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 29/04/2025

Mã CK	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
A32	37.7 37.7	37.69	37.69	37.69	100	0	0	0
AAA	6.7 6.7	6.73	6.74	6.63	1,117,600	0	0	0
AAH	4.1 4.1	4.10	4.30	3.90	2,815,700	0	0	0
AAM	6.9 6.9	6.90	6.90	6.90	200	0	0	0
AAS	7.4 7.4	7.40	7.50	7.30	130,100	0	0	0
AAT	2.9 2.9	2.90	2.93	2.84	58,100	0	0	0
AAV	8.4 8.4	8.40	8.80	7.50	4,290,200	0	0	0
ABB	7.4 7.4	7.30	7.40	7.20	868,000	0	0	0
ABC	10 10	10.10	10.10	10	22,100	0	0	0
ABI	23.5 23.5	23.17	23.58	22.75	44,800	0	0	0
ABR	12.4 12.4	11.90	12.66	11.90	3,300	0	0	0
ABS	3.5 3.5	3.50	3.50	3.46	81,200	0	0	0
ABT	43.3 43.3	43.20	43.25	43	8,500	0	0	0
ABW	7.4 7.4	7.40	7.50	7.40	31,000	0	0	0
ACB	20.1 20.1	20.01	20.22	20.01	3,581,800	0	0	0
ACC	14.2 14.2	14.10	14.15	13.95	222,000	0	0	0
ACE	37.1 37.1	37.70	37.70	37.12	4,900	0	0	0
ACL	9.8 9.8	10	10	9.80	13,000	0	0	0
ACM	0.6 0.6	0.60	0.60	0.60	0	0	0	0
ACS	5.9 5.9	5.90	5.90	5.90	300	0	0	0
ACV	57.2 57.2	57.54	58.09	57.12	251,400	0	0	0
ADC	20 20	20	20	20	0	0	0	0
ADG	9.5 9.5	9.50	10	9.50	500	0	0	0
ADS	7.4 7.4	7.33	7.41	7.24	60,800	0	0	0
AFX	7.1 7.1	7.20	7.20	7.10	112,200	0	0	0
AG1	12.3 12.3	12.44	12.44	12.26	800	0	0	0
AGF	2.1 2.1	2.10	2.10	2.10	0	0	0	0
AGG	15.2 15.2	15.45	15.45	15.15	156,900	0	0	0
AGM	1.7 1.7	1.77	1.77	1.67	387,000	0	0	0
AGP	38.2 38.2	38.43	38.43	37.66	5,700	0	0	0
AGR	13.9 13.9	13.92	13.92	13.77	370,400	0	0	0
AGX	151.1 151.1	151.09	151.09	151.09	0	0	0	0
AIC	11.5 11.5	11.70	11.70	11.50	600	0	0	0
AIG	40.4 40.4	40.30	40.40	40.20	2,400	0	0	0
ALT	12.4 12.4	12.41	12.41	12.41	0	0	0	0
ALV	5.2 5.2	5.12	5.24	5.06	58,100	0	0	0
AMC	15.4 15.4	15.35	15.45	15.35	1,600	0	0	0
AME	5 5	5	5	5	0	0	0	0
AMP	13.3 13.3	13.30	13.30	13.30	0	0	0	0
AMS	7.5 7.5	7.20	7.60	7.10	79,800	0	0	0
AMV	2 2	2	2	2	0	0	0	0
ANT	22.8 22.8	21.50	23	21.40	36,700	0	0	0
ANV	14.8 14.8	14.81	15.10	14.61	725,200	0	0	0
APF	43.3 43.3	43.35	43.35	43.26	1,600	0	0	0
APG	12.4 12.4	12.10	13.10	12	700,400	0	0	0
APH	6.6 6.6	6.65	6.70	6.62	114,600	0	0	0
API	5.3 5.3	5.50	5.50	5.30	205,000	0	0	0
APL	18.6 18.6	18.65	18.65	18.65	0	0	0	0
APP	5.8 5.8	5.80	6	5.80	56,200	0	0	0
APS	5.2 5.2	5.30	5.30	5.20	167,600	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	17.5 17.5	17.55	17.60	17.50	5,300	0	0	0
ASM	6.1 6.1	6.13	6.13	6.08	196,500	0	0	0
ASP	4.9 4.9	5	5.13	4.90	67,000	0	0	0
AST	54.5 54.5	54.47	54.57	54.00	38,600	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	16	16	16	0	0	0	0
AVC	56.2 56.2	56	56.20	56	1,000	0	0	0
AVF	0.4 0.4	0.40	0.40	0.40	0	0	0	0
AVG	15.7 15.7	15	15.90	14.60	190,300	0	0	0
BAB	11.0 11.0	11.01	11.01	11.01	100	0	0	0
BAF	34.3 34.3	34	34.30	33.65	2,859,900	0	0	0
BAL	10.9 10.9	10.90	10.90	10.90	100	0	0	0
BAX	36.6 36.6	34.20	36.60	34.20	5,200	0	0	0
BBC	52.5 52.5	50.95	54.08	50.95	700	0	0	0
BBH	10.8 10.8	10.78	10.78	10.78	0	0	0	0
BBM	7.5 7.5	7.47	7.47	7.47	0	0	0	0
BBS	11.4 11.4	11.41	11.41	11.41	0	0	0	0
BBT	9.8 9.8	9.86	9.86	9.79	6,500	0	0	0
BCA	12 12	12.90	12.90	12	5,200	0	0	0
BCB	0.7 0.7	0.70	0.70	0.70	0	0	0	0
BCC	7.1 7.1	7.10	7.10	7	48,500	0	0	0
BCE	9.6 9.6	9.58	9.61	9.24	1,272,300	0	0	0
BCF	35.0 35.0	34.97	34.97	34.97	500	0	0	0
BCG	2.9 2.9	3	3	2.94	4,265,800	0	0	0
BCM	55 55	55.70	56	54.90	339,100	0	0	0
BCP	10.9 10.9	10.90	10.90	10.90	0	0	0	0
BCR	1.9 1.9	1.80	1.90	1.70	2,561,900	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	29.1 29.1	28.27	30.61	28.27	2,000	0	0	0
BDT	6.5 6.5	6.70	6.90	6.50	25,600	0	0	0
BDW	24.1 24.1	24.05	24.05	24.05	0	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	900	0	0	0
BFC	38.6 38.6	38.76	39.61	38.57	481,900	0	0	0
BGE	3.6 3.6	3.70	3.70	3.50	197,000	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	11.1 11.1	12.60	12.60	11.10	600	0	0	0
BHK	18.1 18.1	18.10	18.10	18.10	0	0	0	0
BHN	35.9 35.9	35.13	35.86	35.13	400	0	0	0
BHP	6.4 6.4	6.55	6.55	6.45	20,300	0	0	0
BIC	19.6 19.6	19.51	19.68	19.51	22,100	0	0	0
BID	34.2 34.2	34.22	34.37	33.97	2,440,200	0	0	0
BIG	4.7 4.7	4.62	4.72	4.62	23,700	0	0	0
BIO	11.7 11.7	11.70	11.70	11.70	100	0	0	0
BKC	22.4 22.4	23.10	23.10	22.05	20,400	0	0	0
BKG	2.9 2.9	2.88	2.95	2.80	46,100	0	0	0
BLI	8.5 8.5	8.40	8.60	8.40	2,300	0	0	0
BLN	6.6 6.6	6.57	6.57	6.57	0	0	0	0
BLT	34.9 34.9	34.95	34.95	34.85	1,300	0	0	0
BMC	19.4 19.4	19.24	19.81	19.24	79,600	0	0	0
BMD	13.4 13.4	13.42	13.42	13.42	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	18.6 18.6	18.60	18.68	18.55	260,800	0	0	0
BMJ	10.2 10.2	10.20	10.20	10.20	800	0	0	0
BMK	13.0 13.0	12.60	13.01	12.60	500	0	0	0
BMN	8.2 8.2	8.22	8.22	8.22	0	0	0	0
BMP	133.2 133.2	130.51	135.39	130.51	251,400	0	0	0
BMS	10.3 10.3	9.91	10.45	9.91	422,600	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	7.40	7.20	19,600	0	0	0
BNW	8.1 8.1	8.14	8.14	8.14	0	0	0	0
BOT	4.4 4.4	4.60	4.70	4.40	849,500	0	0	0
BPC	13.1 13.1	13.11	13.11	13.11	0	0	0	0
BQB	4 4	4	4	3.60	23,000	0	0	0
BRC	12.0 12.0	11.66	11.98	11.66	7,400	0	0	0
BRR	19.2 19.2	19.17	19.17	19.17	100	0	0	0
BRS	19.1 19.1	19.11	19.11	19.11	300	0	0	0
BSA	21.1 21.1	21.05	21.05	20.57	23,700	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	0	0	0	0
BSG	13.1 13.1	13.10	13.10	13.10	10,200	0	0	0
BSH	20.4 20.4	20.43	20.43	20.43	100	0	0	0
BSI	40.5 40.5	41.18	41.27	40.36	598,100	0	0	0
BSL	9.3 9.3	9.31	9.31	9.31	0	0	0	0
BSP	8.8 8.8	8.83	8.83	8.83	0	0	0	0
BSQ	18.5 18.5	18.07	18.54	18.07	26,500	0	0	0
BSR	12.3 12.3	12.42	12.42	12.23	1,618,400	0	0	0
BST	11 11	11	11	11	0	0	0	0
BT1	11.2 11.2	11.22	11.22	11.22	100	0	0	0
BT6	3.4 3.4	3.40	3.40	3.40	0	0	0	0
BTB	5 5	5	5	4.90	10,700	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	24.5 24.5	22.88	24.51	22.88	12,100	0	0	0
BTN	2.8 2.8	2.80	2.80	2.80	5,300	0	0	0
BTP	11.3 11.3	11.31	11.46	11.31	12,500	0	0	0
BTS	5.1 5.1	5	5.20	4.90	2,300	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	12	11.80	1,053,300	0	0	0
BVG	2.2 2.2	2.20	2.20	2.20	0	0	0	0
BVH	45.1 45.1	45.33	45.77	44.64	296,500	0	0	0
BVL	9.3 9.3	9.35	9.35	9.26	2,900	0	0	0
BVN	17.7 17.7	17.80	17.80	13.70	3,800	0	0	0
BVS	29.2 29.2	29.39	29.49	29.10	246,500	0	0	0
BWA	12.2 12.2	12.20	12.20	12.20	0	0	0	0
BWE	48.9 48.9	47.85	48.90	47.30	302,000	0	0	0
BWS	32.8 32.8	32.07	32.92	32.07	5,300	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	18.3 18.3	18.30	18.30	18.30	100	0	0	0
C22	18.1 18.1	18.08	18.08	18.08	0	0	0	0
C32	17.8 17.8	17.60	17.80	17.60	2,300	0	0	0
C47	6.7 6.7	6.78	6.78	6.44	43,200	0	0	0
C4G	7.3 7.3	7.20	7.30	7.10	474,600	0	0	0
C69	6.1 6.1	6.10	6.20	6	181,100	0	0	0
C92	4 4	4	4	3.90	3,700	0	0	0
CAD	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CAG	7.3 7.3	7	7.30	7	3,200	0	0	0
CAN	49.9 49.9	49.90	49.90	49.90	0	0	0	0
CAP	34.8 34.8	35	35	34.60	11,300	0	0	0
CAT	17.1 17.1	17.26	17.26	17.08	8,000	0	0	0
CBI	11.1 11.1	11.10	11.10	11.10	300	0	0	0
CBS	30.0 30.0	30.34	30.34	29.97	1,800	0	0	0
CC1	15.7 15.7	15.77	15.77	15.68	4,400	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	21.3 21.3	21.60	21.60	20.20	110,300	0	0	0
CCI	22.0 22.0	21.95	21.95	21.95	100	0	0	0
