NGÀY: [ 29/04 ] [ 28/04 ] [ 25/04 ] [ 24/04 ] [ 23/04 ] [ 22/04 ] [ 21/04 ] [ 18/04 ] [ 17/04 ] [ 16/04 ] [ 15/04 ] [ 14/04 ] [ 11/04 ] [ 10/04 ] [ 09/04 ] [ 08/04 ] [ 04/04 ] [ 03/04 ] [ 02/04 ] [ 01/04 ] (2025) 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 28/04/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	36.9 36.9	36.91	36.91	36.91	0	0	0	0
AAA	6.7 6.7	6.74	6.89	6.70	1,649,900	0	0	0
AAH	4.2 4.2	4.30	4.60	4.10	2,829,100	0	0	0
AAM	6.6 6.6	6.95	6.95	6.62	200	0	0	0
AAS	7.4 7.4	7.50	7.60	7.30	165,800	0	0	0
AAT	2.9 2.9	2.94	2.94	2.75	95,200	0	0	0
AAV	8.3 8.3	7.90	8.50	7.90	931,000	0	0	0
ABB	7.3 7.3	7.30	7.40	7.20	794,100	0	0	0
ABC	10.1 10.1	10.20	10.30	10	27,800	0	0	0
ABI	23.2 23.2	22.42	23.17	22.17	91,300	0	0	0
ABR	12.7 12.7	12.21	12.66	12.21	20,600	0	0	0
ABS	3.5 3.5	3.49	3.50	3.44	150,600	0	0	0
ABT	43.2 43.2	43.50	43.80	43.20	3,800	0	0	0
ABW	7.4 7.4	7.30	7.50	7.30	48,100	0	0	0
ACB	20.0 20.0	20.09	20.09	19.93	4,005,500	0	0	0
ACC	14.1 14.1	14	14.10	14	11,300	0	0	0
ACE	34.9 34.9	34.90	34.90	34.90	1,300	0	0	0
ACL	9.9 9.9	9.89	9.97	9.85	26,600	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	6.9 6.9	6.90	6.90	6.90	0	0	0	0
ACV	57.5 57.5	55.23	59.42	54.68	495,800	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	10.1 10.1	10	10.25	9.21	4,400	0	0	0
ADS	7.4 7.4	7.42	7.42	7.24	65,800	0	0	0
AFX	7.1 7.1	7.20	7.30	7	148,500	0	0	0
AG1	12.3 12.3	12.26	12.26	12.26	100	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	15.4 15.4	15.30	15.40	15.15	224,100	0	0	0
AGM	1.7 1.7	1.58	1.67	1.58	296,900	0	0	0
AGP	38.5 38.5	35.35	39.37	35.26	19,100	0	0	0
AGR	13.8 13.8	14.01	14.01	13.77	579,900	0	0	0
AGX	151.1 151.1	151.09	151.09	151.09	100	0	0	0
AIC	11.7 11.7	11.10	11.70	11.10	6,800	0	0	0
AIG	40.6 40.6	40.40	40.60	40	10,600	0	0	0
ALT	12.4 12.4	12.41	12.41	12.41	0	0	0	0
ALV	5.1 5.1	5.06	5.24	5.06	37,200	0	0	0
AMC	15.4 15.4	15.35	15.73	15.35	400	0	0	0
AME	5 5	5.10	5.10	5	1,300	0	0	0
AMP	13.3 13.3	13.30	13.30	13.30	2,100	0	0	0
AMS	7.3 7.3	7.10	7.40	7.10	66,700	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	21.9 21.9	21.80	21.90	21.70	18,800	0	0	0
ANV	14.8 14.8	15.20	15.20	14.81	564,500	0	0	0
APF	43.2 43.2	43.00	43.26	43.00	1,800	0	0	0
APG	12.3 12.3	12.70	12.90	12.05	743,900	0	0	0
APH	6.7 6.7	6.72	6.74	6.70	103,500	0	0	0
API	5.5 5.5	5.60	5.60	5.40	218,500	0	0	0
APL	18.6 18.6	18.65	18.65	18.65	0	0	0	0
APP	5.8 5.8	5.70	5.80	5.50	17,200	0	0	0
APS	5.3 5.3	5.40	5.40	5.20	290,900	0	0	0
APT	2.6 2.6	2.60	2.60	2.60	0	0	0	0
ARM	28.2 28.2	28.20	28.20	28.20	0	0	0	0
ASA	12.6 12.6	12.60	12.60	12.60	0	0	0	0
ASG	17.6 17.6	17.50	17.60	17.50	2,500	0	0	0
ASM	6.1 6.1	6.18	6.18	6.07	349,200	0	0	0
ASP	5 5	5.08	5.12	4.95	33,000	0	0	0
AST	54.2 54.2	53.81	54.28	53.81	92,900	0	0	0
ATA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
ATB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ATG	2.9 2.9	2.90	2.90	2.90	0	0	0	0
ATS	16 16	14.50	16	13.50	1,500	0	0	0
AVC	55.2 55.2	56.50	56.50	54.80	1,200	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15 15	15.20	15.40	14.50	101,400	0	0	0
BAB	11.0 11.0	11.50	11.50	10.81	11,500	0	0	0
BAF	34.2 34.2	34.60	34.60	33.85	3,426,600	0	0	0
BAL	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BAX	36.7 36.7	34.50	36.70	34.50	200	0	0	0
BBC	51.0 51.0	50.95	50.95	50.95	100	0	0	0
BBH	10.8 10.8	10.78	10.78	10.78	0	0	0	0
BBM	7.1 7.1	7.08	7.76	7.08	700	0	0	0
BBS	11.4 11.4	11.41	11.41	11.41	0	0	0	0
BBT	10.0 10.0	9.93	10.00	9.93	800	0	0	0
BCA	12.4 12.4	11.60	12.90	11.60	50,700	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	7.1 7.1	7	7.10	6.90	44,500	0	0	0
BCE	9.6 9.6	9.65	9.66	9.53	34,200	0	0	0
BCF	37.2 37.2	34.97	37.16	34.62	8,100	0	0	0
BCG	3.0 3.0	3.13	3.13	2.99	5,172,000	0	0	0
BCM	55.7 55.7	56	56	54.90	347,500	0	0	0
BCP	10.9 10.9	10.90	10.90	10.90	900	0	0	0
BCR	1.9 1.9	1.90	2	1.80	1,549,800	0	0	0
BCV	21.5 21.5	21.50	21.50	21.50	0	0	0	0
BDB	7.9 7.9	7.93	7.93	7.93	0	0	0	0
BDG	30.0 30.0	29.58	29.96	29.21	1,200	0	0	0
BDT	6.6 6.6	6.60	6.60	6.60	700	0	0	0
BDW	24.1 24.1	24.05	24.05	24.05	800	0	0	0
BED	28.6 28.6	28.60	28.60	28.60	0	0	0	0
BEL	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BFC	38.6 38.6	38.80	39.18	38.47	154,500	0	0	0
BGE	3.7 3.7	3.60	3.70	3.50	124,400	0	0	0
BGW	15.5 15.5	15.53	15.53	15.53	0	0	0	0
BHA	24.5 24.5	24.52	24.52	24.52	0	0	0	0
BHC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
BHG	11 11	11	11	11	0	0	0	0
BHI	11 11	11	11	11	0	0	0	0
BHK	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BHN	35.1 35.1	34.89	35.32	34.89	1,700	0	0	0
BHP	6.4 6.4	6.65	6.94	6.35	500	0	0	0
BIC	19.5 19.5	19.54	19.54	19.37	6,600	0	0	0
BID	34.2 34.2	34.91	34.91	34.02	3,320,200	0	0	0
BIG	4.6 4.6	4.72	4.72	4.62	26,300	0	0	0
BIO	11.2 11.2	11.23	11.23	11.23	3,000	0	0	0
BKC	23 23	24	24	22.95	16,200	0	0	0
BKG	2.9 2.9	2.90	2.90	2.83	40,000	0	0	0
BLI	8.5 8.5	8.50	8.50	8.50	10,000	0	0	0
BLN	6.6 6.6	6.57	6.57	6.57	0	0	0	0
BLT	34.9 34.9	35.53	35.53	34.85	4,200	0	0	0
BMC	19.9 19.9	19.81	20.28	19.43	83,300	0	0	0
BMD	13.8 13.8	13.80	13.80	13.80	100	0	0	0
BMF	8.8 8.8	8.80	8.80	8.80	0	0	0	0
BMG	16.7 16.7	16.70	16.70	16.70	0	0	0	0
BMI	18.5 18.5	18.34	18.55	18.30	124,900	0	0	0
BMJ	10.2 10.2	10.20	10.20	10.20	100	0	0	0
BMK	12.8 12.8	12.92	12.92	12.84	900	0	0	0
BMN	8.2 8.2	8.22	8.22	8.22	0	0	0	0
BMP	130.2 130.2	131.34	131.34	127.56	170,900	0	0	0
BMS	9.9 9.9	9.73	10	9.73	197,600	0	0	0
BMV	5.5 5.5	5.46	5.46	5.46	0	0	0	0
BNA	7.3 7.3	7.40	7.50	7.20	66,500	0	0	0
BNW	8.1 8.1	8.14	8.14	8.14	0	0	0	0
BOT	4.7 4.7	4.70	4.80	4.60	392,600	0	0	0
BPC	13.1 13.1	13.11	13.11	13.11	0	0	0	0
BQB	3.9 3.9	4	4	3.90	300	0	0	0
BRC	11.7 11.7	11.48	11.66	11.48	5,900	0	0	0
BRR	19.3 19.3	19.27	19.27	19.27	51,500	0	0	0
BRS	19.2 19.2	19.21	19.21	19.21	0	0	0	0
BSA	23.3 23.3	20.76	23.35	20.76	1,300	0	0	0
BSC	13.6 13.6	13.60	13.60	13.60	0	0	0	0
BSD	9.3 9.3	9.32	9.32	9.32	100	0	0	0
BSG	13.4 13.4	13.50	13.50	13.40	10,200	0	0	0
BSH	19.6 19.6	19.57	19.57	19.57	0	0	0	0
BSI	40.9 40.9	40.36	41.32	40	929,800	0	0	0
BSL	9.3 9.3	9.31	9.31	9.31	10,000	0	0	0
BSP	8.8 8.8	8.83	8.83	8.83	0	0	0	0
BSQ	18.0 18.0	17.97	17.97	17.97	0	0	0	0
BSR	12.4 12.4	12.38	12.42	12.27	1,454,400	0	0	0
BST	11 11	11	11	11	0	0	0	0
BT1	10.7 10.7	10.74	10.74	10.74	0	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	4.9 4.9	4.90	4.90	4.90	9,600	0	0	0
BTD	16.2 16.2	16.22	16.22	16.22	0	0	0	0
BTG	8.7 8.7	8.70	8.70	8.70	0	0	0	0
BTH	23.0 23.0	22.32	23.01	22.25	17,900	0	0	0
BTN	2.9 2.9	2.80	2.90	2.80	13,200	0	0	0
BTP	11.3 11.3	11.46	11.46	11.27	3,800	0	0	0
BTS	5.2 5.2	5	5.20	5	700	0	0	0
BTT	37.8 37.8	37.81	37.81	37.81	0	0	0	0
BTU	13.9 13.9	13.93	13.93	13.93	0	0	0	0
BTV	11.5 11.5	11.50	11.50	11.50	0	0	0	0
BTW	37.8 37.8	37.77	37.77	37.77	0	0	0	0
BVB	12 12	12.10	12.20	11.90	1,258,100	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	45.1 45.1	45.82	45.82	44.84	206,200	0	0	0
BVL	9.3 9.3	9.44	9.44	9.26	5,600	0	0	0
BVN	15.6 15.6	15.60	15.60	15.60	0	0	0	0
BVS	29.4 29.4	28.90	29.68	28.81	362,900	0	0	0
BWA	12.2 12.2	12.20	12.20	12.20	0	0	0	0
BWE	47.6 47.6	47	47.85	46.50	345,000	0	0	0
BWS	32.1 32.1	32.07	32.07	32.07	100	0	0	0
BXH	13.3 13.3	13.31	13.31	13.31	0	0	0	0
C12	3.2 3.2	3.20	3.20	3.20	0	0	0	0
C21	16 16	16	16	16	0	0	0	0
C22	18.1 18.1	18.08	18.08	18.08	0	0	0	0
C32	18 18	18	18	18	0	0	0	0
C47	6.4 6.4	6.40	6.50	6.37	30,300	0	0	0
C4G	7.2 7.2	7.30	7.40	7.20	449,400	0	0	0
C69	6.1 6.1	6.20	6.20	6.10	167,200	0	0	0
C92	3.9 3.9	4	4	3.90	6,200	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.4 7.4	7.40	7.40	7.40	400	0	0	0
CAN	49.9 49.9	49.90	49.90	49.90	100	0	0	0
CAP	35 35	35	35	34	17,400	0	0	0
CAT	17.1 17.1	17.44	17.71	17.08	18,000	0	0	0
CBI	10.6 10.6	10.60	10.60	10.60	300	0	0	0
CBS	29.8 29.8	29.43	29.97	29.43	4,100	0	0	0
CC1	15.7 15.7	16.04	16.04	15.59	4,200	0	0	0
CC4	12.8 12.8	12.80	12.80	12.80	0	0	0	0
CCA	12.2 12.2	12.20	12.20	12.20	0	0	0	0
CCC	21.7 21.7	21.60	21.70	20.20	217,900	0	0	0
CCI	21.7 21.7	21.70	21.70	21.65	500	0	0	0
CCL	6.2 6.2	6.26	6.26	6.18	139,100	0	0	0
CCM	43 43	43	43	43	1,000	0	0	0
CCP	45.5 45.5	45.50	45.50	45.50	0	0	0	0
