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	7.1	6.2	6.7	7	0.3	4.79%	1,919,000		52,200	18,500	6.85	7	6.75
2	AAM	11.4	10.0	10.7	10.8	0.1	0.93%	1,100				10.90	11	10.60
3	AAT	5.1	4.5	4.8	4.9	0.1	2.92%	1,094,100		500	38,600	4.80	4.95	4.65
4	ABR	10.4	9.0	9.7	9.7	0	0%	0				9.72	9.72	9.72
5	ABS	5.5	4.8	5.2	5.4	0.2	4.65%	1,158,900				5.20	5.40	5.20
6	ABT	32.7	28.5	30.6	30.6	0	0%	0				30.60	30.60	30.60
7	ACB	22.5	19.6	21	21.5	0.5	2.38%	2,830,000	2,608,741			21.50	21.50	21.05
8	ACC	11.2	9.8	10.5	10.4	-0.1	-0.95%	44,200		700		10.80	10.80	10.40
9	ACL	10.6	9.2	9.9	10.2	0.3	2.53%	65,200			1,842	10.40	10.40	9.90
10	ADG	29.0	25.3	27.1	29.0	1.9	6.83%	2,200				28.90	28.95	28.90
11	ADS	9.7	8.4	9.1	9.5	0.5	4.97%	478,100		5,600	20,000	8.86	9.50	8.70
12	AGG	35.8	31.2	33.5	33.5	0.1	0.15%	30,800			400	32.50	33.90	32.50
13	AGM	11.0	9.5	10.3	10.2	-0.1	-0.98%	7,100				9.90	10.25	9.90
14	AGR	7.2	6.3	6.7	7.2	0.5	6.98%	573,300		14,000		6.91	7.20	6.79
15	AMD	1.1	1	1.1	1.1	0.1	6.54%	720,000		32,300		1.07	1.14	1.07
16	ANV	20.3	17.7	19	19.6	0.6	2.89%	980,900		11,300	63,645	19.50	20	18.55
17	APC	15.5	13.5	14.5	14.7	0.3	1.73%	5,400				13.65	14.70	13.65
18	APG	4	3.5	3.7	4	0.3	6.95%	1,853,100	200,000	11,000	300	4	4	3.96
19	APH	7.8	6.8	7.3	7.6	0.3	4.14%	3,062,900		22,400	22,200	7.28	7.55	7.25
20	ASG	27	23.5	25.3	24	-1.3	-4.95%	500				24	24	24
21	ASM	7.7	6.7	7.2	7.6	0.4	5.26%	3,859,300		51,700	82,100	7.45	7.60	7.25
22	ASP	5.8	5.1	5.4	5.5	0.1	1.65%	35,800		500		5.43	5.60	5.43
23	AST	55.4	48.2	51.8	51.8	0	0%	3,800		1,500		51.80	51.80	51
24	BAF	17.9	15.6	16.7	16.9	0.2	0.90%	1,385,800		3,000	87,400	16.90	17	16.30
25	BBC	55.5	48.3	51.9	51.9	0	0%	0				51.90	51.90	51.90
26	BCE	5.7	4.9	5.3	5.4	0.1	2.64%	34,300				5.48	5.48	5.25
27	BCG	5.8	5.0	5.4	5.8	0.4	6.85%	4,584,600		188,000	154,100	5.65	5.77	5.50
28	BCM	80.2	69.8	75	74.9	-0.1	-0.13%	62,200		31,500	38,600	75	75	73.20
29	BFC	16.9	14.7	15.8	16	0.3	1.59%	58,300		18,300	400	15.60	16	15.60
30	BHN	48.6	42.3	45.4	45.3	-0.1	-0.22%	200		100		45.40	45.40	45.30
31	BIC	26.6	23.2	24.9	26.6	1.7	6.83%	25,600		20,500	700	24.90	26.60	24.90
32	BID	40.7	35.4	38	40	2	5.26%	2,564,400		1,635,400	41,300	38.40	40	38.20
33	BKG	4.0	3.5	3.7	3.8	0.1	2.68%	31,500				3.75	3.86	3.75
34	BMC	11.2	9.7	10.5	11.2	0.7	6.70%	67,000			200	11.10	11.15	10.50
35	BMI	20.1	17.5	18.8	20	1.2	6.38%	206,600		6,900	7,000	19	20	18.80
36	BMP	55.6	48.4	52	54	2	3.85%	68,200		21,700	13,500	52.10	54.80	52
37	BRC	10.9	9.5	10.2	10.9	0.7	6.37%	100				10.85	10.85	10.85
38	BSI	16.3	14.2	15.2	16.3	1.1	6.91%	508,300		26,400	33,700	15.40	16.25	15.25
39	BTP	13.3	11.6	12.4	12.7	0.3	2.02%	4,200		1,800		12.80	13	12.45
40	BTT	37.7	32.8	35.2	35.3	0.1	0.14%	200				37.45	37.45	35.25
41	BVH	48.8	42.5	45.7	46.9	1.2	2.68%	427,400		39,600	2,300	46.50	47	45.90
42	BWE	43.8	38.1	40.9	43	2.1	5.13%	78,600		68,000	3,400	40.90	43.30	40.60
43	C32	18.7	16.3	17.5	17.7	0.3	1.43%	10,600		100		17.75	17.80	17.70
44	C47	7.5	6.5	7.0	7.2	0.2	2.84%	97,200				7.05	7.30	7.04
45	CAV	50.2	43.8	47	47	0	0%	0				47	47	47
46	CCI	23.3	20.3	21.8	23.3	1.5	6.90%	1,100				22.80	23.25	22.80
47	CCL	5.7	4.9	5.3	5.5	0.2	3.21%	31,000				5.45	5.46	5.30
48	CDC	19.3	16.8	18	18	0	0%	147,000			2,000	18	18.20	17.90
49	CHP	24.0	20.9	22.4	22.8	0.4	1.79%	9,300				22.85	22.85	22.55
50	CIG	3.6	3.2	3.4	3.6	0.2	6.76%	223,400				3.48	3.63	3.41
51	CII	12.8	11.2	12.0	12.8	0.8	6.69%	4,076,400	300,000	134,200	5,300	12.30	12.75	12.10