CCL	6.2 6.2	6.19	6.20	6.14	225,100	0	0	0
CCM	42.7 42.7	42.70	42.70	42.70	800	0	0	0
CCP	45.5 45.5	45.50	45.50	45.50	0	0	0	0
CCR	12.3 12.3	11.75	12.33	11.75	300	0	0	0
CCT	11 11	11	11	11	100	0	0	0
CCV	29.4 29.4	29.37	29.37	29.37	0	0	0	0
CDC	15 15	15.67	15.67	14.92	152,200	0	0	0
CDG	3.0 3.0	2.97	2.97	2.97	0	0	0	0
CDH	9.1 9.1	8.60	9.17	8.60	1,700	0	0	0
CDN	29.9 29.9	29.38	29.86	29.38	10,500	0	0	0
CDO	1.8 1.8	1.80	1.80	1.80	0	0	0	0
CDP	9.8 9.8	9.74	9.83	9.74	500	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	11.7 11.7	11.81	11.90	11.62	3,137,600	0	0	0
CET	4.1 4.1	4.40	4.40	4.10	9,300	0	0	0
CFM	9.7 9.7	10.05	10.05	7.80	1,600	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	33.6 33.6	33.19	34.01	33.19	16,600	0	0	0
CHS	12.4 12.4	12.40	12.40	12.40	0	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	9.40	17,700	0	0	0
CID	25.9 25.9	25.90	25.90	25.90	0	0	0	0
CIG	8.2 8.2	8.37	8.37	8.14	34,000	0	0	0
CII	11.3 11.3	11.33	11.42	11.20	8,706,300	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	47.7 47.7	45.55	47.70	45.46	19,700	0	0	0
CKD	21.3 21.3	21.56	21.56	21.28	2,100	0	0	0
CKG	13.1 13.1	12.86	13.47	12.86	80,300	0	0	0
CKV	13.0 13.0	12.98	12.98	12.98	0	0	0	0
CLC	47.6 47.6	47.23	47.61	47.23	2,600	0	0	0
CLG	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CLH	21.2 21.2	21.19	21.28	21.10	6,000	0	0	0
CLL	31.3 31.3	30.56	31.39	30.56	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	15.3 15.3	15.25	15.44	15.05	106,000	0	0	0
CMC	5.8 5.8	5.98	5.98	5.80	1,800	0	0	0
CMD	22.4 22.4	22.43	22.43	21.09	1,800	0	0	0
CMF	285.1 285.1	285.10	285.10	285.10	100	0	0	0
CMG	31.5 31.5	31.65	31.80	31.30	404,900	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	21 21	23	23	21	200	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	7.1 7.1	7.10	7.20	7	71,700	0	0	0
CMT	13.3 13.3	13.40	13.40	13.20	4,900	0	0	0
CMV	8 8	8	8	8	0	0	0	0
CMW	13.0 13.0	13.03	13.03	13.03	0	0	0	0
CMX	6.9 6.9	6.99	7	6.91	52,700	0	0	0
CNA	43.9 43.9	43.90	43.90	43.90	0	0	0	0
CNC	37.7 37.7	37.72	37.72	37.72	500	0	0	0
CNG	26.1 26.1	26.08	26.18	25.89	51,700	0	0	0
CNN	37.1 37.1	37.07	37.07	37.07	0	0	0	0
CNT	9.5 9.5	9.79	9.79	9.49	3,100	0	0	0
COM	33.3 33.3	33.30	33.30	33.30	100	0	0	0
CPA	7.5 7.5	7.30	7.50	7.30	900	0	0	0
CPC	16.5 16.5	16.53	16.53	16.53	5,800	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	33.1 33.1	32.48	33.07	32	16,200	0	0	0
CQT	8.0 8.0	7.99	7.99	7.99	0	0	0	0
CRC	7.8 7.8	7.81	7.81	7.68	215,800	0	0	0
CRE	7.4 7.4	7.35	7.50	7.30	218,200	0	0	0
CSC	17.7 17.7	17.45	17.82	17.45	15,100	0	0	0
CSI	36.5 36.5	35	36.50	35	33,500	0	0	0
CSM	11.0 11.0	11.16	11.16	10.91	517,300	0	0	0
CSV	31.3 31.3	31.13	31.81	31.03	930,100	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	0	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	80.9 80.9	83	83.10	80.90	558,400	0	0	0
CTF	21.4 21.4	21.17	21.37	20.98	476,300	0	0	0
CTG	36.9 36.9	36.45	36.90	36.41	4,933,700	0	0	0
CTI	19.8 19.8	20.10	20.30	19.80	1,112,800	0	0	0
CTN	0.5 0.5	0.50	0.50	0.50	0	0	0	0
CTP	18.2 18.2	17	18.20	17	105,500	0	0	0
CTR	82.8 82.8	82.37	83.25	81.98	398,000	0	0	0
CTS	22.5 22.5	22.38	22.59	22.31	385,600	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	0	0	0	0
CVN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
CVT	29.9 29.9	28.85	30.60	28.85	500	0	0	0
CX8	7.7 7.7	7.60	7.70	7.60	5,100	0	0	0
CYC	2.5 2.5	2.50	2.50	2.50	0	0	0	0
D11	9.4 9.4	9.38	9.38	9.38	0	0	0	0
D2D	32.6 32.6	32.45	32.81	32.45	42,500	0	0	0
DAC	4.5 4.5	4.50	4.50	4.50	0	0	0	0
DAD	18.0 18.0	18.01	18.01	18.01	100	0	0	0
DAE	15.4 15.4	15.40	15.40	15.40	0	0	0	0
DAH	3 3	3	3.02	2.98	114,000	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	6.8 6.8	6.79	6.79	6.77	300	0	0	0
DBC	23.9 23.9	23.70	24.22	23.65	4,761,200	0	0	0
DBD	47.7 47.7	46.43	48.07	46.43	177,400	0	0	0
DBM	26.5 26.5	26.46	26.46	26.46	200	0	0	0
DBT	11.2 11.2	11.21	11.21	11.21	0	0	0	0
DC1	7.5 7.5	7.50	7.50	7.50	0	0	0	0
DC2	6.3 6.3	5.75	6.31	5.75	200	0	0	0
DC4	11.5 11.5	10.82	11.45	10.82	1,380,700	0	0	0
DCF	36.8 36.8	36.84	36.84	36.84	0	0	0	0
DCG	22.5 22.5	22.52	22.52	22.52	100	0	0	0
DCH	9.3 9.3	9.30	9.30	9.30	0	0	0	0
DCL	23.8 23.8	22.20	23.75	22	1,116,500	0	0	0
DCM	30.5 30.5	30.60	30.89	30.32	1,502,500	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	13.20	13.30	13	18,100	0	0	0
DDG	2.6 2.6	2.60	2.70	2.60	176,100	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	7.1 7.1	7.14	7.14	7.14	200	0	0	0
DDV	21.2 21.2	20.43	22.17	20.43	2,553,000	0	0	0
DFC	25.0 25.0	24.41	24.95	24.41	1,900	0	0	0
DFF	1.3 1.3	1.30	1.30	1.20	52,700	0	0	0
DGC	91 91	91.20	92.90	90.70	981,100	0	0	0
DGT	4.5 4.5	4.50	4.60	4.40	339,200	0	0	0
DGW	32.2 32.2	32.35	32.55	32.16	455,900	0	0	0
DHA	37.0 37.0	36.99	37.38	36.99	21,700	0	0	0
DHB	8.8 8.8	8.40	8.80	8.40	2,500	0	0	0
DHC	23.1 23.1	23.40	23.40	23.07	77,500	0	0	0
DHD	27.8 27.8	27.79	27.79	27.79	0	0	0	0
DHG	91.9 91.9	92.01	92.10	91.54	7,600	0	0	0
DHM	6.8 6.8	6.70	6.85	6.50	12,000	0	0	0
DHN	29.3 29.3	29.32	29.32	29.32	0	0	0	0
DHP	11.4 11.4	11.40	11.40	11.40	100	0	0	0
DHT	75.7 75.7	76.27	76.27	74.82	9,400	0	0	0
DIC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
DID	4.3 4.3	4.30	4.30	4.30	1,200	0	0	0
DIG	12.7 12.7	12.88	12.88	12.67	5,084,600	0	0	0
DIH	13.2 13.2	13.85	13.85	13.21	5,900	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	6.5 6.5	6.70	6.80	6.50	517,200	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	2.04	1,283,400	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	59.9 59.9	58.28	60.01	58.28	6,200	0	0	0
DMN	5.3 5.3	5.30	5.30	5.30	100	0	0	0
DMS	7 7	7	7	7	0	0	0	0
DNA	23.3 23.3	23.33	23.33	23.33	0	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	0	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	18.4 18.4	18.40	18.40	18.40	1,000	0	0	0
DNT	37 37	37	37	37	0	0	0	0
DNW	30.9 30.9	31.02	31.02	30.93	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	35.3 35.3	35.83	35.83	35.35	1,100	0	0	0
DP2	4.6 4.6	4.60	4.60	4.60	0	0	0	0
DP3	54.1 54.1	54.30	54.50	54.10	2,000	0	0	0
DPG	31.6 31.6	31.40	32.26	31.28	970,500	0	0	0
DPH	58 58	58	58	58	0	0	0	0
DPM	18.1 18.1	18.04	18.32	18.04	1,193,000	0	0	0
DPP	18.6 18.6	18.64	18.64	18.64	0	0	0	0
DPR	33.5 33.5	33.61	33.80	33.32	375,300	0	0	0
DPS	0.3 0.3	0.30	0.30	0.30	0	0	0	0
DQC	9.3 9.3	8.91	9.28	8.87	18,800	0	0	0
DRC	14.0 14.0	14.05	14.35	14.01	385,600	0	0	0
DRG	8.1 8.1	8.10	8.10	8	2,600	0	0	0
DRH	2.1 2.1	2.10	2.15	2.05	1,464,600	0	0	0
DRI	10.8 10.8	10.80	10.90	10.61	508,000	0	0	0
DRL	54.0 54.0	53.94	54.04	53.94	300	0	0	0
DS3	5.4 5.4	5.40	5.40	5.30	300	0	0	0
DSD	13.2 13.2	13.23	13.23	13.23	0	0	0	0
DSE	21.4 21.4	21.60	21.60	21.40	28,700	0	0	0
DSG	3.4 3.4	3.40	3.40	3.40	0	0	0	0
DSN	45.4 45.4	45.60	45.60	45	20,100	0	0	0
DSP	11.5 11.5	11.50	11.50	11.50	0	0	0	0
DST	5.1 5.1	5.20	5.40	5	86,400	0	0	0
DTA	4.7 4.7	4.67	4.74	4.54	18,700	0	0	0
DTB	12.1 12.1	12.06	12.06	12.06	0	0	0	0
DTD	14.1 14.1	13.88	14.14	13.79	231,300	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	2 2	2	2	2	25,900	0	0	0
