Dữ Liệu Hàng Ngày 1

Export Metastock

STT	Mã CK	Giá Trần	Giá Sàn	Giá Tham Chiếu	Giá Đóng Cửa	+/-	%	Khối Lượng	Giao Dịch Thỏa Thuận	NN Mua	NN Bán	Mở Cửa	Cao Nhất	Thấp Nhất
1	AAA	16.6	14.5	15.5	15.4	-0.1	-0.65%	4,665,900		27,100	124,100	15.55	15.70	15.25
2	AAM	12.3	10.7	11.5	11.6	0.1	0.87%	800				11.30	11.60	11.30
3	ABS	26.8	23.3	25	25.1	0.1	0.40%	229,500				25.45	25.50	23.65
4	ABT	33.5	29.2	31.3	31.2	-0.2	-0.48%	1,100				31.20	31.20	31.15
5	ACB	32.2	28	30.1	29.9	-0.3	-0.83%	9,915,300	85,000			30.30	30.35	29.70
6	ACC	17.5	15.3	16.4	16.1	-0.3	-1.83%	84,700		2,600		16.40	16.40	15.80
7	ACL	16.8	14.7	15.7	15.1	-0.6	-3.82%	179,900				15.70	15.80	15.10
8	ADS	11.4	10.0	10.7	11.4	0.7	6.54%	291,000				10.70	11.40	10.70
9	AGG	32.6	28.4	30.5	32.6	2.1	6.90%	2,720,500	1,491,000		469,800	31.10	32.55	31.10
10	AGM	15.0	13.1	14	13.9	-0.1	-0.71%	101,600				14	14.20	13.20
11	AGR	12	10.5	11.3	11.1	-0.2	-1.78%	2,640,700		46,900	30,700	11.35	11.35	11
12	AMD	3.6	3.1	3.3	3.2	-0.1	-2.70%	6,787,000		6,200	252,200	3.31	3.44	3.21
13	ANV	27.3	23.8	25.5	25	-0.5	-1.96%	696,800		500	32,600	25.50	25.50	24.50
14	APC	31	27	29	28.1	-0.9	-3.10%	109,100				29	29.10	28.05
15	APG	12.3	10.7	11.5	11.6	0.1	0.87%	1,741,200		152,100	200	11.50	11.85	11.45
16	APH	74.2	64.6	69.4	70.4	1	1.44%	466,600		700		69.40	70.60	69.40
17	ASG	41.7	36.3	39	38.6	-0.4	-1.03%	31,400		600		38.50	38.70	38.40
18	ASM	18.9	16.5	17.7	17.5	-0.2	-1.13%	3,322,600		23,000	122,400	17.90	18.15	17.40
19	ASP	7.3	6.4	6.8	7.0	0.1	1.91%	65,900				6.82	6.99	6.82
20	AST	63.8	55.6	59.7	58.6	-1.1	-1.84%	130,600		2,300	51,700	59.50	59.90	58.50
21	ATG	0	0	0.6	0.6	0	0%	0				0.61	0.61	0.61
22	BBC	72.5	63.1	67.8	67	-0.8	-1.18%	4,200				67.80	67.80	67
23	BCE	15.0	13.1	14	13.7	-0.3	-2.14%	527,700		1,500	5,000	14	14	13.65
24	BCG	15.4	13.4	14.4	13.9	-0.5	-3.14%	2,771,600		30,300	54,200	14.10	14.30	13.80
25	BCM	55.7	48.5	52.1	51.1	-1	-1.92%	301,800		117,400	300	52.10	53.60	49
26	BFC	18.9	16.5	17.7	17.6	-0.2	-0.85%	533,300		2,700	7,800	17.70	17.90	17.50
27	BHN	83.4	72.6	78	80.5	2.5	3.21%	5,300		200	400	82.80	82.80	78
28	BIC	24.8	21.6	23.2	22.8	-0.4	-1.72%	168,600		23,700	18,900	23.40	23.50	22.80
29	BID	52.1	45.4	48.8	48.5	-0.3	-0.62%	1,650,200		62,500	229,900	48.80	49.20	48.40
30	BKG	15.3	13.3	14.3	13.8	-0.5	-3.50%	787,000				13.30	14.30	13.30
31	BMC	15.1	13.2	14.1	14.4	0.3	1.77%	188,600		1,400	28,300	14.20	14.60	14.15
32	BMI	35.8	31.2	33.5	33.3	-0.2	-0.60%	768,800		38,900	31,700	33.50	33.90	32.70
33	BMP	67.3	58.5	62.9	64.9	2	3.18%	678,000	120,000	28,600	104,500	63.50	65.50	63.10
34	BRC	12.8	11.2	12.0	12.0	0	0%	2,500				11.90	11.95	11.90
35	BSI	17	14.8	15.9	15.7	-0.2	-1.26%	1,835,600		300	2,900	16.35	16.35	15.65
36	BTP	15.6	13.6	14.6	14.6	-0.1	-0.34%	32,100		100		14.60	14.70	14.50
37	BTT	53.7	46.7	50.2	50.5	0.3	0.60%	19,600				50.20	50.50	50.20
38	BVH	72.9	63.5	68.2	70.4	2.2	3.23%	1,738,600		102,600	84,700	69	71.20	68.50
39	BWE	34.4	29.9	32.2	31.8	-0.4	-1.24%	990,700		147,600	15,000	32.15	32.30	31.65
40	C32	30.3	26.4	28.4	29.2	0.9	3%	568,100		29,200		28.35	30.10	28.35
41	C47	12.7	11.1	11.9	11.8	-0.1	-0.42%	190,500				12.40	12.40	11.75
42	CAV	72.7	63.3	68	67.5	-0.5	-0.74%	1,200				67.40	67.50	67.30
43	CCI	16.8	14.7	15.7	15.7	0	0%	2,000				16.20	16.40	15.70
44	CCL	10.9	9.5	10.2	10.3	0.1	0.98%	838,100		14,800		10.20	10.65	10.20
45	CDC	19.5	17.0	18.2	18.1	-0.2	-0.82%	37,900				18.20	18.20	18
46	CEE	21.3	18.6	19.9	19.8	-0.1	-0.50%	1,800			500	18.55	19.80	18.55
47	CHP	20.2	17.6	18.9	18.8	-0.2	-0.79%	25,100				18.70	18.90	18.70
