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	16.5	14.4	15.5	15.6	0.2	0.97%	3,470,400		87,000	123,900	15.80	15.85	15.55
2	AAM	12.5	10.9	11.7	11.8	0.1	0.43%	6,500		100		11.70	11.75	11.70
3	ABS	27.2	23.7	25.4	26.8	1.4	5.51%	226,800				25.40	27.15	25.40
4	ABT	34.8	30.3	32.5	32.4	-0.1	-0.31%	200		100		32.90	32.90	32.40
5	ACB	31.9	27.8	29.9	30.3	0.4	1.34%	8,184,100				30	30.40	29.95
6	ACC	17.1	14.9	16	15.9	-0.2	-0.94%	72,800				16	16	15.75
7	ACL	16.3	14.2	15.2	15	-0.2	-1.32%	214,900		1,500	1,000	15.30	15.45	14.95
8	ADS	13	11.3	12.2	13	0.9	7%	119,000			100	13	13	12.20
9	AGG	35.4	30.8	33.1	32.9	-0.2	-0.60%	1,463,400	610,000	20,000		33.10	33.30	32.60
10	AGM	14.9	13.0	13.9	13.9	-0.1	-0.36%	28,300		500		14	14	13.60
11	AGR	12.6	11	11.8	12.6	0.8	6.78%	2,858,000		94,700	400	12.50	12.60	12.20
12	AMD	3.5	3.0	3.2	3.5	0.2	6.81%	8,898,400		258,800	1,300	3.29	3.45	3.26
13	ANV	26.5	23.1	24.8	24.8	-0.1	-0.20%	477,400		1,300	9,800	24.70	25.10	24.60
14	APC	30.6	26.6	28.6	28.4	-0.2	-0.70%	57,400		2,500		28.95	28.95	28.05
15	APG	12.9	11.3	12.1	11.9	-0.2	-1.66%	1,537,700		67,900	56,400	12.10	12.30	11.65
16	APH	75.2	65.4	70.3	69.7	-0.6	-0.85%	400,000			3,800	70.50	70.50	69.50
17	ASG	41.1	35.8	38.4	38.4	0	0%	5,100	78,000			38.40	38.70	38.40
18	ASM	19.4	16.9	18.2	18.1	-0.1	-0.28%	3,759,000		8,500	49,900	18.50	18.65	17.90
19	ASP	7.4	6.5	6.9	7.0	0.1	0.72%	151,300		200		7.10	7.10	6.90
20	AST	64.2	55.8	60	59.3	-0.7	-1.17%	137,900		2,400	53,000	60	60	58.60
21	ATG	0	0	0.6	0.6	0	0%	0				0.61	0.61	0.61
22	BBC	73	63.6	68.3	68	-0.3	-0.44%	1,400	61,200	200		68.50	68.50	67
23	BCE	14.2	12.4	13.3	12.9	-0.4	-2.64%	503,500			1,100	13.25	13.25	12.60
24	BCG	15.9	13.9	14.9	14.9	0	0%	1,404,500		122,500	47,800	15	15.50	14.40
25	BCM	55.6	48.4	52	51.7	-0.3	-0.58%	150,700		10,900		52.10	52.20	49.90
26	BFC	18.8	16.4	17.6	17.6	0	0%	395,300		15,100		17.80	17.80	17.40
27	BHN	88.8	77.2	83	82.4	-0.6	-0.72%	2,400		800		82.10	82.50	82
28	BIC	24.5	21.3	22.9	23	0.1	0.44%	145,300		10,900	7,300	22.80	23.10	22.75
29	BID	52.2	45.5	48.9	48.9	0	0%	2,404,700		38,600	437,100	49.30	49.50	48.85
30	BKG	14.3	12.5	13.4	13.6	0.2	1.49%	187,600		800		13.60	13.90	13.40
31	BMC	16.3	14.2	15.2	16	0.8	5.26%	238,600				15.90	16	15.55
32	BMI	34.9	30.4	32.6	32.2	-0.4	-1.23%	703,000		9,400	77,900	32.60	33	32.20
33	BMP	69.3	60.3	64.8	64.1	-0.7	-1.08%	356,400		33,500	110,200	65.30	65.30	63.70
34	BRC	12.8	11.2	12	12.1	0.1	0.83%	2,100		200	900	12	12.10	12
35	BSI	17.9	15.6	16.8	17.4	0.7	3.88%	1,320,000		300		17.80	17.80	17
36	BTP	15.6	13.6	14.6	14.6	0	0%	9,600		300		14.60	14.70	14.55
37	BTT	54	47	50.5	50.7	0.2	0.40%	3,000		2,000		50.50	50.70	50.50
38	BVH	74.9	65.1	70	69.4	-0.6	-0.86%	1,399,200		31,000	276,600	70.20	70.20	68.90
39	BWE	33.8	29.4	31.6	31.7	0.1	0.32%	647,400		50,400		31.60	31.80	31.40
40	C32	31.6	27.5	29.5	29.6	0.1	0.34%	195,600		34,300	6,400	29.20	29.90	29.20
41	C47	12.1	10.6	11.4	11.7	0.4	3.08%	296,400				11.50	12	11.40
42	CAV	74.3	64.7	69.5	70.9	1.4	2.01%	19,600		100	100	70	71.30	70
43	CCI	17.3	15.1	16.2	15.7	-0.5	-3.09%	6,400				15.65	16.15	15.60
44	CCL	11.2	9.7	10.5	11.2	0.7	6.70%	859,600		47,200		10.80	11.15	10.70
45	CDC	19.9	17.3	18.6	18.8	0.2	0.81%	15,500		4,000		18.50	19.20	18.30
46	CEE	19.8	17.3	18.5	19.7	1.2	6.49%	3,300				17.30	19.70	17.25
47	CHP	20.1	17.5	18.8	18.8	0	0%	44,700		16,800		18.55	18.75	18.55
48	CIG	3.1	2.7	2.9	3.1	0.2	6.97%	76,400				3.07	3.07	3.07
49	CII	25.6	22.3	23.9	23.9	-0.1	-0.21%	2,454,700		305,500	11,500	23.80	23.90	23.55