CCR	12.1 12.1	12.13	12.13	12.13	200	0	0	0
CCT	11.4 11.4	11.40	11.40	11.40	0	0	0	0
CCV	29.4 29.4	29.37	29.37	29.37	0	0	0	0
CDC	15.3 15.3	15.58	15.58	15.17	67,500	0	0	0
CDG	3.0 3.0	2.97	2.97	2.97	0	0	0	0
CDH	8.5 8.5	8.60	8.60	8.51	8,500	0	0	0
CDN	29.4 29.4	29.86	29.86	29.38	700	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.6 9.6	9.65	9.65	9.65	1,000	0	0	0
CDR	13.3 13.3	13.29	13.29	13.29	300	0	0	0
CE1	11.3 11.3	11.30	11.30	11.30	0	0	0	0
CEG	13.2 13.2	13.20	13.20	13.20	0	0	0	0
CEN	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CEO	11.8 11.8	11.62	11.90	11.62	2,922,900	0	0	0
CET	4.3 4.3	4.30	4.30	4.30	11,800	0	0	0
CFM	9.9 9.9	8.68	10.05	8.68	900	0	0	0
CFV	25 25	25	25	25	0	0	0	0
CGV	3.4 3.4	3.40	3.40	3.40	0	0	0	0
CH5	8.2 8.2	8.20	8.20	8.20	0	0	0	0
CHC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
CHP	33.2 33.2	33.09	33.19	32.99	4,400	0	0	0
CHS	12.4 12.4	12.40	12.40	12.40	100	0	0	0
CI5	5.9 5.9	5.90	5.90	5.90	0	0	0	0
CIA	9.4 9.4	9.40	9.40	9.10	1,600	0	0	0
CID	20.8 20.8	27.19	27.28	20.76	700	0	0	0
CIG	8.3 8.3	8	8.51	8	302,300	0	0	0
CII	11.3 11.3	11.29	11.55	11.25	13,107,100	0	0	0
CIP	3 3	3	3	3	0	0	0	0
CJC	25.8 25.8	25.80	25.80	25.80	0	0	0	0
CK8	3.6 3.6	3.60	3.60	3.60	0	0	0	0
CKA	45.9 45.9	45.03	45.89	45.03	16,600	0	0	0
CKD	21.9 21.9	21.92	21.92	21.92	5,000	0	0	0
CKG	13.5 13.5	13.47	13.78	13.40	81,700	0	0	0
CKV	13.0 13.0	12.98	12.98	12.98	100	0	0	0
CLC	47.2 47.2	47.46	47.46	47.23	4,400	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.0 21.0	19.93	21.65	19.93	19,700	0	0	0
CLL	30.6 30.6	30.56	30.56	30.46	5,500	0	0	0
CLM	81.3 81.3	81.32	81.32	81.32	0	0	0	0
CLW	41.7 41.7	41.73	41.73	41.73	0	0	0	0
CLX	15.1 15.1	15.53	15.53	15.05	13,600	0	0	0
CMC	6.0 6.0	5.98	5.98	5.98	8,300	0	0	0
CMD	21.4 21.4	22.52	22.52	21.09	600	0	0	0
CMF	294.5 294.5	294.50	294.50	294.50	0	0	0	0
CMG	31.6 31.6	31.80	32.25	31.50	340,900	0	0	0
CMI	0.9 0.9	0.90	0.90	0.90	0	0	0	0
CMK	8.3 8.3	8.30	8.30	8.30	0	0	0	0
CMM	20.6 20.6	20.60	20.60	20.60	100	0	0	0
CMN	56.9 56.9	56.86	56.86	56.86	0	0	0	0
CMP	8.0 8.0	7.95	7.95	7.95	0	0	0	0
CMS	7.2 7.2	7.20	7.30	7.20	50,100	0	0	0
CMT	13.4 13.4	13.90	13.90	13.40	9,200	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	13.0 13.0	13.03	13.03	13.03	100	0	0	0
CMX	7.0 7.0	7.04	7.04	6.91	58,500	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	40.2 40.2	34.72	40.34	34.04	4,200	0	0	0
CNG	26.1 26.1	26.37	26.37	26.03	20,700	0	0	0
CNN	37.1 37.1	37.07	37.07	37.07	0	0	0	0
CNT	9.5 9.5	9.41	9.56	9.41	4,800	0	0	0
COM	32 32	31	32	31	1,300	0	0	0
CPA	8.5 8.5	8.50	8.50	8.50	0	0	0	0
CPC	16.5 16.5	16.53	16.62	16.53	1,500	0	0	0
CPH	0.3 0.3	0.30	0.30	0.30	0	0	0	0
CPI	4.7 4.7	4.70	4.70	4.70	0	0	0	0
CQN	32.9 32.9	32.48	32.97	32.48	11,900	0	0	0
CQT	8.0 8.0	7.99	7.99	7.99	0	0	0	0
CRC	7.8 7.8	8.11	8.11	7.68	379,200	0	0	0
CRE	7.4 7.4	7.32	7.48	7.16	606,700	0	0	0
CSC	17.8 17.8	17.82	17.91	17.36	14,300	0	0	0
CSI	35 35	35.70	36	34	52,400	0	0	0
CSM	11.2 11.2	11.06	11.21	10.96	553,500	0	0	0
CSV	31.4 31.4	31.86	32.30	31.37	865,200	0	0	0
CT3	7.2 7.2	7.20	7.20	7.20	0	0	0	0
CT6	10.7 10.7	10.70	10.70	10.70	100	0	0	0
CTA	1.4 1.4	1.40	1.40	1.40	0	0	0	0
CTB	16.9 16.9	16.87	16.87	16.87	0	0	0	0
CTD	82.6 82.6	82.60	83.50	82.20	601,300	0	0	0
CTF	21.5 21.5	21.56	21.61	21.02	349,800	0	0	0
CTG	36.6 36.6	36.95	36.95	36.41	5,105,100	0	0	0
CTI	20.1 20.1	20.50	20.50	20.10	826,500	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	17.7 17.7	18.10	18.40	17	51,300	0	0	0
CTR	82.3 82.3	81.98	84.72	81.98	620,500	0	0	0
CTS	22.4 22.4	22.34	22.69	20.77	700,100	0	0	0
CTT	15.5 15.5	15.52	15.52	15.52	0	0	0	0
CTW	30.6 30.6	30.56	30.56	30.56	100	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	28.9 28.9	28.85	28.85	28.85	0	0	0	0
CX8	8.1 8.1	8.10	8.10	8.10	0	0	0	0
CYC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
D11	9.4 9.4	8.66	9.38	8.66	200	0	0	0
D2D	32.5 32.5	32.85	32.85	32.45	43,600	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	17.5 17.5	17.52	17.52	17.52	500	0	0	0
DAE	15.4 15.4	15.40	15.40	15.40	0	0	0	0
DAH	3.0 3.0	3.04	3.05	3	35,200	0	0	0
DAN	32.3 32.3	32.30	32.30	32.30	0	0	0	0
DAS	3.4 3.4	3.38	3.38	3.38	0	0	0	0
DAT	6.7 6.7	6.76	6.76	6.65	400	0	0	0
DBC	23.7 23.7	23.48	23.87	23.48	2,855,100	0	0	0
DBD	46.4 46.4	46.91	46.96	46.29	51,000	0	0	0
DBM	26.4 26.4	25.88	26.55	24.92	800	0	0	0
DBT	11.2 11.2	11.03	11.21	11.03	1,400	0	0	0
DC1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
DC2	5.7 5.7	6.22	6.22	5.75	900	0	0	0
DC4	10.7 10.7	11	11.18	10.73	226,500	0	0	0
DCF	36.8 36.8	36.84	36.84	36.84	0	0	0	0
DCG	19.6 19.6	19.62	19.62	19.62	0	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	22.2 22.2	23.55	23.70	22.20	451,700	0	0	0
DCM	30.7 30.7	30.46	30.98	30.22	1,924,600	0	0	0
DCR	4 4	4	4	4	0	0	0	0
DCS	1 1	1	1	1	0	0	0	0
DCT	0.5 0.5	0.50	0.50	0.50	0	0	0	0
DDB	13.2 13.2	13	13.30	13	21,100	0	0	0
DDG	2.6 2.6	2.60	2.70	2.60	89,500	0	0	0
DDH	8.7 8.7	8.70	8.70	8.70	0	0	0	0
DDM	1.7 1.7	1.70	1.70	1.70	0	0	0	0
DDN	7.2 7.2	7.14	7.24	7.14	2,400	0	0	0
DDV	20.5 20.5	20.72	20.72	20.24	1,750,800	0	0	0
DFC	25.1 25.1	24.50	25.41	24.50	1,900	0	0	0
DFF	1.3 1.3	1.20	1.30	1.20	197,400	0	0	0
DGC	91.5 91.5	90.60	91.50	89.90	770,400	0	0	0
DGT	4.5 4.5	4.40	4.60	4.40	91,500	0	0	0
DGW	32.4 32.4	32.31	33.24	32.31	905,800	0	0	0
DHA	37.5 37.5	37.04	37.48	37.04	6,800	0	0	0
DHB	8.7 8.7	8.60	8.70	8.60	700	0	0	0
DHC	23.1 23.1	23.40	23.40	23.11	49,100	0	0	0
DHD	27.8 27.8	27.79	27.79	27.79	0	0	0	0
DHG	91.8 91.8	91.91	91.91	91.16	18,700	0	0	0
DHM	6.8 6.8	6.78	6.85	6.62	18,700	0	0	0
DHN	29.3 29.3	29.32	29.32	29.32	1,100	0	0	0
DHP	11.4 11.4	11.40	11.40	11.40	1,000	0	0	0
DHT	75.8 75.8	75.82	76	75	8,800	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4.4 4.4	4.40	4.40	4.20	55,400	0	0	0
DIG	12.7 12.7	12.71	12.97	12.67	7,219,000	0	0	0
DIH	13.9 13.9	13.30	13.94	13.30	13,000	0	0	0
DKC	0.1 0.1	0.08	0.08	0.08	0	0	0	0
DKW	11.4 11.4	11.40	11.40	11.40	0	0	0	0
DL1	6.7 6.7	6.80	6.80	6.50	597,100	0	0	0
DLD	5.7 5.7	5.70	5.70	5.70	0	0	0	0
DLG	2.1 2.1	2.05	2.07	2.03	1,283,700	0	0	0
DLR	25.2 25.2	25.20	25.20	25.20	0	0	0	0
DLT	8.1 8.1	8.14	8.14	8.14	0	0	0	0
DM7	22.3 22.3	22.27	22.27	22.27	0	0	0	0
DMC	59.1 59.1	59.63	59.63	56.74	15,700	0	0	0
DMN	5.3 5.3	5.30	5.30	5.30	400	0	0	0
DMS	7 7	7	7	7	0	0	0	0
DNA	23.3 23.3	23.33	23.33	23.33	3,900	0	0	0
DNC	56.1 56.1	56.06	56.06	56.06	0	0	0	0
DND	11.8 11.8	11.80	11.80	11.80	0	0	0	0
DNE	8.9 8.9	8.90	8.90	8.90	500	0	0	0
DNH	50.8 50.8	50.79	50.79	50.79	0	0	0	0
DNL	23.5 23.5	23.51	23.51	23.51	0	0	0	0
DNN	0.2 0.2	0.15	0.15	0.15	0	0	0	0
DNP	19 19	19	19	19	3,000	0	0	0
DNT	37 37	37	37	37	0	0	0	0
DNW	30.9 30.9	31.31	31.31	30.83	900	0	0	0
DOC	9.7 9.7	9.67	9.67	9.67	0	0	0	0
DOP	11.7 11.7	11.71	11.71	11.71	0	0	0	0
DP1	36.2 36.2	36.41	36.41	36.22	1,400	0	0	0
DP2	4.6 4.6	4.60	4.60	4.60	0	0	0	0
DP3	54.3 54.3	54.10	54.60	52.50	9,700	0	0	0
DPG	31.3 31.3	31.40	31.65	30.97	507,200	0	0	0
DPH	58 58	58	58	58	0	0	0	0
DPM	18.2 18.2	18.01	18.37	18.01	1,254,100	0	0	0
DPP	18.6 18.6	18.64	18.64	18.64	0	0	0	0
DPR	33.2 33.2	34.37	34.37	33.18	823,000	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.2 9.2	9.01	9.20	9.01	7,900	0	0	0
DRC	14.0 14.0	14.16	14.46	13.82	671,700	0	0	0
DRG	8 8	8.10	8.30	8	1,300	0	0	0
DRH	2.0 2.0	1.92	2.02	1.92	1,399,200	0	0	0
DRI	10.7 10.7	10.90	10.99	10.61	1,267,900	0	0	0
DRL	53.9 53.9	54.52	54.52	53.94	1,500	0	0	0
DS3	5.2 5.2	5.20	5.20	5.20	2,000	0	0	0
DSD	13.2 13.2	13.23	13.23	13.23	0	0	0	0
DSE	21.6 21.6	21.85	21.85	21.50	18,300	0	0	0
DSG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
DSN	45.6 45.6	46.25	46.25	45.50	32,800	0	0	0
DSP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DST	5.2 5.2	5.20	5.20	5	26,900	0	0	0
DTA	4.7 4.7	4.95	4.95	4.70	28,700	0	0	0
DTB	12.1 12.1	12.06	12.06	12.06	0	0	0	0
DTD	13.9 13.9	14.05	14.48	13.71	282,800	0	0	0
DTE	3.7 3.7	3.70	3.70	3.70	0	0	0	0
DTH	12.6 12.6	12.60	12.60	12.60	0	0	0	0
DTI	1.9 1.9	2	2.10	1.90	22,800	0	0	0
DTK	11.5 11.5	11.53	11.53	11.53	1,400	0	0	0
DTL	10.4 10.4	10.40	10.40	10.40	400	0	0	0
DTP	74.1 74.1	74.14	74.14	74.14	0	0	0	0
