.3 69.3	69.95	69.95	68.98	5,900	0	0	0
VGS	23.3 23.3	23.37	23.56	22.98	316,500	1,900	0	0.0
VGT	11.7 11.7	11.70	11.80	11.51	391,100	0	0	0
VGV	49.2 49.2	43.21	58.36	43.21	5,000	0	0	0
VHC	60.5 60.5	61.70	62.50	60.50	1,436,000	0	0	0
VHD	3.2 3.2	3.20	3.20	3.20	0	0	0	0
VHE	3.3 3.3	3.30	3.30	3.20	84,700	0	0	0
VHF	2.0 2.0	1.98	1.98	1.98	0	0	0	0
VHG	1.7 1.7	1.60	1.70	1.60	207,600	0	0	0
VHH	2.4 2.4	2	2.40	2	300	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	77.8 77.8	73.47	77.76	72.75	8,652,100	0	0	0
VIB	14.7 14.7	14.79	14.89	14.70	4,510,300	0	0	0
VIC	224 224	219.50	231	218	4,299,400	0	0	0
VID	4.8 4.8	4.80	4.80	4.80	300	0	0	0
VIE	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VIF	15.1 15.1	15.13	15.13	15.03	9,800	0	0	0
VIG	4.5 4.5	4.60	4.60	4.50	44,300	0	100	0.0
VIM	10.8 10.8	10.82	10.82	10.82	100	0	0	0
VIN	13.8 13.8	13.81	13.81	13.81	100	0	0	0
VIP	10.5 10.5	10.50	10.54	10.40	146,900	0	0	0
VIR	3.1 3.1	3.10	3.10	3.10	0	0	0	0
VIT	24.1 24.1	24.10	24.10	24.10	0	0	0	0
VIW	31 31	34.90	35	29	339,100	0	0	0
VIX	16.9 16.9	17.05	17.57	16.86	56,206,300	0	0	0
VJC	140 140	139.62	141.92	138.62	1,264,500	0	0	0
VKC	1 1	1	1	1	0	0	0	0
VLA	9.3 9.3	10.48	10.48	9.18	8,900	0	0	0
VLB	44.1 44.1	44.24	44.24	44.05	31,400	0	0	0
VLC	13.4 13.4	13.40	13.40	13.30	99,800	0	0	0
VLG	7.6 7.6	8.21	8.21	7.64	1,500	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLS	16.2 16.2	15.80	16.20	15.80	6,800	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	4.30	4.30	4.10	8,200	0	0	0
VMD	14.4 14.4	14.40	14.40	14.40	13,400	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	59.3 59.3	59.28	59.28	59.28	0	0	0	0
VMT	16.6 16.6	16.60	16.60	16.60	0	0	0	0
VNA	19.1 19.1	21.12	23.52	18.24	66,400	0	0	0
VNB	14.4 14.4	14.30	14.70	14.30	4,700	0	0	0
VNC	35.6 35.6	35.60	35.70	34.32	5,000	0	0	0
VND	16.2 16.2	16.38	16.47	16.13	7,435,500	0	0	0
VNE	3.5 3.5	3.67	3.67	3.38	949,600	0	0	0
VNF	13.3 13.3	13.45	13.54	13.27	1,900	0	0	0
VNG	6.8 6.8	6.60	6.78	6.60	200	0	0	0
VNH	1.2 1.2	1.20	1.20	1.20	0	0	0	0
VNI	6.3 6.3	6.30	6.30	6.30	900	0	0	0
VNL	19 19	19	19	18.60	4,900	0	0	0
VNM	59.5 59.5	59.65	59.84	59.16	4,751,300	0	0	0
VNP	17.9 17.9	19.15	19.15	17.90	34,800	0	0	0
VNR	18.8 18.8	18.83	18.83	18.74	9,000	0	0	0
VNS	8 8	8	8	7.96	1,200	0	0	0
VNT	24.5 24.5	24.50	24.50	24.50	0	0	0	0
VNX	0.3 0.3	0.30	0.30	0.30	0	0	0	0
VNY	4.2 4.2	4.20	4.20	4.20	0	0	0	0
VNZ	346 346	345	347	340	2,100	0	0	0
VOS	11.7 11.7	11.84	11.98	11.65	1,045,700	0	0	0
VPA	1.9 1.9	1.90	1.90	1.90	0	0	0	0
VPB	27.0 27.0	26.81	27.05	26.62	18,127,700	0	0	0
VPC	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPD	22.3 22.3	22.04	22.31	22.04	800	0	0	0
VPG	3.6 3.6	3.49	3.67	3.49	217,900	0	0	0
VPH	3.7 3.7	3.53	3.78	3.53	136,700	0	0	0
VPI	55.5 55.5	54.64	56.36	54.45	5,094,400	0	0	0
