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	15.4	13.4	14.4	14.3	-0.2	-1.04%	3,119,000		71,400	5,400	14.35	14.40	14.15
2	AAM	12.0	10.5	11.2	11.3	0.1	0.89%	700				11.20	11.30	11.20
3	ABS	34.2	29.8	32	32	0	0%	24,400				32	32.40	31.55
4	ABT	32.7	28.5	30.6	30.6	0	0%	0				30.60	30.60	30.60
5	ACB	33.8	29.4	31.6	31.7	0.1	0.32%	13,951,000				31.85	32.25	31.45
6	ACC	16.3	14.2	15.3	15.2	-0.1	-0.33%	23,600				15.25	15.25	15.15
7	ACL	14.9	13.0	13.9	13.8	-0.2	-1.08%	109,300		5,000		13.70	13.80	13.20
8	ADS	14.9	13.0	13.9	14.1	0.2	1.44%	229,500				13.70	14.45	13.70
9	AGG	38.7	33.7	36.2	36.2	0	0%	2,062,200		185,000	200,500	35.80	36.20	35.60
10	AGM	14	12.2	13.1	13.2	0.1	0.38%	19,600				13.20	13.20	12.90
11	AGR	12.2	10.7	11.4	11.4	-0.1	-0.44%	1,357,700		15,100	21,200	11.35	11.50	11.20
12	AMD	3.3	2.8	3.0	3.3	0.2	6.91%	6,484,300		10,700	110,800	3.04	3.25	3.03
13	ANV	23	20	21.5	21.6	0.1	0.47%	170,700		21,300	1,000	21.50	21.70	21.45
14	APC	24.3	21.2	22.7	23.4	0.7	3.08%	36,500				23	23.50	22.80
15	APG	9.8	8.5	9.2	9.1	-0.1	-0.66%	913,400		300	62,200	9.15	9.20	8.98
16	APH	71.2	62	66.6	69.6	3	4.50%	1,526,700		100	5,700	66.60	69.80	66.30
17	ASG	38.6	33.6	36.1	35.5	-0.6	-1.66%	1,600				36.10	36.30	35.50
18	ASM	16.4	14.3	15.3	16.0	0.7	4.25%	4,153,100		72,500	6,000	15.50	16.10	15.20
19	ASP	7.4	6.5	7.0	7	0.1	0.72%	92,000				6.95	7	6.89
20	AST	65.8	57.2	61.5	63.3	1.8	2.93%	208,000		69,100	100,400	62	65	62
21	ATG	0	0	0.6	0.6	0	0%	0				0.61	0.61	0.61
22	BBC	68.9	59.9	64.4	63.5	-0.9	-1.40%	700				64	64	63.50
23	BCE	12.8	11.2	12	11.9	-0.1	-0.83%	95,600			6,300	11.90	12	11.75
24	BCG	15.2	13.3	14.2	14.7	0.5	3.52%	2,923,900		8,400	399,900	14.20	15	14
25	BCM	65.2	56.8	61	61	0	0%	49,300	54,500	19,700	600	60.90	61	59
26	BFC	19.0	16.6	17.8	18.0	0.2	1.13%	344,800		6,800	1,500	17.75	18.05	17.65
27	BHN	80.7	70.3	75.5	74.2	-1.3	-1.72%	3,100				75.10	75.10	74.20
28	BIC	22.6	19.7	21.2	21.2	0.1	0.24%	74,400		2,900	100	21.25	21.30	21
29	BID	46.8	40.7	43.8	44	0.3	0.57%	1,533,100	25,000	34,400	208,800	43.75	44.10	43.20
30	BKG	12.4	10.8	11.6	11.7	0.1	0.86%	203,100				11.65	11.85	11.65
31	BMC	15.6	13.6	14.6	14.9	0.3	2.06%	126,900		4,400	5,400	14.55	15.20	14.55
32	BMI	29.2	25.4	27.3	26.9	-0.4	-1.47%	210,700		12,900	36,200	27.20	27.20	26.60
33	BMP	67.8	59	63.4	62.8	-0.6	-0.95%	143,000		18,000	19,600	63.40	63.40	62.50
34	BRC	12.8	11.2	12	12	0	0%	3,000				12	12	12
35	BSI	14.8	12.9	13.8	14.1	0.3	1.81%	1,270,300		8,100	5,400	13.70	14.10	13.60
36	BTP	15.2	13.3	14.2	14.2	0	0%	9,500				14.20	14.20	14.10
37	BTT	55.6	48.4	52	52	0	0%	200				52	52	52
38	BVH	65.3	56.9	61.1	60.5	-0.6	-0.98%	954,000		7,000	273,800	60.50	60.90	59.70
39	BWE	33.0	28.7	30.8	30.5	-0.3	-0.97%	238,700		4,200	9,700	30.80	30.80	30.10
40	C32	29.1	25.3	27.2	26.9	-0.3	-1.10%	122,800			4,300	27.20	27.20	26.70
41	C47	12.6	11.0	11.8	11.7	-0.1	-0.43%	74,200		5,000	800	11.80	11.80	11.45
42	CAV	70.6	61.4	66	65.5	-0.5	-0.76%	6,500				65.60	65.60	65
43	CCI	18.0	15.7	16.8	16.3	-0.5	-2.98%	15,400		100		16.85	16.85	15.70
44	CCL	13.2	11.5	12.4	13.2	0.9	6.88%	1,374,600		22,400	1,400	12.35	13.20	12.10
45	CDC	17	14.8	15.9	15.9	0	0%	14,000		1,200		16.20	16.20	15.85
46	CEE	19.2	16.7	18.0	18.3	0.4	1.95%	5,600				16.70	19	16.70
47	CHP	20	17.4	18.7	18.8	0.1	0.53%	18,600				18.70	18.90	18.70
48	CIG	4.2	3.6	3.9	3.8	-0.1	-2.56%	33,900				3.90	3.90	3.80
49	CII	23.8	20.7	22.2	22	-0.2	-0.90%	1,376,700	1,909,500	8,300	54,600	22.30	22.30	21.90