52	CKG	24.4	21.3	22.8	24.1	1.3	5.70%	360,200				23.70	24.25	22.85
53	CLC	34.5	30.0	32.2	33.0	0.8	2.33%	1,000				32.95	32.95	32.95
54	CLL	24.9	21.7	23.3	24.4	1.1	4.73%	2,100				23.30	24.35	23.30
55	CLW	34.8	30.3	32.5	34.8	2.3	6.92%	100				34.75	34.75	34.75
56	CMG	38.7	33.7	36.2	36.6	0.4	1.10%	33,600		27,800	4,102	36.70	36.70	35.15
57	CMV	9.1	7.9	8.5	8.1	-0.4	-4.83%	7,600				8.20	8.20	8
58	CMX	6.9	6.0	6.4	6.7	0.2	3.73%	500,600		10,200	9,500	6.53	6.70	6.39
59	CNG	23.5	20.5	22	22.8	0.8	3.41%	117,600		42,000		22.25	22.75	21.90
60	COM	30	26.1	28.1	28.1	0	0%	0				28.05	28.05	28.05
61	CRC	5.5	4.8	5.1	5.2	0.1	1.56%	54,700		400		5.06	5.29	5.06
62	CRE	11	9.6	10.3	10.5	0.2	1.94%	321,200		5,000		9.58	10.50	9.58
63	CSM	14.7	12.8	13.7	14.5	0.8	5.84%	35,600				13.55	14.50	13.55
64	CSV	29.7	25.9	27.8	28.6	0.8	2.88%	332,300		21,600	600	28.50	28.90	27.75
65	CTD	31	27	29	30.5	1.5	5.17%	358,700		6,400	52,200	29.60	30.50	29.20
66	CTF	29.2	25.4	27.3	27.5	0.2	0.55%	665,400				27	27.50	27
67	CTG	26.3	22.9	24.6	25.8	1.2	4.88%	14,164,700		5,361,900	272,705	24.90	25.80	24.65
68	CTI	11.7	10.2	11.0	11.1	0.2	1.37%	190,100		300	5,100	11	11.25	10.90
69	CTR	46.7	40.6	43.6	45	1.4	3.21%	225,000		9,600		43.65	45	43.65
70	CTS	9	7.8	8.4	9	0.6	6.89%	581,000		14,500	3,800	8.70	9	8.61
71	CVT	49.1	42.7	45.9	45.9	0	0%	0				45.85	45.85	45.85
72	D2D	21.0	18.3	19.6	20.6	1	5.10%	80,500		35,300	200	19.60	20.60	19.60
73	DAG	3.6	3.2	3.4	3.4	0.0	0.88%	219,200			1,800	3.40	3.56	3.35
74	DAH	4.0	3.5	3.7	3.9	0.2	5.14%	223,100				3.74	3.90	3.74
75	DAT	11.8	10.3	11	11.5	0.5	4.55%	2,900				10.30	11.70	10.30
76	DBC	12.8	11.2	12	12.6	0.6	5%	3,278,500		5,500	264,200	12.30	12.60	11.80
77	DBD	38.9	33.9	36.4	36.3	-0.1	-0.27%	38,500		35,800		36.35	36.50	35.20
78	DBT	11.8	10.3	11	11.5	0.5	4.09%	13,500				10.50	11.45	10.40
79	DC4	7	6.1	6.6	6.9	0.4	5.95%	65,100				6.88	6.94	6.56
80	DCL	25.3	22.0	23.6	23.9	0.3	1.27%	148,800				23.60	25.25	23
81	DCM	27.5	24.0	25.7	26.1	0.4	1.56%	3,266,500	100,000	506,000	6,400	26	26.15	25.30
82	DGC	54.5	47.5	51	50.4	-0.6	-1.18%	4,887,000	500,000	952,656	1,123,200	51.20	52.60	49.30
83	DGW	37.6	32.7	35.1	36.2	1.1	3.13%	863,000	687,000	88,201	160	35.35	36.30	34.50
84	DHA	28.2	24.6	26.4	27.9	1.6	5.88%	15,000		8,700	700	26.80	27.90	26.60
85	DHC	36.2	31.5	33.8	35.5	1.7	5.03%	340,700	434,675	361,363		34.70	35.50	34.50
86	DHG	87.5	76.1	81.8	80.7	-1.1	-1.34%	14,000			10,000	81	82	80.50
87	DHM	10.7	9.3	10	10.0	-0.0	-0.10%	221,900	637,900			10.10	10.10	9.30
88	DIG	13	11.3	12.2	13	0.9	7%	20,627,600		14,900	998,200	12.60	13	12.30
89	DLG	2.0	1.8	1.9	2	0.1	6.38%	1,277,500			18,380	2	2	1.94
90	DMC	45.4	39.5	42.4	41.8	-0.6	-1.42%	3,700				41.90	41.90	41
91	DPG	25.1	21.9	23.5	25.1	1.6	6.81%	738,700		24,500	22,700	24.50	25.10	24
92	DPM	39.1	34.0	36.5	37.6	1.1	3.01%	1,454,900		323,800	5,700	37	37.60	36.65
93	DPR	47.3	41.2	44.2	45.9	1.7	3.85%	147,200		2,400	4,200	44.60	45.90	44.20
94	DQC	14.9	13.0	13.9	14.2	0.3	2.16%	37,200			1,700	13.65	14.25	13.65
95	DRC	20.4	17.8	19.1	19.4	0.3	1.57%	211,400		1,200	5,900	19.25	19.40	19.05
96	DRH	3.4	3.0	3.2	3.4	0.2	6.87%	3,130,100		74,200		3.35	3.42	3.29
97	DRL	73	63.6	68.3	68	-0.3	-0.44%	1,200				67.70	68	67.40
98	DSN	50.6	44	47.3	48	0.7	1.48%	15,100		12,300		47.30	48.70	47
99	DTA	6.9	6.0	6.5	6.8	0.4	5.72%	35,100				6.46	6.85	6.12
100	DTL	22.6	19.7	21.2	21.7	0.6	2.60%	600				21.40	21.70	21.40