48	CIG	2.7	2.4	2.5	2.7	0.2	6.75%	143,600				2.69	2.69	2.69
49	CII	26	22.6	24.3	24.2	-0.2	-0.62%	3,622,300	95,000	711,500	10,700	24.70	24.70	23.75
50	CKG	18.0	15.7	16.8	16.7	-0.2	-0.89%	1,570,600		8,600		17	17	16.60
51	CLC	36.1	31.4	33.7	33.9	0.2	0.59%	15,200				33.70	33.90	33.50
52	CLG	0	0	0.8	0.8	0	0%	0				0.77	0.77	0.77
53	CLL	33.6	29.3	31.4	31.2	-0.2	-0.64%	8,500				31.40	31.70	30.70
54	CLW	27.3	23.8	25.5	25.5	0	0%	0				25.50	25.50	25.50
55	CMG	41.5	36.1	38.8	38.1	-0.7	-1.80%	124,600		31,000	5,900	38.80	38.80	38
56	CMV	18.6	16.2	17.4	18.6	1.2	6.92%	3,200				18	18.55	18
57	CMX	20.6	18.0	19.3	19.2	-0.1	-0.26%	1,093,600		33,900	1,000	19.40	20	18.90
58	CNG	22.5	19.6	21.1	21.5	0.5	2.14%	358,600		6,100	220,600	21.05	21.85	21
59	COM	49.1	42.7	45.9	45.5	-0.4	-0.87%	2,600				45.85	46	45.50
60	CRC	11.4	10.0	10.7	10.6	-0.2	-1.40%	784,000		3,300	5,700	11.40	11.40	10.45
61	CRE	30.4	26.5	28.4	28.3	-0.1	-0.35%	2,025,700		500	106,900	28.40	28.90	27.80
62	CSM	20.1	17.5	18.8	18.8	-0.1	-0.27%	73,100				18.80	18.90	18
63	CSV	32.8	28.6	30.7	30.3	-0.4	-1.30%	278,600		28,500	14,400	31.60	31.60	30
64	CTD	89.9	78.3	84.1	84.2	0.1	0.12%	1,339,800		104,500	39,900	85.90	86.80	83.50
65	CTF	21.4	18.6	20	20.1	0.1	0.50%	91,800			500	20	20.10	19.50
66	CTG	41.2	35.9	38.5	38.7	0.2	0.39%	9,063,900	93,000	458,000	1,894,100	38.65	39.45	38.50
67	CTI	17.7	15.4	16.5	16.4	-0.1	-0.61%	1,102,100	1,200,000	3,000	279,200	17.25	17.30	16.15
68	CTS	18.2	15.9	17.1	16.1	-1.0	-5.57%	756,800		14,700	117,600	17.55	17.60	16.10
69	CVT	49.2	42.8	46	43.0	-3.1	-6.63%	196,400		1,100	117,000	46	46.40	42.95
70	D2D	71	61.8	66.4	65.3	-1.1	-1.66%	277,100		13,600	4,300	66.90	67.50	65
71	DAG	8.5	7.4	7.9	7.8	-0.2	-1.90%	849,200		16,400	900	7.90	7.96	7.70
72	DAH	4.7	4.1	4.4	4.5	0.1	1.59%	1,380,600		2,200		4.60	4.60	4.45
73	DAT	32.1	27.9	30	30	0	0%	1,200				30	30.70	30
74	DBC	61.5	53.5	57.5	59.8	2.3	4%	5,065,300		4,600	2,900	58	61.50	58
75	DBD	51.8	45.2	48.5	50.5	2	4.12%	241,400	1,146,010	2,900		50.80	51.20	48.90
76	DBT	14.6	12.7	13.6	13.6	-0.1	-0.37%	26,200				13.50	13.55	13.40
77	DC4	12.1	10.6	11.4	11.8	0.5	3.96%	64,100				12	12.10	11.80
78	DCL	31	27	29	28.8	-0.2	-0.69%	262,000			11,100	29	29	28.40
79	DCM	15.3	13.3	14.3	14.3	-0.1	-0.35%	4,556,900		29,100	49,200	14.50	14.55	14.20
80	DGC	56.9	49.5	53.2	52.5	-0.7	-1.32%	625,100		1,600	38,700	53.30	53.50	52.20
81	DGW	89.6	78	83.8	83.7	-0.1	-0.12%	295,500		8,600	53,300	83.80	83.90	82
82	DHA	52.4	45.6	49	49	0	0%	28,400		100	10,300	51.50	51.50	49
83	DHC	69.1	60.1	64.6	63.8	-0.8	-1.24%	545,100	27,000	4,200		64.50	65	63.80
84	DHG	113.2	98.4	105.8	109	3.2	3.02%	29,300			3,500	111.50	111.80	107
85	DHM	10.4	9.0	9.7	9.7	-0.0	-0.21%	431,900		3,100	9,400	9.68	9.72	9.62
86	DIG	36	31.3	33.7	33.4	-0.3	-0.74%	4,217,000		500	98,300	34	34.20	33.20
87	DLG	1.8	1.6	1.7	1.8	0.1	6.98%	16,990,100		57,100	85,400	1.73	1.84	1.73
88	DMC	62.2	54.2	58.2	61.2	3	5.15%	231,600			1,200	60	61.80	58.70
89	DPG	36.7	31.9	34.3	33.2	-1.1	-3.21%	626,400		10,200		34.30	34.45	33.20
90	DPM	20.9	18.2	19.5	19.5	0	0%	4,866,900		6,300	83,900	19.60	19.90	19.30
91	DPR	50.7	44.1	47.4	49	1.6	3.38%	260,400		34,100	106,500	47.45	49.50	47.40
92	DQC	19.8	17.3	18.6	19	0.5	2.43%	197,300				18.65	19.65	18.65
93	DRC	27.3	23.8	25.5	25.1	-0.4	-1.57%	1,490,100		500	47,900	25.30	25.80	24.90
94	DRH	13.2	11.5	12.4	12.3	-0.1	-0.40%	1,770,600		63,500	15,800	12.40	12.70	12
95	DRL	57.6	50.2	53.9	53.9	0	0%	1,500				54.50	54.50	53.90
96	DSN	51.7	45	48.4	48.1	-0.3	-0.52%	35,000				48.35	48.90	48
97	DTA	7.4	6.4	6.9	6.7	-0.2	-3.04%	175,300				7.19	7.19	6.45
