Mã CK  

Đăng nhập     Đăng ký     Cảnh Báo
    0 cp68     Cảnh Báo
Liên Hệ     SmartPhone       ENGLISH

THÔNG TIN ĐĂNG NHẬP
* Email hoặc điện thoại:
* Mật khẩu:

Đăng nhập   Tạo tài khoản   Quên mật khẩu

> Không Đăng nhập được nhấn vào đây!!!

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 14/12/2019

Sử dụng tài khoản trả phí để bỏ Quảng Cáo và Sử dụng đường truyển riêng tốc độ tốt hơn.
Tất Cả HOSE HNX UPCOM                  Xem theo Nhóm Ngành Danh Mục Cá Nhân Ảnh Hưởng Nhóm Ngành Bảng điện mở rộng
VNINDEX 966.18 ( -1.99    -0.21% )
KL: 219,156,032   GT: 4,239.64 (tỷ)
HNX 102.94 ( 0.23    0.22% )
KL: 38,703,465   GT: 370.64 (tỷ)
UPCOM 55.73 ( 0.21    0.38% )
KL: 13,481,029   GT: 202.72 (tỷ)
VN30 880.55 ( -4.25    -0.48% )
KL: 92,783,280   GT: 2,677 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: NSC (83.50)    
MãCK Giá
Trần
Giá
TC
Giá
Sàn
Dư Mua Giá
Khớp
KL
Khớp
+/- Dư Bán Khối Lượng
 
Mở
cửa
Cao
nhất
Thấp
nhất
NN
Mua
NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
ROS 25.85 24.20 22.55 24 829,050 24.05 440,620 24.10 245,950 24.10 15,342,060 -0.10 24.15 261,130 24.20 503,380 24.25 32,760 30,761,060 24 24.20 23.65 1,160,740 164,360
HAI 3.87 3.62 3.37 3.71 1,240 3.76 280 3.83 5,000 3.86 524,020 0.24 3.86 54,510 3.87 402,110 11,140,720 3.85 3.87 3.45 50,890 162,200
AMD 2.66 2.49 2.32 2.57 2,000 2.58 2,300 2.59 48,900 2.65 295,720 0.16 2.65 68,070 2.66 1,022,310 9,588,640 2.66 2.66 2.50 970 148,850
HPG 25.85 24.20 22.55 23.70 83,450 23.75 55,220 23.80 71,870 23.80 1,161,550 -0.40 23.90 21,550 24 11,710 24.05 22,220 9,476,390 24.20 24.50 23.80 609,400 2,209,860
FLC 4.85 4.54 4.23 4.52 164,170 4.53 204,060 4.54 193,080 4.54 470,950 0 4.55 80,620 4.56 9,270 4.57 80,800 5,903,540 4.58 4.63 4.54 27,360 52,030
ASM 6.84 6.40 5.96 6.68 8,500 6.69 104,170 6.70 65,700 6.71 136,760 0.31 6.71 30,910 6.72 34,370 6.73 50,090 4,261,680 6.40 6.76 6.40 4,900 3,100
HSG 9.05 8.46 7.87 8.36 44,330 8.37 7,000 8.38 86,770 8.38 428,520 -0.08 8.43 3,050 8.44 3,930 8.45 9,900 4,033,480 8.50 8.60 8.38 26,870 15,000
CTG 21.55 20.15 18.75 20.45 50,120 20.50 42,410 20.55 2,520 20.60 263,890 0.45 20.60 21,620 20.65 110,270 20.70 167,510 3,962,760 20.25 20.70 20.25 2,003,060 15,870
DLG 1.58 1.48 1.38 1.47 962,130 1.48 1,016,340 1.49 218,960 1.50 75,010 0.02 1.50 146,100 1.51 263,850 1.52 21,480 3,271,880 1.49 1.53 1.48 44,610
HQC 1.05 0.99 0.93 0.97 351,720 0.98 652,980 0.99 1,760 1 2,025,990 0.01 1 885,910 1.01 412,550 1.02 187,690 2,873,780 1 1 0.98
MBB 23.30 21.80 20.30 21.65 208,450 21.70 115,330 21.75 127,380 21.80 467,010 0 21.80 147,040 21.85 93,630 21.90 310,700 2,491,410 21.90 21.95 21.60
ITA 2.88 2.70 2.52 2.68 412,210 2.69 83,740 2.70 5,890 2.70 71,710 0 2.71 128,940 2.72 144,330 2.73 109,620 2,421,140 2.70 2.72 2.69 126,210 622,290
DAH 10.70 10 9.30 9.76 9,000 9.79 1,200 9.80 3,960 9.80 1,980 -0.20 9.90 10,700 9.99 900 10 2,000 2,338,840 9.83 9.90 9.75 21,740 7,000
VRE 37.15 34.75 32.35 33.40 50 33.50 23,410 33.55 2,190 33.55 301,240 -1.20 33.90 10,100 34 2,000 34.10 3,500 2,168,220 35 35 33.55 590,450 699,270