50	CKG	17.8	15.5	16.6	16.5	-0.2	-0.90%	991,400			2,000	16.35	16.60	16.35
51	CLC	37.5	32.6	35	35.4	0.4	1.14%	10,500				36.80	36.80	35.10
52	CLG	0	0	0.8	0.8	0	0%	0				0.77	0.77	0.77
53	CLL	33.2	28.9	31	31	0	0%	4,100		2,400		31	31.50	31
54	CLW	23.6	20.6	22.1	22.1	0	0%	0				22.05	22.05	22.05
55	CMG	36.6	31.9	34.3	34.3	0	0%	97,300		1,400	1,100	34.25	34.50	33.50
56	CMV	18.6	16.2	17.4	16.2	-1.2	-6.90%	4,200				16.20	16.20	16.20
57	CMX	16.7	14.6	15.6	15.6	0	0%	241,400			4,400	15.60	15.70	15.40
58	CNG	25.6	22.3	23.9	24	0.1	0.42%	105,400		6,900		24.10	24.20	23.70
59	COM	47.1	41.0	44	44	0	0%	100				44	44	44
60	CRC	10.2	8.9	9.6	9.6	0.1	0.94%	155,800		13,000	13,100	9.85	9.85	9.51
61	CRE	25.7	22.4	24.1	23.8	-0.3	-1.04%	1,153,800		2,900	65,800	23.90	24.10	23.70
62	CSM	20.3	17.7	19	19.2	0.2	1.05%	151,700				19	19.45	19
63	CSV	31.8	27.7	29.7	29.7	0	0%	221,500		36,000	1,400	29.60	29.70	29.20
64	CTD	81.1	70.5	75.8	76.1	0.3	0.40%	1,007,400		1,100	51,200	76	77.70	75.80
65	CTF	21.4	18.6	20	20.5	0.5	2.25%	104,300		100	3,600	19.35	20.45	19.35
66	CTG	39.6	34.5	37	37.1	0.1	0.14%	8,347,300	195,000	29,500	2,107,300	37.10	37.60	37
67	CTI	15.9	13.9	14.9	15.5	0.6	4.03%	939,200	325,000	21,900	200,000	14.90	15.60	14.90
68	CTS	15.5	13.5	14.5	14.9	0.4	2.41%	954,100		12,000	12,500	14.50	14.90	14.30
69	CVT	48.7	42.4	45.6	45.6	0.1	0.11%	21,100		2,700	4,800	45.40	45.70	43.05
70	D2D	61.3	53.3	57.3	56.6	-0.7	-1.22%	218,100		200	39,600	57.30	57.50	56.60
71	DAG	7.2	6.2	6.7	6.7	-0.0	-0.15%	679,400		1,400	26,000	6.68	6.70	6.55
72	DAH	4.2	3.6	3.9	4.2	0.3	6.96%	1,271,500		20,800		3.88	4.15	3.87
73	DAT	29.4	25.6	27.5	28.7	1.2	4.18%	1,900				27.50	28.85	27.50
74	DBC	57.2	49.8	53.5	52.5	-1	-1.87%	1,925,300		500	98,900	53.20	53.60	52.30
75	DBD	51.8	45.2	48.5	48.8	0.3	0.62%	39,900		500		48.50	49	48.50
76	DBT	14.1	12.3	13.2	13	-0.2	-1.52%	1,000				13.10	13.20	13
77	DC4	11.6	10.1	10.8	10.9	0.1	0.93%	600				10.90	10.90	10.90
78	DCL	30.5	26.6	28.5	28.5	-0.1	-0.18%	113,600			7,800	28.50	28.80	28
79	DCM	14.8	12.9	13.8	13.7	-0.2	-1.09%	2,390,200	400,000	200	39,000	13.60	13.85	13.60
80	DGC	62.9	54.7	58.8	59.5	0.7	1.19%	819,100		18,400		58.10	60.50	58
81	DGW	99.7	86.7	93.2	95	1.8	1.93%	196,300		26,500	8,100	95	95	92.90
82	DHA	53.3	46.5	49.9	50.2	0.3	0.60%	28,600		300		50.10	50.50	49.90
83	DHC	78.2	68	73.1	72.9	-0.2	-0.27%	299,900		30,900	4,800	73	73.30	72.70
84	DHG	107.5	93.5	100.5	101.9	1.4	1.39%	16,200		2,000	3,100	100.50	102	100.40
85	DHM	10.7	9.3	10.0	10.0	-0.0	-0.20%	376,500		3,000	6,800	9.97	9.99	9.89
86	DIG	33.1	28.8	31.0	31.1	0.2	0.48%	3,087,500		32,500	50,900	31	31.60	30.50
87	DLG	2.0	1.7	1.8	1.8	-0.0	-1.09%	4,252,100		148,000	13,300	1.83	1.83	1.79
88	DMC	60.6	52.8	56.7	56	-0.7	-1.23%	28,500		2,200	2,300	56.70	56.90	56
89	DPG	30.4	26.5	28.4	29.3	0.9	3.17%	449,300			8,400	28.80	29.70	28.50
90	DPM	18.6	16.2	17.4	17.3	-0.1	-0.58%	1,686,700		57,000	32,300	17.20	17.35	16.95
91	DPR	51.7	45.1	48.4	48.1	-0.3	-0.62%	7,400		1,100		48	48.20	48
92	DQC	19.9	17.3	18.6	18.6	0	0%	57,800				18.60	18.70	18.50
93	DRC	30.4	26.5	28.5	28.4	-0.1	-0.35%	2,089,200		36,800	15,300	28.40	28.75	28
94	DRH	11.2	9.8	10.5	11.0	0.5	4.29%	1,877,400		11,900	55,900	10.50	11	10.25
95	DRL	60.4	52.6	56.5	56.5	0	0%	0				56.50	56.50	56.50
96	DSN	53.8	46.8	50.3	50.4	0.1	0.20%	28,100		300		50.30	50.40	49.90
97	DTA	7.0	6.1	6.6	6.8	0.2	3.34%	49,200				6.60	7.03	6.60