98	DTL	12.0	10.5	11.2	11.2	0	0%	0				11.20	11.20	11.20
99	DTT	13.4	11.7	12.5	12.5	0	0%	0				12.50	12.50	12.50
100	DVP	52.3	45.5	48.9	50.2	1.3	2.66%	174,800			12,600	49.40	51.50	49.10
101	DXG	18.9	16.5	17.7	17.6	-0.1	-0.28%	6,410,600	379,200	81,300	1,452,900	17.75	17.95	17.50
102	DXV	4.2	3.7	4.0	4.2	0.2	5.06%	15,100				4.22	4.22	4
103	EIB	21.6	18.8	20.2	21.5	1.3	6.44%	1,941,500	15,990,001	2,300		20.20	21.60	20.10
104	ELC	11.4	9.9	10.7	11.4	0.7	6.57%	1,010,500		14,400		10.80	11.35	10.60
105	EMC	20.8	18.1	19.5	19.5	0	0%	0				19.45	19.45	19.45
106	EVE	15.7	13.7	14.7	14.8	0.1	0.34%	72,700		26,200	8,600	15.20	15.20	14.75
107	EVG	12.8	11.2	12	11.6	-0.4	-3.33%	2,445,100		7,100	50,400	11.75	12	11.20
108	FCM	7.4	6.5	6.9	7.4	0.5	6.93%	325,800			1,700	7	7.41	6.93
109	FCN	15.0	13.1	14	13.8	-0.3	-1.79%	3,207,900	91,810	14,700	1,466,400	14.10	14.15	13.65
110	FDC	14.9	13.0	13.9	14	0.1	0.72%	2,600				14	14.15	13.95
111	FIR	30.6	26.6	28.6	28.5	-0.1	-0.35%	111,700		2,200		28.70	28.80	28.50
112	FIT	20.5	17.9	19.2	19.7	0.6	2.87%	10,846,100		157,600	110,800	19.15	19.75	18.75
113	FLC	5.4	4.7	5.0	4.9	-0.1	-2.19%	26,281,100		952,000	285,500	5.02	5.23	4.91
114	FMC	39.8	34.6	37.2	37.2	0	0%	411,700		17,500	90,900	37.45	37.60	37
115	FPT	70.4	61.2	65.8	66.5	0.7	1.06%	2,612,000	1,748,824	1,900	16,800	65.90	67.40	65.90
116	FRT	36.6	31.9	34.2	34.3	0.1	0.29%	2,459,600		85,500	235,600	34.75	35.25	34.20
117	FTM	2.2	1.9	2.1	1.9	-0.1	-6.28%	790,100				2.07	2.07	1.93
118	FTS	18.8	16.4	17.6	17.7	0.1	0.57%	1,049,400		58,800		17.60	17.90	17.40
119	GAB	209.6	182.2	195.9	195.9	0	0%	2,100			1,100	195.90	197.40	195.90
120	GAS	100.1	87.1	93.6	93	-0.6	-0.64%	1,091,600		92,100	190,800	94.60	94.60	92.70
121	GDT	41.1	35.8	38.4	39	0.6	1.56%	7,600		300		38.40	40	38.40
122	GEG	22.3	19.4	20.8	20.4	-0.4	-1.92%	1,140,700		214,300	10,900	20.90	20.90	20.35
123	GEX	26.2	22.8	24.5	24	-0.5	-1.84%	11,194,900		49,900	640,200	24.40	24.45	23.65
124	GIL	49.1	42.7	45.9	46.7	0.8	1.74%	486,400		37,100	14,900	47.95	47.95	46.60
125	GMC	22.9	20.0	21.4	22.9	1.5	6.78%	84,300				22	22.85	22
126	GMD	38.9	33.9	36.4	35.9	-0.5	-1.24%	5,334,400	270,000	194,000	564,200	37	37.30	35.55
127	GSP	12.7	11.1	11.9	12	0.1	0.84%	9,600		2,000		11.95	12	11.90
128	GTA	13.8	12	12.9	12.9	0	0%	0				12.90	12.90	12.90
129	GTN	31.4	27.3	29.3	29.4	0.1	0.34%	4,388,500		59,800	6,400	29.30	29.95	28.80
130	GVR	31.9	27.8	29.8	31.9	2.1	6.88%	15,851,200	300,000	242,600	216,000	30.50	31.85	30.50
131	HAG	6.7	5.8	6.3	6	-0.3	-4.31%	29,419,900		208,800	189,200	6.20	6.26	5.98
132	HAH	21.6	18.8	20.2	20.4	0.3	1.24%	1,956,200		44,900	108,700	20.30	21.20	20.15
133	HAI	3.5	3.1	3.3	3.2	-0.1	-3.03%	5,686,500		100	236,900	3.28	3.39	3.18
134	HAP	7.5	6.6	7.0	7.4	0.3	4.55%	2,055,400		40,900	41,500	7.10	7.50	7.04
135	HAR	7.1	6.2	6.6	6.3	-0.3	-4.69%	991,000		20,400	100	6.60	6.61	6.30
136	HAS	9.0	7.8	8.4	8.4	0	0%	100				8.40	8.40	8.40
137	HAX	22.3	19.4	20.8	21.1	0.3	1.20%	601,500		20,500	17,000	21	21.70	20.80
138	HBC	18.5	16.1	17.3	17.2	-0.1	-0.58%	5,982,200		120,500	39,300	17.50	17.50	17.05
139	HCD	3.2	2.8	3.0	3.0	0.0	1.01%	742,400		9,000		3.05	3.06	2.91
140	HCM	34.6	30.1	32.3	31.9	-0.5	-1.39%	4,458,300		765,700	655,500	32.30	32.30	31.75
141	HDB	28.6	24.9	26.8	26.9	0.1	0.37%	6,388,800	800,000	2,177,100	706,500	26.75	27	26.70
142	HDC	41.9	36.5	39.2	38.8	-0.4	-0.89%	851,000		15,400	12,600	39.20	39.50	38.05
143	HDG	45.9	39.9	42.9	42.2	-0.8	-1.75%	1,687,400		5,900	161,700	43	43.10	42.10
144	HHS	7.4	6.5	7.0	6.5	-0.5	-6.47%	7,909,300		5,000	282,100	7	7	6.50