SCR 6.81 6.37 5.93 6.25 28,050 6.26 500 6.27 10,100 6.27 308,100 -0.10 6.28 4,000 6.29 7,000 6.30 31,980 1,946,810 6.39 6.43 6.27 18,450
HAR 4.71 4.41 4.11 4.69 106,660 4.70 113,140 4.71 183,410 4.71 20,010 0.30 1,822,820 4.59 4.71 4.50
PVD 15.65 14.65 13.65 14.70 53,760 14.75 84,290 14.80 120,500 14.85 92,570 0.20 14.85 57,790 14.90 59,330 14.95 31,710 1,739,690 14.80 14.90 14.70 338,950 567,540
MSN 62.50 58.50 54.50 57.70 7,960 57.80 7,440 57.90 20,660 58 125,770 -0.50 58 19,540 58.20 50 58.40 5,200 1,736,100 59 59.40 57 413,390 605,180
FIT 7.60 7.11 6.62 7.52 8,460 7.53 50,120 7.54 16,320 7.55 116,050 0.44 7.55 84,320 7.56 15,000 7.58 7,240 1,723,810 7.20 7.60 7.10 34,530 28,000
FPT 60.90 57 53.10 56.90 12,080 57 12,810 57.10 30,050 57.10 53,930 0.10 57.20 53,880 57.30 63,130 57.40 40,190 1,681,700 57.20 57.50 56.90 30,590 40,000
KBC 15.60 14.60 13.60 14.60 259,440 14.65 221,370 14.70 32,980 14.70 63,010 0.10 14.75 53,370 14.80 30,450 14.85 100 1,668,180 14.60 14.70 14.50 336,420 678,900
HAG 4.24 3.97 3.70 3.92 30,440 3.93 20,200 3.94 8,350 3.95 71,030 -0.02 3.95 4,950 3.96 9,570 3.97 12,500 1,615,880 3.97 4.04 3.90 25,040 6,970
AAA 15 14.05 13.10 14 174,040 14.05 99,390 14.10 16,290 14.10 47,720 0.05 14.15 50,710 14.20 271,710 14.25 104,070 1,565,050 14.10 14.25 14.05 18,950
TSC 3.30 3.09 2.88 3.13 26,120 3.14 600 3.15 13,030 3.13 17,950 0.04 3.17 5,000 3.18 3,250 3.19 6,980 1,469,380 3.10 3.25 3.10 31,620
BID 43.85 41 38.15 41.75 1,050 41.80 5,110 41.85 310 41.90 101,290 0.90 41.90 66,900 41.95 28,360 42 84,460 1,426,060 41 41.95 41 346,470 13,230
DXG 15.60 14.60 13.60 14.20 22,370 14.25 3,300 14.30 28,540 14.30 71,540 -0.30 14.40 30,940 14.45 44,340 14.50 76,510 1,424,170 14.75 14.75 14.30 4,500 117,940
STB 10.80 10.10 9.40 9.99 20,080 10 247,540 10.05 31,710 10.05 61,820 -0.05 10.10 112,580 10.15 148,260 10.20 577,960 1,361,390 10.15 10.20 10.05 28,080 287,000
HDB 29.95 28 26.05 27.80 12,300 27.85 24,370 27.90 8,670 27.95 135,000 -0.05 27.95 32,620 28 355,280 28.05 5,500 1,360,290 28 28.10 27.75 167,680 94,040
TCH 32.30 30.20 28.10 29.45 3,120 29.50 10,420 29.55 5,800 29.60 53,810 -0.60 29.60 14,440 29.65 3,500 29.70 21,700 1,315,080 30.30 30.35 29.55 17,990 27,320
SBT 19.80 18.55 17.30 18.35 31,140 18.40 23,480 18.45 72,860 18.50 181,450 -0.05 18.50 33,370 18.55 47,370 18.60 43,680 1,226,160 18.50 18.55 18.20 7,510 23,860
NKG 7.47 6.99 6.51 7.06 400 7.09 1,900 7.11 53,100 7.11 61,670 0.12 7.12 24,930 7.15 28,000 7.16 1,000 1,215,570 7 7.12 7 20,000
E1VF 15.76 14.73 13.70 14.68 2,000 14.69 20,000 14.70 50 14.80 25,010 0.07 14.80 151,620 14.85 690 14.90 400 1,145,330 14.75 14.80 14.69 4,729,850 895,820
VRC 25.35 23.70 22.05 22.95 52,900 23 107,510 23.10 7,030 23.10 124,490 -0.60 23.15 11,140 23.20 43,260 23.30 9,260 1,122,990 23.60 23.60 23.05 3,200
LDG 9.63 9 8.37 9.08 25,000 9.09 17,240 9.10 25,080 9.15 183,880 0.15 9.15 28,890 9.16 20,000 9.18 1,300 1,086,690 9.10 9.20 9.02 9,880 4,200
IDI 5.44 5.09 4.74 5.25 720 5.26 5,070 5.27 12,480 5.27 61,090 0.18 5.28 20 5.30 10,200 5.31 35,890 1,044,810 5.10 5.34 5.10 15,140 5,350