DTK	11.6 11.6	11.82	11.82	11.34	1,200	0	0	0
DTL	10.4 10.4	10.40	10.40	10.40	0	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	11.4 11.4	11.40	11.40	11.40	100	0	0	0
DVG	1.3 1.3	1.30	1.30	1.30	0	0	0	0
DVM	6.3 6.3	6.09	6.27	6.09	75,900	0	0	0
DVN	20.5 20.5	20.36	21.03	20.26	52,700	0	0	0
DVP	71.9 71.9	72.83	72.83	71.89	9,700	0	0	0
DVW	17.5 17.5	17.50	17.50	17.50	0	0	0	0
DWC	13.7 13.7	13.63	13.72	13.63	4,200	0	0	0
DWS	17.6 17.6	17.63	17.63	17.63	0	0	0	0
DXG	12.9 12.9	12.61	12.99	12.48	11,662,400	0	0	0
DXL	13 13	13	13	13	0	0	0	0
DXP	8.5 8.5	8.55	8.64	8.45	155,300	0	0	0
DXS	6.4 6.4	6.34	6.44	6.21	1,379,400	0	0	0
DXV	4.1 4.1	4.15	4.15	3.86	163,400	0	0	0
E12	8.1 8.1	8	8.10	8	15,600	0	0	0
E29	8.7 8.7	8.69	8.69	8.69	0	0	0	0
EBS	10.9 10.9	10.90	10.90	10.90	0	0	0	0
ECI	14.6 14.6	14.60	14.60	14.60	0	0	0	0
ECO	10.1 10.1	9.74	10.27	9.66	38,500	0	0	0
EFI	2.3 2.3	2.30	2.30	2.20	3,500	0	0	0
EIB	19.0 19.0	19.35	19.35	18.95	8,881,500	0	0	0
EIC	22.2 22.2	22.20	22.20	22.20	0	0	0	0
EID	25 25	25	25	24.60	12,200	0	0	0
EIN	2 2	2	2	2	700	0	0	0
ELC	20.3 20.3	20.67	20.81	20.14	284,200	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	25.5 25.5	25.74	25.74	25.55	1,300	0	0	0
EPC	11.5 11.5	11.50	11.50	11.50	0	0	0	0
EPH	12.1 12.1	12.20	12.20	12.10	7,300	0	0	0
EVE	8.5 8.5	8.41	8.60	8.41	29,300	0	0	0
EVF	9.4 9.4	9.33	9.65	9.33	11,222,500	0	0	0
EVG	5.9 5.9	5.93	6	5.80	318,000	0	0	0
EVS	5.6 5.6	5.80	5.90	5.60	95,300	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	3.93	3.93	3.85	63,300	0	0	0
FCN	14.4 14.4	14.40	14.50	14.25	495,900	0	0	0
FCS	6.9 6.9	6.90	6.90	6.90	0	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	28.3 28.3	28.34	28.34	28.34	100	0	0	0
FIC	11.8 11.8	11.50	12.07	10.06	52,400	0	0	0
FID	1.4 1.4	1.40	1.40	1.40	0	0	0	0
FIR	8.1 8.1	7.79	8.11	7.64	1,397,700	0	0	0
FIT	4.2 4.2	4.28	4.28	4.23	332,800	0	0	0
FMC	34.0 34.0	33.96	34.58	33.39	87,800	0	0	0
FOC	69.8 69.8	71.46	71.55	69.43	52,400	0	0	0
FOX	59.9 59.9	59.47	60.60	59.47	64,700	0	0	0
FPT	94.3 94.3	94.50	95.27	94.06	2,945,500	0	0	0
FRC	26.6 26.6	26.95	26.95	23.91	1,200	0	0	0
FRM	12.4 12.4	12.40	12.40	12.40	0	0	0	0
FRT	134.2 134.2	132.96	135.04	131.04	473,700	0	0	0
FSO	7.1 7.1	7.10	7.10	7.10	0	0	0	0
FT1	51 51	47.10	51	47	900	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	33.6 33.6	34.20	34.20	33.57	1,938,600	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	5.54	5.35	60,600	0	0	0
GAS	54.9 54.9	54.97	54.97	54.78	310,200	0	0	0
GCB	17.2 17.2	17.20	17.20	17.20	0	0	0	0
GCF	26.0 26.0	25.77	26.47	25.60	12,600	0	0	0
GDA	13.2 13.2	13.23	13.37	13.15	102,800	0	0	0
GDT	19.4 19.4	19.27	19.46	19.08	33,100	0	0	0
GDW	32.8 32.8	29.47	32.99	29.47	700	0	0	0
GEG	13.7 13.7	13.80	14	13.65	993,200	0	0	0
GER	4.8 4.8	4.80	4.80	4.80	0	0	0	0
GEX	24.8 24.8	24.66	25.04	24.19	6,177,500	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	28.2 28.2	28.28	28.28	28.10	7,200	0	0	0
GIC	15 15	14.10	15.10	14.10	300	0	0	0
GIL	15.5 15.5	15.20	15.60	15	340,900	0	0	0
GKM	3.3 3.3	3.50	3.50	3.30	154,600	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	51.3 51.3	49.36	51.68	49.36	4,559,100	0	0	0
GMH	8.2 8.2	8.20	8.20	8.19	200	0	0	0
GMX	16.2 16.2	16.19	16.19	16.19	0	0	0	0
GND	30.8 30.8	27.06	30.83	23.29	900	0	0	0
GPC	2.7 2.7	2.70	2.70	2.60	132,900	0	0	0
GSM	27.6 27.6	27.62	27.62	27.62	0	0	0	0
GSP	10.3 10.3	10.29	10.38	10.25	52,600	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	23.4 23.4	23.17	23.66	22.97	3,078,300	0	0	0
GVT	67.0 67.0	67.04	67.04	67.04	100	0	0	0
H11	6.3 6.3	6.30	6.30	6.30	1,800	0	0	0
HAC	10.5 10.5	10.50	10.50	10.50	100	0	0	0
HAD	13.9 13.9	13.88	13.88	13.88	100	0	0	0
HAF	12.1 12.1	12.10	12.10	12.10	0	0	0	0
HAG	13.1 13.1	13.40	13.65	13.10	7,890,200	0	0	0
HAH	48.7 48.7	46.31	49.04	45.70	2,971,200	0	0	0
HAM	39.3 39.3	39.31	39.31	39.31	0	0	0	0
HAN	9.2 9.2	9.40	9.50	8.50	3,400	0	0	0
HAP	5.5 5.5	5.40	5.70	5.40	826,400	0	0	0
HAR	3.1 3.1	3.14	3.15	3.11	73,200	0	0	0
HAS	7.5 7.5	8.12	8.12	7.50	1,500	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	0	0	0	0
HAX	13.8 13.8	13.99	13.99	13.76	281,600	0	0	0
HBC	6.3 6.3	6.30	6.40	6.20	741,800	0	0	0
HBD	20.7 20.7	20.70	20.70	20.70	0	0	0	0
HBH	5.4 5.4	5.39	5.39	5.19	36,800	0	0	0
HBS	6.2 6.2	6.50	6.50	6.20	45,100	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	15.13	1,300	0	0	0
HCD	6.9 6.9	6.80	6.90	6.71	19,700	0	0	0
HCI	11 11	11	11	11	0	0	0	0
HCM	19.8 19.8	20.12	20.12	19.76	5,319,900	0	0	0
HCT	12 12	12	12	12	0	0	0	0
HD2	13.6 13.6	13.60	13.70	13.60	8,500	0	0	0
HD6	12 12	12.20	12.20	11.80	76,700	0	0	0
HD8	8.1 8.1	8.12	8.12	8.12	2,800	0	0	0
HDA	4.4 4.4	4.50	4.50	4.40	7,300	0	0	0
HDB	21.5 21.5	21.45	21.55	21.20	6,862,700	0	0	0
HDC	19.3 19.3	19.51	19.60	19.02	2,191,900	0	0	0
HDG	21.3 21.3	21.23	21.36	20.91	1,647,800	0	0	0
HDM	32 32	32	32.10	32	13,900	0	0	0
HDO	0.4 0.4	0.40	0.40	0.40	0	0	0	0
HDP	24.7 24.7	25.49	25.49	24.73	1,600	0	0	0
HDS	8.3 8.3	8.30	8.30	8.30	0	0	0	0
HDW	13.1 13.1	13.17	13.17	13.08	200	0	0	0
HEC	58.6 58.6	58.64	58.64	58.64	0	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	6.3 6.3	6.30	7.10	6.30	6,000	0	0	0
HFX	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HGM	295.3 295.3	297.98	298.16	295.30	4,900	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	8.8 8.8	9.09	9.09	8.70	280,800	0	0	0
HHS	11 11	10.85	11.20	10.60	4,048,800	0	0	0
HHV	11.2 11.2	11.38	11.38	11.19	3,145,100	0	0	0
HID	2.6 2.6	2.66	2.66	2.63	36,300	0	0	0
HIG	13.5 13.5	13.50	13.50	13.50	100	0	0	0
HII	3.9 3.9	3.96	3.96	3.84	22,200	0	0	0
HIO	7.1 7.1	7.10	7.30	7.10	4,800	0	0	0
HJC	6.4 6.4	6.40	6.40	6.40	0	0	0	0
HJS	29.8 29.8	29.76	29.76	29.76	0	0	0	0
HKB	0.6 0.6	0.60	0.60	0.60	0	0	0	0
HKT	8.7 8.7	8.50	8.70	8.50	9,700	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	11.9 11.9	11.85	11.94	11.68	42,800	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	11.2 11.2	10.94	11.22	10.75	2,900	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	13.5 13.5	13.62	14.28	13.53	36,300	0	0	0
HMR	12 12	11.60	12	11.50	16,700	0	0	0
HMS	30.2 30.2	29.99	30.29	29.99	13,000	0	0	0
HNB	11.0 11.0	11.02	11.02	11.02	200	0	0	0
HND	11.6 11.6	11.50	11.60	11.50	66,400	0	0	0
HNF	43.2 43.2	43.17	43.17	43.17	1,500	0	0	0
HNG	6.5 6.5	6.70	6.70	6.30	3,341,500	0	0	0
HNI	24.4 24.4	24.44	24.44	24.44	0	0	0	0
HNM	8.3 8.3	8.49	8.49	8.31	352,000	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	300	0	0	0
HPB	19.6 19.6	19.60	19.60	19.60	0	0	0	0
HPD	18.6 18.6	18.67	18.67	18.48	3,000	0	0	0
HPG	21.3 21.3	21.38	21.42	21.17	14,467,400	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	82.9 82.9	80.90	82.85	80.12	6,700	0	0	0
HPT	18.8 18.8	18.82	18.82	18.82	0	0	0	0
HPW	19.9 19.9	17.36	20.14	17.36	4,700	0	0	0
HPX	4.1 4.1	4.10	4.11	4.06	713,500	0	0	0
HQC	3.1 3.1	3	3.14	3	6,564,300	0	0	0
HRB	58.6 58.6	58.62	58.62	58.62	0	0	0	0
HRC	35.6 35.6	35.60	35.60	35.55	200	0	0	0
HSA	33 33	33	33	33	0	0	0	0
HSG	13.8 13.8	13.70	13.90	13.55	4,509,500	0	0	0