50	CKG	17.6	15.3	16.5	16.1	-0.4	-2.43%	2,476,800				16.45	16.50	15.90
51	CLC	35.7	31.1	33.4	33.8	0.5	1.35%	8,400		200		33.70	33.80	33.40
52	CLG	0	0	0.8	0.8	0	0%	0				0.77	0.77	0.77
53	CLL	33.3	29.0	31.1	31.9	0.8	2.57%	1,200				31.30	32	31.30
54	CLW	27.8	24.2	26	26.5	0.5	1.92%	800				26.20	26.50	24.30
55	CMG	41.1	35.8	38.5	38.6	0.2	0.39%	153,200		15,700	9,200	38.45	38.95	38.40
56	CMV	19.8	17.3	18.6	19	0.5	2.43%	3,200				18.55	19.80	18.55
57	CMX	20.5	17.9	19.2	18.9	-0.3	-1.56%	786,300		12,300	7,700	19.25	19.30	18.70
58	CNG	24.1	21.0	22.5	23.0	0.5	2%	374,500		7,400	127,600	22.50	23	22.50
59	COM	48.7	42.4	45.5	45.5	0	0%	0				45.50	45.50	45.50
60	CRC	10.9	9.5	10.2	10.2	-0.1	-0.49%	287,200				10.35	10.35	10.10
61	CRE	29.4	25.6	27.5	27.2	-0.3	-1.09%	2,208,800		8,600	312,900	27.40	27.50	26.75
62	CSM	20	17.4	18.7	18.4	-0.3	-1.60%	40,700		500	1,500	17.65	18.75	17.65
63	CSV	32.3	28.1	30.2	30.3	0.1	0.17%	499,000		12,700		30.20	30.70	30.10
64	CTD	89.8	78.2	84	83.1	-0.9	-1.07%	1,056,000		38,000	18,400	84	85.20	83.10
65	CTF	21.5	18.7	20.1	20	-0.1	-0.25%	118,400	453,300			20.20	20.20	19.65
66	CTG	41.9	36.5	39.2	39.5	0.4	0.89%	11,321,800		915,800	3,100,300	39.50	40.10	39.30
67	CTI	17.5	15.3	16.4	16.2	-0.3	-1.52%	837,500		400	140,100	16.40	16.55	16.15
68	CTS	18.4	16	17.2	18.2	1	5.81%	1,197,300		25,100	96,000	18.40	18.40	17.80
69	CVT	46.9	40.8	43.8	42.4	-1.5	-3.31%	15,400			4,100	42.55	43.50	42.30
70	D2D	69.1	60.1	64.6	63.8	-0.8	-1.24%	463,400		100	41,800	64.60	64.90	63.70
71	DAG	8.2	7.2	7.7	7.7	0.0	0.13%	1,076,300		74,300		7.71	7.78	7.55
72	DAH	4.7	4.1	4.4	4.5	0.1	1.36%	844,400		3,800	6,600	4.40	4.47	4.38
73	DAT	32.1	27.9	30	30.7	0.7	2.17%	2,000			200	30	30.65	30
74	DBC	67.4	58.6	63	63.5	0.5	0.79%	2,667,600		60,500	4,100	63	65.20	62.70
75	DBD	53.7	46.7	50.2	50.4	0.2	0.40%	44,700			1,000	50.80	50.90	50
76	DBT	14.9	13.0	13.9	13.9	0	0%	14,700				14	14	13.60
77	DC4	13.1	11.4	12.2	12	-0.2	-1.64%	12,700				12	12.05	11.50
78	DCL	30.8	26.8	28.8	30.3	1.6	5.39%	574,600	334,000			28.90	30.55	28.90
79	DCM	15.2	13.3	14.3	14.3	0	0%	3,520,600		45,800	142,000	14.30	14.40	14.10
80	DGC	56.3	49.1	52.7	52.8	0.1	0.19%	653,800			10,400	53	53.90	52.40
81	DGW	87.2	75.8	81.5	82	0.5	0.61%	472,800		27,700	117,300	82	82	80.90
82	DHA	52.4	45.6	49	48.5	-0.5	-1.02%	17,900		100		49	49.30	48.50
83	DHC	68.4	59.6	64	68.4	4.4	6.88%	1,156,200		185,800	4,100	64	68.40	64
84	DHG	116.5	101.3	108.9	108	-0.9	-0.83%	78,200	20,065	6,400	74,600	108.90	108.90	105.50
85	DHM	10.3	9.0	9.7	9.7	0.1	0.52%	493,200	150,000	26,100		9.65	9.75	9.64
86	DIG	35.9	31.3	33.6	33.7	0.2	0.45%	4,032,600		1,900	124,100	34	34.15	33.35
87	DLG	2.1	1.8	2.0	2.1	0.1	6.67%	16,625,700			318,700	2.06	2.08	2.02
88	DMC	65	56.6	60.8	61.2	0.4	0.66%	78,400		4,500	700	61	62.30	60.60
89	DPG	35.7	31.1	33.4	32.7	-0.8	-2.25%	761,600		7,000	35,000	33.40	33.80	32.50
90	DPM	21.0	18.3	19.6	19.7	0.1	0.26%	3,227,700		52,300	71,300	19.75	19.85	19.45
91	DPR	53.2	46.3	49.8	51.8	2.1	4.12%	103,300		1,900	3,000	49.75	52.50	49.75
92	DQC	20.6	18.0	19.3	19.5	0.2	1.04%	70,000				19.25	20	19.15
93	DRC	26.9	23.4	25.1	24.8	-0.3	-1.20%	938,600		5,600	79,500	25.15	25.35	24.80
94	DRH	13	11.3	12.2	11.9	-0.3	-2.06%	2,029,200		11,800	19,900	12.25	12.35	11.50
95	DRL	57.7	50.3	54	54.2	0.2	0.37%	900				54	54.20	54
96	DSN	51.4	44.8	48.1	48.6	0.5	1.04%	19,000		500	10,000	48.10	48.60	48.10
97	DTA	6.8	6.0	6.4	6.2	-0.2	-3.13%	191,400				6.50	6.50	6.05
98	DTL	12.3	10.7	11.5	12.3	0.8	6.96%	100				12.30	12.30	12.30