SSI 20.75 19.40 18.05 19.10 54,640 19.15 13,460 19.20 70,360 19.20 59,690 -0.20 19.35 23,360 19.40 39,040 19.45 46,340 1,035,860 19.50 19.55 19.20 51,440 330,540
POW 13.25 12.40 11.55 12.25 52,000 12.30 338,210 12.35 32,600 12.35 42,090 -0.05 12.40 100,400 12.45 29,310 12.50 250,610 994,940 12.45 12.50 12.35 10,110 54,780
VPB 21 19.65 18.30 19.55 112,530 19.60 67,040 19.65 10,670 19.65 83,260 0 19.70 32,200 19.75 17,820 19.80 115,110 971,530 19.75 19.95 19.65
GEX 21.25 19.90 18.55 19.60 13,000 19.65 10,010 19.70 10 19.75 206,700 -0.15 19.75 2,980 19.80 93,610 19.85 54,950 937,400 19.90 19.90 19.40 105,100 7,750
HBC 11.75 11 10.25 11 88,550 11.05 15,590 11.10 49,030 11.10 46,800 0.10 11.15 15,500 11.20 90,850 11.25 51,790 933,140 11.20 11.30 11.05 3,000 77,470
DRH 4.94 4.62 4.30 4.65 21,000 4.66 5,000 4.67 1,690 4.67 11,690 0.05 4.69 1,430 4.70 13,260 4.72 6,300 908,510 4.70 4.83 4.67 18,870 1,750
TCB 24.75 23.15 21.55 23.05 47,180 23.10 17,850 23.15 27,380 23.15 50,860 0 23.20 36,140 23.25 21,580 23.30 48,550 903,570 23.20 23.25 23 30,000 30,000
TGG 2.28 2.14 2 2.13 4,440 2.14 16,800 2.15 600 2.17 5,800 0.03 2.17 1,900 2.18 6,390 2.19 48,160 895,320 2.13 2.21 2
BCG 8.82 8.25 7.68 8.23 1,930 8.24 5,300 8.25 300 8.26 1,180 0.01 8.26 3,350 8.27 24,050 8.28 10,240 860,610 8.28 8.35 8.23 300
TNA 27.40 25.65 23.90 25.30 230,700 25.35 137,180 25.40 257,420 25.40 94,780 -0.25 25.50 12,560 25.55 5,000 25.60 20,410 834,360 25.60 25.70 25.05 15,630
KSB 18.95 17.75 16.55 18.35 7,630 18.40 12,250 18.55 10,000 18.60 37,530 0.85 18.60 9,020 18.65 10,610 18.70 41,580 784,410 18.20 18.85 18 500
VNE 3.85 3.60 3.35 3.57 40,030 3.58 1,000 3.60 60,030 3.60 210,000 0 3.75 98,000 3.76 70 3.84 500 756,690 3.60 3.85 3.60
VCB 93.60 87.50 81.40 88 10,500 88.10 3,120 88.20 50 88.40 44,900 0.90 88.40 3,510 88.50 67,180 88.60 9,100 746,800 88.10 88.50 87.50 387,500 170,590
DIG 14.65 13.70 12.75 13.60 19,730 13.65 21,600 13.70 3,000 13.70 21,000 0 13.75 25,180 13.80 70,790 13.85 39,580 743,620 13.80 14 13.65 3,500 2,000
HCM 24.50 22.90 21.30 22.75 6,760 22.80 48,700 22.85 260 22.85 40,820 -0.05 22.90 27,320 22.95 630 23 1,000 655,650 23.20 23.35 22.80 118,170
PDR 29.70 27.80 25.90 27.50 12,080 27.55 5,010 27.60 3,060 27.65 4,740 -0.15 27.65 4,520 27.70 10,920 27.75 11,500 642,950 28 28 27.55 3,360 500
GEG 28.85 27 25.15 26.35 1,500 26.40 4,000 26.50 17,070 26.50 30,850 -0.50 26.70 150 26.75 4,920 26.80 1,290 617,910 26.95 26.95 26.50 200
TTB 5.31 4.97 4.63 4.63 12,430 -0.34 4.63 1,983,870 4.64 820 4.65 1,020 603,830 4.63 4.63 4.63 20,000
VNS 10.45 9.78 9.10 10.35 2,500 10.40 16,700 10.45 221,920 10.45 580 0.67 585,460 10.20 10.45 9.30 525,000
VNM 127.50 119.20 110.90 117.70 30 117.80 50 118 6,670 118 73,540 -1.20 118.40 20 118.70 560 119 1,020 564,680 119.30 119.90 118 716,000 724,910
HSL 8.68 8.12 7.56 7.91 880 7.92 1,000 8.10 170 8.10 3,840 -0.02 8.11 2,000 8.12 17,610 8.20 8,390 557,510 8.12 8.42 7.85 9,800
FTM 2.79 2.61 2.43 2.48 34,400 2.49 2,300 2.50 60 2.52 8,530 -0.09 2.52 6,240 2.53 52,670 2.54 1,000 555,650 2.64 2.64 2.43
REE 39.40 36.85 34.30 36.40 14,070 36.45 12,190 36.50 2,800 36.50 71,570 -0.35 36.55 9,000 36.60 2,220 36.65 1,810 528,470 36.90 36.95 36.50