HSI	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HSL	3.7 3.7	3.76	3.76	3.70	113,600	0	0	0
HSM	4.8 4.8	4.90	4.90	4.80	15,500	0	0	0
HSP	16.2 16.2	15.24	16.33	15.24	36,900	0	0	0
HSV	3.8 3.8	3.90	3.90	3.80	22,500	0	0	0
HT1	10.7 10.7	10.74	10.79	10.64	113,600	0	0	0
HTC	31.2 31.2	31.16	31.16	25.49	3,000	0	0	0
HTE	3.7 3.7	3.80	3.80	3.60	26,000	0	0	0
HTG	38.5 38.5	37.95	38.50	37.95	20,700	0	0	0
HTI	17.2 17.2	17.14	17.27	17.09	143,200	0	0	0
HTL	24.9 24.9	25.02	25.02	24.93	400	0	0	0
HTM	9.1 9.1	9.30	9.30	9.10	1,700	0	0	0
HTN	8.8 8.8	8.86	8.98	8.80	121,500	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	9.22	9.22	9.22	0	0	0	0
HU1	5.8 5.8	5.84	5.84	5.84	0	0	0	0
HU4	11.5 11.5	11.20	11.50	11.20	10,600	0	0	0
HU6	4.8 4.8	4.80	4.80	4.80	10,400	0	0	0
HUB	14.3 14.3	14.17	14.35	14.17	15,100	0	0	0
HUG	34.9 34.9	34.90	34.90	34.90	0	0	0	0
HUT	12.0 12.0	12.07	12.17	11.97	436,200	0	0	0
HVA	13.7 13.7	13	14.20	12.50	140,000	0	0	0
HVG	1.4 1.4	1.40	1.40	1.40	0	0	0	0
HVH	12.9 12.9	12.71	12.90	12.52	354,000	0	0	0
HVN	24.9 24.9	24.47	25.18	24.43	1,952,200	0	0	0
HVT	30.3 30.3	30.28	30.57	29.80	28,400	0	0	0
HVX	2.6 2.6	2.66	2.66	2.56	3,300	0	0	0
HWS	16.0 16.0	16.47	16.47	16.00	5,800	0	0	0
IBD	6.5 6.5	6.50	6.50	6.50	0	0	0	0
ICC	27.0 27.0	26.85	27.05	26.85	700	0	0	0
ICF	2.8 2.8	2.70	2.80	2.40	24,500	0	0	0
ICG	8.8 8.8	8.90	8.90	8.70	13,300	0	0	0
ICI	9.5 9.5	9.50	9.50	9.50	0	0	0	0
ICN	39.6 39.6	40.94	40.94	39.46	39,100	0	0	0
ICT	12.2 12.2	12.48	12.48	12.20	41,800	0	0	0
IDC	31.5 31.5	31.39	31.91	30.87	3,207,000	0	0	0
IDI	5.9 5.9	5.93	5.99	5.86	298,900	0	0	0
IDJ	4.1 4.1	4.10	4.20	4.10	659,500	0	0	0
IDP	229.4 229.4	229.40	229.40	229.40	0	0	0	0
IDV	24.7 24.7	24.40	24.70	24.40	12,900	0	0	0
IFS	22.6 22.6	22.21	24.15	22.21	13,800	0	0	0
IHK	17.8 17.8	13.20	17.80	13.20	400	0	0	0
IJC	9.6 9.6	9.54	9.70	9.50	1,298,500	0	0	0
ILA	4.1 4.1	4	4.20	4	144,200	0	0	0
ILB	27.2 27.2	27.25	27.25	27.25	2,700	0	0	0
ILC	6.7 6.7	6.70	6.70	6.70	2,000	0	0	0
ILS	13.5 13.5	17.30	17.40	13.50	1,800	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	42.64	42.39	20,400	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	41.1 41.1	40	41.13	40	500	0	0	0
IPA	12.9 12.9	12.60	13.20	12.60	206,700	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	0	0	0	0
IST	29.6 29.6	29.58	29.58	29.58	0	0	0	0
ITC	10.0 10.0	10.05	10.05	9.95	238,800	0	0	0
ITD	11.4 11.4	11.17	11.45	11.12	58,000	0	0	0
ITQ	2.4 2.4	2.40	2.50	2.40	83,300	0	0	0
ITS	6.4 6.4	6.76	6.76	5.88	85,400	0	0	0
IVS	9.7 9.7	9.55	9.65	9.55	99,100	0	0	0
JOS	1.2 1.2	1.20	1.20	1.20	0	0	0	0
JVC	4.2 4.2	4.24	4.24	4	334,400	0	0	0
KAC	21 21	21	21	21	0	0	0	0
KBC	22.8 22.8	22.50	22.80	22.20	5,821,100	0	0	0
KCB	16.1 16.1	16.55	16.65	15.77	13,100	0	0	0
KCE	12.1 12.1	12.06	12.06	12.06	0	0	0	0
KDC	56.8 56.8	56.80	56.80	56.10	439,000	0	0	0
KDH	24.0 24.0	24.27	24.41	23.95	2,319,800	0	0	0
KDM	12.6 12.6	12.10	12.60	12.10	4,500	0	0	0
KGM	6.0 6.0	6.21	6.21	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	5.20	5.24	5.16	2,025,300	0	0	0
KHL	0.7 0.7	0.70	0.70	0.70	0	0	0	0
KHP	9.5 9.5	9.57	9.57	9.51	11,500	0	0	0
KHS	16.8 16.8	18	18.35	16.35	105,200	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	7.56	7.75	7.50	542,100	0	0	0
KMR	3.0 3.0	2.93	3.01	2.92	14,000	0	0	0
KMT	9.4 9.4	9.36	9.36	9.36	0	0	0	0
KOS	38.6 38.6	38.65	38.70	38.40	272,900	0	0	0
KPF	1.2 1.2	1.21	1.21	1.21	0	0	0	0
KSB	15.6 15.6	15.60	15.70	15.40	656,100	0	0	0
KSD	4.8 4.8	4.90	4.90	4.80	1,500	0	0	0
KSF	67.2 67.2	64	70	64	24,600	0	0	0
KSH	0.4 0.4	0.40	0.40	0.40	0	0	0	0
KSQ	2.4 2.4	2.50	2.60	2.40	675,500	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	47.8 47.8	45	48.80	45	2,400	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	1,100	0	0	0
L12	4 4	4.10	4.10	4	11,900	0	0	0
L14	27.2 27.2	27.10	27.20	26.80	84,900	0	0	0
L18	27.3 27.3	27	27.50	27	55,600	0	0	0
L40	13.8 13.8	13.72	13.76	12.96	52,800	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	6.4 6.4	6.40	6.40	6.40	2,500	0	0	0
LAF	16.5 16.5	16.30	16.85	16.30	3,200	0	0	0
LAI	15.8 15.8	16.13	16.19	15.63	21,100	0	0	0
LAS	17.0 17.0	16.95	17.52	16.76	620,200	0	0	0
LAW	28 28	28	28	28	0	0	0	0
LBE	26.6 26.6	26.50	26.60	26.50	1,300	0	0	0
LBM	28.8 28.8	29	29.20	28.70	6,100	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	8.64	8.64	8.55	828,500	0	0	0
LCM	1.3 1.3	1.30	1.30	1.30	0	0	0	0
LDG	1.9 1.9	1.89	1.95	1.88	1,731,500	0	0	0
LDP	12.5 12.5	13	13	12.50	9,300	0	0	0
LDW	21.1 21.1	21.10	21.10	21.10	100	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	0	0	0	0
LGC	57.0 57.0	57.73	57.73	50.31	1,200	0	0	0
LGL	3.1 3.1	3.13	3.15	3.07	19,100	0	0	0
LGM	9.9 9.9	9.90	9.90	9.90	0	0	0	0
LHC	74.3 74.3	74.30	75	74.30	7,900	0	0	0
LHG	25.3 25.3	25.28	25.47	24.95	364,300	0	0	0
LIC	32.4 32.4	33.50	33.50	31.30	7,900	0	0	0
LIG	2.7 2.7	2.80	2.80	2.60	283,200	0	0	0
LIX	27.8 27.8	27.76	27.95	27.76	15,500	0	0	0
LKW	39.1 39.1	39.08	39.08	39.08	0	0	0	0
LLM	17.1 17.1	18.11	18.50	15.85	3,000	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	11.7 11.7	9.10	11.70	9.10	3,100	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	30.3 30.3	30.55	30.97	30.32	1,143,500	0	0	0
LPT	6.2 6.2	6.11	6.20	6.11	4,700	0	0	0
LQN	1.9 1.9	1.90	1.90	1.90	0	0	0	0
LSG	16.9 16.9	16.90	17	16.80	43,700	0	0	0
LSS	9.5 9.5	9.50	9.51	9.40	144,800	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	19.2 19.2	18.56	19.24	18.56	6,300	0	0	0
MA1	26.9 26.9	26.87	26.87	26.87	100	0	0	0
MAC	12.7 12.7	11.88	13.06	11.67	12,900	0	0	0
MAS	34 34	34	34	34	0	0	0	0
MBB	17.7 17.7	17.79	17.83	17.68	13,178,800	0	0	0
MBG	3.1 3.1	2.90	3.10	2.90	724,200	0	0	0
MBN	7.9 7.9	7.90	7.90	7.90	0	0	0	0
MBS	23.5 23.5	23.64	23.72	23.37	2,151,700	0	0	0
MCC	12.5 12.5	12.50	12.50	12.50	0	0	0	0
MCF	8.0 8.0	8.04	8.04	8.04	1,600	0	0	0
MCH	117.3 117.3	117.66	118.54	115.89	135,000	0	0	0
MCM	25.9 25.9	26.08	26.08	25.34	3,000	0	0	0
MCO	8.1 8.1	8	8.20	8	13,000	0	0	0
MCP	26.9 26.9	26.85	26.85	26.31	9,700	0	0	0
MDA	8.7 8.7	8.71	8.71	8.71	0	0	0	0
MDC	10.3 10.3	10.58	10.58	10.21	6,900	0	0	0
MDF	6 6	6	6	6	0	0	0	0
MDG	14.5 14.5	14.50	14.50	14.50	100	0	0	0
MEC	4.7 4.7	4.70	4.70	4.70	0	0	0	0
MED	22.8 22.8	22.76	22.76	22.76	800	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	0	0	0	0
MES	10 10	10	10	10	0	0	0	0
MFS	39.0 39.0	39.12	39.88	38.75	55,100	0	0	0
MGC	20.5 20.5	21.42	21.42	19.84	80,700	0	0	0
MGG	24.7 24.7	24.67	24.67	24.67	0	0	0	0
MGR	4.8 4.8	5.20	5.20	4.70	3,300	0	0	0
MH3	27.3 27.3	27.35	28.02	26.97	31,500	0	0	0
MHC	8.5 8.5	8.46	8.46	8.11	23,000	0	0	0
MIC	11.4 11.4	11.29	11.74	11.03	18,200	0	0	0
MIE	8.5 8.5	8.50	8.50	8.50	0	0	0	0
MIG	14.9 14.9	15.08	15.12	14.89	127,700	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	24.3 24.3	23.50	25.30	22.80	6,600	0	0	0
MML	27.7 27.7	28	28	27.30	41,200	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	10.6 10.6	10.20	10.60	10	128,300	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	300	0	0	0
MRF	23.4 23.4	23.40	23.40	23.40	0	0	0	0