99	DTT	13.4	11.7	12.5	12.5	0	0%	0				12.50	12.50	12.50
100	DVP	53.5	46.5	50	49.5	-0.6	-1.10%	171,500		39,300	2,000	50	50	49.35
101	DXG	19.5	17	18.3	17.4	-0.9	-4.66%	33,157,400		1,058,400	1,706,700	18.30	18.40	17
102	DXV	4.4	3.9	4.2	4.3	0.1	2.41%	4,500				4.15	4.25	4.10
103	EIB	23.1	20.1	21.6	22	0.4	1.85%	526,700			8,000	21.60	22.15	21.60
104	ELC	12.7	11.1	11.9	12.5	0.6	5.04%	613,300		40,500		12.30	12.50	12
105	EMC	20.8	18.1	19.5	18.1	-1.4	-6.94%	500				18.10	18.10	18.10
106	EVE	16.1	14.0	15	14.9	-0.1	-0.67%	31,800		2,700	4,000	14	15	14
107	EVG	12.2	10.6	12.4	11.5	-0.9	-7.26%	975,500		300	47,600	11.40	12	11.30
108	FCM	8.2	7.2	7.7	7.5	-0.2	-2.60%	33,800				7.75	7.75	7.22
109	FCN	14.6	12.7	13.7	13.4	-0.3	-1.83%	4,073,500		131,700	1,743,600	13.65	13.75	13.35
110	FDC	14.9	13.0	13.9	13.7	-0.3	-1.80%	12,600				13.40	13.80	13.20
111	FIR	30.7	26.7	28.7	29.2	0.5	1.75%	142,900		12,300		28.70	29.20	28.60
112	FIT	21.1	18.4	19.7	20.0	0.3	1.27%	6,601,000		163,900	41,800	19.70	20	19.35
113	FLC	5.3	4.6	4.9	5.2	0.3	5.07%	24,099,200		2,257,600	113,100	5	5.18	4.95
114	FMC	40.9	35.6	38.2	37.5	-0.7	-1.83%	397,800	64,080	5,000	20,600	38.30	38.30	37.30
115	FPT	71	61.8	66.4	66.6	0.2	0.30%	1,540,400	186,000	11,200	16,400	67	67	66.40
116	FRT	36.6	31.9	34.3	33.9	-0.4	-1.02%	1,573,900		25,400	52,700	34.25	34.90	33.90
117	FTM	2.0	1.8	1.9	2.0	0.1	6.81%	1,065,500		100		1.88	2.04	1.83
118	FTS	20.2	17.6	18.9	19.9	1.1	5.57%	1,334,400		45,400	44,000	19.10	20.15	19.10
119	GAB	208.7	181.5	195.1	195.2	0.1	0.05%	1,600			900	195.20	197.10	195.20
120	GAS	98.5	85.7	92.1	91.6	-0.5	-0.54%	1,767,000	25,000	38,600	881,900	93	93.30	90.50
121	GDT	41.7	36.3	39	39.3	0.3	0.77%	17,700		4,800		39.20	39.40	39
122	GEG	21.4	18.6	20	20.1	0.1	0.25%	917,800		170,000		20.10	20.30	20
123	GEX	25.5	22.2	23.9	23.9	0	0%	7,646,900	370,000	15,100	341,300	24	24.45	23.75
124	GIL	49.4	43	46.2	48.2	2	4.33%	445,800		28,200	25,700	46	48.90	45.60
125	GMC	26.1	22.7	24.4	24	-0.4	-1.64%	126,400			68,900	26.10	26.10	23.50
126	GMD	38.3	33.3	35.8	35.8	0	0%	3,847,900		20,300	47,000	35.80	36.45	35.50
127	GSP	12.6	11	11.8	12.1	0.3	2.54%	47,600		9,700		12	12.20	11.70
128	GTA	13.6	11.9	12.7	12.9	0.2	1.57%	17,300				12.80	12.90	12.80
129	GTN	31.1	27.1	29.1	29.1	-0.1	-0.17%	2,278,400		5,000	60,300	29.35	29.35	28.90
130	GVR	34.9	30.4	32.7	32.4	-0.3	-0.77%	5,477,800		26,100	4,800	32.50	32.95	31.90
131	HAG	6.5	5.7	6.1	6.4	0.3	5.27%	20,927,400		1,045,100	12,200	6.11	6.45	6.10
132	HAH	21.9	19.1	20.5	20.7	0.2	0.73%	1,015,300		38,100	15,700	20.70	21.20	20.55
133	HAI	3.5	3.1	3.3	3.5	0.2	5.49%	5,137,100		108,700	37,300	3.29	3.47	3.29
134	HAP	8.0	6.9	7.4	7.4	-0.0	-0.40%	762,400		23,000	66,400	7.43	7.50	7.32
135	HAR	6.8	5.9	6.4	6.4	0.1	0.79%	1,176,400		47,600		6.43	6.63	6.36
136	HAS	8.9	7.8	8.4	8.4	0	0%	400				8.20	8.35	8.20
137	HAX	22.4	19.5	20.9	22.4	1.5	6.94%	1,014,100		222,700	47,000	20.90	22.35	20.90
138	HBC	18.2	15.9	17	17.1	0.1	0.59%	6,902,100		80,000	10,300	17.20	17.45	17
139	HCD	3.2	2.8	3.0	3.2	0.2	6.38%	1,512,100		3,200		3.01	3.18	2.95
140	HCM	36	31.3	33.7	34.2	0.5	1.49%	7,380,300		685,900	19,600	34.05	34.50	33.75
141	HDB	28.7	25.0	26.8	27.9	1.1	4.10%	7,103,500	200,000	1,142,000	509,700	27	28	26.95
142	HDC	41.4	36	38.7	38.7	0	0%	1,078,600		29,300	1,000	39	39.50	38.55
143	HDG	44.7	38.9	41.8	42.9	1.2	2.75%	1,792,800		88,900	168,700	42.30	43.30	42.30
144	HHS	7.2	6.3	6.7	7.0	0.3	4.77%	4,696,900		359,400		6.86	7.07	6.75
145	HID	4.0	3.5	3.8	4.0	0.2	5.60%	557,300			3,100	3.80	3.99	3.80