DTT	16.3 16.3	16.27	16.27	16.27	0	0	0	0
DUS	9 9	9	9	9	0	0	0	0
DVC	10 10	12.40	12.40	10	7,600	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	6.1 6.1	6.18	6.27	6	574,900	0	0	0
DVN	20.8 20.8	21.12	21.12	20.55	75,900	0	0	0
DVP	71.9 71.9	72.83	73.02	71.61	2,200	0	0	0
DVW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
DWC	14.1 14.1	14.10	14.10	14.10	0	0	0	0
DWS	17.6 17.6	17.63	17.63	17.63	0	0	0	0
DXG	12.5 12.5	12.74	12.74	12.48	6,715,500	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	8.5 8.5	8.55	8.64	8.36	107,600	0	0	0
DXS	6.2 6.2	6.24	6.35	6.22	710,800	0	0	0
DXV	3.9 3.9	3.80	3.88	3.80	12,100	0	0	0
E12	7.2 7.2	7.20	7.20	7.10	18,200	0	0	0
E29	8.2 8.2	9.16	9.16	8.22	200	0	0	0
EBS	10.9 10.9	10.90	10.90	10.90	500	0	0	0
ECI	14.6 14.6	14.60	14.60	14.60	0	0	0	0
ECO	10.0 10.0	10.12	10.12	9.58	43,700	0	0	0
EFI	2 2	2	2	2	100	0	0	0
EIB	19.4 19.4	19.10	19.40	18.90	6,789,200	0	0	0
EIC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
EID	25 25	25.20	25.80	24.70	14,600	0	0	0
EIN	2 2	2	2	2	2,600	0	0	0
ELC	20.7 20.7	20.76	21.10	20.52	386,700	0	0	0
EME	28.9 28.9	28.90	28.90	28.90	0	0	0	0
EMG	15.3 15.3	15.30	15.30	15.30	0	0	0	0
EMS	25.0 25.0	24.88	25.07	24.88	1,500	0	0	0
EPC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
EPH	12.3 12.3	12.10	12.30	12.10	4,100	0	0	0
EVE	8.5 8.5	8.43	8.62	8.42	31,100	0	0	0
EVF	9.3 9.3	9.23	9.35	9.17	4,775,200	0	0	0
EVG	5.9 5.9	5.92	5.93	5.82	431,700	0	0	0
EVS	5.8 5.8	5.60	5.80	5.60	108,700	0	0	0
FBC	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FCC	10 10	10	10	10	0	0	0	0
FCM	3.9 3.9	3.90	4	3.86	64,300	0	0	0
FCN	14.4 14.4	14.40	14.80	14.30	1,209,000	0	0	0
FCS	6.9 6.9	6.90	6.90	6.40	1,200	0	0	0
FDC	17 17	17	17	17	0	0	0	0
FGL	10.1 10.1	10.10	10.10	10.10	0	0	0	0
FHN	13.1 13.1	13.10	13.10	13.10	0	0	0	0
FHS	28.2 28.2	28.24	28.24	28.24	100	0	0	0
FIC	11.8 11.8	12.84	12.84	10.92	27,500	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	7.6 7.6	7.27	7.64	7.15	388,700	0	0	0
FIT	4.3 4.3	4.25	4.28	4.22	470,800	0	0	0
FMC	33.6 33.6	33.73	34.11	33.58	84,000	0	0	0
FOC	70.7 70.7	68.90	71.90	68.81	73,200	0	0	0
FOX	59.3 59.3	59.67	60.20	58.67	69,300	0	0	0
FPT	94.4 94.4	96.57	96.91	94.15	3,853,700	0	0	0
FRC	25.2 25.2	25.19	25.19	25.19	0	0	0	0
FRM	12.4 12.4	12.40	12.40	12.40	100	0	0	0
FRT	132.7 132.7	131.68	133.52	128.40	725,500	0	0	0
FSO	7.1 7.1	7.10	7.10	7.10	0	0	0	0
FT1	51.4 51.4	51.40	51.40	51.40	100	0	0	0
FTI	3.7 3.7	3.70	3.70	3.70	0	0	0	0
FTM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
FTS	33.9 33.9	32.89	34.33	32.45	4,072,600	0	0	0
G20	0.5 0.5	0.50	0.50	0.50	0	0	0	0
G36	5.4 5.4	5.35	5.44	5.25	71,500	0	0	0
GAS	55.0 55.0	54.97	55.07	54.69	271,300	0	0	0
GCB	17.2 17.2	17.20	17.20	17.20	0	0	0	0
GCF	25.6 25.6	21.87	25.60	21.87	5,300	0	0	0
GDA	13.2 13.2	13.23	13.30	13.01	80,000	0	0	0
GDT	19.5 19.5	19.27	19.46	19.22	29,700	0	0	0
GDW	31.5 31.5	32.23	32.23	31.47	900	0	0	0
GEG	13.8 13.8	14.10	14.10	13.80	605,200	0	0	0
GER	4.8 4.8	4.80	4.80	4.80	0	0	0	0
GEX	24.4 24.4	25.27	25.27	24.14	6,268,000	0	0	0
GGG	1.7 1.7	1.70	1.70	1.70	0	0	0	0
GH3	5.9 5.9	5.89	5.89	5.89	0	0	0	0
GHC	28.4 28.4	28.66	28.66	28.10	30,800	0	0	0
GIC	15.2 15.2	15.20	15.20	15.20	200	0	0	0
GIL	15.2 15.2	15.20	15.35	15.05	275,900	0	0	0
GKM	3.5 3.5	3.30	3.50	3.30	182,500	0	0	0
GLC	6 6	6	6	6	0	0	0	0
GLT	35.8 35.8	35.80	35.80	35.80	0	0	0	0
GLW	10.9 10.9	10.90	10.90	10.90	0	0	0	0
GMA	55.5 55.5	55.50	55.50	55.50	0	0	0	0
GMD	49.4 49.4	49.74	49.74	48.68	2,296,400	0	0	0
GMH	8.2 8.2	7.61	8.22	7.61	300	0	0	0
GMX	16.2 16.2	16.19	16.19	16.19	0	0	0	0
GND	28.9 28.9	29.87	29.87	25.42	700	0	0	0
GPC	2.8 2.8	2.60	2.80	2.60	408,300	0	0	0
GSM	27.6 27.6	27.71	27.71	27.62	1,000	0	0	0
GSP	10.3 10.3	10.33	10.33	10.29	11,200	0	0	0
GTA	9.0 9.0	9.00	9.00	9.00	0	0	0	0
GTD	10.2 10.2	10.20	10.20	10.20	0	0	0	0
GTS	10.5 10.5	10.51	10.51	10.51	0	0	0	0
GTT	0.3 0.3	0.30	0.30	0.30	0	0	0	0
GVR	23.2 23.2	23.66	23.66	22.82	2,733,400	0	0	0
GVT	75.2 75.2	75.18	75.18	75.18	0	0	0	0
H11	6.3 6.3	6.30	6.30	6.30	0	0	0	0
HAC	10.2 10.2	9.50	10.20	9.50	1,500	0	0	0
HAD	13.9 13.9	13.88	13.88	13.88	300	0	0	0
HAF	12.2 12.2	12	12.20	12	500	0	0	0
HAG	13.3 13.3	12.40	13.30	12.30	28,110,600	0	0	0
HAH	46.0 46.0	45.85	46.15	44.33	772,900	0	0	0
HAM	39.3 39.3	39.31	39.31	39.31	0	0	0	0
HAN	9 9	9	9	9	4,000	0	0	0
HAP	5.4 5.4	4.93	5.39	4.93	1,208,100	0	0	0
HAR	3.1 3.1	3.11	3.14	3.08	95,900	0	0	0
HAS	7.6 7.6	7.60	7.60	7.60	0	0	0	0
HAT	42.4 42.4	42.37	42.37	42.37	0	0	0	0
HAV	3.5 3.5	3.50	3.50	3.50	600	0	0	0
HAX	13.9 13.9	13.90	14.18	13.85	360,500	0	0	0
HBC	6.3 6.3	6	6.60	6	2,564,000	0	0	0
HBD	20.7 20.7	20.70	20.70	20.70	400	0	0	0
HBH	5.2 5.2	4.70	5.19	4.70	6,100	0	0	0
HBS	6.3 6.3	6.30	6.50	6.20	34,000	0	0	0
HC1	14.4 14.4	14.39	14.39	14.39	0	0	0	0
HC3	25.8 25.8	25.84	25.84	25.84	0	0	0	0
HCB	11.4 11.4	11.40	11.40	11.40	0	0	0	0
HCC	15.1 15.1	15.13	15.13	14.95	10,600	0	0	0
HCD	6.9 6.9	6.90	6.99	6.82	16,000	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	19.8 19.8	19.65	20.04	19.45	7,947,600	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	13.8 13.8	13.80	13.80	13.60	9,800	0	0	0
HD6	12 12	12.10	12.20	11.80	8,900	0	0	0
HD8	8.3 8.3	8.31	8.31	8.31	0	0	0	0
HDA	4.5 4.5	4.40	4.50	4.40	3,700	0	0	0
HDB	21.5 21.5	21.40	21.50	21.10	7,440,900	0	0	0
HDC	19.3 19.3	19.38	19.51	19.15	1,860,100	0	0	0
HDG	21.1 21.1	21.36	21.36	20.91	976,000	0	0	0
HDM	32 32	31.90	32	31.90	6,100	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	24.6 24.6	24.64	24.64	24.64	0	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	12.9 12.9	12.98	12.98	12.89	200	0	0	0
HEC	58.6 58.6	58.55	58.64	58.55	500	0	0	0
HEJ	15 15	15	15	15	0	0	0	0
HEP	17.0 17.0	17.04	17.04	17.04	0	0	0	0
HES	18.6 18.6	18.60	18.60	18.60	0	0	0	0
HEV	21.9 21.9	21.90	21.90	21.90	0	0	0	0
HFB	7.8 7.8	7.85	7.85	7.85	0	0	0	0
HFC	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HFX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HGM	298.0 298.0	297.98	298.35	297.98	3,700	0	0	0
HGT	11.1 11.1	11.10	11.10	11.10	0	0	0	0
HHC	131.6 131.6	131.60	131.60	131.60	0	0	0	0
HHN	0.4 0.4	0.41	0.41	0.41	0	0	0	0
HHP	8.5 8.5	8.50	8.50	8.36	81,300	0	0	0
HHS	10.9 10.9	11	11	10.55	3,757,600	0	0	0
HHV	11.2 11.2	11.43	11.48	11.24	2,704,100	0	0	0
HID	2.6 2.6	2.60	2.63	2.60	21,400	0	0	0
HIG	13.4 13.4	13.40	13.40	13.40	0	0	0	0
HII	3.9 3.9	4.01	4.01	3.86	800	0	0	0
HIO	7 7	6.60	7.20	6.60	16,200	0	0	0
HJC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HJS	29.8 29.8	30.16	30.16	29.47	300	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
HLA	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HLB	350.9 350.9	350.94	350.94	350.94	0	0	0	0
HLC	11.2 11.2	11.24	11.24	11.24	0	0	0	0
HLD	12.0 12.0	11.68	12.02	11.68	95,900	0	0	0
HLO	16.8 16.8	16.80	16.80	16.80	0	0	0	0
HLS	23.5 23.5	23.50	23.50	23.50	0	0	0	0
HLT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
HLY	12.5 12.5	12.50	12.50	12.50	0	0	0	0
HMC	10.9 10.9	10.75	10.94	10.75	3,600	0	0	0
HMD	10.4 10.4	10.36	10.36	10.36	0	0	0	0
HMG	13.0 13.0	12.97	12.97	12.97	0	0	0	0
HMH	13.4 13.4	13.15	13.43	13.15	900	0	0	0
HMR	11.8 11.8	11.60	11.80	11.50	9,300	0	0	0
HMS	30.6 30.6	30.29	30.58	29.99	9,600	0	0	0
HNB	12.1 12.1	12.07	12.07	12.07	100	0	0	0
HND	11.4 11.4	11.40	11.40	11.40	4,700	0	0	0
HNF	50.7 50.7	50.74	50.74	50.74	0	0	0	0
HNG	6.6 6.6	6.30	6.60	6.10	8,800,600	0	0	0
HNI	24.4 24.4	24.44	24.44	24.44	0	0	0	0
HNM	8.5 8.5	8.40	8.49	8.40	332,000	0	0	0
HNP	18.5 18.5	18.50	18.50	18.50	0	0	0	0
HNR	12 12	12	12	12	0	0	0	0
HOM	4 4	4	4	4	12,500	0	0	0
HPB	19.6 19.6	19.60	19.60	19.60	0	0	0	0
HPD	18.7 18.7	18.67	18.67	18.67	200	0	0	0
HPG	21.4 21.4	21.42	21.42	21.13	9,757,000	0	0	0
HPH	12 12	12	12	12	0	0	0	0
HPI	22 22	22	22	22	0	0	0	0
HPM	7.4 7.4	7.40	7.40	7.40	0	0	0	0
HPP	81.0 81.0	81.00	81.00	81.00	0	0	0	0
HPT	18.8 18.8	18.82	18.82	18.82	0	0	0	0
HPW	19.2 19.2	19.85	19.85	18.32	5,500	0	0	0
HPX	4.1 4.1	4.18	4.18	4.08	1,302,500	0	0	0
HQC	3.0 3.0	2.95	3.01	2.93	4,383,100	0	0	0
HRB	58.6 58.6	58.62	58.62	58.62	0	0	0	0
HRC	33.5 33.5	33.45	33.45	33.45	0	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	13.7 13.7	13.50	13.90	13.40	5,730,500	0	0	0