98	DTL	13.2	11.5	12.3	12.3	0	0%	0				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	48.7	42.4	45.5	45.8	0.3	0.66%	35,700		300	2,400	45.60	46	45.60
101	DXG	26.6	23.2	24.9	24.8	-0.2	-0.60%	4,761,700	200,000	190,600	384,900	24.90	25.10	24.55
102	DXV	4.7	4.1	4.4	4.5	0.1	2.27%	8,500				4.50	4.50	4.11
103	EIB	19.6	17.1	18.3	18.3	0	0%	489,400	160,000	800	2,900	18.30	18.30	18
104	ELC	12.0	10.5	11.2	11.2	0	0%	373,200		9,700	3,500	11.20	11.20	11
105	EMC	17.1	14.9	16	16	0	0%	0				16	16	16
106	EVE	14.3	12.5	13.4	13.6	0.2	1.49%	76,300		400	14,100	13.40	13.80	13.20
107	EVG	9.8	8.6	9.2	9.4	0.2	2.07%	220,800			8,900	9.24	9.80	9.24
108	FCM	7.1	6.1	6.6	6.5	-0.1	-1.37%	3,300				6.58	6.58	6.31
109	FCN	13.4	11.7	12.6	12.4	-0.2	-1.20%	1,448,500		1,500	49,300	12.55	12.55	12.30
110	FDC	13.4	11.7	12.6	11.8	-0.8	-5.98%	600				12.50	12.50	11.80
111	FIR	28.4	24.7	26.5	26.6	0.1	0.38%	110,000			2,500	26.40	26.60	26.30
112	FIT	12.4	10.8	11.6	11.1	-0.5	-4.31%	3,510,200		45,700	52,100	11.50	11.50	11.05
113	FLC	6.8	5.9	6.3	6.2	-0.2	-2.69%	18,229,200		384,700	490,300	6.35	6.44	6.10
114	FMC	35.3	30.7	33.0	33	0.1	0.15%	183,300		8,000		32.95	33.20	32.45
115	FPT	82.1	71.5	76.8	75.5	-1.3	-1.69%	3,369,500	40,000			76.30	77	74.60
116	FRT	31.4	27.3	29.4	29.1	-0.3	-1.02%	1,274,700			17,000	29.15	29.60	28.90
117	FTM	2.0	1.7	1.8	1.8	-0.0	-1.09%	309,900		45,900		1.85	1.85	1.75
118	FTS	17.8	15.5	16.6	16.6	0	0%	375,800		2,300	16,600	16.60	16.70	16.40
119	GAB	208.9	181.7	195.3	195.1	-0.2	-0.10%	1,200			600	195	195.30	195
120	GAS	94.3	82.1	88.2	89.4	1.2	1.36%	1,546,200		3,500	39,200	90	90.30	88.60
121	GDT	45.8	39.9	42.8	45.2	2.4	5.61%	40,200				42.80	45.40	42.80
122	GEG	18.9	16.5	17.7	17.5	-0.2	-0.85%	664,500		46,400	22,200	17.55	17.70	17.40
123	GEX	23.2	20.2	21.7	21.5	-0.3	-1.15%	6,413,100	1,380,000	122,000	2,000,100	21.70	21.70	21.30
124	GIL	65.4	57	61.2	61	-0.2	-0.33%	517,200		4,500	27,900	61.10	61.80	60.50
125	GMC	34.9	30.4	32.6	33.0	0.4	1.07%	35,900		500		32.40	32.95	32.40
126	GMD	35.7	31.1	33.4	33	-0.4	-1.20%	1,858,900		500,000	50,000	33.20	33.40	32.50
127	GSP	13.2	11.5	12.4	12.5	0.1	0.81%	16,900				12.45	12.45	12.10
128	GTA	14	12.2	13.1	13.2	0.1	0.76%	200				13.20	13.20	13.20
129	GTN	26.4	23	24.7	24.8	0.1	0.40%	1,722,800		100	22,300	24.70	25.10	24.70
130	GVR	29.9	26	28.0	29.9	2.0	6.98%	8,396,300		38,200	176,200	27.85	29.90	27.10
131	HAG	5.1	4.5	4.8	4.7	-0.1	-2.30%	9,812,600		8,000	7,200	4.78	4.78	4.64
132	HAH	20.9	18.2	19.5	19.6	0.1	0.51%	1,089,000		8,300	61,400	19.80	19.80	19.40
133	HAI	3.3	2.9	3.1	3.3	0.2	6.49%	5,182,000		19,100	63,300	3.10	3.29	3.07
134	HAP	7.4	6.4	6.9	6.9	-0.0	-0.44%	242,600		3,400	3,000	6.82	6.88	6.80
135	HAR	5.7	4.9	5.3	5.2	-0.1	-1.89%	400,900		4,100	26,900	5.30	5.30	5.19
136	HAS	11.0	9.5	10.3	10	-0.3	-2.44%	18,200				9.60	10.15	9.60
137	HAX	21.5	18.7	20.1	19.8	-0.4	-1.74%	285,400		3,300	9,400	19.85	20.10	19.65
138	HBC	19.3	16.8	18	17.9	-0.1	-0.56%	7,537,100		78,700	451,000	18.10	18.50	17.85
139	HCD	2.9	2.5	2.7	2.7	-0.0	-0.37%	147,300				2.62	2.68	2.62
140	HCM	31.4	27.3	29.3	29.6	0.3	1.02%	4,247,700		100	92,700	29.20	29.95	29
141	HDB	27.6	24	25.8	26.0	0.2	0.58%	4,611,000		52,100	424,300	25.60	26.25	25.50
142	HDC	45.9	39.9	42.9	42.6	-0.3	-0.70%	1,286,800	70,000	21,100	56,400	42.70	43	41.95
143	HDG	44.9	39.1	42	41.8	-0.2	-0.48%	1,136,200		8,200	163,200	41.40	42.55	41.40
144	HHS	6.6	5.7	6.1	6.2	0.1	1.14%	3,202,100		53,100		6.16	6.33	6.11
145	HID	3.7	3.3	3.5	3.6	0.1	1.43%	243,100				3.50	3.60	3.50