145	HID	3.5	3.1	3.3	3.5	0.2	6.04%	1,683,100			15,000	3.31	3.54	3.15
146	HII	21.3	18.6	20.0	21	1.1	5.26%	855,300		31,200	100	20	21.30	20
147	HMC	16.2	14.1	15.2	15.1	-0.1	-0.66%	5,600				15.10	15.20	15.05
148	HNG	17.2	15	16.1	16	-0.1	-0.62%	10,938,000		106,600	90,500	16.30	16.50	15.60
149	HOT	32.6	28.4	30.5	30.1	-0.5	-1.48%	500				28.40	32.60	28.40
150	HPG	48	41.8	44.9	44.7	-0.2	-0.45%	16,131,800	249,400	531,200	7,002,800	45.20	45.45	44.40
151	HPX	35.8	31.2	33.5	33	-0.5	-1.49%	465,300		3,300		33.20	33.50	32.50
152	HQC	2.5	2.2	2.3	2.5	0.2	6.84%	23,887,800		200	83,400	2.43	2.50	2.40
153	HRC	82.3	71.7	77	72	-5	-6.49%	17,400				77	77	71.70
154	HSG	26.9	23.4	25.1	25.3	0.2	0.60%	5,919,200		37,400	305,100	25.50	25.50	24.85
155	HSL	6.6	5.8	6.2	6.6	0.4	6.94%	1,374,400	136,250		600	6.30	6.63	6.21
156	HT1	20.2	17.6	18.9	19	0.2	0.80%	1,528,200		65,700	19,900	19	19.30	18.80
157	HTI	15.3	13.3	14.3	14.5	0.2	1.40%	23,800		100		14.30	14.80	14.30
158	HTL	17.1	14.9	16	17	1	6.25%	14,600		100	11,900	16.20	17	16
159	HTN	46.7	40.6	43.6	46.7	3.1	7%	304,600		6,800		43.95	46.65	43.95
160	HTV	15.5	13.5	14.5	14.5	0	0%	0				14.50	14.50	14.50
161	HU1	9.4	8.2	8.8	8.8	0	0%	1,100				8.78	8.78	8.78
162	HU3	8.4	7.3	7.8	8	0.2	2.43%	600				7.90	8	7.90
163	HUB	27.8	24.2	26	26.6	0.6	2.31%	234,900		154,400		25	27	25
164	HVH	11.6	10.1	10.8	10.6	-0.2	-1.85%	369,100	100,000		8,900	11	11.10	10.60
165	HVN	34.2	29.8	32	31.1	-0.9	-2.81%	2,170,500	686,000	18,700	66,400	32	32	31.10
166	HVX	3.7	3.2	3.5	3.5	0.0	0.29%	25,400				3.46	3.50	3.40
167	IBC	24.3	21.2	22.8	22	-0.8	-3.30%	102,600				22.55	22.75	22
168	ICT	31	27	29	28.9	-0.1	-0.34%	103,900		6,900		29	30	28.90
169	IDI	8.3	7.2	7.8	7.6	-0.2	-2.83%	4,676,700		34,000	79,400	7.77	7.80	7.51
170	IJC	28.7	25.0	26.8	26.8	-0.1	-0.19%	1,725,100		22,800	6,100	26.80	26.80	26.30
171	ILB	30.6	26.6	28.6	28.2	-0.4	-1.40%	125,100				28.75	28.80	28.15
172	IMP	63.6	55.4	59.5	58.6	-0.9	-1.51%	35,800		100		59.80	59.80	58.50
173	ITA	8.6	7.5	8.1	8.1	-0.0	-0.25%	18,698,300		141,100	166,700	8.10	8.22	8
174	ITC	19.7	17.2	18.4	18.6	0.2	1.09%	147,000				18	18.80	17.60
175	ITD	11.9	10.4	11.1	10.8	-0.3	-2.70%	336,000				11.10	11.10	10.80
176	JVC	6.2	5.4	5.8	6.1	0.3	4.45%	3,576,200		86,400	33,300	5.81	6.24	5.81
177	KBC	31.9	27.8	29.9	31.2	1.4	4.52%	8,616,000		1,616,000	478,400	30.05	31.45	29.20
178	KDC	42.1	36.6	39.3	39.3	0	0%	1,021,700		43,000	22,400	38.80	39.45	38.50
179	KDH	35.6	31	33.3	32.8	-0.5	-1.50%	1,731,100	700,000	355,900	523,100	33.25	33.40	32.40
180	KHP	7.7	6.7	7.2	7.1	-0.2	-2.62%	188,000		1,000	500	7.24	7.26	7
181	KMR	3.2	2.8	3.0	3.2	0.2	6.95%	1,305,300			200	3.23	3.23	3.12
182	KOS	26.2	22.8	24.5	24.5	0	0%	510,400				24.25	24.50	24.20
183	KPF	24.0	20.9	22.4	20.9	-1.6	-6.92%	13,600				20.85	21.60	20.85
184	KSB	37.1	32.3	34.7	34.6	-0.1	-0.29%	1,510,600	53,000	22,900	4,300	34.65	35.10	34.50
185	L10	19.5	17	18.3	19.5	1.2	6.58%	100				19.45	19.45	19.45
186	LAF	11.0	9.5	10.3	9.5	-0.7	-6.93%	3,100				9.54	9.60	9.54
187	LBM	49.9	43.4	46.6	47.1	0.5	1.07%	11,500		10,600		46.50	49.80	46.50
188	LCG	17.2	15	16.1	15.8	-0.4	-2.17%	5,574,800		54,800	980,100	16.10	16.30	15.60
189	LCM	1.2	1.0	1.1	1.2	0.1	6.48%	253,900				1.09	1.15	1.09
190	LDG	9.3	8.1	8.7	8.6	-0.2	-1.72%	9,241,900		116,000	9,700	8.72	8.75	8.45
191	LEC	13.1	11.4	12.2	12.1	-0.1	-0.82%	5,400				12.20	12.80	12.10
192	LGC	73.8	64.2	69	69	0	0%	0				69	69	69
193	LGL	6.6	5.8	6.2	6.3	0.1	1.62%	237,200		8,400		6.15	6.30	6.05
194	LHG	40.6	35.3	38.0	37.8	-0.2	-0.53%	468,500		75,700	100	38	38	37.70