101	DTT	13.3	11.6	12.4	11.7	-0.8	-6.05%	1,200				12.40	13.25	11.65
102	DVP	45.3	39.4	42.3	43.5	1.2	2.84%	8,100		200		43.50	43.50	42.50
103	DXG	10.6	9.2	9.9	10.6	0.7	6.57%	6,630,200	30,000	24,600	95,500	10.30	10.55	10.15
104	DXS	5.8	5.0	5.4	5.8	0.4	6.86%	1,921,700	1,430,000	86,800		5.57	5.76	5.40
105	DXV	4.3	3.8	4.1	4.0	-0.1	-1.48%	1,500				3.97	3.99	3.86
106	EIB	20.3	17.7	19.0	19.1	0.2	0.79%	2,629,300	8,005,000	29,700	7,707	18.95	19.25	18.60
107	ELC	8.5	7.4	7.9	8.2	0.3	3.80%	114,600		21,600	100	7.90	8.20	7.90
108	EMC	12.3	10.7	11.5	11.5	0	0%	0				11.45	11.45	11.45
109	EVE	13.7	12	12.9	13.5	0.6	4.67%	36,600		16,700		13.25	13.45	13
110	EVF	6.8	5.9	6.4	6.5	0.1	1.57%	174,500		2,100	2,800	6.35	6.45	6.35
111	EVG	4.0	3.5	3.7	3.8	0.1	2.43%	733,300				3.72	3.80	3.69
112	FCM	3.6	3.1	3.3	3.3	-0.0	-0.90%	76,200				3.22	3.33	3.22
113	FCN	7.7	6.7	7.2	7.7	0.5	6.25%	1,726,700		42,900	23,200	7.40	7.65	7.20
114	FDC	21.4	18.6	20	21	1	5%	500				20	21	20
115	FIR	49.8	43.3	46.5	46.9	0.4	0.86%	362,400				46.50	46.90	45.90
116	FIT	3.7	3.2	3.5	3.7	0.2	6.67%	1,341,400				3.52	3.68	3.51
117	FLC	3.8	3.3	3.6	3.6	0	0%	0				0	0	0
118	FMC	34	29.6	31.8	31.8	0	0%	56,300		37,600		32.30	32.30	31.80
119	FPT	75.4	65.6	70.5	72	1.5	2.13%	1,267,400	200,000	200,000	200,000	70.60	72	70.50
120	FRT	61.8	53.8	57.8	59	1.2	2.08%	1,191,200		17,400	13,200	57.80	59.10	56.60
121	FTS	16.9	14.7	15.8	16.9	1.1	6.96%	1,601,600		12,343	48,300	16.35	16.90	16
122	GAB	210.1	182.7	196.4	196.4	0	0%	0				196.40	196.40	196.40
123	GAS	113.2	98.4	105.8	104.8	-1	-0.95%	398,800		32,405	201,900	107	107.50	104
124	GDT	33.7	29.3	31.5	31	-0.5	-1.43%	5,100		4,900	2,800	32	32	31
125	GEG	12.0	10.5	11.2	11.8	0.6	4.91%	509,000		5,300	7,800	11.50	11.80	11.25
126	GEX	13.4	11.7	12.6	13.4	0.8	6.37%	13,931,400	48,000	87,100	29,200	12.90	13.35	12.60
127	GIL	25.3	22.0	23.6	25.3	1.7	6.99%	1,377,800		900	62,600	24.50	25.25	24.05
128	GMC	12.7	11.1	11.9	11.1	-0.8	-6.75%	35,000		16,900		12	12	11.05
129	GMD	49.2	42.8	46	46	0	0%	1,458,700		1,250,800	919,300	46	48.70	45.50
130	GMH	14.3	12.5	13.4	13.7	0.3	1.87%	1,500				12.55	13.70	12.55
131	GSP	8.8	7.6	8.2	8.2	-0.0	-0.37%	29,000				8.18	8.20	8.16
132	GTA	14.2	12.4	13.3	12.4	-0.9	-6.79%	200				12.90	12.90	12.35
133	GVR	13.9	12.1	13	13.5	0.5	3.85%	2,076,300	20,000	61,400	483,110	13.50	13.75	13.20
134	HAG	8.4	7.3	7.9	8.4	0.6	7%	20,449,700		7,200	616,100	8.40	8.41	8.30
135	HAH	31.4	27.3	29.3	29.8	0.5	1.71%	600,600		4,300	65,900	29.75	29.85	29
136	HAI	1.7	1.5	1.6	1.6	0	0%	0				0	0	0
137	HAP	4.8	4.2	4.5	4.6	0.1	3.11%	44,000				4.51	4.64	4.51
138	HAR	3.5	3.1	3.3	3.5	0.2	6.97%	318,300			5,300	3.40	3.53	3.35
139	HAS	8.9	7.7	8.3	7.7	-0.6	-6.86%	6,800				8.79	8.79	7.73
140	HAX	15.2	13.3	14.3	15.2	1.0	6.67%	565,400			8,900	14.50	15.20	14.30
141	HBC	7.9	6.9	7.4	7.9	0.5	6.89%	2,172,100		116,500		7.47	7.91	7.47
142	HCD	5.8	5.0	5.4	5.5	0.2	2.79%	155,900				5.47	5.55	5.38
143	HCM	20.1	17.5	18.8	20.1	1.3	6.93%	7,248,600		15,900	252,300	19.35	20.05	18.80
144	HDB	15.8	13.8	14.8	15.0	0.2	1.01%	945,600		59,059	14,400	14.95	14.95	14.75
145	HDC	34.9	30.4	32.6	34.8	2.2	6.75%	1,289,400		62,500		33.50	34.80	33.15
146	HDG	27.7	24.1	25.9	27.7	1.8	6.95%	3,487,500	20,000	360,500	257,200	26.50	27.70	26.10
147	HHP	9.7	8.4	9.0	9.0	-0.0	-0.22%	55,600				9.09	9.09	8.79
148	HHS	3.7	3.3	3.5	3.7	0.2	5.14%	1,673,000		151,100	14,700	3.62	3.68	3.52
149	HHV	8.1	7.0	7.6	8.1	0.5	6.75%	1,515,300		29,700	1,100	7.77	8.06	7.71
