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	14.9	13.0	13.9	13.0	-1.0	-6.83%	4,180,300		217,300	10,200	13.10	13.50	12.95
2	AAM	12.5	10.9	11.7	10.9	-0.8	-6.87%	4,500				10.90	11.60	10.85
3	ABS	32.1	27.9	30	29.9	-0.1	-0.33%	218,000				29.50	30	27.90
4	ABT	34.2	29.8	32	31	-1	-3.13%	1,800				31	31	30
5	ACB	29.4	25.6	27.5	25.6	-1.9	-6.91%	15,154,800	4,084,409			26	26.70	25.60
6	ACC	15.1	13.2	14.1	13.2	-1.0	-6.74%	110,900		500	6,500	13.20	13.80	13.15
7	ACL	13.6	11.9	12.8	11.9	-0.9	-6.67%	127,300		1,300		11.90	12.50	11.90
8	ADS	15.0	13.1	14	13.1	-1.0	-6.79%	20,100				13.50	13.50	13.05
9	AGG	39.5	34.4	36.9	34.4	-2.6	-6.91%	1,713,600	253,000		700	34.35	36	34.35
10	AGM	13.2	11.5	12.4	11.7	-0.7	-5.26%	43,800		100		12.25	12.35	11.70
11	AGR	11.2	9.8	10.5	9.8	-0.7	-6.95%	389,500		600		9.77	9.77	9.77
12	AMD	3.5	3.1	3.3	3.1	-0.2	-6.99%	4,255,500		10,300	22,700	3.08	3.09	3.06
13	ANV	21.2	18.5	19.8	18.5	-1.4	-6.82%	493,200		10,400	3,800	19.30	19.30	18.45
14	APC	24.0	20.9	22.4	20.9	-1.6	-6.92%	86,900		1,500		20.85	21.50	20.85
15	APG	9.9	8.6	9.2	8.6	-0.6	-6.93%	1,137,400		10,100	100	8.60	8.70	8.60
16	APH	64.5	56.1	60.3	56.1	-4.2	-6.97%	202,400		8,500	100	57.60	57.60	56.10
17	ASG	38.8	33.8	36.3	33.9	-2.4	-6.61%	20,600			5,500	36	36.90	33.80
18	ASM	21	18.3	19.7	18.3	-1.4	-6.87%	488,700		200		18.30	18.30	18.30
19	ASP	7.7	6.7	7.2	6.7	-0.5	-6.95%	214,800				6.90	6.90	6.69
20	AST	65.2	56.8	61	56.8	-4.2	-6.89%	56,100		5,200	3,100	56.90	58	56.80
21	ATG	0	0	0.6	0.6	0	0%	0				0.61	0.61	0.61
22	BBC	66.3	57.7	62	57.7	-4.3	-6.94%	6,800		1,800		57.80	61	57.70
23	BCE	11.8	10.3	11	10.3	-0.8	-6.82%	251,900		9,000		10.30	10.60	10.25
24	BCG	14.1	12.3	13.2	12.3	-0.9	-6.84%	663,800		12,600		12.25	12.50	12.25
25	BCM	62	54	58	54	-4	-6.90%	446,900		319,000	800	54	59.90	54
26	BFC	17.6	15.3	16.5	15.3	-1.2	-6.99%	417,400		4,400	18,000	16	16	15.30
27	BHN	84.5	73.5	79	74	-5	-6.33%	6,100			900	79	79	73.50
28	BIC	23.6	20.6	22.1	20.6	-1.5	-6.80%	191,300		59,800	35,900	20.65	21.65	20.55
29	BID	44.2	38.5	41.3	38.5	-2.9	-6.90%	2,692,000		187,400	231,900	39	40	38.45
30	BKG	12.6	11	11.8	11.6	-0.2	-1.69%	308,300				11.50	11.60	11.15
31	BMC	15.9	13.9	14.9	13.9	-1	-6.71%	174,800		3,400	2,200	13.90	14.20	13.90
32	BMI	28.0	24.4	26.2	24.4	-1.8	-6.88%	785,700		278,700		24.35	24.75	24.35
33	BMP	65.8	57.2	61.5	57.2	-4.3	-6.99%	585,700	167,000	124,400	15,600	60.50	60.50	57.20
34	BRC	12.9	11.3	12.1	11.7	-0.4	-3.31%	5,000				12.05	12.05	11.30
35	BSI	13.9	12.1	13	12.1	-0.9	-6.92%	290,500		100		12.10	12.10	12.10
36	BTP	15.1	13.2	14.1	14.0	-0.2	-1.06%	120,600				13.70	14.10	13.20
37	BTT	54	47	50.5	49.9	-0.6	-1.19%	10,000				50.30	50.30	49.90
38	BVH	62	54	58	54	-4	-6.90%	1,256,500		107,800	147,500	54.50	57	54
39	BWE	30.0	26.1	28	26.1	-2.0	-6.96%	729,700		76,500	2,400	27.35	27.35	26.05
40	C32	27.3	23.8	25.5	23.8	-1.8	-6.86%	491,400		5,000	500	24	24.50	23.75
41	C47	12.0	10.5	11.2	10.5	-0.8	-6.70%	386,900				10.50	10.70	10.45
42	CAV	71.1	61.9	66.5	62	-4.5	-6.77%	7,200		200	200	65	65	62
43	CCI	16.7	14.6	15.6	14.6	-1.1	-6.73%	8,000				15.55	15.55	14.55
44	CCL	11.3	9.9	10.6	9.9	-0.7	-6.98%	953,000		13,600	9,700	9.86	10.55	9.86
45	CDC	18.2	15.9	17	17	0	0%	53,400				15.90	17	15.85
46	CEE	17.1	14.9	16	17.1	1.1	6.88%	2,200				14.90	17.10	14.90
47	CHP	20.2	17.6	18.9	18.4	-0.5	-2.65%	91,000				18.85	18.85	17.60
48	CIG	4.1	3.6	3.9	3.6	-0.3	-6.99%	800				3.86	3.86	3.59
49	CII	23.4	20.4	21.9	20.4	-1.5	-6.85%	3,834,100	130,000	594,500	37,400	20.80	21	20.40