195	LIX	60.2	52.4	56.3	55.8	-0.5	-0.89%	175,200		80,400	29,700	56.40	56.40	55.70
196	LM8	12.0	10.5	11.2	11.3	0.1	0.89%	4,500				11.10	11.45	11.10
197	LPB	14.7	12.8	13.7	13.9	0.2	1.46%	14,249,500		1,426,300	900	13.75	14.15	13.75
198	LSS	10.8	9.4	10.1	9.9	-0.2	-1.88%	638,500		10,100	7,300	10.10	10.20	9.91
199	MBB	28.0	24.4	26.2	26	-0.2	-0.57%	18,649,800	107,600	64,000	1,200	26.15	26.60	25.90
200	MCG	2.8	2.5	2.6	2.7	0.0	1.14%	134,700				2.80	2.80	2.64
201	MCP	28.5	24.8	26.6	26.6	0	0%	0				26.60	26.60	26.60
202	MDG	11.9	10.4	11.1	11.1	0	0%	2,700				10.50	11.10	10.50
203	MHC	9.1	8.0	8.5	8.5	-0.1	-0.59%	1,288,700				8.56	8.56	8.36
204	MSB	21.9	19.1	20.5	19.9	-0.6	-2.93%	6,368,000		9,700	100	20.35	20.35	19.75
205	MSH	45.8	39.9	42.8	42	-0.8	-1.87%	90,500		100	5,000	42.90	43	42
206	MSN	100.5	87.5	94	93.3	-0.7	-0.74%	2,553,600	7,710,410	393,800	544,100	94.20	94.30	92.70
207	MWG	135	117.4	126.2	126.2	0	0%	1,101,300				126.20	127.60	126.10
208	NAF	24.6	21.4	23	23.1	0.1	0.43%	65,800				23.50	23.50	22.60
209	NAV	21.8	19	20.4	19.5	-0.9	-4.41%	200				19.50	19.50	19.50
210	NBB	28.4	24.7	26.5	25	-1.5	-5.66%	5,000				26.50	26.50	24.80
211	NCT	75.7	65.9	70.8	73.4	2.6	3.67%	124,700		1,300	33,100	70.90	74.50	70.90
212	NHH	69	60	64.5	68.5	4	6.20%	440,900		37,400		64.70	69	64.50
213	NKG	17.4	15.2	16.3	16.1	-0.2	-1.23%	3,696,600		43,800	40,000	16.45	16.45	16.05
214	NLG	36.4	31.7	34	33	-1	-2.94%	2,259,200		5,300	391,100	33.80	33.85	32.40
215	NNC	41.6	36.2	38.9	38.8	-0.1	-0.26%	64,300		1,600	3,000	38.90	38.90	38.70
216	NSC	86.8	75.6	81.2	81.3	0.1	0.12%	21,600		100	700	81.20	82	81.20
217	NT2	27.6	24.0	25.8	25.3	-0.5	-1.75%	645,300		17,100	208,100	25.75	25.75	25
218	NTL	26.6	23.2	26.4	24.5	-2.0	-7.39%	1,045,900		5,000	63,700	25.50	25.50	24.20
219	NVL	80.6	70.2	75.4	75.6	0.2	0.27%	4,785,000		2,768,500	34,500	75.40	76.50	75.10
220	NVT	6.4	5.5	6.0	5.8	-0.2	-3.19%	31,800				5.95	5.95	5.75
221	OGC	9.4	8.2	8.8	9	0.2	2.51%	1,537,800		82,100		8.70	9.30	8.65
222	OPC	66.8	58.2	62.5	62.5	0	0%	0				62.50	62.50	62.50
223	PAC	31.2	27.2	29.2	29	-0.2	-0.68%	50,600		7,000	8,000	29.45	29.45	29
224	PAN	36.4	31.7	34.1	34.6	0.6	1.62%	2,434,300		98,500	20,600	34.50	35.30	34.30
225	PC1	25.7	22.4	24.1	24	-0.1	-0.21%	788,600	231,900	87,500	310,000	24.20	24.50	23.90
226	PDN	82.3	71.7	77	77	0	0%	0				77	77	77
227	PDR	55.1	47.9	51.5	53.3	1.8	3.50%	5,038,900		49,100	47,100	51.30	53.30	51
228	PET	18.3	16.0	17.1	17.4	0.3	1.75%	4,756,800		53,900	591,200	17.15	17.80	17.15
229	PGC	21.0	18.3	19.6	19.4	-0.2	-1.02%	70,500		1,500	62,700	19.60	19.60	19.40
230	PGD	30.8	26.8	28.8	28.9	0.1	0.17%	6,000				28.80	28.85	28.80
231	PGI	21.5	18.7	20.1	20.8	0.8	3.74%	7,300		4,300		20.75	20.80	20.50
232	PHC	13.9	12.1	13.0	12.8	-0.2	-1.16%	347,900		6,300		13.15	13.20	12.80
233	PHR	74.7	65.1	69.9	69.5	-0.4	-0.57%	1,114,900		2,600	8,100	69.50	69.80	68.30
234	PIT	6.4	5.6	6	5.7	-0.3	-5%	16,900				5.60	5.90	5.60
235	PJT	12.5	10.9	11.7	12.5	0.8	6.84%	7,100		1,300	1,000	11.80	12.50	11.75
236	PLP	11.1	9.6	10.4	11	0.7	6.28%	1,942,700		57,200		10.45	11.05	10.40
237	PLX	61.3	53.3	57.3	57	-0.3	-0.52%	792,700		4,500	139,200	57.90	58	56.90
238	PME	80.8	70.4	75.6	75	-0.6	-0.79%	2,700	382,254			75.50	75.50	74.90
239	PMG	16.6	14.5	15.5	16.1	0.6	3.55%	7,400	234,920		1,500	15.50	16.05	15.50
240	PNC	10.0	8.7	9.3	9.3	0	0%	0				9.30	9.30	9.30
241	PNJ	88.7	77.1	82.9	82.7	-0.2	-0.24%	448,100	224,690			83.50	83.80	82.70
242	POM	15.0	13.1	14	14.1	0.1	0.71%	867,800				13.90	14.60	13.90
243	POW	15.6	13.6	14.6	14.2	-0.4	-2.74%	12,927,200	900,000	71,700	132,400	14.60	14.60	14.20