150	HID	2.9	2.5	2.7	2.8	0.1	3.70%	160,900			27,100	2.79	2.80	2.60
151	HII	4.4	3.8	4.1	4.3	0.2	4.15%	78,100			20,000	4.24	4.29	4.13
152	HMC	9.2	8	8.6	8.7	0.1	0.58%	69,300				8.63	8.88	8.63
153	HNG	4.5	3.9	4.2	4.3	0.1	1.67%	3,810,100		120,100	2,800	4.26	4.32	4.20
154	HOT	27.7	24.1	25.9	25.8	-0.1	-0.39%	400				24.10	25.80	24.10
155	HPG	15.4	13.4	14.4	15.3	1.0	6.62%	26,533,900		8,497,300	1,928,400	14.60	15.30	14.35
156	HPX	11.3	9.8	10.6	9.8	-0.7	-6.92%	8,700	400,000	4,500		9.82	9.82	9.82
157	HQC	2.2	1.9	2.0	2.2	0.1	6.93%	7,561,500		181,800	89,200	2.10	2.16	2.07
158	HRC	60.9	53.1	57	57	0	0%	0				57	57	57
159	HSG	9.9	8.6	9.2	9.9	0.6	6.94%	12,848,700		230,900	353,000	9.70	9.86	9.40
160	HSL	4.0	3.5	3.7	3.9	0.1	3.49%	75,200			100	3.72	3.90	3.72
161	HT1	9.2	8.0	8.6	8.8	0.2	2.68%	210,200		16,100	1,000	8.78	8.85	8.71
162	HTI	17.3	15.1	16.2	16.2	0.1	0.31%	300		100		16.50	16.50	16.20
163	HTL	15.3	13.3	14.3	13.5	-0.8	-5.59%	1,000			900	13.35	15.30	13.35
164	HTN	17.5	15.3	16.4	16.5	0.1	0.61%	105,100		1,100	2,900	15.85	16.50	15.80
165	HTV	10.8	9.4	10.1	10.1	0	0%	0				10.05	10.05	10.05
166	HU1	7.4	6.4	6.9	7.4	0.5	6.81%	100				7.37	7.37	7.37
167	HU3	5.2	4.6	4.9	5.2	0.3	6.94%	600				4.90	5.24	4.90
168	HUB	13.9	12.1	13	13.5	0.5	3.46%	17,700				13	13.45	13
169	HVH	5.1	4.4	4.7	4.9	0.1	2.96%	98,100		1,600		4.74	4.90	4.74
170	HVN	9.9	8.6	9.2	9.4	0.2	1.95%	559,700		29,605	10,400	9.22	9.40	9.22
171	HVX	2.6	2.3	2.5	2.6	0.2	6.12%	7,900				2.50	2.60	2.43
172	IBC	14.4	12.6	13.5	12.6	-0.9	-6.69%	1,200				12.55	12.55	12.55
173	ICT	14.9	13.0	13.9	13.7	-0.3	-1.80%	21,200				14.50	14.50	13.60
174	IDI	8.4	7.3	7.8	8.4	0.5	6.91%	2,519,100		7,500	46,500	8.10	8.35	7.91
175	IJC	11.1	9.7	10.4	11.1	0.7	6.73%	1,376,400		9,700	10,500	10.70	11.10	10.55
176	ILB	26.2	22.8	24.5	24.5	0	0%	6,600				24.50	25.90	24.45
177	IMP	57.4	50.0	53.7	53	-0.7	-1.30%	1,500			70	53	53	53
178	ITA	3.2	2.8	3.0	3.2	0.1	4.30%	1,704,800		95,363	4,500	3.10	3.20	3.05
179	ITC	8.0	7.0	7.5	8.0	0.5	6.96%	603,900			88	7.50	7.99	7.50
180	ITD	12.8	11.2	12	11.9	-0.1	-0.83%	93,200			500	12	12.10	11.80
181	JVC	3.2	2.8	3.0	3.1	0.1	2.64%	354,300		5,700	3,520	3.10	3.15	3.04
182	KBC	17.9	15.6	16.8	17.7	1.0	5.67%	7,734,600		2,296,000	115,105	17.20	17.70	17.05
183	KDC	65.4	57	61.2	61.5	0.3	0.49%	791,100	408,000		100	61.50	61.80	60.80
184	KDH	22.5	19.6	21	22.5	1.5	6.90%	4,957,400	1,000,000	2,650,300	18,600	21.50	22.45	21.45
185	KHG	4.4	3.9	4.2	4.4	0.3	6.51%	3,174,400		136,500	25,400	4.25	4.43	4
186	KHP	7.3	6.3	6.8	7.0	0.2	2.36%	59,500				6.80	7	6.53
187	KMR	2.8	2.5	2.7	2.8	0.1	3.76%	64,000				2.66	2.78	2.66
188	KOS	38.3	33.3	35.8	35.9	0.1	0.14%	401,000				35.80	36.50	35.60
189	KPF	9.7	8.5	9.1	8.5	-0.6	-6.28%	74,500	55,000			9.05	9.15	8.51
190	KSB	14.1	12.3	13.2	14.1	0.9	6.82%	1,140,500		54,700		13.60	14.10	13.55
191	L10	26.8	23.3	25	25	0	0%	0				25	25	25
192	LAF	16.9	14.7	15.8	15.8	0	0%	0				15.75	15.75	15.75
193	LBM	45	39.2	42.1	42.1	0	0%	600		500		42.10	42.10	42.10
194	LCG	5.5	4.8	5.2	5.5	0.4	6.96%	2,646,800		32,300	91,700	5.50	5.53	5.32
195	LDG	4.3	3.7	4	4.3	0.3	7%	4,652,600		105,200	33,700	4.20	4.28	4.02
196	LEC	7.1	6.2	6.7	6.6	-0.1	-0.75%	2,000				6.19	6.62	6.19
197	LGC	49.6	43.2	46.4	46.4	0	0%	0				46.35	46.35	46.35
198	LGL	2.9	2.5	2.7	2.9	0.2	5.56%	74,100				2.84	2.85	2.73
199	LHG	20.2	17.6	18.9	19.3	0.4	2.12%	105,200		3,000		18.90	19.30	18.85
200	LIX	43.3	37.7	40.5	40.9	0.4	0.86%	3,200		1,850		40.85	40.85	39.80