HSI	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HSL	3.8 3.8	3.75	3.80	3.74	23,400	0	0	0
HSM	4.8 4.8	4.70	4.80	4.70	3,100	0	0	0
HSP	15.1 15.1	15.15	15.15	14.96	8,100	0	0	0
HSV	3.8 3.8	3.90	3.90	3.80	133,200	0	0	0
HT1	10.6 10.6	10.94	10.94	10.59	254,000	0	0	0
HTC	28.3 28.3	28.32	28.32	28.32	100	0	0	0
HTE	3.8 3.8	3.70	3.80	3.60	25,000	0	0	0
HTG	38.0 38.0	38	38	37.80	21,800	0	0	0
HTI	17.1 17.1	17.00	17.18	16.91	119,200	0	0	0
HTL	24.9 24.9	24.93	24.93	24.93	1,600	0	0	0
HTM	9.3 9.3	9.30	9.30	9.30	100	0	0	0
HTN	8.9 8.9	8.83	9.09	8.83	135,300	0	0	0
HTP	2 2	2	2	2	0	0	0	0
HTT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
HTV	9.2 9.2	9.13	9.22	9.13	1,000	0	0	0
HU1	5.8 5.8	5.84	5.84	5.84	0	0	0	0
HU4	11.3 11.3	11.50	11.50	11	7,000	0	0	0
HU6	4.8 4.8	4.80	4.80	4.80	3,200	0	0	0
HUB	14.3 14.3	14.43	14.43	14.35	6,800	0	0	0
HUG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
HUT	12.1 12.1	11.68	12.17	11.68	272,000	0	0	0
HVA	14 14	14.70	14.70	13	64,900	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	12.6 12.6	12.94	12.94	12.34	173,200	0	0	0
HVN	24.5 24.5	24.27	25.38	24.23	2,014,200	0	0	0
HVT	30.3 30.3	31.14	31.23	30.00	56,800	0	0	0
HVX	2.7 2.7	2.69	2.70	2.56	7,400	0	0	0
HWS	16.0 16.0	16.00	16.00	16.00	0	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	23.5 23.5	23.53	23.53	23.53	2,800	0	0	0
ICF	2.8 2.8	2.90	2.90	2.80	4,000	0	0	0
ICG	8.8 8.8	8.80	8.90	8.70	5,100	0	0	0
ICI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ICN	40.4 40.4	40.75	40.75	40.30	4,500	0	0	0
ICT	12.1 12.1	12.02	12.11	12.02	6,600	0	0	0
IDC	31.7 31.7	32.61	32.61	31.57	1,860,500	0	0	0
IDI	5.9 5.9	6.09	6.09	5.88	402,000	0	0	0
IDJ	4.1 4.1	4.10	4.20	4.10	365,300	0	0	0
IDP	181.1 181.1	239.90	240	181.10	1,800	0	0	0
IDV	24.4 24.4	25	25	24	4,000	0	0	0
IFS	22.4 22.4	22.39	22.39	22.39	1,100	0	0	0
IHK	16.4 16.4	14.50	16.40	14.50	200	0	0	0
IJC	9.5 9.5	9.54	9.70	9.46	803,200	0	0	0
ILA	4 4	4	4	4	126,800	0	0	0
ILB	27.2 27.2	26.39	27.25	26.39	7,500	0	0	0
ILC	6.1 6.1	6.10	6.10	6.10	100	0	0	0
ILS	15.7 15.7	15.70	15.70	15.70	0	0	0	0
IME	84.1 84.1	84.10	84.10	84.10	0	0	0	0
IMP	42.6 42.6	42.59	42.79	42.19	56,100	0	0	0
IN4	63.9 63.9	63.94	63.94	63.94	0	0	0	0
INC	29.2 29.2	29.20	29.20	29.20	0	0	0	0
ING	12 12	12	12	12	0	0	0	0
INN	40.7 40.7	40	42.93	40	11,700	0	0	0
IPA	12.6 12.6	12.60	12.90	12.60	51,100	0	0	0
IRC	7.8 7.8	7.83	7.83	7.83	0	0	0	0
ISG	9.4 9.4	9.40	9.40	9.40	0	0	0	0
ISH	27.0 27.0	27.01	27.01	27.01	100	0	0	0
IST	29.6 29.6	29.58	29.58	29.58	100	0	0	0
ITC	10 10	10.10	10.10	9.95	205,400	0	0	0
ITD	11.1 11.1	11.87	11.87	11.12	10,100	0	0	0
ITQ	2.4 2.4	2.40	2.50	2.40	61,900	0	0	0
ITS	6.6 6.6	6.27	6.76	5.98	177,700	0	0	0
IVS	9.7 9.7	9.55	9.65	9.45	27,100	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.3 4.3	4.19	4.29	4.14	128,200	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	22.5 22.5	22.80	22.80	22.30	5,385,900	0	0	0
KCB	16.6 16.6	16.74	16.74	16.45	14,100	0	0	0
KCE	12.1 12.1	10.59	12.06	10.59	7,600	0	0	0
KDC	56.7 56.7	56.60	57.40	56.30	399,700	0	0	0
KDH	24.3 24.3	24.73	24.73	24.14	1,395,800	0	0	0
KDM	12.7 12.7	12.70	12.70	12.70	10,400	0	0	0
KGM	5.9 5.9	6.70	6.70	5.92	2,100	0	0	0
KHD	14.4 14.4	14.42	14.42	14.42	0	0	0	0
KHG	5.2 5.2	5.21	5.21	5.15	2,248,800	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.5 9.5	9.21	9.57	9.21	74,100	0	0	0
KHS	18 18	17.39	18	16.43	176,300	0	0	0
KHW	36.0 36.0	36.03	36.03	36.03	0	0	0	0
KIP	12.1 12.1	12.10	12.10	12.10	0	0	0	0
KKC	6.2 6.2	6.20	6.20	6.20	0	0	0	0
KLB	7.6 7.6	7.44	7.63	7.38	638,900	0	0	0
KMR	3 3	2.95	3.03	2.95	13,700	0	0	0
KMT	9.4 9.4	9.36	9.36	9.36	0	0	0	0
KOS	38.7 38.7	38.65	38.70	38.50	331,900	0	0	0
KPF	1.2 1.2	1.21	1.21	1.21	0	0	0	0
KSB	15.7 15.7	15.10	15.70	15	2,173,500	0	0	0
KSD	5.1 5.1	5.10	5.10	5.10	0	0	0	0
KSF	63.7 63.7	64	64.50	63.50	18,400	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.6 2.6	2.60	2.60	2.50	94,600	0	0	0
KST	13.3 13.3	13.25	13.25	13.25	0	0	0	0
KTC	9.2 9.2	9.20	9.20	9.20	0	0	0	0
KTL	17.7 17.7	17.67	17.67	17.67	0	0	0	0
KTS	45 45	45.20	45.20	44.40	22,800	0	0	0
KTT	2.3 2.3	2.30	2.30	2.30	0	0	0	0
KWA	14.0 14.0	14.02	14.02	14.02	0	0	0	0
L10	19.9 19.9	19.92	19.92	19.92	600	0	0	0
L12	4.3 4.3	4.20	4.30	4.20	1,300	0	0	0
L14	27 27	25.80	27.30	25.80	58,800	0	0	0
L18	27.5 27.5	27.67	28	26.83	54,000	0	0	0
L40	13.8 13.8	13.59	13.76	13.59	503,300	0	0	0
L44	0.5 0.5	0.50	0.50	0.50	0	0	0	0
L45	2.4 2.4	2.40	2.40	2.40	0	0	0	0
L63	6.3 6.3	6.30	6.30	6.30	0	0	0	0
LAF	16.8 16.8	16.75	16.75	16.75	100	0	0	0
LAI	16.1 16.1	14.75	16.25	14.75	97,300	0	0	0
LAS	16.8 16.8	16.76	17.04	16.76	325,100	0	0	0
LAW	28 28	28	28	28	200	0	0	0
LBE	25.7 25.7	26.90	26.90	25.70	3,200	0	0	0
LBM	29 29	29.10	29.10	28.85	6,500	0	0	0
LCC	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LCD	19.6 19.6	19.60	19.60	19.60	0	0	0	0
LCG	8.6 8.6	8.70	8.70	8.61	891,900	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	1.9 1.9	1.85	1.87	1.84	821,200	0	0	0
LDP	12.5 12.5	12.10	13.20	12.10	92,400	0	0	0
LDW	15.1 15.1	15.07	15.07	15.07	0	0	0	0
LEC	5.8 5.8	5.77	5.77	5.77	0	0	0	0
LG9	7.3 7.3	7.30	7.30	7.30	200	0	0	0
LGC	54.0 54.0	50.49	54.02	50.49	300	0	0	0
LGL	3.1 3.1	3.05	3.12	3	73,400	0	0	0
LGM	9.9 9.9	9.90	9.90	9.90	0	0	0	0
LHC	74.3 74.3	73.90	74.50	73.80	15,900	0	0	0
LHG	25.2 25.2	26.32	26.32	25.14	333,600	0	0	0
LIC	31.8 31.8	33.90	33.90	31.80	21,400	0	0	0
LIG	2.7 2.7	2.80	2.80	2.70	131,900	0	0	0
LIX	27.7 27.7	27.81	27.81	27.62	9,100	0	0	0
LKW	39.1 39.1	39.08	39.08	39.08	100	0	0	0
LLM	18.6 18.6	17.13	18.59	17.13	300	0	0	0
LM3	3.2 3.2	3.20	3.20	3.20	0	0	0	0
LM8	12.7 12.7	12.71	12.71	12.71	0	0	0	0
LMC	10.9 10.9	10.20	10.90	9	2,000	0	0	0
LMH	0.9 0.9	0.90	0.90	0.90	0	0	0	0
LMI	10.7 10.7	10.69	10.69	10.69	0	0	0	0
LNC	10.0 10.0	9.97	9.97	9.97	0	0	0	0
LO5	1.2 1.2	1.20	1.20	1.20	0	0	0	0
LPB	30.6 30.6	30.65	30.65	29.90	1,555,900	0	0	0
LPT	6.1 6.1	6.11	6.11	6.11	2,100	0	0	0
LQN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
LSG	16.9 16.9	17	17.20	16.80	57,000	0	0	0
LSS	9.5 9.5	9.57	9.63	9.50	217,500	0	0	0
LTC	2.3 2.3	2.30	2.30	2.30	0	0	0	0
LTG	6 6	6	6	6	0	0	0	0
M10	19.4 19.4	18.85	19.44	18.85	1,000	0	0	0
MA1	26.5 26.5	26.30	26.49	26.30	300	0	0	0
MAC	11.9 11.9	12.74	12.85	11.67	12,400	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	17.8 17.8	17.86	17.90	17.68	23,070,500	0	0	0
MBG	2.9 2.9	3	3	2.90	204,600	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	23.6 23.6	23.29	23.72	23.20	2,150,700	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	8.0 8.0	7.86	8.04	7.86	2,000	0	0	0
MCH	117.9 117.9	120.60	121.58	114.52	167,100	0	0	0
MCM	25.9 25.9	25.94	25.94	25.76	10,200	0	0	0
MCO	8 8	8	8.20	7.80	22,900	0	0	0
MCP	26.9 26.9	26.94	26.94	26.13	11,700	0	0	0
MDA	8.7 8.7	8.71	8.71	8.71	0	0	0	0
MDC	10.3 10.3	10.49	10.58	10.30	23,600	0	0	0
MDF	6 6	6	6	6	0	0	0	0
MDG	13.6 13.6	13.60	13.60	13.60	0	0	0	0
MEC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
MED	25.1 25.1	25.14	25.14	25.14	0	0	0	0
MEF	0.8 0.8	0.80	0.80	0.80	0	0	0	0
MEL	6.2 6.2	6.20	6.20	6.20	500	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	38.8 38.8	39.50	39.78	38.56	45,300	0	0	0
MGC	21.3 21.3	22.42	22.52	20.93	46,300	0	0	0
MGG	24.7 24.7	24.67	24.67	24.67	0	0	0	0
MGR	4.7 4.7	4.70	4.70	4.70	2,100	0	0	0
MH3	28.0 28.0	28.49	28.49	27.07	11,900	0	0	0
MHC	8.5 8.5	8.41	8.58	8.41	50,000	0	0	0
MIC	11.3 11.3	12.13	12.39	11.29	6,600	0	0	0
MIE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
MIG	15.0 15.0	14.94	14.98	14.84	109,900	0	0	0
MKP	28.0 28.0	27.97	27.97	27.97	0	0	0	0
MKV	9.4 9.4	9.40	9.40	9.40	0	0	0	0
MLC	20.5 20.5	20.47	20.47	20.47	0	0	0	0
MLS	23 23	22.60	23	22.60	6,200	0	0	0
MML	28 28	28.80	28.80	27.50	74,200	0	0	0
MNB	28.2 28.2	28.17	28.17	28.17	0	0	0	0
MND	9.9 9.9	9.90	9.90	9.90	0	0	0	0
MPC	10.3 10.3	10.30	10.40	10.10	38,700	0	0	0
MPT	0.7 0.7	0.70	0.70	0.70	0	0	0	0
MPY	5.9 5.9	5.90	5.90	5.90	0	0	0	0
MQB	8.3 8.3	8.33	8.33	8.33	0	0	0	0
MQN	17.1 17.1	17.09	17.09	17.09	200	0	0	0
MRF	23.4 23.4	23.40	23.40	23.40	0	0	0	0
MSB	9.4 9.4	9.46	9.50	9.33	2,432,400	0	0	0