MSB	9.3 9.3	9.38	9.38	9.33	2,328,400	0	0	0
MSH	29.7 29.7	28.83	30.67	28.83	261,800	0	0	0
MSN	62.5 62.5	61.80	62.50	61.80	3,854,100	0	0	0
MSR	16.9 16.9	17.60	17.90	16.70	2,502,300	0	0	0
MST	5.2 5.2	5.18	5.18	5.09	586,100	0	0	0
MTA	18.9 18.9	20.50	20.50	18.40	34,400	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	9.3 9.3	9.30	9.30	9.30	1,200	0	0	0
MTH	18.1 18.1	16.67	18.09	16.67	200	0	0	0
MTL	6.4 6.4	6.30	6.40	6.30	1,300	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	1,000	0	0	0
MTX	12.8 12.8	12.80	12.80	12.80	0	0	0	0
MVB	20.3 20.3	18.58	20.39	17.72	38,800	0	0	0
MVC	8.0 8.0	8.05	8.05	7.86	10,200	0	0	0
MVN	56.9 56.9	58	58.40	55.20	23,100	0	0	0
MWG	59.9 59.9	59.94	60.23	59.64	5,701,400	0	0	0
MZG	6.9 6.9	6.86	6.95	6.86	26,400	0	0	0
NAC	0.9 0.9	0.90	0.90	0.90	0	0	0	0
NAF	19.8 19.8	19.73	19.77	19.59	267,100	0	0	0
NAG	13.0 13.0	12.50	12.96	12.50	1,278,500	0	0	0
NAP	9.0 9.0	9.01	9.01	9.01	0	0	0	0
NAS	35.4 35.4	35.40	35.40	35.40	200	0	0	0
NAU	10.3 10.3	10.30	10.30	10.30	0	0	0	0
NAV	16.7 16.7	16.74	16.74	16.74	1,200	0	0	0
NAW	8.1 8.1	8.10	8.10	8.10	0	0	0	0
NBB	22.0 22.0	22.20	22.20	21.35	18,600	0	0	0
NBC	9.5 9.5	9.50	9.50	9.41	50,000	0	0	0
NBE	11.8 11.8	12	12	11.80	1,300	0	0	0
NBP	10.5 10.5	10.50	10.50	10.50	0	0	0	0
NBT	17.5 17.5	17.46	17.46	17.46	200	0	0	0
NBW	30.9 30.9	30.94	30.94	30.94	0	0	0	0
NCG	8 8	7.60	8	7.60	22,300	0	0	0
NCS	26.7 26.7	26.70	26.70	26.70	600	0	0	0
NCT	94.4 94.4	94.85	95.41	94.39	10,700	0	0	0
ND2	36.5 36.5	34.22	36.47	34.22	1,200	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	8.24	8.24	8.05	87,300	0	0	0
NDP	16 16	16	16	16	0	0	0	0
NDT	4.2 4.2	4.20	4.20	4.20	500	0	0	0
NDW	6.7 6.7	6.66	6.66	6.66	0	0	0	0
NDX	4.9 4.9	4.80	4.90	4.70	2,800	0	0	0
NED	6.9 6.9	6.83	7.01	6.83	120,500	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	0	0	0	0
NFC	40.5 40.5	47.13	47.13	40.54	23,900	0	0	0
NGC	2 2	2	2	2	0	0	0	0
NHA	15.5 15.5	15.88	15.88	15.48	359,000	0	0	0
NHC	21.8 21.8	22.40	22.40	21.80	500	0	0	0
NHH	10.9 10.9	10.91	10.91	10.81	72,100	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	13.5 13.5	13.55	13.55	13.55	0	0	0	0
NKG	11.9 11.9	12	12.10	11.90	3,220,800	0	0	0
NLG	24.9 24.9	25.14	25.50	24.87	1,945,800	0	0	0
NLS	3.5 3.5	3.50	3.50	3.50	0	0	0	0
NNC	30.1 30.1	29.69	30.08	29.30	11,700	0	0	0
NNT	54.9 54.9	54.87	54.87	54.87	100	0	0	0
NO1	6.3 6.3	6.34	6.43	6.30	8,700	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	4.4 4.4	4.70	4.70	4.40	1,682,000	0	0	0
NS2	14.4 14.4	14.36	14.36	14.36	0	0	0	0
NSC	83.5 83.5	82.98	83.46	82.98	2,400	0	0	0
NSG	12.8 12.8	12.80	12.80	12.80	0	0	0	0
NSH	4 4	3.90	4.10	3.90	21,700	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	10.18	10.18	10.18	0	0	0	0
NT2	17.0 17.0	17.08	17.18	16.94	228,400	0	0	0
NTB	0.4 0.4	0.40	0.40	0.40	0	0	0	0
NTC	130.6 130.6	133.73	133.73	130.65	49,100	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	14.65	14.65	14.35	1,054,500	0	0	0
NTP	59.7 59.7	59.19	61.17	59.19	680,100	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	9.3 9.3	9.26	9.26	9.26	100	0	0	0
NVB	10.1 10.1	10.10	10.10	10	239,400	0	0	0
NVL	11.4 11.4	11.65	11.80	11.25	14,851,200	0	0	0
NVP	14.0 14.0	14.01	14.01	14.01	100	0	0	0
NVT	7.9 7.9	7.90	7.90	7.90	500	0	0	0
NWT	6.3 6.3	6.30	6.30	6.30	0	0	0	0
NXT	4 4	3.60	4	3.50	12,400	0	0	0
OCB	9.1 9.1	9.13	9.18	9.09	1,396,100	0	0	0
OCH	5.7 5.7	5.90	5.90	5.50	128,000	0	0	0
ODE	44.3 44.3	44.40	44.40	44.30	18,300	0	0	0
OGC	4.0 4.0	3.98	3.99	3.92	178,700	0	0	0
OIL	9.2 9.2	9.31	9.41	9.11	1,037,800	0	0	0
ONE	5 5	4.90	5	4.90	13,900	0	0	0
ONW	3 3	3	3	3	0	0	0	0
OPC	23.2 23.2	22.70	23.20	22.50	2,600	0	0	0
ORS	8.5 8.5	8.72	8.73	8.46	4,534,100	0	0	0
PAC	19.4 19.4	19.69	19.75	19.20	144,300	0	0	0
PAI	9.7 9.7	9.70	9.70	9.70	0	0	0	0
PAN	22.5 22.5	22.52	22.71	22.42	333,400	0	0	0
PAP	26.6 26.6	26.10	26.60	25.50	3,600	0	0	0
PAS	2.6 2.6	2.70	2.70	2.60	41,100	0	0	0
PAT	88.8 88.8	89	89	88.10	25,200	0	0	0
PBC	7.0 7.0	6.70	7.09	6.70	29,000	0	0	0
PBP	11.7 11.7	11.61	11.70	11.42	11,700	0	0	0
PBT	12.6 12.6	12.25	12.63	12.25	800	0	0	0
PC1	18.1 18.1	18.13	18.35	18.09	546,400	0	0	0
PCC	24.8 24.8	24.85	24.85	24.85	0	0	0	0
PCE	18.5 18.5	18.51	18.51	18.23	1,700	0	0	0
PCF	5.4 5.4	5.40	5.50	5.40	12,100	0	0	0
PCG	2.7 2.7	2.70	2.70	2.70	0	0	0	0
PCH	14.2 14.2	14.10	14.29	14.10	106,600	0	0	0
PCM	10.3 10.3	10.30	10.30	10.30	0	0	0	0
PCT	11.5 11.5	11.50	11.50	11.50	10,000	0	0	0
PDB	9.8 9.8	10.56	10.56	9.76	29,400	0	0	0
PDC	5 5	5	5	5	0	0	0	0
PDN	81.9 81.9	81.93	81.93	81.93	200	0	0	0
PDR	14.3 14.3	14.40	14.49	14.17	5,953,900	0	0	0
PDV	13.4 13.4	13.49	13.49	13.40	17,700	0	0	0
PEC	10 10	10	10	10	0	0	0	0
PEG	4.2 4.2	3.90	4.40	3.90	2,000	0	0	0
PEN	6.6 6.6	6.60	6.60	6.60	0	0	0	0
PEQ	43.5 43.5	43.46	43.46	43.46	0	0	0	0
PET	18.6 18.6	18.70	18.90	18.55	115,100	0	0	0
PFL	2.3 2.3	2.30	2.40	2.30	79,600	0	0	0
PGB	10.6 10.6	10.61	10.61	10.53	400	0	0	0
PGC	13.4 13.4	13.38	13.38	13.20	17,100	0	0	0
PGD	26.0 26.0	26.56	26.56	25.99	1,100	0	0	0
PGI	22.8 22.8	21.64	22.78	21.64	2,300	0	0	0
PGN	5.8 5.8	6	6.10	5.70	489,700	0	0	0
PGS	30.9 30.9	30.86	30.86	30.86	0	0	0	0
PGT	10.3 10.3	10.30	10.30	10.30	100	0	0	0
PGV	18.8 18.8	18.70	18.80	18.65	10,700	0	0	0
PHC	5.1 5.1	5.11	5.30	5.11	57,200	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	33.9 33.9	32.35	34.41	31.86	336,900	0	0	0
PHR	42.4 42.4	42.07	42.61	41.93	370,000	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	23.1 23.1	21.15	23.07	20.86	2,200	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	6.8 6.8	6.83	6.83	6.79	5,500	0	0	0
PIV	3 3	2.90	3	2.90	75,900	0	0	0
PJC	28.8 28.8	28.80	28.80	28.80	0	0	0	0
PJS	20.3 20.3	20.29	20.29	20.29	0	0	0	0
PJT	9.9 9.9	9.44	9.91	9.44	500	0	0	0
PLA	4.3 4.3	4.10	4.30	4.10	600	0	0	0
PLC	23.5 23.5	23.55	23.75	23.35	60,600	0	0	0
PLE	13.0 13.0	13.01	13.01	13.01	0	0	0	0
PLO	3.7 3.7	3.70	3.70	3.70	100	0	0	0
PLP	4.1 4.1	4.24	4.24	4	13,600	0	0	0
PLX	32.8 32.8	32.70	32.90	32.70	356,900	0	0	0
PMB	9.4 9.4	9.39	9.49	9.39	12,900	0	0	0
PMC	108.4 108.4	107.58	108.44	107.48	800	0	0	0
PMG	7.7 7.7	7.72	7.72	7.72	100	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	33.6 33.6	29.88	33.57	29.88	1,100	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	0	0	0	0
PNC	18.4 18.4	18.45	18.45	18.45	0	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	69.9 69.9	69.35	69.95	69.26	626,100	0	0	0
PNP	21.5 21.5	21.53	21.53	21.53	100	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	14.8 14.8	15.22	15.22	14.52	5,700	0	0	0
POT	15.3 15.3	15.29	15.29	15.29	1,500	0	0	0
POV	7.6 7.6	7.60	7.60	7.60	100	0	0	0
POW	11.9 11.9	11.75	12	11.70	5,412,800	0	0	0
PPC	11.2 11.2	11.10	11.20	11.10	360,900	0	0	0
PPE	14.5 14.5	14.50	14.50	14.50	0	0	0	0
PPH	24.3 24.3	24.23	24.32	24.23	7,000	0	0	0
PPI	0.4 0.4	0.40	0.40	0.40	0	0	0	0
PPP	20 20	20	20	20	100	0	0	0
PPS	10.3 10.3	10.26	10.26	10.26	10,500	0	0	0
PPY	8.9 8.9	8.89	8.89	8.89	100	0	0	0
PQN	4 4	4	4	4	0	0	0	0
PRC	8.9 8.9	8.80	8.93	8.70	2,900	0	0	0
PRE	19.5 19.5	19.45	19.45	19.45	0	0	0	0