244	PPC	27.9	24.3	26.1	25.4	-0.7	-2.68%	516,100		17,600	96,900	26.20	26.30	25.40
245	PSH	19.4	16.9	18.2	19.4	1.3	6.89%	453,500				18.60	19.40	18.60
246	PTB	66.2	57.6	61.9	61.7	-0.2	-0.32%	149,600		300	7,900	61.90	62.70	61.50
247	PTC	8.5	7.4	7.9	7.9	0	0%	0				7.90	7.90	7.90
248	PTL	6.7	5.9	6.3	6.2	-0.1	-1.43%	24,500				6.40	6.40	6.20
249	PVD	22.9	20.0	21.4	21	-0.4	-1.87%	13,054,100		149,400	459,600	21.80	21.90	20.65
250	PVT	16.4	14.3	15.3	15.1	-0.3	-1.63%	4,694,000		139,600	161,300	15.40	15.45	14.90
251	PXI	3.8	3.3	3.6	3.5	-0.1	-1.96%	24,000				3.57	3.58	3.50
252	PXS	9.2	8.0	8.6	8.3	-0.3	-3.94%	687,400		1,000		8.64	8.64	8.26
253	PXT	2.3	2	2.1	2.3	0.1	6.54%	293,500		10,000		2.28	2.28	2.27
254	QBS	2.8	2.5	2.6	2.8	0.2	6.08%	470,100				2.63	2.81	2.63
255	QCG	10	8.7	9.4	9.1	-0.3	-2.67%	704,700			15,300	9.35	9.36	9.12
256	RAL	163.8	142.4	153.1	152	-1.1	-0.72%	17,700				158	158	152
257	RDP	9.2	8	8.6	8.9	0.3	3.49%	66,300				8.60	8.90	8.52
258	REE	56.8	49.4	53.1	53.2	0.1	0.19%	1,066,600			100	53.50	53.80	52.50
259	RIC	5.9	5.1	5.5	5.9	0.4	6.93%	14,300			10,500	5.86	5.86	5.86
260	ROS	3.1	2.7	2.9	3.1	0.2	6.97%	20,175,000	612,110	242,100	100,900	3.07	3.07	3
261	S4A	30.8	26.8	28.8	28.4	-0.4	-1.39%	11,600				28.85	28.85	28
262	SAB	219.8	191.2	205.5	207.1	1.6	0.78%	226,400		73,700	88,100	207	211	206
263	SAM	12.3	10.7	11.5	11.3	-0.3	-2.17%	552,200			12,700	11.30	11.50	11.15
264	SAV	20.3	17.7	19	19.1	0.1	0.53%	127,200		2,000		18.60	20	18.60
265	SBA	16.6	14.5	15.6	15.6	0	0%	51,800				15.50	15.55	15.50
266	SBT	24.4	21.3	22.9	22.6	-0.3	-1.31%	3,418,000		37,500	2,000	23.15	23.15	22.50
267	SBV	14.3	12.5	13.4	13.6	0.3	1.87%	137,200				13.30	13.95	13.30
268	SC5	20.3	17.7	19	19	0	0%	0				19	19	19
269	SCD	25.5	22.2	23.8	23.9	0.1	0.42%	5,700		100		23.80	24	23.50
270	SCR	10.3	9.0	9.7	9.3	-0.4	-3.63%	7,124,000			305,700	9.65	9.75	9.30
271	SCS	147.1	127.9	137.5	136.2	-1.3	-0.95%	57,600		52,300	10,100	138	138.20	136.20
272	SFC	25.1	21.9	23.5	23.5	0	0%	0				23.50	23.50	23.50
273	SFG	9.4	8.2	8.8	8.5	-0.4	-3.98%	39,600		12,700	200	8.41	8.80	8.41
274	SFI	36.4	31.7	34	36.4	2.4	6.91%	40,900			7,100	36	36.35	36
275	SGN	76.7	66.7	71.7	72.1	0.4	0.56%	12,100			300	71.50	72.50	71.50
276	SGR	21.9	19.1	20.5	20.2	-0.3	-1.46%	45,400				20.50	20.60	20.20
277	SGT	9.0	7.8	8.4	9.0	0.6	6.90%	144,300			9,000	8.50	8.98	8.50
278	SHA	5.6	4.9	5.3	5.2	-0.1	-0.95%	132,000				5.25	5.25	5
279	SHI	10.4	9.1	9.7	9.6	-0.1	-1.34%	659,000		8,400	8,700	9.70	9.70	9.50
280	SHP	24.6	21.4	23	23	0	0%	11,100				23	23.10	23
281	SII	20.2	17.6	18.9	18.9	0	0%	0				18.90	18.90	18.90
282	SJD	19.2	16.7	17.9	17.9	-0.1	-0.28%	89,000		2,500		17.85	17.95	17.80
283	SJF	2.9	2.5	2.7	2.9	0.2	5.93%	7,401,800		116,200	20,500	2.71	2.88	2.70
284	SJS	31	27	29	29.5	0.5	1.55%	157,300			14,300	29	29.90	28.90
285	SKG	14.2	12.4	13.3	13.5	0.2	1.51%	597,100		40,500	20,000	13.25	13.65	13.25
286	SMA	9.1	7.9	8.5	9	0.5	5.88%	2,800		400		8.50	9	8.50
287	SMB	45.9	39.9	42.9	42.7	-0.2	-0.47%	20,600		4,800		43.45	43.45	42.70
288	SMC	21.6	18.8	20.2	19.5	-0.7	-3.47%	126,200		3,700		20	20.10	19.50
289	SPM	14.4	12.6	13.5	13	-0.5	-3.70%	2,200		200	100	13.50	13.50	12.70
290	SRC	22.8	19.9	21.3	21	-0.3	-1.41%	113,000				21.50	22	20.15
291	SRF	14.7	12.8	13.7	13.9	0.2	1.46%	3,200				14.20	14.40	13.70
292	SSC	53.5	46.5	50	50	0	0%	200			100	46.80	50	46.80
293	SSI	36.5	31.8	34.1	33.5	-0.6	-1.76%	9,755,200	44,000	98,300	2,338,900	34.50	34.50	33.40
294	ST8	12.3	10.7	11.5	11.7	0.2	1.74%	2,700				12.25	12.25	11.50