50	CKG	16.4	14.3	15.3	14.7	-0.7	-4.25%	3,455,000		1,000	100	14.40	16.30	14.30
51	CLC	35.3	30.7	33.0	30.7	-2.3	-6.98%	22,700		1,100		31.25	32.60	30.65
52	CLG	0	0	0.8	0.8	0	0%	0				0.77	0.77	0.77
53	CLL	32.1	27.9	30	30	0	0%	13,700		4,200		29.50	30	27.90
54	CLW	28.9	25.2	27	27	0	0%	2,400				27	27	27
55	CMG	35.6	31	33.3	31	-2.3	-6.91%	135,800		18,100	1,700	31	32.50	31
56	CMV	18.5	16.1	17.3	17.3	0	0%	0				17.30	17.30	17.30
57	CMX	16.3	14.2	15.3	14.2	-1.1	-6.89%	538,500		29,500		14.20	14.50	14.20
58	CNG	24.2	21.1	22.6	21.1	-1.6	-6.86%	268,200			43,000	21.10	21.70	21.05
59	COM	47.1	41	44.1	44.1	0	0%	0				44.05	44.05	44.05
60	CRC	9.5	8.2	8.9	8.2	-0.6	-6.89%	278,700				8.85	8.85	8.24
61	CRE	26.2	22.8	24.5	22.8	-1.7	-6.94%	1,882,700		19,500	20,600	23.50	24	22.80
62	CSM	20.5	17.9	19.2	17.9	-1.3	-6.77%	123,700				17.90	18.50	17.90
63	CSV	32.1	27.9	30	27.9	-2.1	-7%	798,000		436,900	20,900	29	29	27.90
64	CTD	81.1	70.5	75.8	70.5	-5.3	-6.99%	1,599,700		20,300	13,500	70.60	72.50	70.50
65	CTF	21.4	18.6	20	20	0	0%	72,700	680,000		500	20	20	19.55
66	CTG	34.9	30.4	32.6	30.4	-2.3	-6.90%	13,297,400	128,000	2,265,000	1,434,800	30.75	31.90	30.35
67	CTI	16.2	14.1	15.1	14.1	-1.1	-6.95%	576,000	1,110,000	18,300		14.20	14.60	14.05
68	CTS	14.6	12.7	13.7	12.7	-1.0	-6.96%	405,900			14,600	12.70	12.70	12.70
69	CVT	45.1	39.2	42.2	40.2	-2.0	-4.63%	23,700			4,700	40	41.95	39.20
70	D2D	57	49.6	53.3	49.6	-3.7	-6.94%	544,800		22,600	10,000	51	52	49.60
71	DAG	7.3	6.3	6.8	6.3	-0.5	-6.91%	636,400		17,600	1,000	6.40	6.49	6.33
72	DAH	4.4	3.8	4.1	3.8	-0.3	-6.86%	1,248,100		5,600	20,700	3.81	3.99	3.80
73	DAT	31.6	27.5	29.5	27.5	-2.1	-6.95%	1,000				28	28	27.45
74	DBC	53.5	46.5	50	46.5	-3.5	-7%	3,023,700		239,300	7,300	46.50	49	46.50
75	DBD	51.2	44.6	47.9	45	-2.9	-6.05%	79,200	372,000			45.70	47.50	44.60
76	DBT	13.2	11.5	12.4	13	0.7	5.26%	10,300				11.55	13	11.50
77	DC4	12.3	10.7	11.5	10.7	-0.8	-6.96%	19,100				11	11	10.70
78	DCL	29.6	25.8	27.7	25.8	-1.9	-6.86%	572,100		23,100		26.10	27.05	25.80
79	DCM	14.1	12.3	13.2	12.3	-0.9	-6.82%	3,918,300		189,800	300	12.30	12.60	12.30
80	DGC	55.9	48.7	52.3	48.7	-3.7	-6.98%	1,570,700	170,000	65,400	3,600	49	51.30	48.65
81	DGW	74.9	65.1	70	65.1	-4.9	-7%	504,300		84,700	84,800	65.10	66.90	65.10
82	DHA	50.0	43.5	46.7	43.9	-2.8	-6%	167,700		8,000	3,200	43.80	45	43.45
83	DHC	65.8	57.2	61.5	57.2	-4.3	-6.99%	890,900		103,200	4,400	58	60.20	57.20
84	DHG	108	94	101	96	-5	-4.95%	63,200		12,200	31,400	99	99	94
85	DHM	10.2	8.9	9.5	9.5	-0.0	-0.31%	214,000			36,200	9.51	9.55	9.40
86	DIG	30.9	26.9	28.9	26.9	-2	-6.93%	2,765,800	90,000	76,200	2,300	26.85	27.50	26.85
87	DLG	1.9	1.7	1.8	1.7	-0.1	-6.63%	7,071,700		466,200		1.69	1.71	1.69
88	DMC	60.8	53	56.9	53	-3.9	-6.85%	198,700		10,200	7,200	55.20	55.20	53
89	DPG	28.1	24.5	26.3	24.5	-1.8	-6.86%	606,300		24,300	1,400	24.45	25.20	24.45
90	DPM	17.8	15.5	16.6	15.5	-1.2	-6.93%	3,168,900		129,800	100,000	15.55	15.90	15.45
91	DPR	53.4	46.5	50.0	46.5	-3.5	-6.91%	517,500	70,000			47.70	47.70	46.50
92	DQC	19.3	16.8	18	16.8	-1.3	-6.94%	158,200				17.20	17.80	16.75
93	DRC	29.5	25.7	27.6	25.7	-1.9	-6.88%	3,133,600		49,500	30,800	25.80	26.70	25.70
94	DRH	10.7	9.3	10.0	9.3	-0.7	-6.91%	623,900		62,600	42,400	9.30	9.30	9.30
95	DRL	57.6	50.2	53.9	51	-2.9	-5.38%	6,000		400		54	54.60	51
96	DSN	51.3	44.7	48	44.7	-3.4	-6.98%	44,300		300		48	48	44.65
97	DTA	7.5	6.5	7.0	6.5	-0.5	-6.88%	22,500				6.50	6.50	6.50
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	41.8	44.9	41.8	-3.1	-6.90%	201,800		116,600	4,000	44	44	41.80