PRO	5 5	5	5	5	200	0	0	0
PRT	9.7 9.7	9.74	9.74	9.74	200	0	0	0
PSB	4 4	4	4.10	3.90	20,400	0	0	0
PSC	12.4 12.4	12.40	12.40	12.40	0	0	0	0
PSD	10.6 10.6	10.60	10.70	10.50	48,700	0	0	0
PSE	9.9 9.9	9.98	9.98	9.79	7,900	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	6.7 6.7	6.80	6.80	6.70	98,700	0	0	0
PSL	15.6 15.6	13.02	15.57	13.02	3,200	0	0	0
PSN	10.2 10.2	10.18	10.18	10.18	3,400	0	0	0
PSP	15.3 15.3	15.25	15.25	15.25	100	0	0	0
PSW	7.4 7.4	7.30	7.39	7.20	54,500	0	0	0
PTB	47.6 47.6	47.26	47.64	46.67	66,700	0	0	0
PTC	5.8 5.8	5.81	5.81	5.78	1,300	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	20.9 20.9	20.90	20.90	20.70	2,800	0	0	0
PTL	2.3 2.3	2.37	2.37	2.32	5,800	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	9.2 9.2	9.58	9.58	9.21	3,800	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	500	0	0	0
PV2	2.5 2.5	2.60	2.60	2.40	113,900	0	0	0
PVA	0.5 0.5	0.50	0.50	0.50	0	0	0	0
PVB	25.2 25.2	25.30	25.50	25.10	89,600	0	0	0
PVC	8.9 8.9	9	9	8.80	213,900	0	0	0
PVD	17.1 17.1	17.41	17.41	17.06	2,850,400	0	0	0
PVE	2.3 2.3	2.30	2.30	2.30	0	0	0	0
PVG	6.3 6.3	6.40	6.40	6.20	10,800	0	0	0
PVH	1 1	1	1	1	0	0	0	0
PVI	54.4 54.4	54.44	55.50	53.20	23,700	0	0	0
PVM	17.4 17.4	16	17.40	16	6,100	0	0	0
PVO	5.3 5.3	5.32	5.32	5.32	500	0	0	0
PVR	1.1 1.1	1.10	1.10	1.10	0	0	0	0
PVS	23.9 23.9	24.30	24.39	23.83	2,406,800	0	0	0
PVT	15.8 15.8	15.80	16.02	15.61	2,095,200	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	3.4 3.4	3.40	3.40	3.40	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	95,800	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	10.6 10.6	10.75	10.75	10.50	575,600	0	0	0
QHD	28.5 28.5	28.50	28.50	28.50	0	0	0	0
QHW	34.4 34.4	34.43	34.43	34.43	100	0	0	0
QNC	5.9 5.9	5.90	5.90	5.90	100	0	0	0
QNP	31.4 31.4	31.36	31.51	31.36	4,300	0	0	0
QNS	44.9 44.9	44.09	44.87	44.09	277,000	0	0	0
QNT	9.2 9.2	9.20	9.20	9.20	200	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	24.75	24.75	0	0	0	0
QSP	25.4 25.4	21.96	25.42	21.96	500	0	0	0
QST	17.8 17.8	17.80	17.80	17.80	0	0	0	0
QTC	16.5 16.5	15.83	16.51	15.83	19,600	0	0	0
QTP	13.3 13.3	13.49	13.49	13.20	196,700	0	0	0
RAL	109.1 109.1	110.95	110.95	108.12	5,700	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	0	0	0	0
RCC	22.6 22.6	22.50	22.60	22.50	200	0	0	0
RCD	1.5 1.5	1.50	1.50	1.50	0	0	0	0
RCL	13.9 13.9	13.92	13.92	13.92	0	0	0	0
RDP	1.3 1.3	1.31	1.31	1.31	0	0	0	0
REE	59.6 59.6	60	60.43	59.57	336,400	0	0	0
RIC	4.5 4.5	4.70	4.80	4.50	22,100	0	0	0
RTB	26.5 26.5	26.53	26.53	26.53	300	0	0	0
RYG	12.6 12.6	12.50	12.65	12.50	3,600	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	36.2 36.2	35.24	36.22	34.80	5,200	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	6.29	6.38	6.29	23,800	0	0	0
SAB	45.2 45.2	47.79	47.79	45.25	4,405,000	0	0	0
SAC	13.6 13.6	13.63	13.63	13.63	700	0	0	0
SAF	53 53	53	53	53	100	0	0	0
SAL	1.2 1.2	1.19	1.19	1.19	0	0	0	0
SAM	6.2 6.2	6.23	6.26	6.12	122,000	0	0	0
SAP	33 33	33	33	33	0	0	0	0
SAS	36.1 36.1	36.24	36.70	36.05	21,400	0	0	0
SAV	14.6 14.6	14.68	14.68	14.59	3,000	0	0	0
SB1	6.4 6.4	6.36	6.36	6.36	0	0	0	0
SBA	28.8 28.8	28.75	28.85	28.56	8,300	0	0	0
SBB	13.8 13.8	13.70	13.80	13.50	8,600	0	0	0
SBD	6.8 6.8	6.80	6.90	6.80	13,700	0	0	0
SBG	12.6 12.6	12.50	12.65	12.25	370,900	0	0	0
SBH	46.5 46.5	46.79	47.67	46.40	2,300	0	0	0
SBL	6.2 6.2	5.52	6.16	5.52	12,500	0	0	0
SBM	32.5 32.5	32.45	32.45	32.45	100	0	0	0
SBR	9.0 9.0	9.02	9.02	9.02	0	0	0	0
SBS	4.6 4.6	4.70	4.70	4.40	2,566,200	0	0	0
SBT	17 17	16.95	17	16.85	1,682,000	0	0	0
SBV	8.2 8.2	8.17	8.17	8.10	1,300	0	0	0
SC5	17.1 17.1	18.70	18.70	17.05	400	0	0	0
SCC	3.2 3.2	3.20	3.20	3.20	0	0	0	0
SCG	66.7 66.7	66.70	66.80	66.70	12,200	0	0	0
SCI	6.4 6.4	6.50	6.50	6.30	70,900	0	0	0
SCJ	3.8 3.8	3.70	3.80	3.70	7,300	0	0	0
SCL	24.0 24.0	23.95	24.03	23.95	10,500	0	0	0
SCO	4.2 4.2	4.20	4.20	4.20	0	0	0	0
SCR	5.8 5.8	5.72	5.80	5.68	2,489,100	0	0	0
SCS	56.5 56.5	56.39	56.68	56.01	138,400	0	0	0
SCY	12.4 12.4	12.41	12.80	12.32	10,700	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	6.50	6.50	6	200	0	0	0
SD5	8.1 8.1	8.10	8.20	8	40,400	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	11.6 11.6	11.60	11.60	11.60	300	0	0	0
SDA	4.5 4.5	4.50	4.60	4.40	35,900	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	0	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	23.7 23.7	23.69	23.69	23.69	100	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	27.2 27.2	27.19	27.19	27.19	500	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	33.7 33.7	39.50	39.50	33.67	1,900	0	0	0
SEB	47.0 47.0	44.98	46.97	44.98	10,100	0	0	0
SED	23.4 23.4	23.42	23.60	23.42	10,900	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	0	0	0	0
SFG	9.9 9.9	9.83	9.87	9.83	900	0	0	0
SFI	25.5 25.5	25.10	25.57	25.10	5,200	0	0	0
SFN	20.1 20.1	20.10	20.10	20.10	0	0	0	0
SGB	12.9 12.9	12.60	12.90	12.60	1,100	0	0	0
SGC	119.1 119.1	119.09	119.09	119.09	0	0	0	0
SGD	10 10	10	10	10	0	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	61.8 61.8	61.04	62.48	61.04	25,700	0	0	0
SGP	24.2 24.2	23.30	24.50	23	355,500	0	0	0
SGR	25.5 25.5	25.30	25.50	24.80	178,100	0	0	0
SGS	16.8 16.8	16.80	16.80	16.80	0	0	0	0
SGT	16.7 16.7	16.40	16.90	16.40	16,000	0	0	0
SHA	4.0 4.0	4.02	4.02	3.97	2,900	0	0	0
SHB	10.7 10.7	10.83	11.04	10.62	53,420,500	0	0	0
SHC	11.5 11.5	11.51	11.51	11.51	0	0	0	0
SHE	6.8 6.8	7.08	7.08	6.77	1,400	0	0	0
SHG	2.5 2.5	2.50	2.50	2.50	0	0	0	0
SHI	13.8 13.8	13.76	13.81	13.71	102,600	0	0	0
SHN	6 6	6.60	6.60	5.80	1,600	0	0	0
SHP	34.6 34.6	34.23	34.72	33.07	27,000	0	0	0
SHS	12.3 12.3	12.30	12.40	12.20	5,791,100	0	0	0
SID	15.0 15.0	15.25	15.25	13.48	4,300	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	33.15	0	0	0	0
SJ1	10.8 10.8	9.93	10.78	9.93	200	0	0	0
SJC	4.1 4.1	4.10	4.10	4.10	0	0	0	0
SJD	12.8 12.8	12.92	12.92	12.79	97,800	0	0	0
SJE	19.2 19.2	19.08	19.82	18.91	85,400	0	0	0
SJG	16.4 16.4	16.39	16.39	16.39	100	0	0	0
SJM	7.2 7.2	7.50	7.50	5.90	700	0	0	0
SJS	33.6 33.6	33.01	33.71	33.01	8,100	0	0	0
SKG	9.8 9.8	9.73	9.83	9.59	237,300	0	0	0
SKH	25.0 25.0	24.77	24.96	24.77	7,300	0	0	0
SKN	9.0 9.0	9.30	9.30	9.02	700	0	0	0
SKV	28.3 28.3	28.47	28.47	28.28	6,000	0	0	0
SLS	183.2 183.2	183.39	183.39	182.65	3,300	0	0	0
SMA	8.6 8.6	8.62	8.62	8.62	0	0	0	0
SMB	37.4 37.4	37.43	37.57	36.75	40,400	0	0	0
SMC	8.6 8.6	9.22	9.22	8.58	651,200	0	0	0
SMN	12.5 12.5	12.10	12.50	12.10	200	0	0	0
SMT	9.1 9.1	8.88	9.12	7.85	27,100	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	22.50	22.50	22.50	500	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	11.6 11.6	11.55	11.55	11.55	100	0	0	0
SPV	15.6 15.6	15.60	15.60	15.60	100	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	1.9 1.9	1.90	2	1.90	3,500	0	0	0
SRC	25.2 25.2	25.25	25.25	25.25	2,300	0	0	0
SRF	9.9 9.9	9.40	9.90	9.20	24,900	0	0	0
SSB	18.4 18.4	18.70	18.80	18.40	1,740,900	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	9.10	8.80	44,300	0	0	0
SSH	88.7 88.7	88.50	88.90	88.50	20,500	0	0	0