295	STB	21.2	18.5	19.8	19.5	-0.3	-1.52%	26,650,000	9,244,640	49,100	1,451,400	19.80	20.05	19.40
296	STG	17	14.8	15.9	16.7	0.8	5.03%	34,300			4,300	15.90	16.80	15.90
297	STK	23.8	20.7	22.2	22.4	0.2	0.90%	105,300		30,000	3,500	22.20	22.50	21.50
298	SVC	77	67	72	71	-1	-1.39%	1,600				69.10	71	69.10
299	SVI	95.2	82.8	89	88.7	-0.3	-0.34%	600				83	88.70	82.80
300	SVT	14.4	12.6	13.5	13.6	0.1	0.74%	91,500				14.40	14.40	13.50
301	SZC	42.2	36.7	39.4	39.2	-0.2	-0.51%	928,500		13,800	9,800	39.40	39.80	38.90
302	SZL	62.5	54.5	58.5	58.1	-0.4	-0.68%	31,900		16,500	200	58.50	58.80	58
303	TAC	56.2	49.0	52.6	50.4	-2.2	-4.18%	81,900				50.30	51.70	50.20
304	TBC	27.4	23.9	25.6	25.5	-0.1	-0.39%	5,400				25.50	25.50	25.20
305	TCB	37.6	32.7	35.1	35.2	0.1	0.14%	11,399,600	5,582,800			35.45	36	35.10
306	TCD	15.5	13.5	14.5	14	-0.5	-3.45%	49,800				14	14.50	13.70
307	TCH	26.8	23.3	25	24.2	-0.9	-3.40%	11,307,600		135,900	100,500	24.80	25	24.15
308	TCL	33.8	29.4	31.6	31.1	-0.6	-1.74%	361,400		6,800	4,100	32.20	32.40	30.90
309	TCM	64.2	55.8	60	60.7	0.7	1.17%	488,100			20,400	60	60.70	58.50
310	TCO	12.0	10.5	11.2	11.1	-0.1	-0.89%	200				11.10	11.10	11.10
311	TCR	3.9	3.4	3.6	3.7	0.1	3.32%	17,500	20,659			3.61	3.73	3.60
312	TCT	34.8	30.3	32.6	32.5	-0.1	-0.15%	60,700		200		33	34.45	32.20
313	TDC	19.8	17.3	18.5	18.9	0.4	2.16%	2,471,200		5,400	17,900	18.30	19.50	17.70
314	TDG	3.4	3.0	3.2	3.3	0.1	3.12%	1,065,600		31,600	11,000	3.22	3.35	3.20
315	TDH	9.8	8.5	9.2	9.0	-0.2	-1.96%	3,908,800	90,000	122,300	59,700	9	9.15	8.95
316	TDM	28.7	25.0	26.8	27.5	0.7	2.61%	1,089,100		3,000		26.80	28.10	26.80
317	TDP	33.7	29.3	31.5	29.3	-2.2	-7%	36,700				29.25	29.25	29.25
318	TDW	30.5	26.6	28.5	28.5	0	0%	0				28.50	28.50	28.50
319	TEG	6.9	6.0	6.4	6.5	0.1	1.40%	110,500	139,344			6.41	6.70	6.41
320	TGG	1.4	1.2	1.3	1.4	0.1	6.77%	427,100				1.42	1.42	1.42
321	THG	71.5	62.3	66.9	67.4	0.5	0.75%	90,900		48,000		67	68	66.90
322	THI	30.0	26.1	28	27.6	-0.4	-1.43%	1,000				27.60	27.60	27.60
323	TIP	56.2	49.0	52.6	52.4	-0.2	-0.38%	123,700			4,800	52.60	53.20	52.20
324	TIX	31	27	29	29	0	0%	0				29	29	29
325	TLD	7.3	6.3	6.8	7	0.2	3.09%	1,556,800		100	65,500	7.26	7.26	6.95
326	TLG	44.6	38.8	41.7	42.2	0.5	1.20%	132,200		1,900		42	43.45	42
327	TLH	8.8	7.7	8.3	8.2	-0.0	-0.12%	768,700		14,900	12,300	8.35	8.41	8.20
328	TMP	44.9	39.1	42	42	0	0%	2,500		900		42	42	41.90
329	TMS	40.3	35.1	37.7	38.2	0.5	1.33%	93,100				38	38.30	37.70
330	TMT	6.3	5.5	5.9	6	0.1	1.69%	80,400			11,300	5.68	6.31	5.67
331	TN1	90.6	78.8	84.7	79	-5.7	-6.73%	2,800				84.70	85	79
332	TNA	14.8	12.9	13.8	14.2	0.4	2.90%	1,152,600	43,470	2,700	2,800	14.15	14.60	13.90
333	TNC	32.2	28.0	30.1	30.1	0	0%	0				30.05	30.05	30.05
334	TNH	38.1	33.2	35.6	34.8	-0.8	-2.25%	516,800				35.90	36	34
335	TNI	4.2	3.7	3.9	3.9	-0.1	-2.04%	2,302,900		27,100	74,700	3.95	3.98	3.74
336	TNT	2.2	1.9	2.0	2.2	0.1	6.90%	801,200		10,000		2.17	2.17	2.10
337	TPB	30.0	26.1	28	27.6	-0.4	-1.43%	4,604,600	1,239,330			28	28.20	27.55
338	TPC	11.1	9.7	10.4	10.4	0	0%	0				10.40	10.40	10.40
339	TRA	76.5	66.5	71.5	73.5	2	2.80%	20,100		300		72	73.50	71.60
340	TRC	41.0	35.7	38.3	38	-0.3	-0.78%	5,800				37.50	38	37.50
341	TS4	4.0	3.5	3.7	3.9	0.2	6.49%	57,500				3.71	3.95	3.70
342	TSC	4.0	3.5	3.8	4	0.2	5.82%	2,847,100	110,000	55,700	9,500	3.79	4.04	3.75
343	TTA	21.9	19.1	20.5	20.3	-0.2	-0.73%	813,800				20.30	20.50	20
344	TTB	7.1	6.1	6.6	6.5	-0.2	-2.27%	1,637,400		79,600		6.76	6.76	6.40
345	TTE	10.8	9.4	10.1	10.5	0.4	3.96%	500				10.50	10.50	10.50
346	TTF	7.1	6.2	6.6	6.5	-0.1	-1.96%	6,971,200		1,000	105,600	6.70	6.71	6.48