101	DXG	22.5	19.6	21	19.6	-1.5	-6.90%	8,491,100		1,329,900	846,200	19.55	20.40	19.55
102	DXV	4.5	3.9	4.2	3.9	-0.3	-6.89%	28,200				3.95	4.34	3.92
103	EIB	18.9	16.5	17.7	18.1	0.4	2.26%	2,110,100	2,245,000			16.70	18.10	16.50
104	ELC	11.4	9.9	10.7	9.9	-0.7	-6.95%	340,200		20,900	3,900	9.91	10.20	9.91
105	EMC	17.1	14.9	16	16	0	0%	0				16	16	16
106	EVE	14.1	12.3	13.2	12.3	-0.9	-6.82%	45,800			1,500	13	13	12.30
107	EVG	9.9	8.6	9.3	8.6	-0.6	-6.91%	46,500				8.62	8.62	8.62
108	FCM	7.1	6.1	6.6	6.1	-0.5	-6.97%	79,000				6.30	6.60	6.14
109	FCN	12.9	11.3	12.1	11.3	-0.8	-6.61%	3,978,100		105,800	909,500	11.40	11.55	11.30
110	FDC	13.1	11.4	12.3	11.5	-0.8	-6.12%	4,000				11.50	13	11.40
111	FIR	29.1	25.3	27.2	25.3	-1.9	-6.81%	151,500		3,800		26.50	26.60	25.25
112	FIT	17.5	15.3	16.4	15.3	-1.1	-6.73%	119,300		500	52,700	15.25	15.25	15.25
113	FLC	7.7	6.7	7.2	6.7	-0.5	-6.99%	28,417,700		322,600	301,500	6.65	7	6.65
114	FMC	33.1	28.8	30.9	28.8	-2.2	-6.96%	253,200		13,300	7,500	28.90	29.70	28.75
115	FPT	67.4	58.6	63	58.6	-4.4	-6.98%	5,092,400	5,467,400	6,900	10,200	60	62.30	58.60
116	FRT	30.4	26.5	28.4	26.5	-2.0	-6.87%	675,200		246,400	8,100	26.45	26.45	26.45
117	FTM	1.9	1.7	1.8	1.7	-0.1	-6.59%	399,100		82,200	46,700	1.70	1.75	1.70
118	FTS	17.3	15.1	16.2	15.1	-1.1	-6.79%	622,700		42,100	2,100	15.10	15.50	15.10
119	GAB	207.5	180.5	194	193.5	-0.5	-0.26%	3,000	235,000		2,100	194	195.60	193.50
120	GAS	84.5	73.5	79	73.5	-5.5	-6.96%	1,569,900		161,800	59,400	74	78	73.50
121	GDT	42.4	36.9	39.7	37.9	-1.8	-4.41%	40,900		14,000		38.10	39.30	37
122	GEG	18.6	16.2	17.4	16.2	-1.2	-6.90%	1,017,700		32,700	1,000	16.20	16.50	16.20
123	GEX	22.4	19.5	21.0	19.5	-1.5	-6.92%	7,768,700		149,400	5,800	19.70	20.10	19.50
124	GIL	51.7	45.1	48.4	45.1	-3.4	-6.92%	771,100		4,500	21,700	45.05	46.95	45.05
125	GMC	28.4	24.7	26.6	24.7	-1.9	-6.97%	46,700			3,600	24.70	24.70	24.70
126	GMD	33.1	28.8	31.0	28.8	-2.2	-6.95%	2,662,300		155,800	192,600	28.80	29.60	28.80
127	GSP	13.1	11.4	12.2	11.4	-0.9	-6.97%	45,200			1,500	11.50	11.55	11.35
128	GTA	14.4	12.6	13.5	13	-0.5	-3.70%	2,100				13.20	13.20	13
129	GTN	25	21.8	23.4	21.8	-1.6	-6.84%	3,488,700		173,200	2,700	21.90	22.70	21.80
130	GVR	30.1	26.2	28.1	26.2	-2.0	-6.94%	501,600		1,200		26.15	26.15	26.15
131	HAG	5.5	4.8	5.2	4.8	-0.4	-6.99%	12,245,600		1,036,900	3,400	4.79	4.96	4.79
132	HAH	17.8	15.5	16.6	15.5	-1.2	-6.93%	1,090,900		55,900	1,500	15.50	15.50	15.45
133	HAI	3.3	2.9	3.1	2.9	-0.2	-6.73%	3,321,500		75,600	3,600	2.91	2.98	2.91
134	HAP	7.0	6.1	6.5	6.1	-0.5	-6.92%	1,005,700		22,200	2,000	6.08	6.20	6.05
135	HAR	6.2	5.4	5.8	5.4	-0.4	-6.90%	471,400		12,900	3,100	5.41	5.80	5.40
136	HAS	9.0	7.8	8.4	8.2	-0.2	-2.38%	17,100				8.20	8.30	8.10
137	HAX	20.5	17.9	19.2	17.9	-1.3	-6.77%	727,100		19,200		17.90	18.70	17.90
138	HBC	20.2	17.6	18.9	17.6	-1.3	-6.88%	7,056,200		20,400	17,000	17.60	18.40	17.60
139	HCD	2.8	2.4	2.6	2.4	-0.2	-6.92%	1,096,400		3,000		2.46	2.50	2.42
140	HCM	29.7	25.9	27.8	25.9	-1.9	-6.85%	5,330,700		360,800	21,500	25.85	27.20	25.85
141	HDB	24.9	21.7	23.3	21.7	-1.6	-6.87%	4,508,900		481,100	443,500	21.70	22.30	21.70
142	HDC	40.9	35.6	38.2	35.6	-2.7	-6.94%	1,201,500		6,000	200	35.70	36.95	35.55
143	HDG	42.2	36.7	39.5	36.7	-2.8	-6.97%	3,128,200		157,500	800	36.70	38.60	36.70
144	HHS	6.4	5.6	6.0	5.6	-0.4	-6.87%	4,508,100		409,500	80,000	5.56	5.80	5.56
145	HID	3.9	3.4	3.6	3.4	-0.3	-6.93%	1,268,700				3.58	3.59	3.36
146	HII	22.4	19.5	20.9	19.5	-1.5	-6.94%	315,000				20.50	20.50	19.45
147	HMC	17.6	15.3	16.5	16	-0.5	-2.74%	37,900				16	16.80	15.30