PHR 55.60 52 48.40 51.60 3,150 51.70 11,810 51.80 6,670 51.80 54,230 -0.20 52.20 850 52.30 10 52.40 24,500 522,720 52 53 51.50 18,400 47,000
KDH 28.85 27 25.15 27 22,790 27.05 3,130 27.10 2,990 27.10 13,020 0.10 27.15 15,630 27.20 35,890 27.25 62,900 516,510 27 27.30 26.95 9,350 5,000
FCN 10.65 9.98 9.29 10.10 40,000 10.15 50,530 10.20 21,190 10.25 20,400 0.27 10.25 3,710 10.30 10,680 10.35 9,310 514,600 9.97 10.30 9.96 550
DHC 43.85 41 38.15 39.20 4,320 39.25 700 39.30 970 39.30 26,830 -1.70 39.40 1,300 39.60 80 39.65 5,950 511,560 40.60 41.95 39 12,860 12,500
DCL 27.80 26 24.20 25.90 3,020 26 45,490 26.10 11,590 26.10 21,030 0.10 26.20 9,320 26.30 6,700 26.40 7,810 511,380 26 26.30 25.80
HHS 3.42 3.20 2.98 3.18 21,500 3.19 13,000 3.20 4,130 3.21 52,000 0.01 3.21 20,670 3.22 4,000 3.23 4,630 490,820 3.23 3.24 3.16 2,000
TCM 21.20 19.85 18.50 19.85 29,610 19.90 1,510 19.95 7,580 19.95 22,420 0.10 20 5,010 20.05 10 20.10 16,410 475,430 19.85 20.20 19.85 1,000
MWG 121.30 113.40 105.50 112.60 2,090 112.70 1,050 112.90 4,000 113 89,100 -0.40 113 2,820 113.10 1,000 113.20 310 467,610 113.50 114.70 112.30
JVC 4.17 3.90 3.63 3.74 1,000 3.75 8,830 3.76 13,640 3.76 35,370 -0.14 3.85 4,790 3.88 12,100 3.89 2,000 466,040 3.80 3.99 3.76 24,450
TNI 11.80 11.05 10.30 10.70 5,600 10.75 6,220 10.80 3,660 10.85 14,040 -0.20 10.85 3,070 10.90 3,590 10.95 4,300 460,040 11.05 11.10 10.80 11,310
GMD 24.70 23.10 21.50 23.50 4,960 23.55 7,540 23.60 7,650 23.60 9,540 0.50 23.70 1,010 23.75 5,000 23.80 28,270 447,640 23.20 23.85 23.20
VHM 97.50 91.20 84.90 88.90 110 89 18,130 89.10 13,740 89.10 104,750 -2.10 90 50,000 90.20 1,080 90.30 10 419,210 91.20 91.40 89.10 175,700 308,830
HII 10.50 9.84 9.16 9.99 9,300 10 11,170 10.10 3,000 10.20 1,500 0.36 10.20 4,340 10.25 3,200 10.30 4,590 412,200 9.84 10.45 9.84 1,000
NVL 59.90 56 52.10 54.40 110 54.50 20,150 54.80 5,800 55 100,050 -1 55 86,360 55.50 9,340 55.60 14,200 400,250 55.50 56 55 11,900 116,930
PPC 31 29 27 28.95 400 29 7,300 29.20 300 29.30 19,280 0.30 29.30 6,170 29.40 5,730 29.45 10,530 385,630 29.10 29.55 29 102,090 180,870
HPX 28.10 26.30 24.50 26.20 60 26.30 10 26.40 10 26.45 30 0.15 26.45 2,930 26.50 3,440 26.55 500 382,330 26.30 26.50 26.20 20
DRC 25.05 23.45 21.85 22.85 2,000 22.90 14,560 22.95 1,260 22.95 31,960 -0.50 23.10 2,830 23.20 1,500 23.30 10,500 369,040 23.80 23.80 22.95 49,140
TTF 2.69 2.52 2.35 2.54 10,060 2.55 7,550 2.56 600 2.57 320 0.05 2.57 8,120 2.58 12,410 2.59 42,930 366,400 2.52 2.62 2.52
GAB 10.95 10.25 9.54 10.15 26,600 10.20 37,120 10.25 68,340 10.30 114,400 0.05 10.30 23,180 10.35 122,150 10.40 78,960 365,340 10.25 10.40 9.98
DAG 7.32 6.85 6.38 6.83 2,400 6.84 1,850 6.85 2,100 6.86 3,550 0.01 6.86 14,320 6.88 11,970 6.89 3,910 349,210 6.85 6.86 6.80
VJC 155.30 145.20 135.10 144.10 100 144.20 5,100 144.30 4,510 144.50 23,670 -0.70 144.40 172,190 144.50 2,000 144.80 2,140 349,180 145.20 145.40 144.50 8,070 29,270
TDH 10.90 10.20 9.49 10 34,740 10.05 24,790 10.10 2,600 10.10 7,010 -0.10 10.15 4,000 10.20 67,800 10.25 92,900 342,460 10.25 10.30 10.05 11,550