146	HII	22.3	19.4	20.8	20.3	-0.5	-2.40%	545,800			11,400	20.80	21	20.10
147	HMC	16.1	14	15.1	15.5	0.5	2.99%	57,200			200	15.15	15.85	15
148	HNG	16.6	14.5	15.6	15.8	0.2	1.29%	18,895,400		249,100	44,700	15.50	16	15.45
149	HOT	32.2	28.0	30.1	30.1	0	0%	0				30.05	30.05	30.05
150	HPG	47.6	41.4	44.5	44.5	0.1	0.11%	14,788,300		940,000	4,637,600	44.30	45.05	44.30
151	HPX	36.1	31.4	33.8	33	-0.8	-2.22%	347,800		10,400		33.75	33.85	32.90
152	HQC	2.9	2.5	2.7	2.9	0.2	6.74%	18,317,500		179,600	261,900	2.85	2.85	2.79
153	HRC	71.6	62.4	67	62.9	-4.1	-6.12%	36,900				63	63.10	62.40
154	HSG	26.8	23.3	25.1	25.3	0.3	1%	6,858,500		35,400	304,600	25.10	25.50	25.10
155	HSL	7.3	6.4	6.8	6.6	-0.2	-2.93%	215,200			200	7	7	6.50
156	HT1	20.2	17.6	18.9	18.9	0	0%	1,236,100		7,500	6,200	18.85	19.10	18.75
157	HTI	15.6	13.6	14.6	14.5	-0.1	-0.68%	29,800		2,100		15.10	15.10	14.45
158	HTL	19.4	16.9	18.2	19	0.9	4.68%	30,900		100	22,000	18.80	19	18
159	HTN	49.8	43.3	46.5	45.5	-1	-2.15%	258,800		3,300	400	46	46.50	44
160	HTV	15.8	13.8	14.8	15.2	0.4	2.70%	1,300				15.40	15.40	15.20
161	HU1	8.8	7.6	8.8	8.8	-0.0	-0.34%	30,900				8.75	8.75	8.20
162	HU3	8.9	7.7	8.3	8.3	0	0%	0				8.30	8.30	8.30
163	HUB	30.2	26.3	28.2	28.7	0.5	1.77%	46,400		19,700	1,000	29	29	28
164	HVH	12.1	10.6	11.3	11.2	-0.1	-0.89%	273,000				11.80	11.80	11.20
165	HVN	33.0	28.7	30.8	30.9	0.1	0.16%	1,423,200		9,000	65,900	30.90	31.40	30.80
166	HVX	4.0	3.5	3.7	4.0	0.3	6.74%	10,100				3.96	3.96	3.96
167	IBC	23.5	20.5	22	22.1	0.1	0.45%	206,100		18,500	200	21.85	22.10	21.85
168	ICT	29.9	26.0	27.9	27.4	-0.5	-1.79%	42,100				27.90	28.20	27.40
169	IDI	8.3	7.2	7.7	7.6	-0.1	-1.04%	3,338,400		105,800	22,100	7.76	7.80	7.64
170	IJC	28.2	24.6	26.4	27.5	1.1	4.17%	2,058,800		36,800		26.30	27.60	26
171	ILB	29.5	25.7	27.6	27.4	-0.2	-0.54%	128,800				27.50	28.10	27.20
172	IMP	62.8	54.6	58.7	58.2	-0.5	-0.85%	19,700		100	1,300	58.70	59	58.10
173	ITA	8.9	7.7	8.3	8.4	0.1	0.84%	18,774,900	49,000	159,400	393,500	8.40	8.60	8.30
174	ITC	20.3	17.7	19	18.5	-0.5	-2.63%	45,800				18.50	19.20	18.10
175	ITD	12.1	10.6	11.3	11.5	0.2	1.77%	87,800			7,500	11.30	11.70	11.25
176	JVC	6.6	5.7	6.2	6.1	-0.0	-0.33%	2,227,000		59,100		6.16	6.23	6.09
177	KBC	35.7	31.1	33.4	34.4	1.1	3.15%	10,564,200		718,900	544,600	35.30	35.65	34.05
178	KDC	42.1	36.6	39.3	39.3	0	0%	913,000		12,700	16,100	39.30	39.40	39
179	KDH	35.3	30.7	33	34	1	3.03%	1,743,600		305,300	53,000	33	34.25	32.70
180	KHP	7.5	6.5	7	7	0	0%	78,200			22,500	7.09	7.09	7
181	KMR	3.4	3.0	3.2	3.3	0.1	3.79%	470,500			5,000	3.20	3.30	3.15
182	KOS	26.2	22.8	24.5	24.5	0	0%	667,500		6,500		24.20	24.50	24.15
183	KPF	20.8	18.1	19.4	18.1	-1.4	-6.96%	51,200				19.40	19.40	18.05
184	KSB	37.3	32.5	34.9	35.5	0.6	1.72%	1,297,200		49,700	1,000	35.80	36.30	35.35
185	L10	20.8	18.1	19.5	19.5	0	0%	0				19.45	19.45	19.45
186	LAF	10.9	9.5	10.2	10.9	0.7	6.86%	35,900			5,000	10.90	10.90	10.85
187	LBM	53.5	46.5	50	51	1	2%	12,500		5,200		50	51	48
188	LCG	16.9	14.7	15.8	15.9	0.1	0.63%	5,232,500		70,200	236,100	15.90	16.10	15.70
189	LCM	1.3	1.2	1.2	1.3	0.1	6.50%	89,700				1.31	1.31	1.31
190	LDG	9.1	8.0	8.6	8.4	-0.2	-1.75%	15,089,300		31,000	123,600	8.68	8.69	8.21
191	LEC	13.5	11.8	12.6	13	0.4	3.17%	5,200				12.10	13.35	12.10
192	LGC	68.6	59.8	64.2	64	-0.2	-0.31%	300				63.90	64	63.90
193	LGL	6.8	6.0	6.4	6.4	0.0	0.31%	169,100				6.68	6.68	6.40
194	LHG	40.2	35	37.6	39	1.4	3.72%	775,900		44,600	4,000	37.60	39.80	37.60
195	LIX	59	51.4	55.2	55.4	0.2	0.36%	109,900			16,700	55.10	55.80	54.90