SSI	22.4 22.4	22.57	22.57	22.38	9,778,300	0	0	0
SSM	5.8 5.8	5.80	5.80	5.80	100	0	0	0
SSN	1.4 1.4	1.40	1.40	1.40	0	0	0	0
ST8	6.5 6.5	6.58	6.58	6.49	200,700	0	0	0
STB	39.1 39.1	39.20	39.40	38.90	4,551,800	0	0	0
STC	16.8 16.8	16.80	16.80	16.80	0	0	0	0
STG	35 35	35	35	35	0	0	0	0
STH	7.9 7.9	6.80	8.10	6.80	3,800	0	0	0
STK	15.7 15.7	16.14	16.14	15.66	15,000	0	0	0
STL	1 1	1	1	1	0	0	0	0
STP	8.4 8.4	8.40	8.40	8.40	0	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	14.1 14.1	14.29	14.29	14.14	3,100	0	0	0
SVD	3.1 3.1	3.19	3.22	3.13	102,400	0	0	0
SVG	5.4 5.4	5.40	5.40	5.40	200	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	6.1 6.1	5.90	6.60	5.90	431,300	0	0	0
SVT	11.0 11.0	10.91	10.96	10.91	300	0	0	0
SWC	31.1 31.1	30.82	31.27	30.46	36,700	0	0	0
SZB	37.0 37.0	37.03	37.03	37.03	0	0	0	0
SZC	28.9 28.9	28.87	29.21	28.77	1,023,400	0	0	0
SZE	11.0 11.0	11.00	11.00	11.00	1,000	0	0	0
SZG	36.2 36.2	36.11	36.20	36.11	900	0	0	0
SZL	35.9 35.9	36.10	36.52	35.91	20,500	0	0	0
TA6	10.2 10.2	10.18	10.18	10.18	200	0	0	0
TA9	12.2 12.2	12.07	12.16	12.07	10,400	0	0	0
TAB	17.2 17.2	17.20	17.20	17.20	0	0	0	0
TAL	22.3 22.3	22.43	22.52	22.33	38,500	0	0	0
TAN	36 36	36	36	36	0	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	0	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	5.7 5.7	6.10	6.10	5.62	4,400	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	25.6 25.6	25.33	25.91	25.33	18,134,300	0	0	0
TCD	1.9 1.9	1.88	1.89	1.84	899,200	0	0	0
TCH	14.1 14.1	14.07	14.27	13.86	5,720,200	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	32.4 32.4	32.20	33	31.90	140,100	0	0	0
TCM	26.1 26.1	26.14	26.23	25.68	1,122,000	0	0	0
TCO	12.0 12.0	11.30	11.95	11.20	586,900	0	0	0
TCR	3.1 3.1	3.14	3.14	3.02	8,400	0	0	0
TCT	16.6 16.6	16.58	16.68	16.58	4,200	0	0	0
TCW	28.5 28.5	28.69	28.78	28.50	4,600	0	0	0
TDB	41.0 41.0	40.53	41.02	40.44	14,200	0	0	0
TDC	11.0 11.0	10.45	11	10.40	1,350,100	0	0	0
TDF	10 10	10	10	10	0	0	0	0
TDG	3.2 3.2	3.37	3.37	3.19	52,300	0	0	0
TDH	4.3 4.3	4.32	4.33	4.30	1,404,400	0	0	0
TDM	52.7 52.7	52	52.80	52	16,200	0	0	0
TDP	34.1 34.1	33	34.10	32.80	108,100	0	0	0
TDS	8.6 8.6	8.60	8.70	8.60	700	0	0	0
TDT	6.5 6.5	6.44	6.53	6.44	34,000	0	0	0
TDW	57.4 57.4	57.37	57.37	57.37	100	0	0	0
TED	55.4 55.4	55.41	55.41	55.41	0	0	0	0
TEG	5.1 5.1	5.06	5.14	5.06	7,300	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	81.6 81.6	77.32	84.40	75.67	34,600	0	0	0
TGP	5.7 5.7	5.45	5.71	5.45	3,700	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	27.7 27.7	28.20	28.20	27.70	6,100	0	0	0
THG	42.5 42.5	42.57	42.90	42.16	114,600	0	0	0
THM	5.5 5.5	5.50	5.50	5.50	100	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	9.2 9.2	9.46	9.65	8.88	133,800	0	0	0
THU	9.6 9.6	9.63	9.63	9.63	0	0	0	0
THW	12.4 12.4	12.44	12.44	12.44	100	0	0	0
TID	24.8 24.8	24.76	24.86	24.00	22,300	0	0	0
TIE	2.7 2.7	2.70	2.70	2.70	200	0	0	0
TIG	6.2 6.2	6.30	6.40	6.20	632,900	0	0	0
TIN	35.5 35.5	39	39	35.20	78,000	0	0	0
TIP	17.0 17.0	16.90	17.04	16.71	52,000	0	0	0
TIS	5.9 5.9	5.80	5.90	5.70	49,400	0	0	0
TIX	35.8 35.8	35.82	35.82	35.82	0	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	15.2 15.2	15.20	15.20	15.20	1,900	0	0	0
TL4	6.8 6.8	6.80	6.80	6.80	0	0	0	0
TLD	6.1 6.1	6.11	6.20	6.11	80,500	0	0	0
TLG	46.8 46.8	46.71	47.00	46.18	138,700	0	0	0
TLH	5.5 5.5	5.41	5.55	5.41	657,800	0	0	0
TLI	5 5	5.70	5.70	5	200	0	0	0
TLP	6.0 6.0	6.07	6.07	5.97	1,200	0	0	0
TLT	16.2 16.2	16.19	16.19	16.19	0	0	0	0
TMB	69.8 69.8	67.97	69.91	67.97	44,400	0	0	0
TMC	8.2 8.2	7.52	8.18	7.52	3,100	0	0	0
TMG	74 74	74	74	74	0	0	0	0
TMP	66.2 66.2	66.15	66.15	66.15	700	0	0	0
TMS	41.0 41.0	40.04	40.96	40.04	600	0	0	0
TMT	12.3 12.3	12.30	12.30	12.30	80,200	0	0	0
TMW	27.1 27.1	27.10	27.10	27.10	0	0	0	0
TMX	8.6 8.6	10.11	10.11	8.46	18,600	0	0	0
TN1	8.7 8.7	8.16	8.71	8.15	1,300	0	0	0
TNB	9.5 9.5	9.50	11	9.50	1,100	0	0	0
TNC	26.7 26.7	26.72	26.72	26.67	1,100	0	0	0
TNG	15.1 15.1	15.27	15.27	15.00	866,000	0	0	0
TNH	15.4 15.4	15.74	15.74	15.35	146,600	0	0	0
TNI	1.9 1.9	1.87	1.91	1.87	29,500	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	4.74	4.74	4.61	12,900	0	0	0
TNV	10 10	10.60	10.60	10	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	96.1 96.1	102.50	102.50	95.47	124,100	0	0	0
TOT	15.6 15.6	15.31	15.58	15.22	10,300	0	0	0
TOW	33.6 33.6	33.26	33.62	33.26	3,300	0	0	0
TPB	12.1 12.1	12.03	12.12	11.99	7,014,500	0	0	0
TPC	11.5 11.5	11.50	11.50	11.50	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	38.2 38.2	38.17	38.17	38.17	100	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	72.4 72.4	71.97	72.46	71.97	1,800	0	0	0
TRC	61.8 61.8	61.85	63.10	60.69	52,000	0	0	0
TRS	26.6 26.6	26.55	26.55	26.55	0	0	0	0
TRT	11 11	11	11	11	200	0	0	0
TS3	6.4 6.4	6.60	6.60	6	57,300	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	11.42	11.42	6,700	0	0	0
TSB	34.8 34.8	35	35	34	7,900	0	0	0
TSC	2.9 2.9	2.88	2.89	2.85	375,900	0	0	0
TSD	6.3 6.3	6.10	6.30	6	9,800	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	5.0 5.0	4.86	4.95	4.77	7,400	0	0	0
TTA	10.2 10.2	9.83	10.40	9.81	663,900	0	0	0
TTC	8.3 8.3	8.32	8.32	8.32	0	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	2.40	661,400	0	0	0
TTG	11 11	11.90	12.50	9.80	32,200	0	0	0
TTH	2.4 2.4	2.40	2.50	2.30	116,100	0	0	0
TTL	7.9 7.9	7.90	7.90	7.90	0	0	0	0
TTN	15.2 15.2	15.30	15.39	14.92	241,900	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	14.0 14.0	13.96	13.96	13.96	100	0	0	0
TV1	23.6 23.6	23.80	24.20	23.60	130,800	0	0	0
TV2	30.9 30.9	30.50	30.90	30.50	178,300	0	0	0
TV3	11.3 11.3	10.92	11.40	10.63	10,200	0	0	0
TV4	13.6 13.6	13.33	13.62	13.24	500	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	7.0 7.0	6.96	7.06	6.95	109,700	0	0	0
TVC	8 8	8	8.10	8	71,800	0	0	0
TVD	10.4 10.4	10.42	10.42	10.23	19,300	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	6.6 6.6	6.70	6.80	6.50	140,300	0	0	0
TVS	15.2 15.2	15.09	15.41	15.09	31,600	0	0	0
TVT	14.8 14.8	14.82	14.82	14.82	900	0	0	0
TW3	10.4 10.4	10.41	10.41	10.41	0	0	0	0
TXM	4.7 4.7	4.80	4.90	4.70	2,400	0	0	0
TYA	15.1 15.1	15.83	15.83	14.84	93,800	0	0	0
UCT	10 10	10	10	10	0	0	0	0
UDJ	7.1 7.1	6.76	7.13	6.76	41,500	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 36	36.40	37	35.25	12,300	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	600	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	17.4 17.4	17.16	17.45	17.16	9,100	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	11.6 11.6	11.58	11.58	11.58	100	0	0	0
V15	0.4 0.4	0.40	0.40	0.40	0	0	0	0
V21	6.8 6.8	6.80	6.80	6.80	100	0	0	0
VAB	7.3 7.3	7.34	7.47	7.14	1,092,100	0	0	0
VAF	18.1 18.1	18.60	19.07	18.12	16,200	0	0	0
VAV	37.1 37.1	36.67	37.27	36.67	900	0	0	0
VBB	8.1 8.1	8.08	8.08	7.99	15,100	0	0	0
VBC	19.4 19.4	19.40	19.40	19.40	100	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	7.7 7.7	7.40	7.70	7.30	602,500	0	0	0
VC3	25.1 25.1	25.14	25.23	24.86	712,200	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	7.80	7.90	7.60	330,700	0	0	0