146	HII	23.8	20.7	22.2	21.4	-0.9	-3.83%	474,600		1,100	100	22.30	22.40	21.05
147	HMC	17.1	14.9	16	16	0	0%	24,400				16	16	15.80
148	HNG	12.9	11.3	12.1	11.8	-0.4	-2.89%	7,676,200	306,000	7,500	6,400	12	12.05	11.70
149	HOT	28.8	25.1	26.9	26.9	0	0%	0				26.90	26.90	26.90
150	HPG	46.4	40.4	43.4	43.3	-0.1	-0.23%	17,921,700		176,800	1,782,600	43.20	43.75	42.95
151	HPX	42.3	36.8	39.6	38.0	-1.6	-4.05%	895,500	376,900		23,600	39.50	39.55	37.85
152	HQC	2.8	2.4	2.6	2.6	-0.1	-2.30%	12,765,100		36,000	264,900	2.62	2.62	2.52
153	HRC	63.6	55.4	59.5	59.5	0	0%	0				59.50	59.50	59.50
154	HSG	27.6	24.0	25.8	25.7	-0.1	-0.19%	8,305,100	200,000	11,700	2,376,800	26	26.15	25.50
155	HSL	5.7	4.9	5.3	5.7	0.4	6.97%	270,200	21,100			5.32	5.68	5.32
156	HT1	18.9	16.5	17.7	18	0.4	1.98%	2,010,800		7,900	1,108,800	17.65	18.50	17.25
157	HTI	17.4	15.2	16.3	16.4	0.1	0.61%	33,300				16.30	16.50	16.20
158	HTL	18.4	16	17.2	17.9	0.7	3.78%	1,100				17	17.85	17
159	HTN	45	39.2	42.1	41.6	-0.5	-1.19%	135,300		8,900	5,200	41.20	42	41.20
160	HTV	16.2	14.1	15.1	15.2	0.1	0.66%	500				14.20	15.20	14.20
161	HU1	9.5	8.3	8.9	9.4	0.5	5.62%	34,800				8.90	9.52	8.90
162	HU3	8.1	7.1	7.6	7.6	0	0%	2,300				7.60	7.60	7.60
163	HUB	30.1	26.2	28.1	27.6	-0.6	-1.96%	11,100				28	28	27.50
164	HVH	9.8	8.6	9.2	9.5	0.3	3.26%	179,300		8,300	2,600	9.38	9.60	9.21
165	HVN	29.4	25.6	27.5	28.6	1.1	4%	1,423,300		13,100	81,000	27.50	28.80	27.50
166	HVX	4.4	3.8	4.1	4.1	0	0%	2,800				4.09	4.09	4.09
167	IBC	22.6	19.7	21.1	21.2	0.1	0.24%	306,800	200,000	4,800		21.10	21.15	21
168	ICT	23.3	20.3	21.8	21	-0.8	-3.67%	191,700		2,400		21.50	21.80	20.80
169	IDI	6.6	5.7	6.2	6.3	0.1	1.63%	1,717,300		12,700	40,900	6.21	6.31	6.14
170	IJC	30	26.1	28.1	29.8	1.8	6.24%	7,995,700		138,900	9,100	28.10	29.85	27.75
171	ILB	27.6	24	25.8	26.0	0.2	0.58%	186,700				25.80	26.50	25.70
172	IMP	67.4	58.6	63	61.7	-1.3	-2.06%	94,700		1,800		63	63	61
173	ITA	6.8	6.0	6.4	6.4	-0.0	-0.31%	7,483,100		61,300	40,700	6.38	6.41	6.31
174	ITC	18.2	15.9	17	16.8	-0.2	-1.18%	102,900				17.45	17.45	16.80
175	ITD	11.9	10.4	11.2	11.2	0	0%	24,400				10.90	11.20	10.80
176	JVC	5.1	4.5	4.8	4.8	-0.0	-0.63%	589,700		6,700	34,900	4.80	4.80	4.70
177	KBC	43.8	38.1	40.9	40	-0.9	-2.20%	4,975,600		91,700	780,900	40.90	40.90	39.80
178	KDC	51.6	45.0	48.3	48.4	0.1	0.21%	850,800		1,900	42,000	49	49.35	47.90
179	KDH	36.3	31.6	33.9	33.5	-0.4	-1.18%	1,473,800		30,400	797,200	33.70	34.10	33.30
180	KHP	7.5	6.6	7.1	7.0	-0.1	-0.85%	113,000			300	7.05	7.05	6.90
181	KMR	2.9	2.5	2.7	2.8	0.1	1.85%	114,200				2.70	2.78	2.70
182	KOS	26.4	23.0	24.7	24.7	0	0%	432,800		1,000	1,900	24.75	24.85	24.30
183	KPF	12.1	10.6	11.3	11	-0.3	-2.65%	39,100				11.10	11.80	11
184	KSB	33.7	29.3	31.5	33.7	2.2	6.98%	4,489,100		11,700	336,800	31.50	33.70	31.50
185	L10	18.2	15.9	17	17	0	0%	0				17	17	17
186	LAF	14	12.2	13.1	14	0.9	6.87%	21,500				13.20	14	13.20
187	LBM	60.4	52.6	56.5	59.5	3	5.31%	500		400		56.50	59.90	56.50
188	LCG	16.9	14.7	15.8	15.7	-0.1	-0.63%	3,627,800		35,300	870,000	15.90	15.95	15.50
189	LCM	1.6	1.4	1.5	1.5	-0.0	-0.66%	121,500				1.50	1.52	1.46
190	LDG	8.1	7.1	7.6	7.6	0	0%	5,166,300			80,100	7.67	7.70	7.52
191	LEC	13.9	12.1	13.0	12.9	-0.1	-0.39%	1,500				12.95	13.80	12.90
192	LGC	85.4	74.4	79.9	79.5	-0.4	-0.50%	500				79.50	79.50	79.50
193	LGL	6.2	5.4	5.8	5.9	0.1	1.39%	8,600				5.77	5.85	5.77
194	LHG	36.4	31.7	34	35	1	2.94%	260,600		25,000	5,700	33.95	35	33.80
195	LIX	56.7	49.3	53	53.8	0.8	1.51%	70,500		16,500	12,100	53.20	53.80	53