196	LM8	12.1	10.6	11.4	11.6	0.3	2.20%	8,700				11.50	11.70	11.50
197	LPB	15.4	13.4	14.4	15.0	0.6	3.82%	16,530,300		502,300	733,400	14.50	15.15	14.50
198	LSS	10.5	9.1	9.8	10.5	0.6	6.52%	986,700		13,000		10.20	10.45	10.20
199	MBB	28.2	24.6	26.4	26.8	0.4	1.33%	19,922,700	1,500,000	628,900	758,100	26.90	27.20	26.55
200	MCG	2.9	2.5	2.7	2.9	0.2	6.96%	188,600		16,200	100	2.84	2.92	2.73
201	MCP	28.5	24.8	26.6	25	-1.6	-6.02%	2,800		2,300		26.60	26.60	25
202	MDG	11.8	10.3	11	10.5	-0.5	-4.55%	300				11.70	11.70	10.50
203	MHC	9.1	7.9	8.5	8.5	0.0	0.12%	948,000			400	8.49	8.51	8.40
204	MSB	21.3	18.6	19.9	20.1	0.2	0.75%	6,096,800		12,900	34,700	19.90	20.05	19.65
205	MSH	44.8	39	41.9	41.6	-0.3	-0.72%	88,600		800	500	41.90	42	41.60
206	MSN	98.7	85.9	92.3	93	0.7	0.76%	2,144,900	19,658,333	276,900	536,700	93	93.40	92.50
207	MWG	136.8	119	127.9	127.8	-0.1	-0.08%	845,000				128	128.30	127.30
208	NAF	24.3	21.2	22.7	23.4	0.7	3.08%	141,000				22.70	24	22.70
209	NAV	20.7	18.0	19.3	19.8	0.5	2.59%	400				19.30	19.80	19.30
210	NBB	28.5	24.8	26.6	26.6	0	0%	0				26.60	26.60	26.60
211	NCT	77.8	67.8	72.8	72.5	-0.3	-0.41%	70,100		9,000	30,000	73	73.20	72.10
212	NHH	72	62.6	67.3	65.5	-1.8	-2.67%	445,500			12,900	67.50	68.50	64.50
213	NKG	17.2	15.0	16.1	16.2	0.2	0.93%	4,595,800		37,300	19,000	16.20	16.45	16.15
214	NLG	35.3	30.7	33.0	33.6	0.7	1.97%	1,341,800	1,500,000	140,800	451,600	32.95	34	32.95
215	NNC	41.5	36.1	38.8	38.2	-0.6	-1.42%	67,700		1,800	100	38.70	38.70	38
216	NSC	86.2	75	80.6	83	2.4	2.98%	27,400		2,100	200	80.60	85	80.10
217	NT2	26.8	23.3	25	25	0	0%	1,095,500		21,000	512,400	25	25.20	24.80
218	NTL	26	22.6	24.3	24.4	0.1	0.41%	816,100		16,500	2,100	24.30	24.85	24.20
219	NVL	80.4	70	75.2	72.5	-2.7	-3.59%	6,708,400	1,985,000	758,100	256,600	75.10	75.50	72.50
220	NVT	5.8	5.0	5.4	5.6	0.2	3.51%	34,600				5.42	5.75	5.42
221	OGC	9.4	8.2	8.8	8.9	0.1	0.91%	680,300		50,400		8.89	9	8.72
222	OPC	67.1	58.5	62.8	63	0.2	0.32%	3,400			500	62.80	63	62.80
223	PAC	31	27	29	29.1	0.1	0.34%	16,600			7,300	29	29.30	28.70
224	PAN	38.3	33.3	35.8	35.3	-0.5	-1.26%	1,131,800		15,500	45,100	36.60	36.60	35.25
225	PC1	25.3	22	23.7	23.6	-0.1	-0.42%	478,300		1,200	108,100	23.55	23.65	23.25
226	PDN	82.3	71.7	77	80.5	3.5	4.55%	4,000				77.20	80.50	77.20
227	PDR	59.9	52.1	56	55.3	-0.7	-1.25%	3,532,400	183,000	74,600	55,800	55.40	56	54.50
228	PET	19.9	17.3	18.6	19.2	0.6	3.23%	2,484,800		14,300	60,400	19.40	19.70	19
229	PGC	20.3	17.7	19	19.4	0.4	1.84%	36,000		100	400	19	19.50	19
230	PGD	32.7	28.5	30.6	32.7	2.1	6.86%	29,000				30.80	32.70	30.80
231	PGI	22.3	19.4	20.8	20.6	-0.3	-1.20%	11,000			10,000	20.10	20.55	20
232	PHC	13.9	12.1	13	12.8	-0.3	-1.92%	229,400		13,000		13	13.05	12.70
233	PHR	74.1	64.5	69.3	70.3	1	1.44%	1,181,600		7,800	16,800	69.30	70.30	68.40
234	PIT	6.3	5.5	5.9	6.0	0.1	1.86%	19,000				5.90	6.01	5.90
235	PJT	13.4	11.7	12.5	12.3	-0.2	-1.60%	4,100				12.50	12.50	12.20
236	PLP	11.8	10.3	11	10.9	-0.1	-0.91%	490,000		600	35,700	11	11.20	10.80
237	PLX	60.1	52.3	56.2	56	-0.2	-0.36%	1,236,000		200	585,700	56.20	56.60	55.30
238	PME	80.2	69.8	75	75.9	0.9	1.20%	200				75.90	75.90	75.90
239	PMG	18.4	16.0	17.2	18.4	1.2	7%	14,800			4,000	17.15	18.35	17.10
240	PNC	10.0	8.7	9.3	9.3	0	0%	0				9.30	9.30	9.30
241	PNJ	87.8	76.4	82.1	82.5	0.4	0.49%	530,900	353,300			82.10	83	82.10
242	POM	15.1	13.2	14.1	14.2	0.1	0.35%	160,100			1,300	14.50	14.50	14
243	POW	15.2	13.3	14.2	14.4	0.2	1.06%	11,154,600		53,300	1,524,900	14.20	14.60	14.20