VNG 22.20 20.75 19.30 20.30 1,000 20.35 670 20.40 500 20.45 20,230 -0.30 20.45 5,090 20.50 5,580 20.55 6,640 339,280 20.70 20.70 20 30,890
HTT 1.29 1.21 1.13 1.13 35,690 1.14 10 1.29 17,020 0.08 1.29 53,560 338,540 1.20 1.29 1.13
CTI 23.50 22 20.50 21.70 3,500 21.80 2,120 21.90 1,300 22 9,000 0 22 5,520 22.10 3,850 22.20 2,000 328,290 21.90 22 21.70
DGW 25.55 23.90 22.25 23.65 3,160 23.70 7,000 23.75 4,270 23.80 4,960 -0.10 23.80 5,130 23.85 2,520 23.90 44,580 327,380 24 24.10 23.55 1,000 16,710
ANV 24.55 22.95 21.35 22.90 1,810 22.95 6,360 23 210 23 40,980 0.05 23.15 280 23.20 1,180 23.25 5,290 326,200 23.30 23.85 22.95 1,560 500
APG 10.55 9.90 9.21 9.71 2,000 9.75 7,390 9.80 2,000 9.97 20,000 0.07 9.97 2,270 10 24,100 10.10 1,850 323,120 9.90 9.97 9.75 15,390 580
SHI 9.53 8.91 8.29 8.90 9,700 8.91 2,910 8.95 90 9.08 30,100 0.17 9.08 790 9.09 1,000 9.10 3,370 319,450 9.18 9.18 8.91 630
DPM 14.10 13.20 12.30 13.20 18,110 13.25 5,750 13.30 10,200 13.30 6,000 0.10 13.35 15,120 13.40 27,830 13.45 11,200 311,070 13.30 13.40 13.20 204,980 109,010
TLD 4.76 4.45 4.14 4.44 510 4.45 5,000 4.46 3,800 4.50 1,000 0.05 4.50 1,990 4.54 2,000 4.55 700 307,810 4.46 4.50 4.46
SJF 2.38 2.23 2.08 2.18 4,230 2.19 11,910 2.20 590 2.22 40 -0.01 2.22 8,830 2.23 4,220 2.24 8,000 296,690 2.23 2.25 2.19
VIC 124.10 116 107.90 115.30 600 115.40 290 115.50 870 116 93,530 0 116 24,900 116.10 1,020 116.20 1,700 295,370 115.80 116 114.90 67,250 138,590
PNJ 89.80 84 78.20 83.20 4,760 83.30 6,050 83.40 60 83.50 17,100 -0.50 83.50 5,410 83.60 1,600 83.70 10 281,100 84 84.20 82.90 68,000 68,000
PC1 19 17.80 16.60 17.60 9,060 17.65 13,680 17.70 19,050 17.70 5,520 -0.10 17.80 26,960 17.95 6,760 18 1,000 268,380 17.90 17.95 17.70 140,000 196,230
HCD 3.21 3 2.79 2.86 7,300 2.87 1,210 2.88 2,370 2.91 5,830 -0.09 2.91 6,420 2.94 7,060 2.95 5,510 264,720 2.97 2.97 2.80 700
EVG 2.81 2.63 2.45 2.61 33,050 2.62 12,310 2.63 6,500 2.65 9,010 0.02 2.65 20,040 2.66 8,020 2.67 70,000 263,520 2.64 2.66 2.62 15,000
IJC 15.15 14.20 13.25 14.20 21,420 14.25 10,000 14.30 7,580 14.35 820 0.15 14.35 1,560 14.40 5,270 14.50 5,010 261,940 14.20 14.60 14.10 100 1,650
DPR 47 43.95 40.90 44 12,340 44.05 15,000 44.15 6,800 44.50 8,270 0.55 44.50 4,300 44.60 2,510 44.65 1,000 260,680 44.15 44.50 43.95 1,460 730
OGC 3.95 3.70 3.45 3.67 3,960 3.68 42,520 3.69 2,530 3.70 13,350 0 3.70 4,630 3.71 55,200 3.72 27,730 259,030 3.70 3.76 3.68 3,690
HDC 23.45 21.95 20.45 22.30 5,380 22.35 2,790 22.40 2,800 22.50 3,500 0.55 22.50 8,110 22.55 4,150 22.60 36,650 258,450 21.90 22.65 21.90 140
DCM 7.16 6.70 6.24 6.56 300 6.58 300 6.60 10,680 6.60 30,000 -0.10 6.72 4,000 6.73 6,000 6.74 18,500 257,120 6.70 6.76 6.60 500
HVG 9.26 8.66 8.06 8.50 110,620 8.51 75,000 8.52 22,890 8.52 76,490 -0.14 8.56 3,000 8.58 15,000 8.59 190 254,130 8.66 8.66 8.50 62,100 9,130
KOS 30.35 28.40 26.45 28.10 560 28.20 310 28.30 950 28.40 71,730 0 28.40 46,760 28.50 9,350 28.60 7,210 245,060 28 28.70 27.30
GTN 23.75 22.20 20.65 21.30 16,180 21.35 3,430 21.40 15,610 21.40 18,470 -0.80 21.50 1,500 21.60 600 21.70 1,890 231,600 22.20 22.40 21.20 500 1,540