196	LM8	12.2	10.7	11.4	11.7	0.3	2.63%	1,300				11.40	11.70	11.10
197	LPB	15.7	13.7	14.7	14.6	-0.1	-0.68%	14,798,200				14.70	14.75	14.45
198	LSS	12.0	10.5	11.2	12.0	0.8	6.70%	1,210,800		51,100	9,100	11.70	11.95	11.30
199	MBB	28.6	24.9	26.7	27.4	0.7	2.62%	31,587,900	5,135,323	2,774,200	1,477,100	26.75	27.50	26.60
200	MCG	2.8	2.4	2.6	2.6	0	0%	127,600				2.66	2.66	2.57
201	MCP	30.2	26.3	28.2	28.2	0	0%	0				28.20	28.20	28.20
202	MDG	12.7	11.1	11.9	11.1	-0.8	-6.72%	600				11.10	11.10	11.10
203	MHC	7.3	6.4	6.9	7.1	0.3	3.80%	121,800		800	11,600	6.80	7.15	6.66
204	MSB	20.1	17.5	18.8	19	0.2	1.06%	5,946,800		100	6,800	18.80	19	18.45
205	MSH	51	44.5	47.8	47	-0.8	-1.57%	52,300		500	1,100	47.60	47.60	46.20
206	MSN	101.2	88	94.6	92.7	-1.9	-2.01%	1,592,900	1,071,000	22,900	267,700	94.50	94.50	92.50
207	MWG	146.5	127.5	137	136.2	-0.8	-0.58%	1,867,800	20,000			136.50	138.80	133
208	NAF	24.4	21.3	22.9	22.9	0	0%	333,500				22.85	22.85	22.10
209	NAV	21.5	18.7	20.1	20.1	0	0%	0				20.10	20.10	20.10
210	NBB	28.9	25.2	27	26.9	-0.1	-0.37%	14,000	181,970			25.25	27	25.20
211	NCT	75.8	66	70.9	70.8	-0.1	-0.14%	39,900		1,800		70.60	71	70.60
212	NHH	82.4	71.8	77.1	72	-5.1	-6.61%	282,100		900	3,900	75.60	76	72
213	NKG	17.5	15.3	16.4	16.5	0.2	0.92%	3,648,800		2,400	109,300	16.45	16.65	16.30
214	NLG	38.5	33.5	36.0	36.1	0.2	0.42%	1,926,300		26,300	93,600	36	36.35	35.80
215	NNC	39.5	34.4	36.9	36.9	0	0%	79,500		6,300	4,300	36.70	36.90	36.60
216	NSC	80.7	70.3	75.5	76.3	0.8	1.06%	3,500		800		75.70	76.50	75.50
217	NT2	24.6	21.4	23.0	23.0	0	0%	721,400		307,600	421,000	22.95	23.10	22.85
218	NTL	27.9	24.3	26.1	26.2	0.2	0.58%	709,000		5,400	17,500	26.05	26.20	25.70
219	NVL	86.4	75.2	80.8	80.8	0	0%	2,038,800	745,000	800	453,700	80.80	80.90	80.10
220	NVT	6.9	6.0	6.5	6.9	0.5	6.93%	43,800				6.94	6.94	6.94
221	OGC	7.1	6.1	6.6	6.9	0.3	4.55%	573,400			58,700	6.60	7	6.60
222	OPC	63.6	55.4	59.5	59.4	-0.1	-0.17%	900				59.50	59.50	59.40
223	PAC	32.2	28	30.1	30.4	0.3	1%	24,300		1,100		30	30.40	29.20
224	PAN	30.7	26.7	28.7	28.3	-0.4	-1.39%	851,300		1,300	63,100	28.80	28.80	27.80
225	PC1	27.7	24.1	25.9	26.1	0.2	0.77%	473,300		31,100	500	25.60	26.25	25.60
226	PDN	90.9	79.1	85	83	-2	-2.35%	3,700		2,100	100	80.60	84	80.60
227	PDR	69	60	64.5	64	-0.5	-0.78%	3,163,200	1,228,824	8,300	159,500	64.20	64.20	62.70
228	PET	18.0	15.7	16.8	16.9	0.1	0.30%	1,347,200		2,100	38,800	17	17	16.60
229	PGC	18.9	16.5	17.7	18	0.3	1.69%	120,700		7,000	5,600	18.50	18.50	17.80
230	PGD	32.1	27.9	30	30	0	0%	5,500		1,500		31	31.20	30
231	PGI	20.9	18.2	19.5	19.5	0	0%	5,700				19.50	19.50	19.50
232	PHC	12.0	10.5	11.2	11.3	0.1	0.89%	101,900	82,000		1,100	11.30	11.30	11.15
233	PHR	66.3	57.7	62	62	0	0%	921,900		161,700	5,000	62	62.10	61.30
234	PIT	5.7	4.9	5.3	5.6	0.3	5.66%	3,400				5.40	5.60	5.40
235	PJT	12.8	11.2	12	12	0	0%	2,000			2,000	12	12	12
236	PLP	10.5	9.1	9.8	9.8	-0.0	-0.20%	470,600		9,000	18,100	9.82	9.82	9.61
237	PLX	61.2	53.2	57.2	56.8	-0.4	-0.70%	1,314,000		72,400	744,400	57.90	57.90	56.30
238	PME	85.6	74.4	80	80	0	0%	0	971,214			80	80	80
239	PMG	22.8	19.9	21.4	21.5	0.2	0.70%	19,400			200	21.40	21.60	21.40
240	PNC	9.8	8.6	9.2	9.3	0.1	0.54%	400				9.20	9.25	8.90
241	PNJ	91	79.2	85.1	83.5	-1.6	-1.88%	1,045,500			183,400	85	85	83.10
242	POM	15.1	13.2	14.1	13.9	-0.2	-1.42%	96,700		2,400	1,700	14.20	14.20	13.85
243	POW	13.8	12	12.9	12.9	-0.1	-0.39%	9,370,900		17,400	376,800	13	13.05	12.75