244	PPC	27.5	24.0	25.7	25.2	-0.6	-2.14%	384,000		12,300	39,000	25.70	25.75	23.95
245	PSH	20.3	17.7	19	18.6	-0.4	-2.11%	190,600				18.95	19	18.35
246	PTB	67.8	59	63.4	63.3	-0.1	-0.16%	179,400		7,300	7,600	63	63.40	62.80
247	PTC	7.9	6.8	7.4	7.8	0.5	6.12%	100				7.80	7.80	7.80
248	PTL	7.1	6.2	6.6	7	0.4	5.58%	41,800			10,900	7.09	7.09	6.80
249	PVD	22.8	19.9	21.4	22.8	1.5	6.79%	9,774,600		39,300	869,800	21.90	22.80	21.45
250	PVT	16.1	14	15.1	16.1	1.1	6.98%	10,603,800		348,600	885,200	15.20	16.10	15
251	PXI	3.8	3.3	3.6	3.7	0.1	1.67%	94,100		9,000		3.65	3.70	3.60
252	PXS	8.7	7.6	8.1	8.5	0.4	4.55%	435,900			3,000	8.30	8.50	8.30
253	PXT	2.5	2.2	2.3	2.5	0.2	6.87%	396,400				2.43	2.49	2.38
254	QBS	3.2	2.8	3.0	3.1	0.1	3.73%	366,900				3	3.09	2.79
255	QCG	9.6	8.3	9.0	9.1	0.1	1.12%	1,229,300		52,200		8.80	9.18	8.80
256	RAL	159.7	138.9	149.3	149.3	0	0%	31,400				151	151	149
257	RDP	9.5	8.3	8.9	8.8	-0.1	-0.79%	6,400				8.90	8.90	8.80
258	REE	56.7	49.3	53	53.5	0.5	0.94%	925,900	300,000			53.50	53.70	52.70
259	RIC	6.7	5.8	6.3	6.7	0.4	6.86%	38,100			21,200	6.70	6.70	6.70
260	ROS	3.5	3.1	3.3	3.5	0.2	6.71%	14,059,300		177,200	49,800	3.49	3.50	3.43
261	S4A	31	27	29	29	0	0%	1,000				29	29	28.95
262	SAB	219.3	190.7	205	200.5	-4.5	-2.20%	229,500		6,200	119,400	205	205.40	200
263	SAM	11.8	10.3	11.4	11.8	0.4	3.52%	346,000			10,200	11.75	11.75	11.70
264	SAV	21.2	18.5	19.8	20.5	0.7	3.54%	68,200				21.15	21.15	20.10
265	SBA	16.8	14.7	15.7	15.5	-0.2	-1.27%	29,200				16	16	15.50
266	SBT	24.4	21.3	22.9	23.8	1.0	4.16%	7,790,100		1,097,500	2,000	23.30	23.90	23.30
267	SBV	14.9	13.0	13.9	13.8	-0.1	-0.72%	113,500		3,500		13.90	14.10	13.70
268	SC5	21.2	18.5	19.8	21.2	1.4	6.82%	3,300				19.80	21.15	19.80
269	SCD	25.6	22.3	23.9	23.5	-0.4	-1.67%	1,900			100	23.50	23.60	23.50
270	SCR	9.9	8.6	9.3	9.6	0.3	3.13%	6,607,000	561,000	227,400	27,000	9.35	9.60	9.25
271	SCS	145.7	126.7	136.2	136	-0.2	-0.15%	18,700		10,700		136.20	136.50	136
272	SFC	25.1	21.9	23.5	23.5	0	0%	400				23.50	23.50	23.50
273	SFG	9.0	7.8	8.4	8.2	-0.2	-2.38%	20,700			200	8.50	8.50	8
274	SFI	41.6	36.2	38.9	38	-0.9	-2.19%	41,200				38.85	39	38
275	SGN	78.4	68.2	73.3	73	-0.3	-0.41%	2,500				73.30	73.40	73
276	SGR	23.1	20.1	21.6	23	1.4	6.48%	180,800		200		23	23.10	22.80
277	SGT	10.3	8.9	9.6	10.3	0.7	6.77%	66,000			16,600	10.25	10.25	10.25
278	SHA	5.5	4.8	5.2	5.3	0.1	2.32%	146,100			100	5.18	5.40	5.10
279	SHI	10.3	8.9	9.6	9.6	0	0%	495,800		6,400		9.66	9.66	9.49
280	SHP	24.6	21.4	23	23.1	0.1	0.43%	20,100	670,000			23	23.10	23
281	SII	20.2	17.6	18.9	18.4	-0.5	-2.65%	2,200				17.60	18.40	17.60
282	SJD	19	16.6	17.8	17.7	-0.2	-0.84%	184,200		17,800		17.80	17.80	17.65
283	SJF	3.1	2.7	2.9	3.1	0.2	6.55%	3,679,200			169,200	2.95	3.10	2.93
284	SJS	31.2	27.2	29.2	29.3	0.1	0.34%	119,100	776,000	4,500	32,200	29.10	29.80	29
285	SKG	14.1	12.3	13.2	13.4	0.2	1.14%	457,800		5,100	4,400	13.20	13.40	13.05
286	SMA	10.3	8.9	9.6	9.5	-0.1	-0.94%	1,700				10.20	10.20	9.51
287	SMB	45.7	39.8	42.7	42.7	0	0%	15,700		100	100	43	43	42.45
288	SMC	21.3	18.6	20.0	21.3	1.4	6.77%	261,000		3,400		20	21.30	20
289	SPM	13.9	12.1	13	13.4	0.4	3.08%	1,300				12.85	13.45	12.85
290	SRC	22.1	19.3	20.7	20.8	0.1	0.48%	19,900				20.70	20.80	20.50
291	SRF	15.0	13.1	14	13.9	-0.1	-0.71%	30,500				13.70	14.25	13.60
292	SSC	50.2	43.8	47	50	3	6.38%	1,300				49	50	49
293	SSI	37.8	32.9	35.4	37.0	1.6	4.53%	14,649,600	29,000	2,218,700	1,198,900	35.80	37.25	35.45
294	ST8	12.5	10.9	11.7	11.7	0	0%	8,100				11.70	11.70	11.50