347	TV2	61.8	53.8	57.8	57.2	-0.6	-1.04%	251,400		7,100	107,100	58	59.50	57.20
348	TVB	15.1	13.2	14.1	13.3	-0.8	-5.67%	1,195,800		17,400	33,300	13.60	13.95	13.30
349	TVS	18.6	16.2	17.4	17.4	0	0%	165,100		21,900		18	18	17
350	TVT	25.1	21.9	23.5	23.7	0.2	0.85%	2,700				23.75	23.90	23.70
351	TYA	16.9	14.7	15.8	15.7	-0.1	-0.63%	46,600		6,500		15.85	15.85	15.30
352	UDC	8.2	7.2	7.7	8.2	0.5	6.76%	252,500		20,500	5,500	8.15	8.22	8.12
353	UIC	50.2	43.8	47	46.9	-0.1	-0.21%	8,100		2,100	300	47	47	46
354	VAF	10.7	9.3	10.0	10.3	0.3	3.10%	1,500				9.99	10.30	9.98
355	VCB	112.9	98.3	105.6	104.8	-0.8	-0.76%	1,064,200	274,000	237,200	740,400	105.60	106.10	104
356	VCF	245	213	229	229	0	0%	200				229	229	229
357	VCG	50.2	43.7	47.0	46.9	-0.1	-0.11%	820,300		100		47	47.10	46.50
358	VCI	64.6	56.2	60.4	59	-1.4	-2.32%	1,502,300		262,900	663,900	60.40	60.80	58.60
359	VDP	33.7	29.3	31.5	31.9	0.4	1.27%	2,600				31.50	31.90	31.50
360	VDS	14.6	12.7	13.7	13.7	0	0%	853,300		3,000	1,600	14	14.10	13.50
361	VFG	51.3	44.7	48	47.3	-0.7	-1.46%	1,500				47.20	47.30	47.20
362	VGC	29.3	25.5	27.4	26.9	-0.5	-1.65%	202,200		200	5,000	27	27.60	26.90
363	VHC	46.7	40.6	43.6	43.1	-0.6	-1.26%	1,598,000		23,500	138,600	43.60	43.75	43
364	VHM	110.6	96.2	103.4	100.9	-2.5	-2.42%	2,972,500	182,300	767,300	977,800	104	104.10	99.60
365	VIB	36.9	32.1	34.5	34.7	0.3	0.73%	1,052,400		5,600		34.90	35.20	34.65
366	VIC	122.4	106.4	114.4	111.1	-3.3	-2.88%	1,237,900	188,300	47,800	355,200	114.40	114.60	111.10
367	VID	9.5	8.3	8.9	8.6	-0.4	-3.93%	18,400				8.87	8.87	8.42
368	VIP	10.6	9.2	9.9	9.5	-0.4	-3.55%	275,900		19,300	5,900	9.87	9.87	9.30
369	VIS	18.7	16.3	17.5	17.6	0.1	0.57%	19,400			900	17.60	17.75	17.60
370	VIX	26.9	23.4	25.1	24.7	-0.4	-1.59%	3,205,600	1,000,000	100	5,000	25.10	25.10	24.35
371	VJC	140.7	122.3	131.5	131.3	-0.2	-0.15%	623,100		13,400	6,900	131.70	132	131.10
372	VMD	23.8	20.7	22.3	22.3	0	0%	1,700			100	22.25	22.25	22.15
373	VND	31.7	27.6	29.7	29.0	-0.7	-2.36%	5,478,700		293,300	3,344,000	29.65	29.70	28.75
374	VNE	7.0	6.1	6.5	6.2	-0.3	-4.90%	487,200		200		6.50	6.52	6.21
375	VNG	15.4	13.4	14.4	14.2	-0.2	-1.05%	173,700		700		14.30	14.35	14.20
376	VNL	19.8	17.3	18.5	18.8	0.3	1.62%	56,200		100	11,300	18.50	18.80	18.45
377	VNM	124.4	108.2	116.3	114.5	-1.8	-1.55%	2,521,600	164,000	450,000	199,100	116.30	117.20	114.20
378	VNS	11.6	10.1	10.8	10.8	0	0%	5,300				10.80	10.80	10.80
379	VOS	3.7	3.2	3.4	3.3	-0.2	-4.36%	2,613,000		133,100	20,000	3.23	3.50	3.23
380	VPB	37.3	32.5	34.9	35.7	0.8	2.29%	5,529,300	167,000	30,000		34.90	36.20	34.70
381	VPD	16.1	14.0	15	15	0	0%	1,000				14.80	15	14.80
382	VPG	20.3	17.7	19	18.8	-0.2	-1.05%	418,100		100	14,900	19.05	19.05	18.80
383	VPH	5.9	5.2	5.6	5.3	-0.2	-3.96%	313,100		6,300		5.50	5.54	5.34
384	VPI	36.1	31.4	33.7	33.7	0	0%	1,394,400				33.55	33.75	33.40
385	VPS	17.1	14.9	16	15	-1	-6.25%	119,900			66,100	14.90	15	14.90
386	VRC	10.6	9.3	10.0	10.0	0	0%	745,600		3,000		9.95	9.98	9.70
387	VRE	39.3	34.2	36.7	36.2	-0.5	-1.36%	7,540,500	900,000	3,354,900	1,918,100	36.70	37.15	35
388	VSC	69.3	60.3	64.8	66.5	1.7	2.62%	130,900	969,480	4,400	31,000	68	68	66.50
389	VSH	19.8	17.3	18.5	18.5	0	0%	14,600				18.50	18.60	18.40
390	VSI	18.4	16.0	17.2	18.1	1.0	5.54%	9,100		2,000		17.30	18.35	17.30
391	VTB	13.5	11.8	12.6	12.5	-0.1	-0.79%	42,300				12.60	12.70	12.20
392	VTO	9.4	8.1	8.8	9.2	0.5	5.14%	226,900				8.77	9.25	8.77
393	YBM	7.5	6.5	7.0	6.6	-0.4	-6.29%	57,500			32,800	6.99	6.99	6.51
394	YEG	49.2	42.8	46	46.1	0.1	0.22%	38,100			8,400	45.80	46.90	45.80