148	HNG	12.8	11.2	12	11.2	-0.8	-6.67%	6,385,700		286,800	85,000	11.20	11.50	11.20
149	HOT	28.9	25.2	27.1	28.9	1.9	6.84%	500				28.90	28.90	28.90
150	HPG	43.1	37.5	40.3	37.5	-2.8	-6.95%	49,934,800	112,300	4,589,100	2,741,000	37.60	39.05	37.50
151	HPX	36.8	32.0	34.4	34	-0.4	-1.02%	403,600	690,093	16,500		34.35	35.10	33.80
152	HQC	2.6	2.3	2.4	2.3	-0.2	-7%	15,038,700		909,400		2.26	2.29	2.26
153	HRC	68.4	59.6	64	59.6	-4.4	-6.88%	11,100				60	60	59.60
154	HSG	25.1	21.9	23.5	21.9	-1.6	-6.82%	13,006,400		571,000	117,000	21.85	22.50	21.85
155	HSL	6.0	5.2	5.6	5.2	-0.4	-6.96%	286,500				5.25	5.25	5.21
156	HT1	18.4	16	17.2	16	-1.2	-6.98%	2,577,900		32,000	154,400	16.20	16.60	16
157	HTI	19	16.6	17.8	16.6	-1.2	-6.74%	76,900		200	5,000	16.60	17	16.60
158	HTL	18.7	16.3	17.5	16.3	-1.2	-6.86%	36,500		1,000		16.40	16.50	16.30
159	HTN	50.1	43.6	46.9	43.6	-3.3	-6.94%	149,700				43.70	44	43.60
160	HTV	15.3	13.3	14.3	13.3	-1	-6.99%	9,700		5,700		14.20	14.20	13.30
161	HU1	9.5	8.3	8.9	8.3	-0.6	-6.87%	20,200				9.40	9.40	8.27
162	HU3	8.7	7.5	8.1	7.6	-0.5	-6.17%	6,700				8.40	8.40	7.60
163	HUB	29.3	25.5	27.4	25.5	-1.9	-6.93%	46,600		29,800	3,700	25.55	27.40	25.50
164	HVH	10.4	9.0	9.7	9.0	-0.7	-6.91%	328,700		400	1,100	9.03	9.50	9.03
165	HVN	29.2	25.4	27.3	25.4	-1.9	-6.97%	1,638,500	86,000	52,800	12,200	25.40	25.80	25.35
166	HVX	3.7	3.3	3.5	3.3	-0.2	-6.30%	3,400				3.40	3.40	3.27
167	IBC	22.5	19.6	21	20.4	-0.6	-2.86%	260,500		600	1,100	20.70	20.70	19.60
168	ICT	26.8	23.3	25	23.3	-1.8	-7%	117,200	190,000	100	300	23.30	24	23.25
169	IDI	6.8	5.9	6.4	5.9	-0.4	-6.90%	2,030,300		90,600		5.95	6	5.94
170	IJC	26.5	23.1	24.8	23.1	-1.7	-6.87%	142,400		200		23.05	23.05	23.05
171	ILB	25.1	21.9	23.5	21.9	-1.6	-6.81%	198,600				22	22.90	21.90
172	IMP	60.6	52.8	56.7	52.8	-3.9	-6.88%	128,900		600	1,800	56.30	56.30	52.80
173	ITA	7.4	6.5	7.0	6.5	-0.5	-6.91%	8,320,300		582,200	62,400	6.47	6.53	6.47
174	ITC	19.9	17.3	18.6	17.3	-1.3	-6.99%	102,800				17.50	18	17.30
175	ITD	11.6	10.1	10.8	10.1	-0.8	-6.94%	204,400		3,200		10.60	10.60	10.05
176	JVC	5.1	4.5	4.8	4.5	-0.3	-6.86%	1,380,900		67,500	12,700	4.50	4.59	4.48
177	KBC	42.4	36.9	39.6	36.9	-2.8	-6.94%	938,200	2,798,760	49,100		36.85	36.85	36.85
178	KDC	44.6	38.8	41.7	38.8	-2.9	-6.95%	939,100		23,200	30,600	39	41	38.80
179	KDH	36.6	31.9	34.3	31.9	-2.4	-6.86%	1,491,900		35,700	93,000	32.10	33	31.90
180	KHP	7.9	6.9	7.4	6.9	-0.5	-6.90%	498,800				7	7.30	6.88
181	KMR	3.1	2.7	2.9	2.7	-0.2	-6.90%	108,100				2.71	2.75	2.70
182	KOS	26.2	22.8	24.5	24	-0.5	-1.84%	332,900		2,100	600	24.20	24.25	23
183	KPF	13.1	11.4	12.2	11.8	-0.4	-3.28%	27,200				11.35	12	11.35
184	KSB	30.0	26.1	28	26.1	-2.0	-6.96%	1,480,400		64,000	300	26.05	26.60	26.05
185	L10	18.2	15.9	17	16	-1	-5.88%	500				15.90	16	15.90
186	LAF	14.6	12.7	13.6	12.7	-1.0	-6.99%	18,200				14.55	14.55	12.65
187	LBM	51.3	44.7	48	49	1	2.08%	72,500		38,000		51	51	47.80
188	LCG	14.7	12.8	13.7	12.8	-1.0	-6.93%	4,241,400		128,800		12.75	13	12.75
189	LCM	1.5	1.3	1.4	1.3	-0.1	-6.52%	19,700				1.29	1.29	1.29
190	LDG	8.5	7.4	8.0	7.4	-0.6	-6.88%	6,159,000		26,800		7.44	7.58	7.44
191	LEC	13.2	11.5	12.4	12.8	0.4	3.24%	900				12	13.15	12
192	LGC	70.6	61.4	66	66	0	0%	0				66	66	66
193	LGL	6.2	5.4	5.8	5.4	-0.4	-6.90%	68,800			1,000	5.43	5.44	5.40
194	LHG	35.3	30.7	33	30.7	-2.3	-6.97%	493,100		16,500	100	30.70	32.05	30.70
195	LIX	55.2	48	51.6	48	-3.6	-6.98%	205,100		33,400	400	49.60	51.20	48
196	LM8	12.1	10.6	11.3	11.3	0	0%	2,700				11	11.30	10.80
197	LPB	14.4	12.6	13.5	12.6	-0.9	-6.67%	12,732,500		1,809,900		12.60	12.95	12.60