MSH	28.7 28.7	28.37	29.07	28	222,500	0	0	0
MSN	62.5 62.5	62.40	62.50	61	4,247,600	0	0	0
MSR	17.6 17.6	17.60	18	17.30	1,569,200	0	0	0
MST	5.2 5.2	5.09	5.18	5.09	343,600	0	0	0
MTA	18.8 18.8	19.20	20	18.30	28,700	0	0	0
MTB	9.8 9.8	9.80	9.80	9.80	0	0	0	0
MTC	1.9 1.9	1.90	1.90	1.90	0	0	0	0
MTG	9.8 9.8	8.89	9.80	8.89	18,100	0	0	0
MTH	18.0 18.0	18.00	18.00	18.00	0	0	0	0
MTL	6.9 6.9	6.20	6.90	6.10	2,900	0	0	0
MTP	13.9 13.9	13.93	13.93	13.93	0	0	0	0
MTS	8.2 8.2	8.24	8.24	8.24	0	0	0	0
MTV	15.3 15.3	15.30	15.30	15.30	0	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	19.4 19.4	20.10	20.48	19.34	6,000	0	0	0
MVC	8.0 8.0	7.95	8.05	7.86	2,400	0	0	0
MVN	58.5 58.5	58	58.50	58	5,700	0	0	0
MWG	60.0 60.0	60.04	61.12	58.75	7,707,900	0	0	0
MZG	7.0 7.0	6.66	7.05	6.66	17,000	0	0	0
NAC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NAF	19.7 19.7	18.95	20.23	18.86	639,700	0	0	0
NAG	12.6 12.6	12.22	12.59	12.04	1,099,900	0	0	0
NAP	9.0 9.0	9.01	9.01	9.01	0	0	0	0
NAS	36 36	36	36	36	0	0	0	0
NAU	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NAV	16.7 16.7	15.76	16.74	15.76	300	0	0	0
NAW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
NBB	21.7 21.7	21.70	22.20	21.70	15,100	0	0	0
NBC	9.3 9.3	9.50	9.50	9.31	59,200	0	0	0
NBE	12.1 12.1	11.90	12.10	11.90	2,900	0	0	0
NBP	10.5 10.5	10.50	10.50	10.50	1,100	0	0	0
NBT	17.1 17.1	17.08	17.08	17.08	0	0	0	0
NBW	30.9 30.9	30.94	30.94	30.94	0	0	0	0
NCG	8 8	7.60	8	7.50	19,000	0	0	0
NCS	26.5 26.5	26.50	26.50	26.50	500	0	0	0
NCT	94.9 94.9	93.46	96.24	93.46	2,700	0	0	0
ND2	38.3 38.3	38.34	38.34	38.34	1,000	0	0	0
NDC	118.9 118.9	118.89	118.89	118.89	0	0	0	0
NDF	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NDN	8.1 8.1	8.05	8.24	8.05	87,200	0	0	0
NDP	16 16	16	16	16	0	0	0	0
NDT	4 4	4.10	4.30	4	1,700	0	0	0
NDW	6.7 6.7	6.66	6.66	6.66	0	0	0	0
NDX	4.8 4.8	4.80	4.80	4.80	12,500	0	0	0
NED	6.8 6.8	6.64	6.83	6.64	128,100	0	0	0
NEM	21.6 21.6	21.60	21.60	21.60	0	0	0	0
NET	73.2 73.2	73.24	73.24	73.24	100	0	0	0
NFC	45.0 45.0	45.03	45.03	43.98	39,200	0	0	0
NGC	2 2	2	2	2	0	0	0	0
NHA	15.7 15.7	15.88	15.88	15.56	263,600	0	0	0
NHC	20.8 20.8	22.90	22.90	20.80	900	0	0	0
NHH	10.8 10.8	10.72	10.86	10.72	43,200	0	0	0
NHP	0.3 0.3	0.30	0.30	0.30	0	0	0	0
NHT	11.2 11.2	11.20	11.20	11.20	0	0	0	0
NHV	0.8 0.8	0.80	0.80	0.80	0	0	0	0
NJC	13.3 13.3	14	14	13.27	1,200	0	0	0
NKG	12 12	11.95	12.25	11.90	5,626,700	0	0	0
NLG	24.9 24.9	25.59	25.59	24.91	1,797,400	0	0	0
NLS	3.5 3.5	3.50	3.50	3.50	0	0	0	0
NNC	30.0 30.0	29.69	29.99	29.35	11,800	0	0	0
NNT	60.8 60.8	57.59	60.77	57.14	300	0	0	0
NO1	6.4 6.4	6.46	6.46	6.01	20,800	0	0	0
NOS	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NQB	7.6 7.6	7.62	7.62	7.62	0	0	0	0
NQN	13.7 13.7	13.71	13.71	13.71	0	0	0	0
NQT	7.9 7.9	7.92	7.92	7.92	0	0	0	0
NRC	4.5 4.5	4.10	4.50	4.10	1,879,600	0	0	0
NS2	14.4 14.4	14.36	14.36	14.36	100	0	0	0
NSC	83.5 83.5	83.46	83.46	83.46	1,000	0	0	0
NSG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NSH	4 4	4	4	4	21,500	0	0	0
NSL	20.1 20.1	20.07	20.07	20.07	0	0	0	0
NSS	3.7 3.7	3.70	3.70	3.70	0	0	0	0
NST	10.2 10.2	10.37	10.37	10.18	5,100	0	0	0
NT2	17.1 17.1	16.99	17.23	16.84	359,300	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	133.0 133.0	136.15	137.98	130.36	44,900	0	0	0
NTF	20 20	20	20	20	0	0	0	0
NTH	49.3 49.3	49.27	49.27	49.27	0	0	0	0
NTL	14.5 14.5	14.55	14.70	14.40	1,029,400	0	0	0
NTP	59.2 59.2	58.37	59.19	57.39	373,100	0	0	0
NTT	9.2 9.2	9.20	9.20	9.20	0	0	0	0
NTW	18.1 18.1	18.13	18.13	18.13	0	0	0	0
NUE	9.1 9.1	9.08	9.08	9.08	0	0	0	0
NVB	10 10	9.90	10	9.90	232,800	0	0	0
NVL	11.5 11.5	11.05	11.60	10.90	27,382,400	0	0	0
NVP	10.0 10.0	10.02	10.02	10.02	0	0	0	0
NVT	8 8	7.88	8	7.85	1,200	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	3.9 3.9	4	4	3.40	31,600	0	0	0
OCB	9.1 9.1	9.18	9.18	9.05	1,428,400	0	0	0
OCH	5.9 5.9	5.80	5.90	5.70	29,600	0	0	0
ODE	44.5 44.5	44.50	44.60	44.40	17,800	0	0	0
OGC	4.0 4.0	3.95	4.03	3.95	69,000	0	0	0
OIL	9.3 9.3	9.51	9.51	9.21	1,194,000	0	0	0
ONE	5.1 5.1	5	5.10	5	2,100	0	0	0
ONW	3 3	3	3	3	0	0	0	0
OPC	22.9 22.9	23	23	22.80	2,400	0	0	0
ORS	8.7 8.7	8.50	8.84	8.35	7,794,600	0	0	0
PAC	19.7 19.7	19.85	19.85	19.56	103,100	0	0	0
PAI	9.7 9.7	9.70	9.70	9.70	100	0	0	0
PAN	22.5 22.5	23.01	23.01	22.52	324,400	0	0	0
PAP	27.4 27.4	25.50	27.40	25.20	3,100	0	0	0
PAS	2.6 2.6	2.60	2.70	2.60	60,600	0	0	0
PAT	88.9 88.9	89.20	89.20	88	21,000	0	0	0
PBC	6.6 6.6	6.50	6.70	6.50	9,600	0	0	0
PBP	11.6 11.6	11.42	11.89	11.33	7,100	0	0	0
PBT	12.4 12.4	10.81	12.44	10.81	1,100	0	0	0
PC1	18.1 18.1	18.22	18.35	18.09	574,700	0	0	0
PCC	24.5 24.5	26.16	26.16	24.47	2,500	0	0	0
PCE	18.2 18.2	18.42	18.42	18.14	2,400	0	0	0
PCF	5.5 5.5	5.60	5.60	5.40	6,600	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	14.1 14.1	14.10	14.19	13.90	103,000	0	0	0
PCM	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PCT	11 11	11.20	11.20	11	8,600	0	0	0
PDB	9.8 9.8	9.32	9.85	9.23	16,600	0	0	0
PDC	5 5	5	5	5	0	0	0	0
PDN	81.9 81.9	80.94	81.93	77.34	2,700	0	0	0
PDR	14.5 14.5	14.44	14.54	14.21	5,299,100	0	0	0
PDV	13.2 13.2	13.40	13.49	13.20	37,900	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.4 4.4	4.50	4.50	4.40	700	0	0	0
PEN	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PEQ	41.9 41.9	47.45	47.45	41.85	700	0	0	0
PET	18.7 18.7	18.55	18.90	18.20	294,900	0	0	0
PFL	2.3 2.3	2.30	2.40	2.20	112,300	0	0	0
PGB	10.5 10.5	10.61	10.84	10.46	1,900	0	0	0
PGC	13.4 13.4	13.29	13.38	13.20	35,600	0	0	0
PGD	26.9 26.9	27.13	27.13	26.94	600	0	0	0
PGI	23.1 23.1	23.08	23.08	23.08	800	0	0	0
PGN	6.1 6.1	6.80	6.80	6.10	616,800	0	0	0
PGS	30.9 30.9	30.86	30.86	30.86	0	0	0	0
PGT	10 10	10.10	10.20	9.80	2,700	0	0	0
PGV	18.8 18.8	19	19	18.50	14,200	0	0	0
PHC	5.2 5.2	5.10	5.24	5.10	68,600	0	0	0
PHH	6.2 6.2	6.20	6.20	6.20	0	0	0	0
PHN	69.0 69.0	69.03	69.03	69.03	0	0	0	0
PHP	32.3 32.3	32.84	32.84	31.95	116,400	0	0	0
PHR	42.3 42.3	42.66	42.66	41.83	348,700	0	0	0
PHS	11.4 11.4	11.39	11.39	11.39	0	0	0	0
PIA	24.3 24.3	24.35	24.35	24.35	0	0	0	0
PIC	23.2 23.2	20.18	23.16	20.18	4,500	0	0	0
PID	2.8 2.8	2.80	2.80	2.80	0	0	0	0
PIS	10.2 10.2	10.16	10.16	10.16	0	0	0	0
PIT	6.4 6.4	6.60	6.60	6.30	13,100	0	0	0
PIV	3 3	2.90	3	2.90	41,900	0	0	0
PJC	28.8 28.8	28.80	28.80	28.80	200	0	0	0
PJS	20.3 20.3	20.29	20.29	20.29	0	0	0	0
PJT	9.9 9.9	9.91	9.91	9.91	0	0	0	0
PLA	4.4 4.4	4.40	4.40	4.40	0	0	0	0
PLC	23.5 23.5	24.04	24.04	23.25	112,400	0	0	0
PLE	13.0 13.0	13.01	13.01	13.01	0	0	0	0
PLO	3.8 3.8	3.60	3.80	3.60	200	0	0	0
PLP	4.1 4.1	4.11	4.12	4.07	21,100	0	0	0
PLX	32.7 32.7	33.14	33.14	32.56	607,800	0	0	0
PMB	9.4 9.4	9.39	9.49	9.39	39,400	0	0	0
PMC	108.4 108.4	107.96	108.44	107.96	1,100	0	0	0
PMG	8.3 8.3	8.30	8.30	8.30	200	0	0	0
PMJ	15.0 15.0	15.01	15.01	15.01	0	0	0	0
PMP	12.2 12.2	12.23	12.23	12.23	0	0	0	0
PMS	30.9 30.9	30.90	30.90	30.90	800	0	0	0
PMT	7.5 7.5	7.50	7.50	7.50	0	0	0	0
PMW	36.1 36.1	36.09	36.09	36.09	100	0	0	0
PNC	18.4 18.4	18.45	18.45	18.45	300	0	0	0
PND	6.7 6.7	6.70	6.70	6.70	0	0	0	0
PNG	16.6 16.6	16.60	16.60	16.60	0	0	0	0
PNJ	69.7 69.7	68.96	69.85	68.86	864,400	0	0	0
PNP	21.5 21.5	21.44	21.53	21.44	600	0	0	0
PNT	5.7 5.7	5.72	5.72	5.72	0	0	0	0
POB	50.8 50.8	50.80	50.80	50.80	0	0	0	0
POS	15.2 15.2	15.22	15.22	15.22	100	0	0	0
POT	15.3 15.3	14.00	15.29	14.00	200	0	0	0
POV	7.2 7.2	7.22	7.22	7.22	0	0	0	0
POW	11.8 11.8	11.95	11.95	11.70	4,889,700	0	0	0
PPC	11.1 11.1	10.96	11.10	10.91	456,700	0	0	0
PPE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PPH	24.2 24.2	24.23	24.23	24.14	18,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20 20	20	20	20	1,100	0	0	0
PPS	10.3 10.3	10.26	10.26	10.26	3,600	0	0	0
PPY	8.9 8.9	8.61	8.89	8.61	300	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	8.9 8.9	8.74	8.93	8.55	15,600	0	0	0
PRE	19.5 19.5	19.45	19.45	19.45	0	0	0	0
PRO	5.8 5.8	5.40	5.80	5.40	400	0	0	0
PRT	9.2 9.2	9.25	9.64	9.06	7,000	0	0	0
PSB	4 4	3.90	4	3.90	62,600	0	0	0
PSC	12.4 12.4	11.20	12.40	11.20	900	0	0	0
PSD	10.7 10.7	10.80	10.80	10.60	74,400	0	0	0
PSE	10.1 10.1	10.07	10.07	10.07	0	0	0	0