244	PPC	28.7	25.0	26.8	27.9	1.1	4.10%	851,500		133,700	31,000	27	28.15	27
245	PSH	21.2	18.5	19.9	20.4	0.6	2.77%	345,000				19.85	20.60	19.80
246	PTB	76.2	66.4	71.3	73.1	1.8	2.52%	293,600		2,000	25,300	72	73.10	70.90
247	PTC	10.0	8.7	9.3	9.8	0.5	5.38%	3,400				9.30	9.80	9.30
248	PTL	6.1	5.3	5.7	5.7	0	0%	13,000				5.60	5.70	5.50
249	PVD	24.9	21.7	23.3	23.7	0.4	1.72%	11,740,100		7,100	401,700	24.20	24.40	23.70
250	PVT	18.7	16.3	17.5	17.7	0.2	0.86%	5,320,600		12,300	71,200	18	18	17.60
251	PXI	3.8	3.3	3.6	3.4	-0.2	-5.87%	21,700				3.36	3.55	3.36
252	PXS	7.6	6.6	7.1	7.2	0.2	2.26%	477,300		1,800	12,200	7.30	7.39	7.10
253	PXT	3.2	2.8	3	2.9	-0.1	-3.33%	152,700				3	3.10	2.86
254	QBS	2.5	2.2	2.4	2.4	0.0	0.42%	54,300				2.36	2.37	2.32
255	QCG	9.4	8.2	8.8	9	0.2	2.51%	1,805,600		3,000	48,900	9.39	9.39	8.88
256	RAL	186.7	162.3	174.5	178	3.5	2.01%	17,200		600	200	175	178	173
257	RDP	8.9	7.7	8.3	8.6	0.2	2.89%	18,100				8.31	8.55	8.30
258	REE	60.9	53.1	57	56.4	-0.6	-1.05%	990,700				57	57.50	56
259	RIC	28.9	25.2	27	28.9	1.9	6.85%	119,000				28.85	28.85	28.85
260	ROS	3.8	3.3	3.6	3.5	-0.0	-0.84%	14,538,500		176,800	1,322,400	3.56	3.60	3.52
261	S4A	29.1	25.3	27.2	27	-0.2	-0.74%	6,100				28	28	27
262	SAB	203.3	176.7	190	186	-4	-2.11%	224,000		73,700	178,700	190	190	185
263	SAM	12.6	11	11.8	11.6	-0.2	-1.69%	307,000		15,000	5,600	11.95	11.95	11.50
264	SAV	24.1	21.0	22.5	22.4	-0.1	-0.44%	36,100				22.80	22.80	22.30
265	SBA	17.1	14.9	16.0	15.9	-0.1	-0.31%	19,300				15.90	15.95	15.65
266	SBT	23.5	20.5	22	22.5	0.5	2.27%	4,022,600		31,500	108,600	22.80	22.80	22
267	SBV	13.4	11.7	12.5	12.8	0.3	2.40%	56,600		1,000		12.80	12.90	12.50
268	SC5	23.2	20.2	21.7	20.3	-1.4	-6.24%	400				20.20	20.30	20.20
269	SCD	25.7	22.4	24	24	0	0%	500				24	24	24
270	SCR	9.0	7.8	8.4	8.5	0.0	0.48%	3,009,600			56,200	8.53	8.53	8.42
271	SCS	138.6	120.6	129.6	129.9	0.3	0.23%	10,800		1,700	5,500	130	130.20	129.70
272	SFC	24.6	21.4	23	23	0	0%	200				23	23	23
273	SFG	8.7	7.5	8.1	8.3	0.2	2.47%	13,000				8.43	8.43	8.11
274	SFI	43.9	38.2	41	40.1	-0.9	-2.20%	32,100			100	41.30	41.30	40
275	SGN	73.8	64.2	69	68.7	-0.3	-0.43%	2,800		1,100		69	69	68.50
276	SGR	26.5	23.1	24.8	25.7	0.9	3.63%	74,900		100		24.80	26.30	24.80
277	SGT	17.5	15.3	16.4	16.9	0.5	3.05%	227,900				17.45	17.45	16.50
278	SHA	5.1	4.5	4.8	5.1	0.3	6.03%	223,200		9,100	1,700	4.82	5.11	4.81
279	SHI	11.8	10.3	11.1	11.2	0.2	1.36%	570,800	1,721,000	26,400		10.90	11.50	10.90
280	SHP	23.5	20.5	22	22.9	0.9	4.09%	2,500				22	22.90	22
281	SII	18.2	15.9	17	18	1	5.88%	600				17	18	17
282	SJD	18.3	16.0	17.1	17.1	0	0%	133,800			3,000	17.15	17.15	17.05
283	SJF	2.6	2.3	2.5	2.6	0.1	4.08%	1,284,700			3,200	2.45	2.55	2.42
284	SJS	45.4	39.5	42.5	41.8	-0.7	-1.53%	218,400		1,000	30,300	42.45	43	40.60
285	SKG	12.4	10.8	11.6	11.4	-0.2	-1.30%	303,900		500	2,400	11.55	11.65	11.40
286	SMA	8.9	7.8	8.4	8.9	0.5	6.34%	1,100				8.94	8.94	8.89
287	SMB	46.8	40.7	43.7	43.7	0	0%	6,500		1,400	4,000	43.50	43.70	43.05
288	SMC	24.6	21.4	23.0	23	0.1	0.22%	172,300		4,200	700	22.85	23.25	22.60
289	SPM	13.3	11.6	12.5	12.5	0	0%	0				12.45	12.45	12.45
290	SRC	22.5	19.6	21	20.9	-0.2	-0.71%	14,800				20.75	21.50	20.70
291	SRF	14.9	13	14.0	13.9	-0.1	-0.72%	2,000				13.85	13.85	13.85
292	SSC	48.2	41.9	45	44.9	-0.2	-0.33%	200				44.85	44.85	44.85
293	SSI	35.1	30.6	32.9	33.6	0.8	2.28%	15,568,700		125,700	501,500	32.95	33.95	32.65
294	ST8	11.8	10.3	11	11	0	0%	0				11	11	11