198	LSS	11.1	9.7	10.4	9.7	-0.7	-6.92%	179,100		500		9.68	9.68	9.68
199	MBB	25.7	22.4	24	22.4	-1.7	-6.87%	20,362,200	5,522,300	18,300	726,400	22.50	23	22.35
200	MCG	2.8	2.5	2.7	2.5	-0.2	-6.77%	110,000			16,200	2.48	2.48	2.48
201	MCP	29.4	25.6	27.5	27.5	0	0%	0				27.45	27.45	27.45
202	MDG	12.1	10.6	11.3	10.8	-0.5	-4.42%	100				10.80	10.80	10.80
203	MHC	9.2	8.0	8.6	8.0	-0.6	-6.98%	347,800			14,000	7.99	8.10	7.99
204	MSB	18.6	16.2	17.4	16.2	-1.2	-6.90%	1,906,300				16.20	16.90	16.20
205	MSH	47.7	41.5	44.6	41.5	-3.1	-6.95%	190,400			4,200	41.50	43.10	41.50
206	MSN	98.1	85.3	91.7	85.3	-6.4	-6.98%	3,816,800	486,000	498,800	185,000	85.30	89.40	85.30
207	MWG	142.8	124.2	133.5	124.2	-9.3	-6.97%	1,843,300	4,109,700			125.50	130.20	124.20
208	NAF	24.1	21.0	22.5	21.0	-1.6	-6.89%	165,900			4,200	20.95	22.35	20.95
209	NAV	20.7	18.0	19.3	20.7	1.4	6.99%	900			100	19.30	20.65	19.30
210	NBB	26.7	23.3	25.0	23.3	-1.7	-6.61%	5,200				23.30	23.50	23.30
211	NCT	74	64.4	69.2	67.5	-1.7	-2.46%	110,900		40,000	2,900	68.10	69.40	66.60
212	NHH	68.4	59.6	64	60	-4	-6.25%	298,800			2,100	63.50	63.70	59.60
213	NKG	17.3	15.1	16.2	15.1	-1.1	-6.81%	6,069,400	500,000	63,000	5,700	15.10	15.60	15.05
214	NLG	36.4	31.7	34	31.7	-2.4	-6.91%	1,703,900		161,900	154,400	32	32.50	31.65
215	NNC	40.2	35	37.6	35.8	-1.8	-4.79%	155,700		113,900	3,800	37.40	37.40	35.65
216	NSC	82.3	71.7	77	71.7	-5.3	-6.88%	36,200		1,100	600	73.50	77	71.70
217	NT2	25.9	22.6	24.2	22.6	-1.7	-6.82%	1,992,400		58,700	207,100	23.40	24.20	22.55
218	NTL	28.0	24.4	26.2	24.4	-1.8	-6.88%	971,300		10,900	38,100	24.40	25.70	24.35
219	NVL	86.8	75.6	81.2	75.8	-5.4	-6.65%	7,975,600	190,000	469,600	266,300	79.90	80.90	75.60
220	NVT	6.2	5.4	5.8	5.4	-0.4	-6.90%	14,600				5.61	5.61	5.40
221	OGC	7.3	6.4	6.9	6.4	-0.5	-6.86%	670,900		31,000		6.40	6.44	6.38
222	OPC	61.7	53.7	57.7	61.7	4	6.93%	8,800				61.60	61.70	60
223	PAC	30.0	26.1	28	26.4	-1.6	-5.71%	96,100	1,392,910	6,400	500	27.70	28.80	26.05
224	PAN	29.4	25.6	27.5	25.6	-1.9	-6.92%	591,000		4,500		25.55	25.55	25.55
225	PC1	24.6	21.4	23	21.4	-1.6	-6.96%	2,056,700			122,400	21.70	22.20	21.40
226	PDN	84.5	73.5	79	84	5	6.33%	2,300		1,500	1,800	75	84	75
227	PDR	57.7	50.3	54	52.5	-1.5	-2.78%	2,758,900		89,100	22,900	50.50	54	50.30
228	PET	16.4	14.3	15.3	14.3	-1.1	-6.86%	1,610,100		84,500		14.30	14.60	14.25
229	PGC	19.1	16.7	17.9	16.7	-1.2	-6.72%	51,700		700	5,200	17.50	17.50	16.65
230	PGD	33.0	28.7	30.8	28.7	-2.2	-6.98%	11,000				28.70	28.75	28.65
231	PGI	21.4	18.6	20	20	0	0%	68,800				18.90	20	18.90
232	PHC	11.8	10.3	11	10.3	-0.8	-6.82%	30,900	238,000	3,800		10.50	10.60	10.25
233	PHR	67	58.4	62.7	58.4	-4.3	-6.86%	1,530,400		13,000		58.40	59.40	58.40
234	PIT	6.1	5.3	5.7	5.3	-0.4	-6.84%	1,800				5.31	5.31	5.31
235	PJT	12.5	10.9	11.7	11.1	-0.6	-5.13%	9,200				11.60	11.60	11.10
236	PLP	10.6	9.2	9.9	9.2	-0.7	-7%	678,400		12,900		9.17	9.50	9.17
237	PLX	54.2	47.2	50.7	47.2	-3.5	-6.90%	1,593,800		219,000	215,000	48.70	49.80	47.20
238	PME	80.8	70.4	75.6	75.6	0	0%	2,200		2,100	300	75.50	75.60	75.50
239	PMG	16.1	14	15.1	15.1	0	0%	1,600		400		15	15.05	14.50
240	PNC	9.6	8.4	9	8.8	-0.2	-2.22%	600				9	9	8.80
241	PNJ	89.3	77.7	83.5	77.7	-5.8	-6.95%	1,106,100	339,500		18,000	78	81	77.70
242	POM	13.8	12	12.9	12	-0.9	-6.98%	146,500		2,500		12	12.05	12
243	POW	13.7	12.0	12.8	12.0	-0.9	-6.64%	9,377,000	1,000,000	859,800	157,200	11.95	12.30	11.95
244	PPC	29.0	25.3	27.1	25.3	-1.9	-6.83%	991,700		52,100	9,900	25.50	27.60	25.25