201	LM8	9.9	8.6	9.3	9.3	0.0	0.22%	900				9.30	9.30	9.30
202	LPB	10.7	9.3	10.0	10.7	0.7	6.61%	16,497,200	27,770,162	77,600	36	10.25	10.65	10.05
203	LSS	6.2	5.4	5.8	6.0	0.2	4.17%	90,600				5.76	5.99	5.76
204	MBB	16.8	14.7	15.7	16.2	0.5	3.18%	9,855,300	380,000	149	12	15.80	16.20	15.75
205	MCG	2.3	2.0	2.1	2.2	0.1	5.16%	192,000				2.26	2.26	2.15
206	MCP	13.5	11.8	12.7	13.4	0.8	5.93%	100				13.40	13.40	13.40
207	MDG	14.7	12.8	13.8	13.7	-0.1	-0.36%	100				13.70	13.70	13.70
208	MHC	4.1	3.6	3.9	4	0.1	3.36%	46,200		9,700		3.90	4	3.90
209	MIG	14.3	12.5	13.4	14.3	0.9	6.72%	1,191,900		721,100	9,000	13.40	14.30	13.40
210	MSB	12.7	11.1	11.9	12.2	0.3	2.52%	2,105,100	5,800,000	3,700	16,900	12	12.20	12
211	MSH	39.7	34.6	37.1	37.6	0.5	1.35%	78,800		800	31,900	37.10	37.60	36.80
212	MSN	95.2	82.8	89	94	5	5.62%	923,100		721,050	142,100	90	94.50	90
213	MWG	40.3	35.1	37.7	37.8	0.1	0.27%	2,595,300	600,000	600,000	600,000	37.55	38.30	36.50
214	NAF	8.5	7.4	8.0	8.2	0.2	2.88%	70,200		16,200		8.04	8.45	8.02
215	NAV	22.5	19.6	21	20	-1	-4.76%	900			200	22	22	20
216	NBB	13.7	12.0	12.8	13.0	0.2	1.17%	513,800			2,300	12.95	13	12.40
217	NCT	89.8	78.2	84	84.4	0.4	0.48%	1,200				84	84.40	82.60
218	NHA	11	9.6	10.3	11	0.7	6.80%	145,800			200	10.90	11	10.80
219	NHH	14.3	12.5	13.4	14	0.6	4.48%	286,700		8,300	2,000	13.40	14	13.25
220	NHT	15.2	13.3	14.3	14.3	0	0%	0				14.25	14.25	14.25
221	NKG	9.9	8.6	9.3	9.9	0.6	6.57%	6,655,300		81,400	581,800	9.49	9.90	9.35
222	NLG	25.1	21.9	23.5	25	1.5	6.38%	3,847,700		2,298,500	584,477	24.20	25.10	23.90
223	NNC	17.5	15.3	16.4	16.5	0.1	0.30%	12,700		10,000		16.60	16.60	16.40
224	NSC	71.4	62.2	66.8	66.8	0	0%	2,700			500	66.80	67.10	66.50
225	NT2	26.5	23.1	24.8	25.3	0.5	1.81%	671,400		403,000	243,400	25.05	25.50	24.60
226	NTL	17.9	15.6	16.7	17.8	1.1	6.29%	497,300		3,400	1,700	16.80	17.75	16.60
227	NVL	23.5	20.5	22.0	20.5	-1.5	-6.83%	7,355,000	21,600	108,600	51,605	20.45	20.45	20.45
228	NVT	7.6	6.6	7.1	7.6	0.5	6.48%	12,300				7.58	7.59	6.80
229	OCB	16.1	14.0	15	15.2	0.2	1%	895,100		40,100	24,200	15.15	15.20	15
230	OGC	6.5	5.6	6.1	6.4	0.3	5.61%	2,173,900	388,000	11,800	6,000	5.64	6.40	5.64
231	OPC	24.5	21.3	22.9	23	0.1	0.44%	15,600			2,000	22.70	23	22.70
232	ORS	8.8	7.6	8.2	8.6	0.4	5.01%	1,354,700		81,600	4,100	8.23	8.59	8.19
233	PAC	35.4	30.8	33.1	35.1	2.1	6.20%	37,600				33.90	35.20	33.20
234	PAN	14.1	12.3	13.2	14.1	0.9	6.84%	2,005,900		134,700	19	13.40	14.05	13.40
235	PC1	17.1	14.9	16	17.1	1.1	6.88%	2,368,400		868,500	1,058,700	16.45	17.10	16.25
236	PDN	138.1	120.1	129.1	129.2	0.1	0.08%	19,700			10,500	138.10	138.10	129.20
237	PDR	14.8	12.9	13.9	12.9	-1.0	-6.86%	4,598,900		43,300		12.90	12.90	12.90
238	PET	15.3	13.3	14.3	15.3	1	6.99%	880,300				14.60	15.30	13.70
239	PGC	17.7	15.4	16.6	17	0.5	2.72%	400		100		17.15	17.15	17
240	PGD	27.4	23.9	25.6	26.5	0.9	3.52%	5,700				25.60	26.50	25.60
241	PGI	25.7	22.4	24	24	0	0%	9,400		1,000		24	24	24
242	PGV	17.8	15.5	16.6	16.6	0	0%	13,600				16.85	16.85	16.60
243	PHC	6.0	5.3	5.7	5.8	0.1	1.77%	162,000		1,200	2,600	5.65	5.80	5.60
244	PHR	41.2	35.9	38.5	40.7	2.2	5.71%	713,200	25,800	123,800	4,600	39.35	40.75	38.70
245	PIT	4.3	3.7	4	4	0	0%	4,300				4.01	4.01	3.92
246	PJT	9.8	8.5	9.2	9.2	-0.0	-0.11%	200				9.14	9.15	9.14
247	PLP	4.4	3.9	4.1	4.3	0.1	2.91%	112,100		15,000	7,100	4.10	4.25	4.10
248	PLX	29.4	25.6	27.5	28.3	0.8	2.73%	1,244,800		254,100	37,000	27.60	28.25	27.60