LCG 8.72 8.15 7.58 8.18 800 8.19 3,000 8.20 1,980 8.20 12,470 0.05 8.27 1,400 8.28 5,000 8.29 350 218,690 8.08 8.35 8.08 63,500
GAS 104.70 97.90 91.10 97.70 1,110 97.80 430 97.90 6,420 98 9,260 0.10 98 1,820 98.20 1,100 98.30 1,820 211,520 99 99 98 9,180 75,320
PHC 11.75 11 10.25 10.80 11,300 10.90 4,300 10.95 3,990 11 18,290 0 11 15,970 11.05 3,600 11.10 1,490 208,970 11.05 11.20 10.95
VND 15.45 14.45 13.45 14.05 20,740 14.10 500 14.15 1,030 14.35 44,900 -0.10 14.35 10,280 14.40 17,320 14.45 42,570 206,520 14.40 14.40 14.05 74,040
HAX 19.35 18.10 16.85 17.75 5,100 17.80 12,700 17.90 5,000 18 10,410 -0.10 18 13,330 18.05 5,100 18.10 7,050 204,180 18.25 18.25 17.65 100
HT1 16.30 15.25 14.20 15.30 20,000 15.35 2,250 15.40 21,550 15.45 2,660 0.20 15.45 16,930 15.50 30,090 15.55 6,400 202,450 15.05 15.50 15.05 144,290 38,200
VPG 24.70 23.10 21.50 22.80 10 22.90 30 23 1,390 23.10 1,410 0 23.10 4,070 23.20 5,800 23.30 3,560 201,860 23.10 23.20 23
NTL 26.10 24.40 22.70 24.05 5,000 24.10 13,080 24.15 6,400 24.15 14,300 -0.25 24.40 4,840 24.50 15,100 24.55 5,600 196,600 24.60 24.60 24.10 100 400
CRE 25.65 24 22.35 23.80 16,650 23.85 3,010 23.90 7,560 24 26,350 0 24 8,950 24.05 9,800 24.20 8,600 191,190 23.95 24.05 23.95 15,290
AGR 3.65 3.42 3.19 3.35 30,330 3.36 40,550 3.37 6,110 3.40 4,260 -0.02 3.40 80,530 3.42 29,110 3.45 1,150 190,710 3.42 3.43 3.36 510
QCG 4.47 4.18 3.89 4.13 50 4.14 13,360 4.15 940 4.17 700 -0.01 4.17 5,300 4.18 68,270 4.19 35,770 184,720 4.16 4.18 4.13 21,620
DBD 63.10 59 54.90 56.80 6,030 56.90 2,000 57 2,450 57 10,750 -2 57.40 690 57.50 2,000 57.70 30,000 167,500 59 59.90 56
NLG 29.30 27.40 25.50 27.25 16,600 27.30 200 27.35 1,020 27.35 16,100 -0.05 27.40 6,110 27.45 4,080 27.50 25,630 166,410 27.40 27.45 27.25
DIC 2.19 2.05 1.91 1.91 28,350 1.92 23,030 1.93 10 1.96 6,030 -0.09 1.96 1,070 1.97 790 1.98 5,090 156,050 2.05 2.05 1.91 2,000
HNG 15.30 14.30 13.30 14.15 1,400 14.20 17,130 14.25 7,320 14.25 9,560 -0.05 14.40 6,520 14.45 16,130 14.50 14,780 147,650 14.20 14.50 14.20 2,040
DBC 24.85 23.25 21.65 23.05 470 23.10 1,050 23.15 2,610 23.15 3,000 -0.10 23.20 6,020 23.25 10,050 23.35 5,030 147,110 23.25 23.50 23.05 50 101,780
FRT 28.90 27.05 25.20 26.90 7,360 27 11,840 27.05 5,180 27.05 18,000 0 27.30 60 27.40 500 27.45 20 142,640 27.10 27.50 27.05 37,270 115,000
BVH 72.70 68 63.30 67.30 500 67.80 2,570 67.90 1,840 68 8,300 0 68 3,290 68.10 10,230 68.20 2,550 137,540 68 68.30 67 13,800 80,710
HVH 18.45 17.25 16.05 17.15 14,170 17.20 5,750 17.25 4,460 17.30 8,000 0.05 17.30 1,780 17.35 2,900 17.40 8,270 134,820 17.25 17.35 17.20
BFC 13.65 12.80 11.95 11.95 21,750 12 111,570 12 70,000 -0.80 12.45 600 12.50 1,000 12.70 460 131,260 12.80 12.80 12 20,980 115,000
LHG 16.50 15.45 14.40 15.45 1,200 15.50 4,660 15.60 2,300 15.60 6,770 0.15 15.65 2,410 15.70 4,040 15.75 11,710 128,630 15.65 15.80 15.50 20,000
PLX 59 55.20 51.40 55.20 52,800 55.30 4,910 55.40 4,550 55.40 15,690 0.20 55.50 20,500 55.60 5,740 55.70 3,650 127,970 55.30 55.70 55.20 4,260 24,550
VPI 44.60 41.70 38.80 41.30 2,040 41.35 1,150 41.40 80 41.45 2,240 -0.25 41.45 4,680 41.50 12,890 41.55 4,730 125,620 41.70 41.80 41.35 34,000