245	PSH	19.2	16.7	18.0	17.2	-0.8	-4.18%	150,100				17.85	17.90	17.10
246	PTB	72.2	62.8	67.5	62.8	-4.7	-6.96%	353,000		1,400	72,600	63.30	65	62.80
247	PTC	10.9	9.5	10.2	10.8	0.6	5.88%	10,000				10.20	10.90	9.50
248	PTL	6	5.2	5.6	5.2	-0.4	-6.95%	15,700				5.23	5.60	5.22
249	PVD	19.5	17	18.3	17	-1.3	-6.85%	10,022,200		1,192,700	36,800	17	17.60	17
250	PVT	17.8	15.5	16.6	15.5	-1.2	-6.93%	7,204,400		416,800	85,000	15.45	16	15.45
251	PXI	3.7	3.3	3.5	3.3	-0.2	-6.86%	65,100		1,000	8,000	3.26	3.36	3.26
252	PXS	7.4	6.5	6.9	6.5	-0.5	-6.93%	376,900		76,400		6.60	6.60	6.45
253	PXT	3.9	3.4	3.6	3.4	-0.3	-6.94%	73,400				3.35	3.35	3.35
254	QBS	2.7	2.3	2.5	2.3	-0.2	-6.80%	159,600				2.33	2.35	2.33
255	QCG	8.5	7.4	7.9	7.4	-0.6	-6.93%	875,100		75,400	3,700	7.80	8.10	7.39
256	RAL	184	160	172	160	-12	-6.98%	38,800				160.50	165	160
257	RDP	8.7	7.6	8.2	8.0	-0.2	-1.96%	36,300				8.18	8.18	7.58
258	REE	55.5	48.3	51.9	48.3	-3.6	-6.94%	917,900	1,700,000	5,000		48.30	50.50	48.30
259	RIC	12.2	10.7	11.4	12.2	0.8	6.58%	63,400		1,000	24,200	12.15	12.15	11.40
260	ROS	5.5	4.8	5.2	4.8	-0.4	-6.96%	29,543,100	50,000	565,500	115,400	4.81	5	4.81
261	S4A	28.8	25.1	26.9	25.8	-1.1	-4.09%	7,800		1,000		26.80	26.80	25.50
262	SAB	199.8	173.8	186.8	173.8	-13	-6.96%	284,400		122,200	51,500	180	181.20	173.80
263	SAM	14.4	12.6	13.5	12.6	-0.9	-6.67%	636,600				12.60	12.90	12.60
264	SAV	20.9	18.2	19.5	18.2	-1.4	-6.92%	140,300		1,200		18.15	19.30	18.15
265	SBA	17.2	15	16.1	15.1	-1.1	-6.52%	252,500				15.10	15.70	15.05
266	SBT	21.1	18.4	19.8	18.4	-1.4	-6.84%	2,100,600	300,000	162,700	80,000	18.40	18.55	18.40
267	SBV	13.7	12.0	12.8	12.0	-0.9	-6.64%	72,900		8,500	200	12.60	12.60	11.95
268	SC5	26.8	23.3	25	25	0	0%	0				25	25	25
269	SCD	24.4	21.3	22.8	21.3	-1.5	-6.58%	5,900				22.40	23.40	21.25
270	SCR	9.2	8	8.6	8	-0.6	-6.98%	5,439,700		56,400	51,300	8	8.40	8
271	SCS	140.2	122	131.1	122	-9.1	-6.94%	140,100		83,500	1,300	129.20	129.20	122
272	SFC	24.6	21.4	23.0	23	0.1	0.22%	1,600				23	23	23
273	SFG	9.2	8.0	8.6	8.0	-0.6	-6.99%	32,900				8.20	8.20	7.98
274	SFI	37.5	32.6	35	32.6	-2.5	-7%	21,100				32.75	36	32.55
275	SGN	72.7	63.3	68	63.3	-4.7	-6.91%	40,000		3,200	500	66.50	67	63.30
276	SGR	21.9	19.1	20.5	19.1	-1.4	-6.83%	32,200				20.10	20.50	19.10
277	SGT	18.4	16.0	17.2	18.4	1.2	7%	178,900		2,400	18,800	18.35	18.35	17.15
278	SHA	5.0	4.4	4.7	4.4	-0.3	-6.81%	194,900		3,000		4.40	4.50	4.38
279	SHI	10.7	9.3	10.0	9.3	-0.6	-6.41%	1,145,900			25,300	9.40	9.56	9.29
280	SHP	23.8	20.7	22.2	20.7	-1.6	-6.98%	19,500				22	22.10	20.65
281	SII	21.4	18.6	20	20	0	0%	0				20	20	20
282	SJD	18.2	15.9	17	16.6	-0.4	-2.35%	325,400		2,300		16.80	17.05	16.35
283	SJF	2.8	2.4	2.6	2.4	-0.2	-6.92%	1,223,700				2.42	2.50	2.42
284	SJS	34.7	30.2	32.4	31.9	-0.5	-1.54%	911,600		5,500	26,800	31	34.50	30.15
285	SKG	11.7	10.2	11.0	10.2	-0.8	-6.85%	945,900		215,900	510,600	10.25	10.50	10.20
286	SMA	8.6	7.5	8.0	8	-0.0	-0.12%	5,000			400	7.60	8.57	7.46
287	SMB	46	40	43	41.5	-1.5	-3.49%	41,800		500	400	42	42	40
288	SMC	23.2	20.2	21.7	20.2	-1.5	-6.91%	299,900		8,100		20.20	20.30	20.20
289	SPM	14.2	12.4	13.3	13.3	0	0%	13,600				12.50	14.20	12.40
290	SRC	24.7	21.5	23.1	21.5	-1.6	-6.93%	13,500		900		21.55	21.55	21.50
291	SRF	14.5	12.7	13.6	13.3	-0.3	-1.85%	12,000				14	14	12.90
292	SSC	53.5	46.5	50	46.5	-3.5	-7%	1,900		100		46.50	46.50	46.50
293	SSI	31.9	27.8	29.8	27.8	-2.1	-6.88%	18,067,700		1,363,700	475,600	27.75	28.25	27.75
294	ST8	12.0	10.5	11.2	10.5	-0.8	-6.70%	5,600				10.80	10.80	10.45