295	STB	19.9	17.3	18.6	18.8	0.2	1.08%	24,897,200		122,600	967,400	18.65	19	18.50
296	STG	16.7	14.6	15.7	15.8	0.2	0.96%	13,300		2,800		16.20	16.20	15.80
297	STK	28.7	25.0	26.8	26.6	-0.2	-0.75%	31,300		900		27	27	26.50
298	SVC	79.1	68.9	74	74	0	0%	1,400			100	69	74	68.90
299	SVI	95.2	82.8	89	89	0	0%	0				89	89	89
300	SVT	15.2	13.3	14.2	14.9	0.7	4.58%	100				14.85	14.85	14.85
301	SZC	42.5	37	39.8	40.7	0.9	2.26%	1,371,000		233,500	8,300	39.75	41.30	39.50
302	SZL	57.4	50.0	53.7	53.5	-0.2	-0.37%	19,200		7,100	500	53.80	53.80	53.20
303	TAC	52.4	45.7	49.1	49.1	0	0%	28,300		600	100	49.05	49.45	48.10
304	TBC	26.8	23.3	25	25	0	0%	17,500				25	25	25
305	TCB	41.3	35.9	38.6	39.8	1.2	3.11%	26,384,200	287,500			38.80	40.35	38.80
306	TCD	14.2	12.4	13.3	13.5	0.2	1.13%	26,800				13.20	13.50	13.20
307	TCH	24.4	21.3	22.8	23	0.2	0.88%	5,557,800		137,000	29,800	22.80	23.45	22.60
308	TCL	30.9	26.9	28.9	29.0	0.1	0.17%	156,800		500	2,700	29.25	29.25	28.80
309	TCM	81.3	70.7	76	75.9	-0.1	-0.13%	243,800		1,700	28,800	74.50	76.50	73
310	TCO	10.7	9.3	10	10.7	0.7	7%	6,600				10.70	10.70	10.70
311	TCR	4.4	3.9	4.2	4.2	0	0%	1,900				4	4.15	4
312	TCT	31.4	27.3	29.3	29.4	0.1	0.34%	37,500		10,000		29.45	29.45	28.50
313	TDC	18.7	16.3	17.5	17.4	-0.1	-0.57%	811,300		1,300	30,500	17.25	17.60	17.25
314	TDG	3.6	3.1	3.3	3.3	0.0	0.30%	442,100				3.33	3.34	3.27
315	TDH	9.0	7.8	8.4	8.3	-0.1	-0.83%	1,246,300		700	89,500	8.40	8.44	8.25
316	TDM	30.2	26.3	28.3	28.2	-0.1	-0.35%	391,000		200,600	1,300	28.25	28.25	28
317	TDP	27.4	23.9	25.6	25.5	-0.1	-0.39%	110,200				25.60	25.60	25.20
318	TDW	36.6	31.9	34.2	34.2	0	0%	0				34.20	34.20	34.20
319	TEG	8.6	7.5	8.1	8.2	0.2	1.86%	39,400				8	8.20	7.96
320	TGG	2.1	1.9	2.0	1.9	-0.1	-4.04%	484,900		400	84,000	1.97	1.97	1.89
321	THG	71.5	62.3	66.9	68	1.1	1.64%	14,600		900		67.60	68.30	67.40
322	THI	29.5	25.7	27.6	27.5	-0.1	-0.36%	800				27.50	27.50	27.50
323	TIP	52.9	46	49.5	49.5	0	0%	107,800		60,300	1,500	48.65	49.75	48.60
324	TIX	33.2	28.9	31	31	0	0%	0				31	31	31
325	TLD	6.2	5.4	5.8	5.9	0.1	0.86%	343,500			11,200	5.84	5.89	5.78
326	TLG	42.0	36.6	39.3	38.8	-0.5	-1.15%	32,100		5,400	1,700	39.40	39.40	38.50
327	TLH	8.0	7.0	7.5	7.5	0	0%	315,800			19,200	7.41	7.58	7.41
328	TMP	44.9	39.1	42	42	0	0%	5,700		4,100		42.30	42.30	41.05
329	TMS	41.7	36.3	39	39	0	0%	13,300		400		38.80	39.30	38.60
330	TMT	5.9	5.2	5.5	5.7	0.2	2.89%	12,100		200		5.45	5.70	5.45
331	TN1	70.6	61.4	66	66.5	0.5	0.76%	1,100				66	66.50	66
332	TNA	13.8	12	12.9	12.7	-0.3	-1.94%	188,300			5,300	12.80	12.90	12.55
333	TNC	31.3	27.3	29.3	29.3	0	0%	0				29.25	29.25	29.25
334	TNH	29.4	25.6	27.5	29.4	1.9	6.91%	646,600				27.50	29.40	27.50
335	TNI	3.6	3.1	3.4	3.4	0	0%	842,700		9,300	7,600	3.36	3.37	3.32
336	TNT	3.5	3.1	3.3	3.3	0	0%	98,900				3.29	3.29	3.23
337	TPB	29.9	26.0	27.9	28.0	0.1	0.18%	2,963,500				28.05	28.10	27.60
338	TPC	10.7	9.3	10	9.5	-0.5	-4.90%	100				9.51	9.51	9.51
339	TRA	70.6	61.4	66	67.5	1.5	2.27%	41,100		5,100	30,000	66.50	67.50	65.80
340	TRC	42.3	36.8	39.5	39.9	0.4	1.01%	8,000				39.50	40.50	39.50
341	TS4	4.3	3.8	4.1	4.1	0.0	0.25%	34,600			12,300	4.09	4.18	3.95
342	TSC	4.0	3.5	3.8	3.7	-0.1	-1.86%	953,600			29,400	3.76	3.76	3.60
343	TTA	16.2	14.1	15.1	15.2	0.1	0.66%	1,880,300			3,000	15	15.20	14.95
344	TTB	7.0	6.1	6.5	6.5	-0.1	-0.92%	530,900		4,400	44,500	6.38	6.59	6.38
345	TTE	10.8	9.4	10.1	10.1	0	0%	1,000				10.10	10.10	10.10
346	TTF	5.5	4.8	5.1	5.1	-0.0	-0.19%	1,824,000			60,200	5.12	5.15	5.09