PSG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PSH	1.8 1.8	1.77	1.77	1.77	0	0	0	0
PSI	6.8 6.8	6.80	6.90	6.60	148,500	0	0	0
PSL	14.2 14.2	14.20	14.20	14.20	100	0	0	0
PSN	10.2 10.2	10.18	10.18	10.18	0	0	0	0
PSP	14.6 14.6	14.56	14.56	14.56	3,500	0	0	0
PSW	7.3 7.3	7.30	7.39	7.30	11,200	0	0	0
PTB	47.3 47.3	47.26	47.64	46.48	101,600	0	0	0
PTC	5.8 5.8	5.78	5.83	5.50	13,500	0	0	0
PTD	5.4 5.4	5.40	5.40	5.40	0	0	0	0
PTE	3 3	3	3	3	0	0	0	0
PTG	0.7 0.7	0.70	0.70	0.70	0	0	0	0
PTH	10.1 10.1	10.10	10.10	10.10	0	0	0	0
PTI	20.8 20.8	20.90	20.90	20.80	2,700	0	0	0
PTL	2.3 2.3	2.31	2.31	2.24	56,200	0	0	0
PTO	23 23	23	23	23	0	0	0	0
PTP	10.0 10.0	10.02	10.02	10.02	0	0	0	0
PTS	9.6 9.6	9.58	9.58	9.58	3,900	0	0	0
PTT	11.4 11.4	11.40	11.40	11.40	0	0	0	0
PTV	3.7 3.7	3.70	3.70	3.70	4,600	0	0	0
PV2	2.5 2.5	2.50	2.60	2.40	49,300	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	25.6 25.6	25.70	26.10	25	89,900	0	0	0
PVC	9 9	8.90	9.10	8.90	369,300	0	0	0
PVD	17.4 17.4	17.50	17.70	17.31	2,774,600	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	6.4 6.4	6.30	6.50	6.30	19,900	0	0	0
PVH	1 1	1	1	1	0	0	0	0
PVI	54.3 54.3	56.36	56.36	53.87	40,200	0	0	0
PVM	16.7 16.7	15.40	16.70	15.40	200	0	0	0
PVO	5.3 5.3	5.32	5.32	5.32	2,400	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	24.2 24.2	24.39	24.67	24.21	2,061,800	0	0	0
PVT	15.9 15.9	15.87	16.21	15.76	1,735,800	0	0	0
PVV	1.2 1.2	1.20	1.20	1.20	0	0	0	0
PVX	1.5 1.5	1.50	1.50	1.50	0	0	0	0
PVY	2.1 2.1	2.10	2.10	2.10	0	0	0	0
PWA	3.3 3.3	3.30	3.40	3.30	2,200	0	0	0
PWS	11.3 11.3	11.29	11.29	11.29	0	0	0	0
PX1	10 10	10	10	10	0	0	0	0
PXA	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PXC	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXI	1.4 1.4	1.40	1.40	1.40	0	0	0	0
PXL	11.6 11.6	11.80	11.80	11.50	77,000	0	0	0
PXM	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PXS	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PXT	1.7 1.7	1.70	1.70	1.70	0	0	0	0
QCC	10 10	10	10	10	500	0	0	0
QCG	10.8 10.8	10.30	10.75	10.25	676,400	0	0	0
QHD	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QHW	33.2 33.2	33.17	33.17	33.17	0	0	0	0
QNC	5.8 5.8	5.90	5.90	5.80	3,800	0	0	0
QNP	31.4 31.4	31.22	31.46	29.78	2,100	0	0	0
QNS	44.3 44.3	43.60	44.38	43.60	711,600	0	0	0
QNT	10.8 10.8	10.80	10.80	10.80	0	0	0	0
QNU	9.2 9.2	9.21	9.21	9.21	0	0	0	0
QNW	19.4 19.4	19.42	19.42	19.42	0	0	0	0
QPH	24.8 24.8	24.75	24.83	24.75	500	0	0	0
QSP	26.6 26.6	24.76	26.63	24.76	1,600	0	0	0
QST	17.8 17.8	17.80	17.80	17.80	0	0	0	0
QTC	17.0 17.0	17.00	17.00	17.00	0	0	0	0
QTP	13.5 13.5	13.40	13.49	13.30	174,100	0	0	0
RAL	109.2 109.2	111.96	112.34	109.10	16,300	0	0	0
RAT	19.4 19.4	19.39	19.39	19.39	0	0	0	0
RBC	6.4 6.4	6.40	6.40	6.40	100	0	0	0
RCC	22.5 22.5	19.60	22.90	19.60	1,500	0	0	0
RCD	1.5 1.5	1.50	1.50	1.50	0	0	0	0
RCL	13.9 13.9	13.63	13.92	13.63	12,500	0	0	0
RDP	1.3 1.3	1.31	1.31	1.31	0	0	0	0
REE	60 60	60.78	60.78	60	334,600	0	0	0
RIC	4.8 4.8	4.80	4.80	4.70	11,800	0	0	0
RTB	26.3 26.3	26.34	26.43	26.34	1,900	0	0	0
RYG	12.5 12.5	12.40	12.65	12.40	4,800	0	0	0
S12	2 2	2	2	2	0	0	0	0
S27	0.7 0.7	0.70	0.70	0.70	0	0	0	0
S4A	35.2 35.2	35.24	35.24	35.24	1,300	0	0	0
S55	57.9 57.9	57.95	57.95	57.95	0	0	0	0
S72	6.9 6.9	6.90	6.90	6.90	0	0	0	0
S74	16.3 16.3	16.30	16.30	16.30	0	0	0	0
S96	0.4 0.4	0.40	0.40	0.40	0	0	0	0
S99	6.4 6.4	6.38	6.38	6.19	29,800	0	0	0
SAB	48.2 48.2	46.52	48.26	46.33	1,966,300	0	0	0
SAC	13.6 13.6	13.53	13.63	13.25	2,800	0	0	0
SAF	53 53	53.10	53.10	53	200	0	0	0
SAL	1.2 1.2	1.19	1.19	1.19	0	0	0	0
SAM	6.3 6.3	6.27	6.27	6.22	64,900	0	0	0
SAP	33 33	33	33	33	0	0	0	0
SAS	36.2 36.2	36.99	37.08	36.14	39,400	0	0	0
SAV	14.0 14.0	14.27	14.27	13.96	2,800	0	0	0
SB1	6.4 6.4	6.36	6.36	6.36	11,400	0	0	0
SBA	28.8 28.8	28.80	28.80	28.70	1,800	0	0	0
SBB	13.5 13.5	14	14	13.50	6,100	0	0	0
SBD	6.9 6.9	6.80	6.90	6.80	16,900	0	0	0
SBG	12.6 12.6	12.65	12.80	12.45	312,000	0	0	0
SBH	48.3 48.3	48.35	48.35	48.35	100	0	0	0
SBL	5.8 5.8	5.52	5.79	5.52	800	0	0	0
SBM	29.3 29.3	29.25	29.25	29.25	0	0	0	0
SBR	9.0 9.0	9.02	9.02	9.02	100	0	0	0
SBS	4.7 4.7	5.20	5.20	4.50	4,702,800	0	0	0
SBT	17.0 17.0	17	17	16.80	1,038,300	0	0	0
SBV	8 8	8.05	8.05	8	11,100	0	0	0
SC5	17.9 17.9	17.90	17.90	17.90	0	0	0	0
SCC	3.2 3.2	3.20	3.20	3.20	0	0	0	0
SCG	66.8 66.8	66.80	66.90	66.80	13,000	0	0	0
SCI	6.5 6.5	6.50	6.50	6.40	20,700	0	0	0
SCJ	3.8 3.8	3.80	3.80	3.70	6,900	0	0	0
SCL	24.0 24.0	24.36	24.36	23.55	32,000	0	0	0
SCO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SCR	5.7 5.7	5.67	5.74	5.65	2,355,200	0	0	0
SCS	56.1 56.1	55.91	57.15	55.91	330,100	0	0	0
SCY	11.4 11.4	12.51	12.99	11.35	2,800	0	0	0
SD1	0.8 0.8	0.80	0.80	0.80	0	0	0	0
SD2	4.7 4.7	4.70	4.70	4.70	0	0	0	0
SD3	6 6	6.30	6.30	6	9,000	0	0	0
SD5	8.1 8.1	7.90	8.10	7.90	77,000	0	0	0
SD6	2.6 2.6	2.60	2.60	2.60	0	0	0	0
SD7	3 3	3	3	3	0	0	0	0
SD8	1.5 1.5	1.50	1.50	1.50	0	0	0	0
SD9	11.9 11.9	11.90	11.90	11.90	2,000	0	0	0
SDA	4.6 4.6	4.60	4.60	4.30	84,500	0	0	0
SDB	0.5 0.5	0.50	0.50	0.50	0	0	0	0
SDC	7.9 7.9	7.90	7.90	7.90	200	0	0	0
SDD	1.1 1.1	1.10	1.10	1.10	0	0	0	0
SDG	12.8 12.8	12.83	12.83	12.83	100	0	0	0
SDJ	3.1 3.1	3.10	3.10	3.10	0	0	0	0
SDK	16.7 16.7	16.67	16.67	16.67	0	0	0	0
SDN	22.0 22.0	21.97	21.97	21.97	0	0	0	0
SDP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
SDU	19.8 19.8	19.80	19.80	19.80	0	0	0	0
SDV	27.1 27.1	27.11	27.11	27.11	0	0	0	0
SDX	1.6 1.6	1.60	1.60	1.60	0	0	0	0
SDY	1.7 1.7	1.70	1.70	1.70	0	0	0	0
SEA	39.5 39.5	39.50	39.50	39.50	0	0	0	0
SEB	45.0 45.0	45.45	45.45	44.98	8,000	0	0	0
SED	23.4 23.4	22.68	23.60	22.68	13,200	0	0	0
SEP	21.1 21.1	21.14	21.14	21.14	0	0	0	0
SFC	23.2 23.2	23.21	23.21	23.21	100	0	0	0
SFG	10.3 10.3	10.35	10.35	9.83	1,800	0	0	0
SFI	25.1 25.1	25.15	25.15	25.10	4,900	0	0	0
SFN	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SGB	12.7 12.7	12.60	12.70	12.60	1,600	0	0	0
SGC	119.1 119.1	122.76	122.76	119.09	300	0	0	0
SGD	10 10	10.10	10.10	10	5,800	0	0	0
SGH	30.2 30.2	30.18	30.18	30.18	0	0	0	0
SGI	13.3 13.3	13.30	13.30	13.30	0	0	0	0
SGN	60.9 60.9	62.48	62.48	60.65	37,700	0	0	0
SGP	23.2 23.2	23.60	23.60	23.20	57,800	0	0	0
SGR	25.4 25.4	26	26.15	25.30	34,200	0	0	0
SGS	16.8 16.8	16.80	16.80	16.80	0	0	0	0
SGT	16.7 16.7	16.50	17	16.40	35,300	0	0	0
SHA	4.1 4.1	3.83	4.10	3.81	7,000	0	0	0
SHB	10.8 10.8	10.91	10.91	10.57	54,229,900	0	0	0
SHC	11.5 11.5	11.51	11.51	11.51	200	0	0	0
SHE	7 7	6.92	7	6.92	200	0	0	0
SHG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SHI	13.8 13.8	13.81	13.81	13.81	100,300	0	0	0
SHN	6 6	6.60	6.60	5.90	700	0	0	0
SHP	34.4 34.4	34.53	34.67	34.43	31,400	0	0	0
SHS	12.3 12.3	12.30	12.50	12.20	10,010,000	0	0	0
SID	15.2 15.2	12.10	15.25	12.10	1,600	0	0	0
SIG	9.5 9.5	9.50	9.50	9.50	0	0	0	0
SIV	33.1 33.1	33.15	33.15	33.06	400	0	0	0
SJ1	9.9 9.9	9.45	9.93	9.45	1,100	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	12.8 12.8	12.74	12.83	12.74	166,200	0	0	0
SJE	19.1 19.1	19.24	19.24	18.66	41,100	0	0	0
SJG	16.4 16.4	16.39	16.39	16.39	0	0	0	0
SJM	6.7 6.7	6.70	6.70	6.70	1,300	0	0	0
SJS	33.0 33.0	33.78	33.78	32.93	2,900	0	0	0
SKG	9.7 9.7	9.64	9.73	9.54	102,500	0	0	0
SKH	24.9 24.9	24.67	24.86	24.67	3,400	0	0	0
SKN	8.2 8.2	8.16	8.16	8.16	0	0	0	0
SKV	28.4 28.4	28.28	28.37	28.28	300	0	0	0
SLS	182.5 182.5	181.55	182.47	181.55	10,200	0	0	0
SMA	8.6 8.6	8.62	8.62	8.62	0	0	0	0
SMB	37.4 37.4	37.52	37.52	37.16	8,700	0	0	0
SMC	9.2 9.2	9.63	9.63	8.90	2,281,800	0	0	0
SMN	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SMT	8.7 8.7	8.72	8.96	8.17	12,000	0	0	0
SNC	18.5 18.5	18.49	18.49	18.49	0	0	0	0
SNZ	30.0 30.0	30.01	30.01	30.01	0	0	0	0
SP2	22.5 22.5	21.90	22.50	21.90	5,300	0	0	0
SPB	12.1 12.1	12.10	12.10	12.10	0	0	0	0
SPC	9.4 9.4	9.40	9.40	9.40	0	0	0	0
SPD	8 8	8	8	8	0	0	0	0
SPH	11.7 11.7	11.70	11.70	11.70	0	0	0	0
SPI	1.8 1.8	1.80	1.80	1.80	0	0	0	0
SPM	10.9 10.9	10.90	11.75	10.90	2,700	0	0	0
SPV	15.4 15.4	15.31	16.47	15.31	1,400	0	0	0
SQC	12.2 12.2	12.20	12.20	12.20	0	0	0	0
SRA	4.6 4.6	4.60	4.60	4.60	0	0	0	0
SRB	2 2	2	2	1.90	2,700	0	0	0
SRC	24.5 24.5	24.46	24.46	24.46	0	0	0	0
SRF	9.8 9.8	9.87	9.88	9.50	8,700	0	0	0
SSB	18.6 18.6	18.25	18.70	18.20	1,786,900	0	0	0