295	STB	18.5	16.1	17.3	16.1	-1.2	-6.96%	45,050,900	30,000	3,876,000	1,850,700	16.15	16.95	16.05
296	STG	17.1	14.9	16	14.9	-1.1	-6.88%	19,200				16	16	14.90
297	STK	28.8	25.1	26.9	25.1	-1.9	-6.88%	54,400				25.10	26	25.05
298	SVC	74.9	65.1	70	74.8	4.8	6.86%	100				74.80	74.80	74.80
299	SVI	80.8	70.4	75.6	74	-1.6	-2.12%	1,300				75.60	75.60	74
300	SVT	16.3	14.2	15.2	15.9	0.7	4.61%	2,700				14.30	15.90	14.20
301	SZC	45.2	39.3	42.3	39.3	-3.0	-6.98%	2,179,200		33,900	38,700	40.50	44	39.30
302	SZL	56.7	49.3	53	49.3	-3.7	-6.98%	114,900		93,900	1,100	52.50	52.50	49.30
303	TAC	50.2	43.8	47	43.8	-3.3	-6.91%	66,300		48,200	5,000	44	45	43.75
304	TBC	28	24.4	26.2	24.4	-1.8	-6.87%	75,600		3,000		25.90	25.90	24.40
305	TCB	35.8	31.2	33.5	31.2	-2.3	-6.87%	27,121,100	2,975,440			31.50	33	31.20
306	TCD	14.8	12.9	13.8	13.4	-0.5	-3.26%	14,100				12.90	13.80	12.85
307	TCH	24.6	21.4	23	21.4	-1.6	-6.96%	9,232,700		416,400	759,300	21.40	22.10	21.40
308	TCL	29.6	25.8	27.7	25.8	-1.9	-6.87%	552,800		8,800	600	26	27	25.75
309	TCM	90.9	79.1	85	79.1	-5.9	-6.94%	828,800		900		79.10	80	79.10
310	TCO	11.2	9.8	10.5	10.2	-0.3	-2.86%	100	45,000			10.20	10.20	10.20
311	TCR	5.1	4.5	4.8	4.5	-0.3	-6.90%	30,100		1,900		4.45	4.90	4.45
312	TCT	31.9	27.8	29.8	27.8	-2.1	-6.88%	35,300		8,000	500	28	29	27.75
313	TDC	17.1	14.9	16	14.9	-1.1	-6.88%	894,000		1,000	12,100	14.90	15	14.90
314	TDG	3.5	3.0	3.2	3.0	-0.2	-6.79%	753,400				3.03	3.21	3.02
315	TDH	8.8	7.6	8.2	7.6	-0.6	-6.94%	2,076,800		101,000	39,600	7.80	8	7.64
316	TDM	27.9	24.3	26.1	24.3	-1.8	-6.90%	1,006,700		57,600	7,400	25	26	24.30
317	TDP	27.1	23.6	25.3	25.5	0.2	0.79%	226,400				25	25.50	24
318	TDW	31.9	27.8	29.8	28	-1.8	-6.04%	1,100				29.70	29.70	28
319	TEG	7.2	6.3	6.8	6.9	0.2	2.22%	170,300				6.50	6.90	6.42
320	TGG	2.4	2.1	2.3	2.1	-0.2	-6.58%	2,712,600				2.28	2.38	2.13
321	THG	71.7	62.5	67.1	62.7	-4.4	-6.56%	71,100			100	66.60	66.60	62.50
322	THI	29.2	25.4	27.3	27.3	0	0%	3,300				26	27.30	26
323	TIP	57.7	50.3	54	50.3	-3.7	-6.85%	109,700	110,000		3,000	50.40	51	50.30
324	TIX	33.2	28.9	31	31	0	0%	0				31	31	31
325	TLD	6.5	5.6	6.0	5.6	-0.4	-6.97%	885,600		20,900		5.61	5.65	5.61
326	TLG	42.9	37.3	40.1	37.3	-2.8	-6.98%	248,000		80,000	4,400	39.70	39.70	37.30
327	TLH	8.2	7.2	7.7	7.2	-0.5	-6.88%	355,500	7,018,549	800	5,900	7.17	7.28	7.17
328	TMP	42.8	37.2	40	39.9	-0.1	-0.25%	5,400		2,000		40	40	39
329	TMS	39.6	34.5	37	35	-2	-5.41%	139,700		700		35	36.10	34.45
330	TMT	6.2	5.4	5.8	5.4	-0.4	-6.94%	67,800				5.38	5.40	5.36
331	TN1	72.7	63.3	68	63.3	-4.7	-6.91%	1,700				68	68	63.30
332	TNA	15.0	13.1	14	13.1	-1.0	-6.79%	458,000		3,400	1,400	13.05	13.30	13.05
333	TNC	30.9	26.9	28.9	28.9	0	0%	0				28.90	28.90	28.90
334	TNH	29.1	25.3	27.2	25.3	-1.9	-6.99%	265,800				26	27.70	25.30
335	TNI	3.6	3.2	3.4	3.2	-0.2	-6.76%	2,038,900		25,500	1,500	3.20	3.26	3.17
336	TNT	3.5	3.1	3.3	3.1	-0.2	-6.73%	118,400				3.19	3.19	3.05
337	TPB	26.9	23.4	25.1	23.4	-1.8	-6.97%	4,594,000	20,000		12,500	23.35	24.30	23.35
338	TPC	10.6	9.2	9.9	9.2	-0.7	-6.99%	4,400				9.18	10	9.18
339	TRA	68.4	59.6	64	62.4	-1.6	-2.50%	43,200		24,100	300	59.90	63.90	59.60
340	TRC	40.7	35.4	38	35.4	-2.6	-6.84%	5,700				38	38	35.35
341	TS4	4.3	3.7	4.0	3.9	-0.1	-2.26%	37,300				3.99	4.15	3.90
342	TSC	4.0	3.5	3.7	3.5	-0.3	-6.97%	1,029,400		85,800		3.47	3.50	3.47
343	TTA	16.2	14.1	15.1	14.1	-1.1	-6.95%	1,852,800		4,500		15	15.10	14.05
344	TTB	6.8	5.9	6.3	5.9	-0.4	-6.95%	531,800				5.89	5.91	5.89
345	TTE	11.0	9.5	10.3	9.6	-0.7	-6.83%	100				9.55	9.55	9.55
346	TTF	5.6	4.8	5.2	4.8	-0.4	-6.94%	3,077,300		1,300		4.83	4.89	4.83