VC9	4.1 4.1	4	4.10	4	8,300	0	0	0
VCA	9.9 9.9	10.15	10.15	9.60	7,300	0	0	0
VCB	56.9 56.9	57.28	58.08	56.88	2,432,200	0	0	0
VCC	8.6 8.6	8.60	9	8.60	11,700	0	0	0
VCE	8 8	8	8	8	0	0	0	0
VCF	244.6 244.6	244.63	244.63	243.76	800	0	0	0
VCG	19.0 19.0	19.12	19.17	18.95	4,163,700	0	0	0
VCI	37 37	36.75	37	36.55	5,562,300	0	0	0
VCM	6.6 6.6	7.20	7.20	6.60	1,200	0	0	0
VCP	24.8 24.8	24.83	24.83	24.44	24,400	0	0	0
VCR	35.3 35.3	34.80	36	34.80	6,500	0	0	0
VCS	44.6 44.6	43.69	44.94	43.59	174,600	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	0	0	0	0
VCX	10 10	10	10	10	400	0	0	0
VDB	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VDG	12.1 12.1	12.10	12.10	12.10	100	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	0	0	0	0
VDP	34.5 34.5	34.50	34.50	34.50	700	0	0	0
VDS	12.7 12.7	12.73	12.86	12.68	906,700	0	0	0
VDT	17.6 17.6	17.56	17.56	17.56	0	0	0	0
VE1	3.5 3.5	3.30	3.50	3.20	12,700	0	0	0
VE3	9.1 9.1	9.10	9.10	9.10	400	0	0	0
VE4	259.4 259.4	259.40	259.40	259.40	0	0	0	0
VE8	3 3	2.60	3	2.60	12,700	0	0	0
VE9	1.6 1.6	1.50	1.70	1.50	22,600	0	0	0
VEA	34.5 34.5	34.37	34.54	33.92	636,000	0	0	0
VEC	9.2 9.2	8.30	9.20	8.30	124,700	0	0	0
VEF	160.2 160.2	164.01	164.01	158.67	21,100	0	0	0
VES	6.5 6.5	6.50	6.50	6.50	0	0	0	0
VET	16 16	16	16	16	0	0	0	0
VFC	100.7 100.7	100.75	100.75	100.75	0	0	0	0
VFG	66.7 66.7	66.03	66.97	66.03	23,400	0	0	0
VFR	11.3 11.3	11.33	11.33	11.33	0	0	0	0
VGC	37.4 37.4	37.44	37.92	37.30	249,600	0	0	0
VGG	38.7 38.7	38.59	38.69	37.72	10,700	0	0	0
VGI	67.3 67.3	68.02	68.02	66.23	272,700	0	0	0
VGL	19.0 19.0	18.95	18.95	18.95	0	0	0	0
VGP	28.7 28.7	28.40	28.70	27.80	8,500	0	0	0
VGR	50.1 50.1	49.74	50.11	49.74	500	0	0	0
VGS	20.5 20.5	20.27	20.64	20.09	707,300	0	0	0
VGT	9.5 9.5	9.50	9.60	9.40	578,400	0	0	0
VGV	32.3 32.3	29.13	32.26	29.13	1,000	0	0	0
VHC	48.0 48.0	46.87	48.17	46.68	923,100	0	0	0
VHD	9.1 9.1	9.10	9.10	9.10	0	0	0	0
VHE	3.8 3.8	3.90	3.90	3.80	257,500	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	1.60	1.50	76,700	0	0	0
VHH	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VHL	10.5 10.5	10.50	10.50	10.50	0	0	0	0
VHM	58.4 58.4	58.50	58.80	57	4,737,800	0	0	0
VIB	15.2 15.2	15.39	15.39	15.22	1,984,300	0	0	0
VIC	68 68	67	68	63.80	13,384,800	0	0	0
VID	4.6 4.6	4.70	4.70	4.59	4,500	0	0	0
VIE	4.6 4.6	4.60	4.60	4.60	100	0	0	0
VIF	16.8 16.8	16.16	16.83	16.16	18,900	0	0	0
VIG	8 8	8	8.20	7.80	320,900	0	0	0
VIH	10.5 10.5	10.53	10.53	10.53	0	0	0	0
VIM	13.6 13.6	13.64	13.64	13.64	0	0	0	0
VIN	14.2 14.2	14.38	15.73	13.71	1,800	0	0	0
VIP	12.2 12.2	12.18	12.46	12.09	191,600	0	0	0
VIR	3 3	3	3	3	0	0	0	0
VIT	17.9 17.9	20.64	20.64	17.52	1,900	0	0	0
VIW	7.2 7.2	7.20	7.20	7.20	0	0	0	0
VIX	11.4 11.4	11.48	11.57	11.38	17,988,200	0	0	0
VJC	86 86	89.10	89.10	86	663,900	0	0	0
VLA	11.5 11.5	11.50	11.50	11.50	1,100	0	0	0
VLB	41.0 41.0	41.11	41.11	40.63	33,300	0	0	0
VLC	15.3 15.3	15.40	15.60	15	451,500	0	0	0
VLF	1 1	1	1	1	0	0	0	0
VLG	8.5 8.5	8.25	8.71	8.25	9,700	0	0	0
VLP	0.9 0.9	0.90	0.90	0.90	0	0	0	0
VLW	24.6 24.6	24.63	24.63	24.63	0	0	0	0
VMA	2.8 2.8	2.80	2.80	2.80	0	0	0	0
VMC	6.3 6.3	6.36	6.36	6.09	400	0	0	0
VMD	16.2 16.2	16.20	16.20	16.15	1,100	0	0	0
VMG	3.6 3.6	3.60	3.60	3.60	200	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	18.12	18.51	18.12	2,300	0	0	0
VNB	13.7 13.7	13.60	14	13.60	96,400	0	0	0
VNC	25.9 25.9	25.93	25.93	25.93	300	0	0	0
VND	14.2 14.2	14.35	14.40	14.15	7,436,600	0	0	0
VNE	3.3 3.3	3.21	3.38	3.21	222,900	0	0	0
VNF	13.9 13.9	14	14	13.36	3,300	0	0	0
VNG	7.8 7.8	8.09	8.09	7.81	1,200	0	0	0
VNH	1.3 1.3	1.30	1.30	1.30	0	0	0	0
VNI	11.7 11.7	11.70	11.70	11.70	0	0	0	0
VNL	18.8 18.8	18.44	18.91	18.44	27,700	0	0	0
VNM	53.4 53.4	53.35	53.72	53.07	2,556,000	0	0	0
VNP	12.6 12.6	11.72	12.69	11.72	139,100	0	0	0
VNR	19.3 19.3	19.45	19.54	19.19	3,900	0	0	0
VNS	9.6 9.6	9.58	9.58	9.49	167,300	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	5.6 5.6	5.60	5.60	5.60	100	0	0	0
VNZ	330.1 330.1	335	335	330.10	500	0	0	0
VOC	14.8 14.8	14.51	14.79	14.51	200	0	0	0
VOS	12.8 12.8	12.38	12.94	12.38	1,924,700	0	0	0
VPA	2.9 2.9	2.90	2.90	2.90	0	0	0	0
VPB	16.1 16.1	16.16	16.26	16.06	14,256,100	0	0	0
VPC	1.6 1.6	1.60	1.60	1.60	0	0	0	0
VPD	24.8 24.8	24.40	24.79	23.90	75,600	0	0	0
VPG	11 11	11.35	11.40	10.90	465,800	0	0	0
VPH	5.5 5.5	5.56	5.56	5.41	40,600	0	0	0
VPI	53.2 53.2	52.80	53.30	52.60	1,891,400	0	0	0
VPR	16.7 16.7	16.68	16.68	16.68	0	0	0	0
VPS	8.4 8.4	8.49	8.49	8.29	2,600	0	0	0
VPW	9.5 9.5	9.50	9.50	9.50	0	0	0	0
VQC	11.7 11.7	11.70	11.70	11.70	100	0	0	0
VRC	12.7 12.7	12.70	13	12.60	28,500	0	0	0
VRE	23.7 23.7	22.90	23.95	22.20	19,406,900	0	0	0
VRG	14.0 14.0	14.05	14.14	13.70	8,600	0	0	0
VSA	21.8 21.8	21.81	21.81	21.81	100	0	0	0
VSC	21.1 21.1	19.69	21.10	19.64	11,877,900	0	0	0
VSE	9 9	9.10	9.10	8.90	8,200	0	0	0
VSF	33 33	32.80	33	32.80	7,300	0	0	0
VSG	2 2	2	2	2	0	0	0	0
VSH	49.8 49.8	49.86	49.86	49.76	300	0	0	0
VSI	17.4 17.4	17.40	17.44	17.40	1,000	0	0	0
VSM	17.5 17.5	16.69	17.46	16.69	200	0	0	0
VSN	16.6 16.6	16.61	16.61	16.61	0	0	0	0
VST	3.6 3.6	3.60	3.60	3.60	0	0	0	0
VTA	3.5 3.5	3.50	3.50	3.50	100	0	0	0
VTB	9.6 9.6	9.57	9.57	9.56	400	0	0	0
VTC	8.2 8.2	8.20	8.20	8.20	400	0	0	0
VTD	10.4 10.4	10.20	10.60	10.20	178,100	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	8.1 8.1	8.10	8.10	8.10	100	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	53.6 53.6	55.48	55.48	52.85	6,000	0	0	0
VTM	21.8 21.8	21.80	21.80	21.80	0	0	0	0
VTO	11.7 11.7	11.67	11.81	11.53	216,200	0	0	0
VTP	108.8 108.8	111.04	111.74	108.08	658,200	0	0	0
VTQ	32.6 32.6	32.60	32.60	32.60	0	0	0	0
VTR	15.6 15.6	15.69	15.69	15.09	8,300	0	0	0
VTS	12.5 12.5	12.50	12.50	12.50	0	0	0	0
VTV	12.9 12.9	12.20	13.90	12.20	32,900	0	0	0
VTX	9.3 9.3	9.30	9.30	9.30	0	0	0	0
VTZ	17.3 17.3	17.30	17.40	17	1,198,700	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	18.2 18.2	18.22	18.22	18.22	500	0	0	0
VW3	9.6 9.6	10.34	10.34	9.03	1,300	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	308.3 308.3	306.67	308.25	275.25	400	0	0	0
WSB	59.2 59.2	54.85	59.16	54.85	1,100	0	0	0
WSS	5.5 5.5	5.70	5.80	5.30	24,900	0	0	0
WTC	10.0 10.0	10.05	10.05	9.96	5,900	0	0	0
X20	13.5 13.5	13.48	13.94	12.92	2,900	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	15.1 15.1	15.10	15.10	15.10	5,000	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	6.90	6.90	6.90	2,000	0	0	0
XMD	6.5 6.5	6.50	6.50	6.50	1,200	0	0	0
XMP	14.2 14.2	14.24	14.24	14.24	0	0	0	0
XPH	8.2 8.2	8.20	8.20	8.20	0	0	0	0
YBC	11.5 11.5	9.30	12.10	9.30	1,700	0	0	0
YBM	14.5 14.5	14.65	15.20	14.45	20,200	0	0	0
YEG	11.8 11.8	11.35	12	11.35	5,961,700	0	0	0
YTC	31.2 31.2	31.01	31.21	31.01	4,100	0	0	0
^HASTC	211.9 211.9	211.45	213.30	211.35	43,826,557	0	0	0
^UPCOM	92.4 92.4	92.25	92.61	91.98	35,157,245	0	0	0
^VN30	1,309.7 1,309.7	1,310.48	1,312.88	1,304.74	221,957,400	0	0	0
^VNINDEX	1,226.3 1,226.3	1,227.25	1,229.10	1,222.30	561,661,016	0	0	0

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 29/04/2025