SSC	30.3 30.3	30.25	30.25	30.25	0	0	0	0
SSF	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SSG	9.1 9.1	9.20	9.20	9	24,400	0	0	0
SSH	88.5 88.5	86.70	89.20	86.70	28,600	0	0	0
SSI	22.5 22.5	22.33	22.57	22.23	12,060,400	0	0	0
SSM	5.4 5.4	5.10	5.40	5.10	900	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	6.6 6.6	6.62	6.63	6.52	106,100	0	0	0
STB	39.3 39.3	39.25	39.30	38.75	9,043,800	0	0	0
STC	16.8 16.8	16.80	16.80	16.80	100	0	0	0
STG	35 35	35	35	35	100	0	0	0
STH	7.2 7.2	7.20	7.20	7.20	7,300	0	0	0
STK	15.8 15.8	16.48	16.48	15.79	26,900	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.40	8.40	8.40	200	0	0	0
STS	51.8 51.8	51.80	51.80	51.80	0	0	0	0
STT	1.3 1.3	1.30	1.30	1.30	0	0	0	0
STW	47.4 47.4	47.39	47.39	47.39	0	0	0	0
SVC	14.5 14.5	14.54	14.54	14.54	100	0	0	0
SVD	3.2 3.2	3.11	3.27	3.10	23,700	0	0	0
SVG	5 5	5	5	5	0	0	0	0
SVH	6 6	6	6	6	0	0	0	0
SVI	67.5 67.5	67.50	67.50	67.50	0	0	0	0
SVN	6.5 6.5	7.20	7.30	6.50	440,400	0	0	0
SVT	11.0 11.0	10.91	10.96	10.82	4,400	0	0	0
SWC	30.0 30.0	30.82	30.82	29.73	36,200	0	0	0
SZB	37.0 37.0	37.03	37.03	37.03	300	0	0	0
SZC	28.8 28.8	29.45	29.50	28.58	1,438,600	0	0	0
SZE	10.6 10.6	11.00	11.00	10.63	5,700	0	0	0
SZG	32.7 32.7	32.65	32.65	32.65	100	0	0	0
SZL	36.1 36.1	36.38	36.38	36.10	8,200	0	0	0
TA6	10.2 10.2	10.18	10.18	10.18	0	0	0	0
TA9	12.1 12.1	12.16	12.16	11.98	14,600	0	0	0
TAB	17.4 17.4	17	17.40	17	158,000	0	0	0
TAL	22.4 22.4	22.71	22.71	22.43	28,300	0	0	0
TAN	36 36	36	36	36	1,700	0	0	0
TAW	22.6 22.6	22.60	22.60	22.60	0	0	0	0
TB8	14.4 14.4	14.36	14.36	14.36	100	0	0	0
TBC	39.3 39.3	39.30	39.30	39.30	0	0	0	0
TBD	78.0 78.0	77.96	77.96	77.96	0	0	0	0
TBH	13.1 13.1	13.10	13.10	13.10	0	0	0	0
TBR	6.6 6.6	6.57	6.57	6.57	2,600	0	0	0
TBT	3.7 3.7	3.70	3.70	3.70	0	0	0	0
TBW	12.6 12.6	12.60	12.60	12.60	0	0	0	0
TBX	22.3 22.3	22.30	22.30	22.30	0	0	0	0
TCB	25.3 25.3	25.33	25.43	25.13	11,163,200	0	0	0
TCD	1.9 1.9	1.91	1.92	1.87	1,197,000	0	0	0
TCH	14.0 14.0	14.52	14.52	13.82	8,426,800	0	0	0
TCJ	4.5 4.5	4.50	4.50	4.50	0	0	0	0
TCK	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TCL	32.2 32.2	32	32.55	32	114,200	0	0	0
TCM	26.2 26.2	26.59	26.59	25.91	1,187,700	0	0	0
TCO	11.2 11.2	11.25	11.40	11.10	445,200	0	0	0
TCR	3.2 3.2	3	3.28	3	6,300	0	0	0
TCT	16.5 16.5	16.29	16.53	16.09	9,000	0	0	0
TCW	28.5 28.5	28.96	28.96	27.94	4,700	0	0	0
TDB	39.9 39.9	41.12	41.12	39.85	3,200	0	0	0
TDC	10.3 10.3	10.20	10.35	10.15	551,200	0	0	0
TDF	10 10	10	10	10	0	0	0	0
TDG	3.2 3.2	3.44	3.44	3.20	59,800	0	0	0
TDH	4.1 4.1	4.05	4.05	4	936,700	0	0	0
TDM	52.6 52.6	52.60	52.60	52.60	11,000	0	0	0
TDP	33.5 33.5	34.50	34.50	33.45	49,200	0	0	0
TDS	8.6 8.6	8.60	8.70	8.60	500	0	0	0
TDT	6.5 6.5	6.44	6.53	6.44	31,300	0	0	0
TDW	57.0 57.0	56.99	56.99	56.99	0	0	0	0
TED	55.4 55.4	55.41	55.41	55.41	0	0	0	0
TEG	5.1 5.1	5.10	5.10	5	22,800	0	0	0
TEL	10.3 10.3	10.30	10.30	10.30	0	0	0	0
TET	27.4 27.4	27.40	27.40	27.40	0	0	0	0
TFC	77.3 77.3	68.88	77.32	68.88	57,900	0	0	0
TGP	5.4 5.4	5.36	5.36	5.36	0	0	0	0
TH1	3.8 3.8	3.80	3.80	3.80	0	0	0	0
THB	12.7 12.7	12.66	12.66	12.66	0	0	0	0
THD	27.8 27.8	28.20	28.20	27.70	9,400	0	0	0
THG	42.6 42.6	42.98	43.47	42.49	24,600	0	0	0
THM	5.5 5.5	5.50	5.50	5.50	3,000	0	0	0
THN	3.8 3.8	3.78	3.78	3.78	0	0	0	0
THP	9.2 9.2	9.20	9.20	9.20	0	0	0	0
THS	12.8 12.8	12.80	12.80	12.80	0	0	0	0
THT	9.3 9.3	8.98	9.36	8.88	66,600	0	0	0
THU	9.6 9.6	9.63	9.63	9.63	0	0	0	0
THW	10.9 10.9	10.91	10.91	10.91	0	0	0	0
TID	24.0 24.0	24.38	24.86	23.52	7,200	0	0	0
TIE	2.7 2.7	2.70	2.70	2.70	0	0	0	0
TIG	6.3 6.3	6.30	6.50	6.30	753,500	0	0	0
TIN	35.1 35.1	34.50	40	34.50	563,800	0	0	0
TIP	16.9 16.9	16.86	16.95	16.62	47,000	0	0	0
TIS	5.7 5.7	5.80	5.90	5.70	35,000	0	0	0
TIX	35.8 35.8	35.82	35.82	35.82	3,900	0	0	0
TJC	20 20	20	20	20	0	0	0	0
TKA	3.1 3.1	3.10	3.10	3.10	0	0	0	0
TKG	2.4 2.4	2.40	2.40	2.40	0	0	0	0
TKU	15.9 15.9	16.26	16.26	15.87	1,600	0	0	0
TL4	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TLD	6.1 6.1	6.17	6.17	6.09	87,100	0	0	0
TLG	46.8 46.8	47.78	47.78	46.03	243,000	0	0	0
TLH	5.5 5.5	5.13	5.48	5.13	380,400	0	0	0
TLI	5.2 5.2	4.60	5.20	4.60	500	0	0	0
TLP	6.1 6.1	5.97	6.07	5.97	2,500	0	0	0
TLT	16.2 16.2	16.19	16.19	16.19	0	0	0	0
TMB	68.9 68.9	65.06	70.79	63.12	8,200	0	0	0
TMC	7.5 7.5	7.52	7.52	7.52	0	0	0	0
TMG	74 74	74	74	74	0	0	0	0
TMP	65.4 65.4	66.15	66.15	63.89	1,700	0	0	0
TMS	41.0 41.0	40.96	41.01	40.96	2,100	0	0	0
TMT	11.5 11.5	12	12	11.50	9,100	0	0	0
TMW	27.1 27.1	27.10	27.10	27.10	0	0	0	0
TMX	9.2 9.2	9.43	9.43	9.24	500	0	0	0
TN1	8.7 8.7	8.71	8.71	8.71	200	0	0	0
TNB	11.1 11.1	11.10	11.10	11.10	0	0	0	0
TNC	28.4 28.4	26.87	28.44	26.87	4,100	0	0	0
TNG	15.1 15.1	15.09	15.36	15.00	922,600	0	0	0
TNH	15.5 15.5	15.48	15.57	15.39	200,900	0	0	0
TNI	1.9 1.9	1.90	1.91	1.88	80,100	0	0	0
TNM	4.1 4.1	4.10	4.10	4.10	0	0	0	0
TNP	23.1 23.1	23.08	23.08	23.08	0	0	0	0
TNS	4.2 4.2	4.20	4.20	4.20	0	0	0	0
TNT	4.7 4.7	4.69	4.78	4.69	22,600	0	0	0
TNV	9.3 9.3	9.10	9.60	9.10	6,400	0	0	0
TNW	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TOP	1.1 1.1	1.10	1.10	1.10	0	0	0	0
TOS	88.6 88.6	90.74	91.21	88.37	17,600	0	0	0
TOT	16.0 16.0	16.03	16.03	16.03	0	0	0	0
TOW	33.6 33.6	33.16	33.62	33.07	1,700	0	0	0
TPB	12.0 12.0	12.07	12.07	11.90	8,453,300	0	0	0
TPC	11.8 11.8	11.40	11.75	11.40	5,100	0	0	0
TPH	13.5 13.5	13.50	13.50	13.50	0	0	0	0
TPP	10.3 10.3	10.32	10.32	10.32	0	0	0	0
TPS	41.2 41.2	41.21	41.21	41.21	200	0	0	0
TQN	13.5 13.5	13.53	13.53	13.53	0	0	0	0
TQW	7.6 7.6	7.60	7.60	7.60	0	0	0	0
TR1	12.4 12.4	12.41	12.41	12.41	0	0	0	0
TRA	71.5 71.5	73.53	73.53	71.10	1,600	0	0	0
TRC	61.7 61.7	62.33	62.33	61.17	90,500	0	0	0
TRS	26.6 26.6	26.55	26.55	26.55	0	0	0	0
TRT	11.7 11.7	11.70	11.70	11.70	0	0	0	0
TS3	5.8 5.8	5.80	5.80	5.80	74,300	0	0	0
TS4	1.2 1.2	1.20	1.20	1.20	0	0	0	0
TSA	11.4 11.4	11.42	11.79	11.24	33,300	0	0	0
TSB	34.7 34.7	35	35	34.70	7,000	0	0	0
TSC	2.9 2.9	2.82	2.85	2.80	289,800	0	0	0
TSD	6.2 6.2	6.20	6.50	6.10	7,900	0	0	0
TSG	18.7 18.7	18.70	18.70	18.70	0	0	0	0
TSJ	37.3 37.3	37.33	37.33	37.33	0	0	0	0
TST	7 7	7	7	7	0	0	0	0
TT6	4.9 4.9	4.86	4.86	4.86	4,800	0	0	0
TTA	9.8 9.8	9.85	9.89	9.75	407,700	0	0	0
TTC	8.3 8.3	8.32	8.42	8.32	700	0	0	0
TTD	68.4 68.4	68.41	68.41	68.41	0	0	0	0
TTE	37.4 37.4	37.35	37.35	37.35	0	0	0	0
TTF	2.5 2.5	2.46	2.48	2.44	537,800	0	0	0
TTG	9.6 9.6	12.30	12.30	9.60	200	0	0	0
TTH	2.4 2.4	2.40	2.50	2.30	179,000	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	15.4 15.4	15.68	15.68	15.30	79,500	0	0	0
TTS	4 4	4	4	4	0	0	0	0
TTT	29.0 29.0	29.01	29.01	29.01	0	0	0	0
TUG	13.1 13.1	13.09	13.09	13.09	100	0	0	0
TV1	23.7 23.7	22.70	24	22.50	162,100	0	0	0
TV2	30.8 30.8	30.95	31.10	30.50	86,600	0	0	0
TV3	11.4 11.4	11.49	11.59	10.82	16,200	0	0	0
TV4	13.6 13.6	13.62	13.62	13.62	4,100	0	0	0
TV6	6.9 6.9	6.90	6.90	6.90	0	0	0	0
TVA	14.5 14.5	14.50	14.50	14.50	0	0	0	0
TVB	6.9 6.9	6.85	6.95	6.80	93,900	0	0	0
TVC	8 8	8	8	7.90	114,100	0	0	0
TVD	10.4 10.4	10.14	10.42	10.14	10,500	0	0	0
TVG	9.6 9.6	9.58	9.58	9.58	0	0	0	0
TVH	12.2 12.2	12.20	12.20	12.20	0	0	0	0
TVM	10.5 10.5	10.50	10.50	10.50	0	0	0	0
TVN	6.7 6.7	6.70	6.80	6.60	219,000	0	0	0
TVS	15.5 15.5	15.50	15.50	15.09	26,400	0	0	0
TVT	14.7 14.7	14.91	14.91	14.43	1,600	0	0	0
TW3	10.4 10.4	10.41	10.41	10.41	0	0	0	0
TXM	4.8 4.8	4.80	4.80	4.80	800	0	0	0
TYA	14.8 14.8	14.84	14.84	14.84	11,700	0	0	0
UCT	10 10	10	10	10	100	0	0	0
UDJ	6.8 6.8	6.76	6.85	6.76	20,400	0	0	0
UDL	10.9 10.9	10.90	10.90	10.90	0	0	0	0
UEM	15.8 15.8	15.80	15.80	15.80	0	0	0	0
UIC	36.8 36.8	36.80	36.85	36.80	4,400	0	0	0
UMC	8.7 8.7	8.70	8.70	8.70	0	0	0	0
UNI	5.8 5.8	5.80	5.80	5.80	1,800	0	0	0
UPC	12.5 12.5	12.48	12.48	12.48	0	0	0	0
UPH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
USC	6.7 6.7	6.73	6.73	6.73	0	0	0	0
USD	17.3 17.3	17.06	17.26	17.06	2,300	0	0	0
UXC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
V11	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V12	10.8 10.8	11.67	11.67	10.82	400	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.7 6.7	6.80	6.80	6.70	13,300	0	0	0
VAB	7.4 7.4	7.34	7.54	7.28	1,391,500	0	0	0
VAF	19.1 19.1	21.22	21.22	18.55	15,300	0	0	0