347	TV2	55.6	48.4	52	48.4	-3.6	-6.92%	240,400		900	900	49	49.50	48.40
348	TVB	13.1	11.4	12.2	11.4	-0.9	-6.97%	316,600		7,300		11.35	11.40	11.35
349	TVS	18.6	16.2	17.4	16.2	-1.2	-6.90%	182,900		52,800		16.20	17	16.20
350	TVT	28.4	24.7	26.5	24.7	-1.9	-6.98%	1,500				25	25	24.65
351	TYA	17	14.8	15.9	15.2	-0.7	-4.40%	75,400			2,300	15.60	15.60	14.80
352	UDC	8.0	7.0	7.5	7.0	-0.5	-6.93%	27,000		300		6.98	7.45	6.98
353	UIC	49.2	42.8	46	44.5	-1.6	-3.37%	29,700		14,000	15,000	45	46.45	42.80
354	VAF	10.2	8.9	9.5	10.2	0.7	6.92%	11,500				10.10	10.20	8.90
355	VCB	104.2	90.6	97.4	90.6	-6.8	-6.98%	1,205,500	606,200	337,600	522,200	92	93.30	90.60
356	VCF	255.7	222.3	239	226	-13	-5.44%	200		200	200	226	226	226
357	VCG	51.1	44.6	47.9	44.6	-3.3	-6.90%	894,500		200		46	47.50	44.55
358	VCI	56.3	49.1	52.7	49.1	-3.7	-6.93%	1,583,600		318,600	1,400	49.05	49.50	49.05
359	VDP	33.7	29.3	31.5	31.5	0	0%	23,700				31.50	32.45	31.50
360	VDS	13.3	11.6	12.4	11.6	-0.9	-6.85%	125,900				11.55	11.55	11.55
361	VFG	49.8	43.3	46.5	45	-1.5	-3.23%	500				45	45	45
362	VGC	35.5	30.9	33.2	32	-1.2	-3.47%	983,800	948,330	31,200	11,100	31	35.30	31
363	VHC	43.5	37.9	40.7	37.9	-2.8	-6.88%	1,719,600		43,300	131,200	38.10	39	37.90
364	VHM	100.4	87.4	93.9	87.4	-6.5	-6.92%	3,197,600	1,060,000	936,300	362,000	87.50	89.70	87.40
365	VIB	35.8	31.2	33.5	31.2	-2.3	-6.88%	1,079,800		137,500	3,100	31.20	33	31.15
366	VIC	107	93	100	93	-7	-7%	1,742,900		702,100	410,100	94.30	96	93
367	VID	10.8	9.4	10.1	9.5	-0.6	-5.94%	13,300				10	10	9.40
368	VIP	10.6	9.2	9.9	9.2	-0.7	-6.96%	462,200			1,000	9.22	9.50	9.22
369	VIS	18.0	15.7	16.8	15.7	-1.2	-6.85%	5,200				16.75	16.75	15.65
370	VIX	24.7	21.5	23.1	21.5	-1.6	-6.94%	1,943,500				21.45	21.70	21.45
371	VJC	139.9	121.7	130.8	121.7	-9.1	-6.96%	437,200		26,900	88,400	127.30	127.50	121.70
372	VMD	22.5	19.6	21	20	-1	-4.76%	4,500		200	200	22.20	22.20	20
373	VND	26	22.6	24.3	22.6	-1.7	-7%	9,726,000		632,400	273,800	22.60	23	22.60
374	VNE	6.3	5.5	5.9	5.5	-0.4	-6.96%	558,200			3,000	5.50	5.80	5.48
375	VNG	14.6	12.7	13.7	12.7	-1.0	-6.96%	82,800			900	12.70	13.40	12.70
376	VNL	19.4	16.9	18.2	17.0	-1.2	-6.61%	10,700				16.95	18.40	16.90
377	VNM	110.5	96.1	103.3	96.1	-7.2	-6.97%	4,565,600	329,700	557,200	732,500	100	101.90	96.10
378	VNS	11.4	10.0	10.7	10.0	-0.7	-6.92%	24,900				9.98	10.20	9.96
379	VOS	4.7	4.1	4.4	4.1	-0.3	-6.85%	247,700		3,300	137,000	4.08	4.08	4.08
380	VPB	34.1	29.7	31.9	29.7	-2.2	-6.91%	8,709,000	4,923,800	1,200	24,300	29.70	30.90	29.65
381	VPD	15.5	13.5	14.5	14.2	-0.4	-2.41%	15,200		500		14	14.25	14
382	VPG	20.9	18.2	19.5	18.3	-1.2	-6.15%	1,100,600		9,800	2,000	18.90	19	18.15
383	VPH	5.4	4.7	5.0	4.7	-0.4	-6.97%	170,200		5,500		4.75	4.99	4.67
384	VPI	38.5	33.5	36.0	33.5	-2.5	-6.95%	1,811,500	200,000	85,000		34.10	35.10	33.45
385	VPS	13.3	11.6	12.5	13.3	0.9	6.83%	83,900				13.30	13.30	11.75
386	VRC	11.4	9.9	10.7	9.9	-0.7	-6.95%	34,400				9.91	9.91	9.91
387	VRE	36.9	32.1	34.5	32.1	-2.4	-6.97%	3,181,000		1,288,300	682,200	32.05	32.20	32.05
388	VSC	61.3	53.3	57.3	54.5	-2.8	-4.89%	346,800		12,700	41,900	56.50	56.70	53.30
389	VSH	19.4	16.9	18.1	17	-1.1	-6.08%	207,700		5,000	10,000	17	17.80	16.90
390	VSI	18.3	16.0	17.1	16	-1.1	-6.43%	6,500				16.80	16.85	16
391	VTB	14.4	12.6	13.5	12.6	-0.9	-6.67%	32,200				12.60	12.70	12.60
392	VTO	9.8	8.5	9.2	8.5	-0.6	-6.99%	188,200		2,300		8.52	8.52	8.51
393	YBM	7.3	6.3	6.8	6.3	-0.5	-6.90%	53,000				6.34	6.34	6.34
394	YEG	46.5	40.5	43.5	40.5	-3	-6.90%	127,800		41,000	600	40.50	41.90	40.50