VPL	91.5 91.5	91	92	88	1,519,200	0	0	0
VPR	7.1 7.1	7.09	7.09	7.09	100	0	0	0
VPS	8.3 8.3	8.59	8.59	8.34	2,100	0	0	0
VPW	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VPX	27.8 27.8	28	28.15	27.80	815,900	0	0	0
VQC	15.7 15.7	15.68	15.68	15.68	0	0	0	0
VRC	12.7 12.7	12.80	12.80	12.50	31,300	0	0	0
VRE	35.3 35.3	35.64	36.22	33.99	12,839,000	0	0	0
VRG	16.0 16.0	16.04	16.04	15.95	2,600	0	0	0
VSA	19.0 19.0	18.74	19.02	18.74	300	0	0	0
VSC	22.1 22.1	22.15	23	22.05	6,303,600	0	0	0
VSE	7.8 7.8	7.59	7.78	7.59	400	0	0	0
VSF	26.4 26.4	26.30	26.60	26.30	16,400	0	0	0
VSG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
VSH	41.5 41.5	41.45	41.45	41.41	2,100	0	0	0
VSI	27.3 27.3	27.30	27.30	27.30	0	0	0	0
VSM	14.6 14.6	14.50	14.60	14.50	1,400	0	0	0
VSN	13.9 13.9	14.17	14.17	13.88	800	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	12.68	8,800	0	0	0
VTC	9.7 9.7	9.56	10.21	9.56	12,800	0	0	0
VTD	6.1 6.1	6.10	6.10	5.90	116,200	0	0	0
VTE	7.3 7.3	7.27	7.27	7.27	0	0	0	0
VTG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
VTH	8.7 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	500	0	0	0
VTK	36.9 36.9	37.32	37.32	36.50	4,900	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	10.9 10.9	10.92	10.96	10.87	233,200	0	0	0
VTP	56.4 56.4	56.83	57.60	55.98	515,400	0	0	0
VTQ	6 6	6	6	6	0	0	0	0
VTR	10.6 10.6	10.50	10.60	10.40	15,500	0	0	0
VTV	14.7 14.7	14.60	14.80	14.60	14,100	0	0	0
VTX	6 6	6	6	6	0	0	0	0
VTZ	20.8 20.8	20.60	20.90	20.40	1,033,600	93,600	0	1.9
VUA	15.7 15.7	15.70	15.70	15.70	0	0	0	0
VVN	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VVS	70.2 70.2	68.43	71.03	68.43	81,300	0	0	0
VW3	10.3 10.3	9.80	10.30	9.40	52,900	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	67.8 67.8	67.80	67.80	67.80	0	0	0	0
WCS	293 293	292.40	293	292	1,500	0	0	0
WSB	53.4 53.4	53.40	53.40	53.40	0	0	0	0
WSS	6.3 6.3	6.40	6.40	6.30	7,000	0	0	0
WTC	9.4 9.4	9.39	9.39	9.39	100	0	0	0
X20	11.1 11.1	10.89	11.07	10.89	1,000	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 9	9	9	9	0	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	15.0 15.0	15.02	15.02	15.02	100	0	0	0
XPH	15.7 15.7	16.50	16.50	15.70	200	0	0	0
YBC	6.5 6.5	6	6.50	6	200	0	0	0
YBM	10.1 10.1	10.20	10.20	10.05	1,700	0	0	0
YEG	9.3 9.3	9.34	9.44	9.32	851,000	0	0	0
YTC	23.4 23.4	23.45	23.45	23.45	0	0	0	0
^HASTC	247.8 247.8	248.67	249.44	247.49	42,735,835	1,885,637	1,725,021	12.3
^UPCOM	128.0 128.0	128.07	129.16	127.55	29,007,370	415,235	586,430	-11.9
^VN30	2,079.1 2,079.1	2,061.77	2,092.06	2,060.85	318,862,700	41,602,071	54,424,885	-72.2
^VNINDEX	1,909.0 1,909.0	1,897.44	1,924.95	1,896.45	913,003,500	88,519,448	108,527,390	-311.8

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 07/05/2026