VGC 19.55 18.30 17.05 18.10 14,480 18.15 8,880 18.20 1,110 18.25 48,020 -0.05 18.25 9,650 18.30 21,210 18.35 9,000 122,580 18.20 18.30 18.15 20,020
D2D 83.90 78.50 73.10 77.90 600 78 5,330 78.20 830 78.20 4,560 -0.30 78.50 830 78.80 880 78.90 1,490 122,290 78.30 79.20 77.80 6,800 2,850
HVN 37 34.60 32.20 34.50 3,090 34.55 10 34.60 8,490 34.60 17,220 0 34.80 8,190 34.85 1,050 34.90 11,650 120,870 34.60 35 34.60 1,250 13,500
IBC 21.60 20.20 18.80 20.05 5,500 20.10 2,280 20.15 3,250 20.20 5,230 0 20.20 22,540 20.30 2,110 20.35 2,230 120,090 20.20 20.20 20.10 8,160
LMH 12.45 11.65 10.85 11.20 410 11.30 10 11.40 410 11.65 10 0 11.65 2,900 11.70 210 11.75 300 119,660 11.60 11.65 11.45
PTL 4.72 4.42 4.12 4.12 10 4.13 500 4.46 5,000 4.72 10 0.30 4.72 10,030 119,610 4.70 4.72 4.21
HAH 13 12.15 11.30 12 4,970 12.05 7,070 12.10 1,200 12.10 -0.05 12.15 3,730 12.20 8,000 12.25 9,580 116,480 12.15 12.30 12.05 45,830
SJS 17.50 16.40 15.30 16.25 1,200 16.30 3,000 16.35 3,030 16.55 2,100 0.15 16.55 10,810 16.60 10,000 16.65 5,120 115,880 16.20 16.75 16.20
NT2 23.95 22.40 20.85 22.25 37,700 22.30 23,500 22.35 38,010 22.40 10,160 0 22.40 37,570 22.45 1,110 22.50 9,760 113,760 22.50 22.50 22.35 40,000 60,310
HDG 35.25 32.95 30.65 32.70 25,810 32.75 2,200 32.80 900 32.90 14,400 -0.05 32.90 740 32.95 7,660 33 13,110 111,500 32.95 33.15 32.60 1,000
CTF 24.30 22.75 21.20 21.90 600 21.95 50 22 50 22.95 30 0.20 22.95 3,920 23 770 23.10 150 106,200 22.65 23.20 22.65 190
NAF 25.35 23.70 22.05 23.85 10,000 23.90 8,300 24 17,400 24 5,600 0.30 24.10 3,000 24.20 4,000 24.30 4,500 106,030 23.80 24 23.50
VSC 27.75 25.95 24.15 25.45 300 25.50 900 25.60 1,010 25.60 5,540 -0.35 25.90 5,000 25.95 2,780 26 9,690 104,590 25.50 26.05 25.50 15,370 2,170
CVT 22.20 20.75 19.30 20.65 11,100 20.70 19,420 20.75 15,210 20.75 1,700 0 20.85 100 20.90 2,480 20.95 26,190 103,580 20.95 21 20.75 10 15,480
TVB 14.55 13.60 12.65 13.55 6,080 13.60 7,040 13.65 5,590 13.70 2,900 0.10 13.70 3,180 13.75 4,730 13.80 5,320 103,320 13.65 13.80 13.60 1,500
QBS 3.06 2.86 2.66 2.86 2,780 2.87 2,000 2.90 500 2.95 2,030 0.09 2.95 67,450 2.96 32,680 2.97 12,970 96,690 2.92 2.98 2.86
TPB 22.45 21 19.55 20.75 12,170 20.80 16,930 20.85 2,740 21 36,050 0 21 63,780 21.05 11,040 21.10 10,430 96,660 20.90 21 20.80
ITD 10.75 10.05 9.35 9.85 1,350 9.89 1,140 9.95 3,110 9.95 -0.10 10 20,000 10.05 200 10.10 300 91,250 9.75 10.10 9.75
PVT 17.90 16.75 15.60 16.60 15,630 16.65 18,360 16.70 120 16.75 16,010 0 16.75 7,920 16.80 10,690 16.85 10,570 90,430 16.75 16.85 16.60 30,000 26,540
TDG 1.97 1.85 1.73 1.83 20,000 1.84 9,240 1.85 300 1.85 400 0 1.86 14,940 1.88 11,480 1.89 4,740 75,030 1.88 1.89 1.85
BWE 26.50 24.80 23.10 24.75 10,000 24.80 9,300 24.85 2,760 24.85 2,840 0.05 24.90 5,000 24.95 2,000 25 11,580 73,340 24.80 25 24.50 15,700
TDM 28.45 26.60 24.75 26.25 1,200 26.30 9,260 26.50 5,000 26.55 17,310 -0.05 26.55 710 26.60 7,220 26.75 1,040 71,790 27.45 27.45 26.25 47,300
PGC 14.85 13.90 12.95 13.70 250 13.80 10,000 13.90 993,330 14 4,380 0.10 14 1,580 14.20 600 14.35 100 71,090 13.95 14 13.80 30,010