249	PMG	14.8	12.9	13.8	14	0.2	1.45%	700				14.70	14.70	14
250	PNC	9.4	8.2	8.8	9.4	0.6	6.70%	200				9	9.40	9
251	PNJ	113.4	98.6	106	106.2	0.2	0.19%	235,600	2,337,800	2,337,801	2,337,800	106.50	109.20	105.80
252	POM	4.5	3.9	4.2	4.3	0.1	1.92%	48,900				4.17	4.25	4.17
253	POW	11.3	9.9	10.6	10.9	0.3	2.36%	7,832,500		1,715,200	99,500	10.75	10.85	10.55
254	PPC	13.3	11.6	12.4	12.4	0	0%	47,100		4,500	17,500	12.50	12.55	12.30
255	PSH	5.4	4.7	5	5.3	0.3	5%	129,300				5.10	5.25	4.89
256	PTB	39.6	34.5	37.1	38.3	1.3	3.37%	370,500		29,200	4,000	37.25	38.30	36.50
257	PTC	5.4	4.7	5	5.0	0.0	0.20%	85,200			2,900	5.18	5.18	4.86
258	PTL	3.8	3.3	3.6	3.5	-0.1	-1.68%	90,900				3.50	3.63	3.45
259	PVD	13.9	12.1	13	13.5	0.5	3.85%	4,463,700	40,000	8,700		13.35	13.50	12.90
260	PVT	18.8	16.4	17.6	18.3	0.8	4.27%	1,549,600		412,400	12,700	17.85	18.30	17.55
261	QBS	1.9	1.7	1.8	1.9	0.1	5.03%	572,100				1.82	1.91	1.82
262	QCG	4.2	3.7	3.9	4.1	0.2	5.36%	260,700				3.95	4.18	3.95
263	RAL	77.3	67.3	72.3	75.3	3	4.15%	56,800			1,400	73.20	76	71.50
264	RDP	6.5	5.7	6.1	6.1	-0.1	-1.14%	2,100				6.11	6.11	5.77
265	REE	74.6	65	69.8	70.4	0.6	0.86%	307,900				70	70.60	69.50
266	S4A	36.4	31.7	34.1	34.5	0.5	1.32%	200				34.80	34.80	34.50
267	SAB	193.1	167.9	180.5	180	-0.5	-0.28%	144,400		82,566	78,710	180.50	182.20	179.90
268	SAM	5.9	5.2	5.6	5.9	0.4	6.83%	1,156,900	3,128,586	53,800	1,000	5.71	5.94	5.70
269	SAV	13.4	11.7	12.5	12.5	0	0%	9,900			281	12.50	12.60	12.45
270	SBA	24.2	21.1	22.6	22.9	0.3	1.33%	59,800				22.60	23	22.50
271	SBT	11.8	10.3	11	11.6	0.6	5.45%	2,412,300	1,375,000	749,400	3,800	11.25	11.60	11.05
272	SBV	12.6	11	11.8	11.8	-0.1	-0.42%	21,800				11.75	11.80	11.70
273	SC5	18.9	16.5	17.7	17.4	-0.3	-1.70%	100				17.35	17.35	17.35
274	SCD	18.2	15.9	17	18	1	5.88%	200				18.15	18.15	18
275	SCR	5.3	4.6	5.0	5.3	0.3	6.83%	7,389,000		180,900	76,700	5.19	5.32	5.10
276	SCS	75.7	65.9	70.8	70.9	0.1	0.14%	2,600			200	70.90	71	69.50
277	SFC	19.2	16.7	18.0	18.0	0	0%	0				17.95	17.95	17.95
278	SFG	8.9	7.7	8.3	8.3	-0.0	-0.24%	16,500				8	8.30	8
279	SFI	36.3	31.6	33.9	33.6	-0.4	-1.03%	500				33.70	33.70	31.60
280	SGN	57.7	50.3	54	54	0	0%	0				54	54	54
281	SGR	14.1	12.3	13.2	13.4	0.2	1.52%	15,300				13.65	13.65	12.95
282	SGT	10.3	8.9	9.6	9.6	0	0%	4,300				9.50	9.75	9.40
283	SHA	4.0	3.5	3.7	3.7	0	0%	16,800				3.70	3.79	3.69
284	SHB	9.5	8.3	8.9	9.3	0.4	4.85%	8,582,800	2,300,000	140,100	102,400	9.10	9.30	8.96
285	SHI	15.9	13.9	14.9	15.0	0.1	0.34%	586,500	100,000		1,266	14.75	14.95	14.10
286	SHP	26.3	22.9	24.6	25	0.4	1.63%	6,400				24.50	25.40	24.50
287	SII	15.4	13.4	14.4	14	-0.4	-2.78%	100				14	14	14
288	SJD	15.5	13.5	14.5	14.6	0.2	1.04%	30,800		12,400		14.50	14.60	14.45
289	SJF	3.3	2.9	3.1	3.3	0.2	6.75%	421,200		21,100	400	3.19	3.32	3.15
290	SJS	43.1	37.5	40.3	40.5	0.3	0.62%	52,100	460,500			38.60	40.50	38.25
291	SKG	13.5	11.8	12.6	13.3	0.7	5.16%	64,700			500	13	13.30	12.80
292	SMA	7.9	6.9	7.4	7.9	0.5	6.91%	100				7.89	7.89	7.89
293	SMB	44.3	38.6	41.4	41.7	0.3	0.72%	13,200	460	12,000		41.50	41.70	41.50
294	SMC	8.8	7.7	8.2	8.5	0.3	3.16%	122,100				8.55	8.55	8.32
295	SPM	15.9	13.9	14.9	14.6	-0.3	-1.68%	1,300				14	14.60	14
296	SRC	16.6	14.5	15.5	16.2	0.7	4.52%	100				16.20	16.20	16.20
297	SRF	9.0	7.8	8.4	8.1	-0.3	-4.05%	2,400				8.95	8.98	8.06
298	SSB	31.6	27.5	29.6	29.8	0.3	0.85%	1,077,900			16,700	29.55	29.80	29.55