295	STB	21.5	18.7	20.1	21.1	1	4.98%	51,692,600	50,000	1,722,300	212,900	20.50	21.50	20.50
296	STG	17.3	15.1	16.2	15.8	-0.4	-2.47%	27,700			16,000	16.95	16.95	15.80
297	STK	24.0	20.9	22.4	22.4	0	0%	47,000		20,000		22.15	22.40	22
298	SVC	75.9	66.1	71	71	0	0%	500		500		71	71	71
299	SVI	94.9	82.5	88.7	87.6	-1.1	-1.24%	100				87.60	87.60	87.60
300	SVT	15.6	13.6	14.6	15.6	1	6.87%	15,500			200	15.55	15.55	15.55
301	SZC	42.2	36.7	39.4	40.9	1.5	3.81%	1,023,900		26,400		39.60	42	39.45
302	SZL	62	54	58	58.5	0.5	0.86%	35,600		1,800		58.10	58.80	58
303	TAC	54	47	50.5	50.8	0.3	0.59%	62,300		300		50.50	51.90	50.50
304	TBC	27.6	24	25.8	25.8	0	0%	2,200				25.90	26	25.80
305	TCB	38.3	33.3	35.8	36.9	1.1	3.08%	17,357,400	2,039,810			36.30	37.55	36.25
306	TCD	15.7	13.7	14.7	14.5	-0.2	-1.36%	9,400				14	14.60	14
307	TCH	27.5	24.0	25.7	26.4	0.7	2.72%	5,956,100	20,000	503,400	99,100	26.30	26.80	26
308	TCL	32.8	28.6	30.7	30.9	0.2	0.49%	268,100		10,900	800	30.70	31.20	30.70
309	TCM	65.1	56.7	60.9	65.1	4.2	6.90%	489,900		15,300	1,000	61.10	65.10	60.30
310	TCO	11.8	10.3	11	11	0	0%	2,000				11	11	11
311	TCR	4.0	3.5	3.7	3.7	-0.0	-0.54%	7,100				3.75	3.75	3.70
312	TCT	35.1	30.6	32.8	32.5	-0.4	-1.07%	56,800		31,800		32.20	32.80	32.20
313	TDC	20.6	18.0	19.3	19.3	0.1	0.26%	1,707,900		300	21,700	19.60	19.65	19
314	TDG	3.5	3.0	3.3	3.5	0.2	6.77%	1,012,300		7,600		3.28	3.47	3.26
315	TDH	9.5	8.2	8.8	8.9	0.1	1.02%	2,628,200		33,400	98,000	8.80	9.19	8.80
316	TDM	29.9	26	28.0	27.8	-0.2	-0.72%	267,500		6,800	5,100	27.95	28	27.50
317	TDP	33.4	29.1	31.3	32.4	1.2	3.68%	182,800				29.50	32.60	29.10
318	TDW	30.5	26.6	28.5	28	-0.5	-1.75%	3,000				28.50	28.50	28
319	TEG	7.4	6.5	7.0	7.3	0.4	5.32%	177,400			100	6.95	7.40	6.95
320	TGG	1.6	1.4	1.5	1.6	0.1	6.62%	815,700		90,000		1.61	1.61	1.61
321	THG	72.1	62.7	67.4	71	3.6	5.34%	22,100		7,700		67.50	72	67.50
322	THI	29.5	25.7	27.6	27.6	0	0%	200				27.60	27.60	27.60
323	TIP	57.5	50.1	53.8	56.9	3.1	5.76%	94,100	21,900	2,600	6,200	53.40	57.40	53.40
324	TIX	33.2	28.9	31	31	0	0%	0				31	31	31
325	TLD	7.6	6.6	7.1	7.0	-0.1	-1.41%	787,400			32,900	7.09	7.14	6.90
326	TLG	45.1	39.2	42.2	41.8	-0.4	-0.83%	56,900			2,900	41.80	42.10	41.65
327	TLH	8.7	7.6	8.2	8.1	-0.1	-1.22%	787,800			1,100	8.10	8.16	7.91
328	TMP	43.9	38.2	41	41	0	0%	2,000		100		41	41.10	41
329	TMS	41.0	35.7	38.3	38	-0.3	-0.78%	27,400		100		38.30	38.30	36.80
330	TMT	6.9	6.0	6.4	6.4	-0.1	-1.09%	46,900		4,200		6.85	6.86	6.06
331	TN1	82.3	71.7	77	78.5	1.5	1.95%	1,900				77	78.50	77
332	TNA	15	13.1	14.1	13.9	-0.2	-1.42%	359,500		7,900	1,200	14.05	14.10	13.80
333	TNC	32.1	27.9	30	30	0	0%	8,000				29.95	30	28.65
334	TNH	37.2	32.4	34.8	33.9	-0.9	-2.59%	318,400				34.35	34.75	33.75
335	TNI	4.1	3.5	3.8	3.8	0.0	0.53%	1,865,600		6,000	100	3.85	3.92	3.78
336	TNT	2.5	2.2	2.3	2.5	0.2	6.90%	294,900		20,000		2.48	2.48	2.48
337	TPB	29.6	25.8	27.7	28.7	1.1	3.80%	8,547,500		71,100		28	29.40	27.90
338	TPC	11.1	9.7	10.4	10.4	0	0%	8,100				10.35	10.40	9.70
339	TRA	77	67	72	71	-1	-1.39%	35,400		400	30,000	72.20	73	71
340	TRC	42.3	36.8	39.5	39.5	0	0%	15,500				39	39.50	38
341	TS4	4.4	3.8	4.1	4.2	0.1	1.94%	39,200			200	4.30	4.30	4.10
342	TSC	4.5	3.9	4.2	4.5	0.3	6.87%	2,020,300		18,100	12,300	4.20	4.51	4.19
343	TTA	22.1	19.3	20.7	19.3	-1.4	-6.78%	2,898,300		2,200	1,300	20.60	21.35	19.25
344	TTB	7.3	6.3	6.8	7.2	0.4	5.88%	3,175,900		26,500	16,000	6.80	7.25	6.61
345	TTE	11.2	9.8	10.5	11	0.5	4.76%	600				11.20	11.20	9.81
346	TTF	6.9	6	6.5	6.5	0.1	1.24%	6,186,400		255,600		6.54	6.63	6.44