347	TV2	58.5	50.9	54.7	54.6	-0.1	-0.18%	96,100		5,400	11,300	54.50	54.90	54.30
348	TVB	12.6	11.0	11.8	11.8	0	0%	155,000		3,100		11.70	11.85	11.70
349	TVS	20.2	17.6	18.9	19	0.1	0.53%	128,900		27,000		18.20	19.50	18.10
350	TVT	26.3	22.9	24.6	24.7	0.1	0.20%	2,000				24.60	24.65	24.60
351	TYA	16.9	14.7	15.8	15.9	0.1	0.32%	69,100				15.80	15.95	15.30
352	UDC	7.2	6.3	6.8	6.7	-0.0	-0.30%	33,600		8,000	8,300	6.75	6.75	6.31
353	UIC	50.2	43.8	47	47	0	0%	1,900		400		47.50	47.85	46.50
354	VAF	10.9	9.4	10.2	10.2	0	0%	0				10.15	10.15	10.15
355	VCB	107.6	93.6	100.6	100	-0.6	-0.60%	1,441,400		377,600	415,200	100	101	99.20
356	VCF	246.1	213.9	230	240	10	4.35%	600		600		240	240	240
357	VCG	53.1	46.3	49.7	49.4	-0.3	-0.60%	179,600	3,000,000			49.70	49.70	48.60
358	VCI	58.8	51.2	55	55	0	0%	794,700		19,400	143,000	55.40	55.80	54.40
359	VDP	35.0	30.5	32.7	32.7	0	0%	2,600				32.60	32.80	32.60
360	VDS	12.8	11.2	12	12.2	0.2	1.67%	513,000		3,900	12,700	11.95	12.45	11.80
361	VFG	50.2	43.8	47	47	0	0%	0				47	47	47
362	VGC	38.5	33.5	36	36.8	0.8	2.22%	496,000		1,900	2,700	35.75	37.30	35.75
363	VHC	42.3	36.8	39.6	39	-0.6	-1.39%	880,200		600	197,800	39.20	39.50	38.90
364	VHM	113.2	98.4	105.8	105.3	-0.5	-0.47%	2,039,100		441,100	227,300	105.80	106.40	104
365	VIB	40.3	35.1	37.7	37.2	-0.5	-1.33%	1,401,200		100		37.50	37.90	35.10
366	VIC	117.3	102.1	109.7	110	0.3	0.27%	1,393,900		281,400	455,800	108.20	111.70	107.50
367	VID	11.7	10.2	10.9	10.8	-0.1	-0.92%	2,500				10.90	10.90	10.20
368	VIP	10.0	8.7	9.3	9.5	0.2	1.61%	574,600		23,700	3,600	9.59	9.59	9.25
369	VIS	18.5	16.1	17.3	17.2	-0.1	-0.58%	200				17.20	17.20	17.20
370	VIX	31.9	27.8	29.9	31.9	2.1	6.87%	7,911,200		6,300		30	31.90	29.30
371	VJC	140.8	122.4	131.6	134	2.4	1.82%	1,228,400		471,200	228,600	131.30	134.50	129.30
372	VMD	23.5	20.5	22	22.2	0.2	0.91%	1,900				22.20	22.50	22.20
373	VND	29.3	25.5	27.4	27.6	0.2	0.73%	6,547,200		102,100	1,798,100	27.35	28	26.90
374	VNE	6.7	5.8	6.2	6.5	0.2	3.70%	438,500		15,000	2,400	6.22	6.55	6.22
375	VNG	13.9	12.1	13.0	12.8	-0.2	-1.16%	236,800		600		12.80	12.90	12.80
376	VNL	19.5	17.0	18.2	18.3	0.1	0.55%	6,200		2,000		18.50	18.50	18.25
377	VNM	115	100	107.5	107	-0.5	-0.47%	3,048,400	804,800	272,900	1,269,300	107.50	108	106.20
378	VNS	10.7	9.3	10	10.2	0.2	2%	4,400		4,100		10.40	10.40	10.20
379	VOS	3.4	3	3.2	3.4	0.2	6.83%	2,153,800		27,200		3.22	3.44	3.18
380	VPB	43.8	38.1	41.0	40.5	-0.5	-1.10%	8,992,000	946,200		347,200	41	41.60	39.50
381	VPD	15.6	13.6	14.6	14.6	0	0%	42,900				14.60	14.60	14.50
382	VPG	23.5	20.5	22	22.1	0.1	0.23%	468,000			5,500	21.70	22.20	21.70
383	VPH	5.6	4.9	5.2	5.2	-0.1	-1.15%	191,200		2,000		5.30	5.30	5.15
384	VPI	37.8	32.9	35.3	34.7	-0.6	-1.70%	1,403,400			200,900	35	35.35	34.60
385	VPS	15.8	13.8	14.8	14.6	-0.2	-1.35%	34,600				14.80	14.80	14.10
386	VRC	10.6	9.2	9.9	9.8	-0.1	-0.91%	267,300		2,400	7,200	9.90	9.90	9.70
387	VRE	36.5	31.8	34.2	34.4	0.3	0.73%	4,783,700	500,000	1,135,300	502,100	34.20	34.60	34.10
388	VSC	65	56.6	60.8	60.5	-0.3	-0.49%	16,400		1,000	11,400	61	61	60.10
389	VSH	19.3	16.8	18	18	0	0%	83,700		3,000		18	18.10	17.95
390	VSI	19.8	17.3	18.5	18.4	-0.2	-0.81%	3,400				18	19.55	18
391	VTB	12.6	11	11.8	12	0.2	1.69%	18,100				11.90	12	11.80
392	VTO	9.5	8.3	8.9	9.0	0.0	0.45%	44,200				9	9.15	8.82
393	YBM	6.5	5.7	6.1	6.2	0.1	1.64%	4,000				6.15	6.20	6.15
394	YEG	43.8	38.1	41.0	40.8	-0.2	-0.49%	25,500				40.95	41.30	40.10