299	SSC	28.8	25.1	26.9	26.9	0	0%	0				26.90	26.90	26.90
300	SSI	17.1	14.9	16	17.1	1.1	6.88%	22,569,200	375,000	2,598,503	557,100	16.40	17.10	16.15
301	ST8	8.7	7.5	8.1	8.1	-0.1	-0.62%	15,900				8.10	8.18	7.75
302	STB	19.5	17.0	18.2	18.9	0.7	3.85%	24,962,000	55,000	5,781,800	1,975,900	18.50	18.95	18
303	STG	42.7	37.2	40.0	40	0.1	0.13%	5,700				40.05	40.05	40
304	STK	27.0	23.5	25.2	25.2	0	0%	800		700		26.50	26.80	25.20
305	SVC	120	104.4	112.2	118	5.8	5.17%	100				118	118	118
306	SVD	2.8	2.5	2.6	2.8	0.2	6.82%	17,400				2.78	2.82	2.64
307	SVI	69.4	60.4	64.9	64.9	0	0%	0				64.90	64.90	64.90
308	SVT	12.2	10.7	11.4	11.7	0.3	2.63%	15,600				10.65	12	10.65
309	SZC	27.6	24	25.8	27.5	1.7	6.59%	448,200		8,500	200	26.50	27.55	26.10
310	SZL	47.2	41.1	44.1	46	1.9	4.31%	3,400				45	46	45
311	TBC	30.6	26.6	28.6	28.7	0.1	0.35%	4,000				29	29	28.70
312	TCB	23.7	20.6	22.2	23	0.9	3.84%	5,208,100	563,100	563,100	563,100	22.35	23	22.20
313	TCD	5.8	5.0	5.4	5.8	0.4	6.67%	493,000		7,100	19,600	5.43	5.77	5.43
314	TCH	8.7	7.5	8.1	8.6	0.5	6.42%	7,036,600		94,373	11,800	8.40	8.62	8.21
315	TCL	30.6	26.6	28.6	29.4	0.8	2.62%	17,200		8,500	1,000	29.10	30.05	28.95
316	TCM	48.0	41.8	44.9	45.3	0.5	1%	442,300		800	4,100	44.10	45.30	44.10
317	TCO	9.2	8	8.6	8.7	0.1	1.16%	64,900				8.41	8.70	8.40
318	TCR	3.0	2.6	2.8	2.9	0.1	1.79%	2,200				2.62	2.85	2.62
319	TCT	33.5	29.2	31.4	31.4	0	0%	3,300		2,300	100	29.30	33.40	29.30
320	TDC	8.6	7.4	8	8.6	0.6	7%	596,600			16,500	8.15	8.56	8.15
321	TDG	4.3	3.7	4.0	4.0	-0.0	-0.25%	80,900				4.10	4.10	3.89
322	TDH	3.1	2.7	2.9	3.0	0.1	2.43%	169,900				2.88	3	2.88
323	TDM	33.9	29.5	31.7	33.8	2.2	6.79%	172,500		41,100	1,700	32.30	33.85	31.30
324	TDP	32.9	28.6	30.8	30.1	-0.7	-2.11%	32,200				30.80	30.80	30.10
325	TDW	46.3	40.3	43.3	43.3	0	0%	0				43.25	43.25	43.25
326	TEG	7.4	6.4	6.9	7.4	0.5	6.96%	292,200		2,200	2,500	6.90	7.38	6.90
327	TGG	3.0	2.7	2.9	2.9	0.1	2.81%	495,300				2.87	3	2.87
328	THG	37.2	32.4	34.8	35.2	0.5	1.29%	4,700			600	35.20	35.20	34.80
329	THI	21.4	18.6	20	20	0	0%	0				20	20	20
330	TIP	16.3	14.2	15.3	15.8	0.5	3.28%	58,500		3,700		15.45	15.80	15.40
331	TIX	34.2	29.8	32	32	0	0%	0				32	32	32
332	TLD	3.0	2.6	2.8	2.9	0.1	3.94%	173,000				2.81	2.95	2.70
333	TLG	50.1	43.7	46.9	47.3	0.4	0.85%	84,900			18,300	46.90	48.30	46.40
334	TLH	6.0	5.2	5.6	5.9	0.3	4.82%	256,000		6,100	9,000	5.74	5.90	5.65
335	TMP	53.5	46.5	50	50.5	0.5	1%	200				50	50.50	50
336	TMS	71.1	61.9	66.5	66.9	0.4	0.60%	2,200				63.20	66.90	63.20
337	TMT	8.6	7.4	8	8	0	0%	10,300		1,000		8	8	8
338	TN1	19.9	17.3	18.6	18.6	0	0%	2,400				18.60	18.60	18.60
339	TNA	6.3	5.5	5.9	6.2	0.3	5.76%	362,200				5.99	6.31	5.99
340	TNC	69.1	60.1	64.6	68.4	3.8	5.88%	1,400	96,000			60.10	68.90	60.10
341	TNH	33.4	29.1	31.2	32.0	0.8	2.40%	172,400		75,400	3,300	31.20	31.95	31.10
342	TNI	3.0	2.7	2.9	3.0	0.2	6.67%	439,800				2.99	3.04	2.88
343	TNT	3.5	3.1	3.3	3.4	0.1	3.66%	96,600				3.34	3.41	3.29
344	TPB	21.4	18.6	20	20.3	0.3	1.50%	3,035,400		888		20.20	20.35	19.75
345	TPC	6.4	5.6	6.0	6.3	0.3	5.03%	900				6.01	6.27	6
346	TRA	99.5	86.5	93	92	-1	-1.08%	5,000		5,000	4,200	93	93	92
347	TRC	25.3	22.0	23.6	23.6	0	0%	21,100				24.65	24.65	23.55
348	TSC	3.5	3.1	3.3	3.5	0.2	4.85%	810,300				3.40	3.46	3.31
349	TTA	9.3	8.1	8.7	8.9	0.3	2.89%	203,900			4,100	8.70	8.90	8.62
350	TTB	2.7	2.3	2.5	2.6	0.1	4.42%	194,000				2.53	2.60	2.49
351	TTE	12.1	10.6	11.3	11.3	0	0%	0				11.30	11.30	11.30