347	TV2	61.7	53.7	57.7	57.5	-0.2	-0.35%	134,500		7,600	10,000	57.90	58	57.20
348	TVB	15.2	13.3	14.2	14.4	0.2	1.41%	770,300		6,200	5,200	14.20	14.60	14.15
349	TVS	19.9	17.3	18.6	19.5	0.9	4.57%	220,900		200		19.85	19.85	18.60
350	TVT	25.7	22.4	24	24.1	0.1	0.42%	3,500				24.10	24.20	24.10
351	TYA	16.8	14.7	15.7	15.7	0	0%	31,300		1,200	2,000	15.70	15.70	15.40
352	UDC	9.0	7.8	8.4	8.1	-0.3	-2.98%	88,100		100	5,000	8.39	8.39	7.90
353	UIC	50.2	43.8	47	46.9	-0.1	-0.21%	21,300		200	200	47	47	46
354	VAF	10.3	8.9	9.6	9.7	0.1	1.15%	4,300				10	10.25	9.71
355	VCB	111.1	96.7	103.9	103.2	-0.7	-0.67%	1,099,800	102,800	215,100	503,000	104.80	104.90	102.50
356	VCF	249.3	216.7	233	233	0	0%	0				233	233	233
357	VCG	50.1	43.7	46.9	46.9	0	0%	801,700				46.40	47	46.40
358	VCI	64.7	56.3	60.5	62.3	1.8	2.98%	2,138,300	68,000	304,500	915,500	60.60	62.30	60.30
359	VDP	34.6	30.1	32.3	32.5	0.2	0.62%	10,200			200	32.70	32.70	31.25
360	VDS	15.4	13.4	14.4	14.5	0.1	0.69%	1,513,400				14.50	14.70	14.45
361	VFG	50.6	44	47.3	46.5	-0.8	-1.69%	400				46.50	46.50	46.50
362	VGC	28.9	25.2	27	27.2	0.2	0.74%	67,800		100	5,300	27.80	27.80	27.15
363	VHC	45.4	39.5	42.5	42.1	-0.4	-0.82%	1,737,700		98,600	309,800	42.55	43	42
364	VHM	106.5	92.7	99.6	101.6	2	2.01%	2,078,100	562,400	340,600	223,300	100.70	101.60	99.40
365	VIB	37.7	32.8	35.2	35.7	0.5	1.28%	824,200		200	600	35.50	35.95	35.50
366	VIC	118.1	102.7	110.4	111.2	0.8	0.72%	1,238,000	40,000	252,600	478,300	111.40	112.20	109.80
367	VID	9.1	8.0	8.6	8.7	0.1	1.29%	9,900				9	9	8.66
368	VIP	10	8.7	9.4	10	0.6	6.72%	1,418,700		47,400	200	9.40	10	9.40
369	VIS	19.3	16.8	18	18.3	0.3	1.67%	20,200			400	18	18.50	17.60
370	VIX	26.9	23.4	25.1	26.9	1.8	6.97%	5,288,100		1,000	200	25.75	26.85	25.40
371	VJC	139.8	121.6	130.7	131.8	1.1	0.84%	752,000		214,800	23,600	131.20	131.80	130
372	VMD	23.8	20.7	22.3	22	-0.3	-1.12%	600				21.30	22	21.30
373	VND	32.8	28.6	30.7	31.8	1.1	3.42%	7,625,000		426,800	2,107,500	30.95	31.95	30.70
374	VNE	6.6	5.7	6.2	6.4	0.3	4.22%	386,700		20,000		6.20	6.49	6.20
375	VNG	15.1	13.2	14.1	14.1	0	0%	189,800		600	5,500	14.05	14.15	13.95
376	VNL	19.4	16.9	18.1	18.9	0.8	4.42%	39,800		500	27,100	18.30	19	18.20
377	VNM	121	105.2	113.1	113.9	0.8	0.71%	2,125,700		314,200	417,900	113.50	115.30	113.10
378	VNS	11.7	10.2	11.0	10.8	-0.2	-1.37%	12,900				11	11	10.80
379	VOS	3.8	3.3	3.5	3.8	0.2	6.82%	1,348,900		3,000	30,000	3.76	3.76	3.75
380	VPB	39.4	34.3	36.8	37.3	0.5	1.22%	4,658,200	233,300		14,900	37.15	38	37
381	VPD	15.8	13.8	14.8	14.9	0.2	1.02%	13,000				14.80	14.90	14.80
382	VPG	20.2	17.6	18.9	18.9	0	0%	553,000		13,500		18.85	18.95	18.75
383	VPH	5.7	5	5.4	5.5	0.1	2.61%	354,000				5.40	5.65	5.37
384	VPI	38.6	33.6	36.1	37.3	1.3	3.47%	3,052,900	100,000	15,100	144,900	37	38.55	35
385	VPS	16.5	14.4	15.5	14.6	-0.9	-5.50%	21,700				15.50	15.55	14.50
386	VRC	10.4	9.1	9.8	9.8	0.0	0.41%	919,900		5,800	2,600	9.76	9.80	9.58
387	VRE	39.2	34.1	36.6	36.7	0.1	0.27%	3,366,600	330,000	810,700	237,700	36.70	37	36.40
388	VSC	70.5	61.3	65.9	64	-1.9	-2.88%	125,000		6,800	3,000	65.90	65.90	63.40
389	VSH	19.7	17.2	18.5	18.6	0.1	0.54%	31,500		4,000	100	18.45	18.60	18.45
390	VSI	19.7	17.2	18.4	18.5	0.1	0.54%	200				19.20	19.20	18.50
391	VTB	13.2	11.5	12.4	12.4	0	0%	20,700				12.35	12.50	12.30
392	VTO	10.5	9.2	9.8	10.5	0.7	6.71%	372,300				9.84	10.50	9.81
393	YBM	7.1	6.1	6.6	6.7	0.1	1.52%	26,800				6.38	6.70	6.38
394	YEG	49.5	43.1	46.3	44.8	-1.5	-3.24%	137,000		2,000		46.20	46.40	43.20