VAV	36.7 36.7	36.67	36.67	36.67	3,600	0	0	0
VBB	8.0 8.0	8.08	8.08	7.99	3,700	0	0	0
VBC	20.3 20.3	20.32	20.32	20.32	200	0	0	0
VBG	4.8 4.8	4.80	4.80	4.80	0	0	0	0
VBH	8.2 8.2	8.20	8.20	8.20	0	0	0	0
VC1	9.1 9.1	9.10	9.10	9.10	0	0	0	0
VC2	7.5 7.5	7.40	7.50	7.30	420,300	0	0	0
VC3	25.1 25.1	25.23	25.23	24.86	602,700	0	0	0
VC5	0.6 0.6	0.60	0.60	0.60	0	0	0	0
VC6	26.0 26.0	25.95	25.95	25.95	0	0	0	0
VC7	7.7 7.7	7.90	8	7.70	216,100	0	0	0
VC9	4.2 4.2	4.10	4.20	4.10	4,100	0	0	0
VCA	9.9 9.9	9.41	9.90	9.41	1,400	0	0	0
VCB	57.1 57.1	57.28	57.88	57.08	1,654,600	0	0	0
VCC	8.5 8.5	8.50	8.50	8.50	7,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	243.8 243.8	247.16	247.16	243.67	1,300	0	0	0
VCG	19.1 19.1	19.30	19.35	19.03	4,172,500	0	0	0
VCI	36.8 36.8	36.45	36.80	36.20	5,789,300	0	0	0
VCM	6.8 6.8	7	7	6.70	3,200	0	0	0
VCP	24.9 24.9	25.02	25.12	24.73	16,000	0	0	0
VCR	34.8 34.8	34.50	34.80	34.50	5,600	0	0	0
VCS	43.6 43.6	43.21	44.07	43.21	93,900	0	0	0
VCT	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VCW	32.2 32.2	32.20	32.20	32.20	100	0	0	0
VCX	10 10	10	10	10	0	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	14.9 14.9	12.10	14.90	12.10	200	0	0	0
VDL	10.6 10.6	10.62	10.62	10.62	0	0	0	0
VDN	20.5 20.5	20.46	20.46	20.46	100	0	0	0
VDP	36.3 36.3	36	36.30	36	10,000	0	0	0
VDS	12.9 12.9	13.09	13.09	12.73	897,000	0	0	0
VDT	17.6 17.6	17.56	17.56	17.56	0	0	0	0
VE1	3.2 3.2	3.30	3.30	3.20	5,900	0	0	0
VE3	10.1 10.1	10.10	10.10	10.10	0	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	2.8 2.8	2.80	3.10	2.80	6,900	0	0	0
VE9	1.6 1.6	1.70	1.70	1.60	11,400	0	0	0
VEA	34.1 34.1	34.37	34.72	34.01	519,700	0	0	0
VEC	8 8	8	8	7.90	14,000	0	0	0
VEF	165.6 165.6	167.10	167.88	161.69	31,100	0	0	0
VES	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VET	16.7 16.7	15.90	16.70	15.90	1,300	0	0	0
VFC	100.7 100.7	100.75	100.75	100.75	0	0	0	0
VFG	64.9 64.9	64.14	65.09	63.77	12,700	0	0	0
VFR	11.3 11.3	11.33	11.33	11.33	0	0	0	0
VGC	37.4 37.4	37.78	38.06	37.25	461,200	0	0	0
VGG	36.8 36.8	39.46	39.46	36.75	30,900	0	0	0
VGI	67.4 67.4	67.52	70.00	67.32	350,100	0	0	0
VGL	19.0 19.0	18.95	18.95	18.95	0	0	0	0
VGP	28.4 28.4	28.50	28.50	28.20	4,700	0	0	0
VGR	50.3 50.3	50.33	50.33	50.33	500	0	0	0
VGS	20.2 20.2	19.91	20.73	19.73	926,800	0	0	0
VGT	9.6 9.6	9.80	9.80	9.50	206,700	0	0	0
VGV	28.8 28.8	28.84	28.84	28.84	0	0	0	0
VHC	46.4 46.4	48.32	48.32	46.34	1,708,200	0	0	0
VHD	9.1 9.1	9.10	9.10	9.10	0	0	0	0
VHE	3.9 3.9	3.80	4	3.80	389,100	0	0	0
VHF	19.3 19.3	19.29	19.29	19.29	0	0	0	0
VHG	1.6 1.6	1.60	1.70	1.50	73,100	0	0	0
VHH	3.8 3.8	3.80	3.80	3.80	0	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	58.5 58.5	62.10	62.10	58.50	7,393,800	0	0	0
VIB	15.2 15.2	15.39	15.44	15.22	2,032,800	0	0	0
VIC	68 68	67.80	69	66.70	7,023,300	0	0	0
VID	4.6 4.6	4.62	4.70	4.62	3,200	0	0	0
VIE	5.4 5.4	4.20	5.40	4.20	300	0	0	0
VIF	16.5 16.5	16.16	16.54	16.16	15,000	0	0	0
VIG	7.8 7.8	8.90	8.90	7.80	641,800	0	0	0
VIH	10.5 10.5	10.53	10.53	10.53	0	0	0	0
VIM	13.3 13.3	14.87	14.87	13.26	400	0	0	0
VIN	15.7 15.7	15.73	15.73	15.73	0	0	0	0
VIP	12.2 12.2	11.95	12.23	11.90	296,700	0	0	0
VIR	3 3	3	3	3	0	0	0	0
VIT	18.8 18.8	18.27	18.84	18.27	200	0	0	0
VIW	7.2 7.2	7.20	7.20	7.20	200	0	0	0
VIX	11.5 11.5	11.57	11.62	11.38	18,906,700	0	0	0
VJC	89.1 89.1	89	90	87.40	450,300	0	0	0
VLA	12.7 12.7	12.70	12.70	12.70	0	0	0	0
VLB	40.8 40.8	41.01	41.21	40.82	54,000	0	0	0
VLC	15.5 15.5	15.70	15.70	15.50	23,600	0	0	0
VLF	1 1	1	1	1	0	0	0	0
VLG	8.5 8.5	8.43	8.80	8.25	5,200	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	23.9 23.9	26.15	26.15	23.87	1,500	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6.1 6.1	5.73	6.27	5.73	18,400	0	0	0
VMD	16.2 16.2	16.25	16.25	16.10	8,200	0	0	0
VMG	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VMK	17.7 17.7	17.70	17.70	17.70	0	0	0	0
VMS	18.4 18.4	18.40	18.40	18.40	0	0	0	0
VMT	10.6 10.6	10.60	10.60	10.60	0	0	0	0
VNA	18.3 18.3	18.31	18.31	18.31	300	0	0	0
VNB	13.5 13.5	13.70	13.70	13.30	33,000	0	0	0
VNC	26.4 26.4	26.42	26.42	26.42	100	0	0	0
VND	14.3 14.3	14.35	14.44	14.20	8,789,000	0	0	0
VNE	3.2 3.2	3.10	3.22	3.08	191,900	0	0	0
VNF	13.6 13.6	13.82	13.82	13.64	177,500	0	0	0
VNG	8 8	7.83	8	7.83	4,200	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	11.7 11.7	12	12	11.70	11,800	0	0	0
VNL	18.4 18.4	17.97	18.44	17.54	15,000	0	0	0
VNM	53.4 53.4	54.09	54.09	53.35	2,664,700	0	0	0
VNP	11.7 11.7	10.92	11.89	10.92	110,800	0	0	0
VNR	19.3 19.3	19.45	19.45	18.93	46,000	0	0	0
VNS	9.4 9.4	9.49	9.49	9.31	24,300	0	0	0
VNT	31.3 31.3	31.30	31.30	31.30	0	0	0	0
VNX	4.9 4.9	4.88	4.88	4.88	0	0	0	0
VNY	5.8 5.8	5.80	5.80	5.80	22,000	0	0	0
VNZ	335 335	335	335	335	100	0	0	0
VOC	14.2 14.2	14.69	14.88	14.23	700	0	0	0
VOS	12.4 12.4	12.66	12.66	12.29	2,678,400	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	16.1 16.1	16.26	16.26	16.06	9,938,200	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	24.4 24.4	24.79	24.79	24.40	70,000	0	0	0
VPG	11.4 11.4	11.25	11.50	11.25	86,200	0	0	0
VPH	5.5 5.5	5.48	5.49	5.43	30,100	0	0	0
VPI	52.8 52.8	53.10	54.20	52.80	1,996,800	0	0	0
VPR	16.7 16.7	16.68	16.68	16.68	0	0	0	0
VPS	8.7 8.7	8.74	8.74	8.74	200	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	11.6 11.6	11.61	11.61	11.61	100	0	0	0
VRC	12.7 12.7	12.90	12.90	12.40	600	0	0	0
VRE	23.1 23.1	22.80	23.50	22.55	14,336,300	0	0	0
VRG	14.0 14.0	14.31	14.31	13.96	7,800	0	0	0
VSA	20.6 20.6	20.60	20.60	20.60	100	0	0	0
VSC	19.7 19.7	19.31	19.78	19.03	6,221,700	0	0	0
VSE	9.1 9.1	9	9.20	8.90	6,100	0	0	0
VSF	32.9 32.9	32.80	32.90	32.50	10,700	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	50.0 50.0	50.05	50.05	50.05	1,200	0	0	0
VSI	17.3 17.3	16.87	17.30	16.38	6,600	0	0	0
VSM	16.9 16.9	17.31	17.46	16.92	1,100	0	0	0
VSN	16.6 16.6	16.41	16.70	16.41	300	0	0	0
VST	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTA	3.6 3.6	3.50	3.60	3.50	4,000	0	0	0
VTB	9.5 9.5	9.50	9.50	9.50	400	0	0	0
VTC	8.2 8.2	8.20	8.20	8.20	100	0	0	0
VTD	10.3 10.3	9.90	10.50	9.90	229,300	0	0	0
VTE	4.0 4.0	3.98	3.98	3.98	0	0	0	0
VTG	9.7 9.7	9.70	9.70	9.70	0	0	0	0
VTH	7.8 7.8	7.50	7.90	7.50	400	0	0	0
VTI	8.6 8.6	8.60	8.60	8.60	0	0	0	0
VTJ	3.8 3.8	3.80	3.80	3.80	100	0	0	0
VTK	54.4 54.4	58.21	58.21	54.11	4,300	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.4 11.4	12.04	12.04	11.43	399,800	0	0	0
VTP	110.8 110.8	110.15	114.21	109.16	1,133,400	0	0	0
VTQ	32.6 32.6	32.60	32.60	32.60	0	0	0	0
VTR	15.5 15.5	15.54	15.61	15.01	14,600	0	0	0
VTS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VTV	12.9 12.9	11.60	12.90	11.60	118,500	0	0	0
VTX	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VTZ	17.3 17.3	17.40	17.70	17.30	1,408,400	0	0	0
VUA	18.1 18.1	18.10	18.10	18.10	0	0	0	0
VVN	2.2 2.2	2.20	2.20	2.20	0	0	0	0
VVS	17.9 17.9	18.22	18.22	16.39	13,700	0	0	0
VW3	10.8 10.8	9.22	10.80	9.22	2,100	0	0	0
VWS	18.7 18.7	18.70	18.70	18.70	0	0	0	0
VXB	23.9 23.9	23.90	23.90	23.90	0	0	0	0
VXP	30.6 30.6	30.60	30.60	30.60	0	0	0	0
VXT	12.0 12.0	11.98	11.98	11.98	0	0	0	0
WCS	305.8 305.8	305	307.42	305	600	0	0	0
WSB	58.4 58.4	53.48	58.42	53.48	700	0	0	0
WSS	5.3 5.3	5.10	5.30	5.10	57,400	0	0	0
WTC	10.0 10.0	10.05	10.05	10.05	1,000	0	0	0
X20	13.6 13.6	13.01	13.57	12.83	16,300	0	0	0
X26	24.1 24.1	24.10	24.10	24.10	0	0	0	0
X77	0.3 0.3	0.30	0.30	0.30	0	0	0	0
XDH	13 13	15.30	15.30	13	1,100	0	0	0
XHC	17.5 17.5	17.53	17.53	17.53	0	0	0	0
XLV	13.5 13.5	13.53	13.53	13.53	0	0	0	0
XMC	6.9 6.9	6.60	6.90	6.60	3,000	0	0	0
XMD	6 6	6	6	6	0	0	0	0
XMP	14.2 14.2	14.24	14.24	14.24	3,000	0	0	0
XPH	8.2 8.2	8.20	8.20	8.20	4,100	0	0	0
YBC	10.1 10.1	11.50	11.50	10.10	200	0	0	0
YBM	14.6 14.6	14.70	14.70	14.45	18,500	0	0	0
YEG	11.4 11.4	11.60	11.60	11.25	2,324,600	0	0	0
YTC	36.3 36.3	36.28	36.28	36.28	0	0	0	0
^HASTC	211.5 211.5	211.72	212.64	210.91	41,108,810	0	0	0
^UPCOM	92.3 92.3	92.27	92.74	91.88	42,002,679	0	0	0
^VN30	1,312.3 1,312.3	1,321.38	1,321.38	1,305.51	218,428,300	0	0	0
^VNINDEX	1,226.8 1,226.8	1,234.30	1,234.30	1,222.56	576,313,016	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 28/04/2025