352	TTF	4.4	3.9	4.2	4.4	0.2	4.82%	1,565,900		14,500	35,100	4.35	4.35	4.16
353	TV2	21.3	18.6	19.9	20	0.1	0.50%	30,300			800	19.55	20.15	19.55
354	TVB	4.0	3.5	3.7	4.0	0.3	6.97%	303,400		19,400		3.73	3.99	3.73
355	TVS	25.1	21.9	23.5	23	-0.5	-1.92%	28,600		1,300	5,500	23	23.80	21.85
356	TVT	25.7	22.4	24	25.4	1.4	5.63%	3,600			100	22.40	25.50	22.40
357	TYA	12.6	11	11.8	11.8	0	0%	64,200		15,900	23,600	11.80	12.05	11.50
358	UDC	6.1	5.3	5.7	5.9	0.2	3.15%	21,300		1,000		5.71	6	5.35
359	UIC	35.2	30.6	32.9	35.0	2.1	6.23%	100				34.95	34.95	34.95
360	VAF	9.9	8.6	9.3	9.3	0	0%	0				9.26	9.26	9.26
361	VCA	12.2	10.7	11.4	12	0.6	5.26%	200				10.65	12	10.65
362	VCB	78.1	67.9	73	73.1	0.1	0.14%	1,675,100	200,000	1,132,200	1,608,682	73.10	73.60	72.80
363	VCF	247.3	215.1	231.2	231.3	0.1	0.04%	200				231.20	231.30	231.20
364	VCG	13.9	12.1	13	13.9	0.9	6.92%	5,175,900		9,800	30,005	13.50	13.90	13.20
365	VCI	20.9	18.2	19.5	20.9	1.4	6.92%	8,661,400	33,000	743,600	275,700	20	20.85	19.45
366	VDP	41.2	35.9	38.5	36	-2.5	-6.49%	1,000				36	36	36
367	VDS	7.4	6.5	7.0	7.3	0.4	5.04%	482,900		11,000	3,900	7	7.35	7
368	VFG	42.3	36.8	39.5	36.8	-2.7	-6.84%	1,500				41.95	41.95	36.75
369	VGC	32.0	27.9	29.9	32.0	2.1	6.86%	750,800		19,600	16,800	30.30	31.95	30
370	VHC	68.8	59.8	64.3	59.8	-4.5	-7%	599,600		14,912	222,300	64.30	64.30	59.80
371	VHM	48.2	41.9	45	47	2	4.44%	3,344,500		2,419,200	24,504	46	47.05	45.80
372	VIB	19.1	16.7	17.9	18.3	0.5	2.52%	3,619,400	40,000	81		18.20	18.30	18
373	VIC	65.2	56.8	61	65	4	6.56%	2,290,900		1,362,900	29,745	63	65	62.60
374	VID	6.4	5.5	6.0	6	0.1	0.84%	1,100				6.09	6.09	6
375	VIP	7.5	6.5	7	7.3	0.3	3.57%	285,900				6.98	7.38	6.98
376	VIX	7.4	6.4	6.9	7.4	0.5	6.97%	13,102,900	891,000	190,500	270,500	6.89	7.37	7.05
377	VJC	108.2	94.2	101.2	102	0.8	0.79%	277,600	150,000	55,700	6,300	101.70	102	101.20
378	VMD	19.3	16.8	18	17.9	-0.1	-0.56%	8,500				17.95	17.95	16.75
379	VND	11.3	9.8	10.6	11.3	0.7	6.64%	23,104,500	101,000	1,206,500	340,200	10.85	11.25	10.70
380	VNE	9.8	8.6	9.2	9.2	0.1	0.54%	217,600			7,600	9.12	9.25	9.12
381	VNG	8.8	7.6	8.2	8.3	0.1	1.46%	31,700				8.20	8.35	7.63
382	VNL	21.7	18.9	20.3	19.6	-0.7	-3.45%	3,400				21.20	21.20	19
383	VNM	86.8	75.6	81.2	82.2	1	1.23%	2,596,100		1,559,500	523,355	81.30	82.70	81
384	VNS	17.1	14.9	16.0	15.1	-0.9	-5.64%	1,700				15	15.95	14.95
385	VOS	7.7	6.7	7.2	7.7	0.5	6.94%	878,200		5,500	61,600	7.43	7.70	7.19
386	VPB	16.2	14.1	15.1	15.5	0.4	2.65%	9,694,700		2,400		15.30	15.50	15.15
387	VPD	24.6	21.4	23.0	23	0.1	0.22%	32,400				22.90	23	22.90
388	VPG	12.4	10.8	11.6	12.4	0.8	6.90%	5,791,700		10,600	600	10.80	12.40	10.80
389	VPH	4.5	3.9	4.2	4.4	0.2	4.29%	127,000		700		4.30	4.38	4.20
390	VPI	59.1	51.5	55.3	57	1.7	3.07%	429,100	1,715,000		2,000	55.30	57	54.80
391	VPS	10.3	8.9	9.6	9.5	-0.1	-0.84%	1,100				9.57	9.57	8.92
392	VRC	7.5	6.5	7.0	7.1	0.1	1.87%	10,600				7.03	7.10	7
393	VRE	29.0	25.3	27.1	27.4	0.3	1.11%	900,300		500,400	525,800	27.60	27.70	27.10
394	VSC	33.2	28.9	31.1	32.2	1.2	3.70%	823,400			46,700	31.20	32.20	31.20
395	VSH	30.5	26.6	28.6	29.7	1.2	4.03%	41,200		200	1,800	29	30	28.60
396	VSI	18.2	15.9	17.1	18.2	1.2	6.74%	200				18.20	18.20	18.20
397	VTB	12.6	11	11.8	11.9	0.1	0.85%	400				11.70	11.90	11.70
398	VTO	7.4	6.5	6.9	7.1	0.2	2.31%	151,700		3,900	700	7.09	7.30	7.04
399	YBM	5.6	4.9	5.3	5.5	0.3	4.76%	3,600				5.20	5.50	5.20
400	YEG	8.7	7.6	8.1	8.6	0.4	5.43%	104,100		50,000	3,500	8.49	8.55	8.15