CCL 8.13 7.60 7.07 7.50 5,400 7.51 100 7.52 1,300 7.59 910 -0.01 7.59 4,680 7.60 6,870 7.65 730 68,440 7.75 7.75 7.51 500
PXI 3.34 3.13 2.92 2.94 200 2.95 440 2.96 90 3.14 0.01 3.12 1,440 3.13 4,250 3.14 2,140 66,220 3.14 3.14 2.93
CII 24.30 22.75 21.20 22.60 6,920 22.65 5,090 22.75 1,690 22.75 14,310 0 22.80 3,790 22.85 7,560 22.90 700 65,840 22.85 23 22.60 30,690 1,970
HID 2.26 2.12 1.98 2.13 54,260 2.15 930 2.16 10 2.19 330 0.07 2.19 12,000 2.23 990 2.24 5,440 63,070 2.12 2.24 2.11
ELC 5.99 5.60 5.21 5.60 5,000 5.71 5,000 5.80 2,600 5.84 200 0.24 5.84 1,580 5.88 1,500 5.89 1,000 61,960 5.60 5.84 5.60 4,400
PXS 5.82 5.44 5.06 5.30 1,000 5.40 500 5.41 1,500 5.45 0.01 5.45 12,210 5.50 5,000 5.55 10,000 58,660 5.45 5.60 5.45
BMP 52.40 49 45.60 47.75 160 47.80 1,340 47.90 2,100 47.90 1,030 -1.10 48.10 1,020 48.20 1,000 48.40 190 58,150 48.20 48.80 47.90 1,000
SFG 6.46 6.04 5.62 6.01 91,900 6.02 1,070 6.04 530 6.06 660 0.02 6.06 260 6.07 2,930 6.08 3,300 58,000 5.71 6.10 5.71
SZC 18.05 16.90 15.75 16.80 6,580 16.85 2,290 16.90 5,000 17 240 0.10 17 2,400 17.10 16,020 17.15 1,200 57,850 17.10 17.10 16.80
CSV 22.25 20.80 19.35 20.45 1,120 20.50 5,620 20.55 150 20.55 960 -0.25 20.75 950 20.80 3,010 20.85 1,010 55,220 20.90 20.95 20.50
BSI 8.51 7.96 7.41 8.02 2,000 8.03 6,000 8.04 1,400 8.17 2,000 0.21 8.17 4,380 8.18 6,650 8.19 700 55,120 8 8.19 7.96 1,330
TLH 4.55 4.26 3.97 4.18 4,800 4.19 6,000 4.25 160 4.29 60 0.03 4.29 3,380 4.30 8,620 4.34 500 54,770 4.26 4.29 4.18
FIR 47.70 44.60 41.50 44.40 6,100 44.50 2,100 44.55 1,590 44.55 2,250 -0.05 44.60 1,250 44.70 5,030 44.80 3,100 53,600 44.55 44.60 44.50
SKG 11.85 11.10 10.35 10.95 16,530 11 1,690 11.05 4,580 11.10 10 0 11.10 990 11.15 14,170 11.20 6,800 52,940 11.20 11.20 11.05 28,100
CTD 67.40 63 58.60 61.80 5,420 61.90 1,780 62 520 62 4,740 -1 62.50 400 62.80 400 62.90 1,000 50,710 63 63.50 61.90 3,690 14,190
BMI 26.95 25.20 23.45 24.80 6,000 25 1,200 25.05 100 25.15 1,200 -0.05 25.20 11,700 25.30 3,960 25.40 780 50,210 25.15 25.20 25 1,900
FUES 13.69 12.80 11.91 12.70 1,000 12.76 33,000 12.80 50,260 12.80 0 12.85 40,000 12.87 35,000 12.90 15,000 50,000 12.80 12.80 12.80
SAM 8.72 8.15 7.58 8.11 4,800 8.15 5,930 8.16 5,000 8.20 31,630 0.05 8.20 19,530 8.21 700 8.22 910 48,550 8.15 8.20 8.10
DPG 47.80 44.70 41.60 44.15 1,200 44.20 1,470 44.40 910 44.40 2,390 -0.30 44.55 300 44.60 20 44.70 420 47,100 44.60 44.80 44.20 1,450
MDG 9.84 9.20 8.56 8.56 50 9.20 13,960 9.84 0.64 9.84 10 43,970 9.20 9.84 9.20 43,950
SJD 19.25 18 16.75 17.75 1,080 17.80 790 17.90 5,080 17.90 2,500 -0.10 17.95 2,310 18 11,810 18.10 4,370 43,070 17.95 18 17.80 1,990
KDC 20.50 19.20 17.90 18.85 2,910 18.90 6,760 18.95 110 19 3,080 -0.20 19 3,360 19.10 860 19.15 8,160 42,690 19.20 19.20 18.90 2,350 14,210
CNG 24.90 23.30 21.70 23.05 3,800 23.10 4,500 23.15 5,050 23.35 0.05 23.35 150 23.75 30 23.80 2,000 42,320 23.30 23.35 23.30 1,090 42,000
HTN 18.85 17.65 16.45 17.50 8,970 17.55 26,160 17.60 2,530 17.60 10 -0.05 17.65 13,960 17.70 15,640 17.75 1,500 40,920 17.60 17.65 17.55
AST 88.20 82.50 76.80 81.30 2,110 81.50 1,300 82.50 720 82.50 310 0 83 5,190 83.50 10 84 800 39,720 81 83.50 80 3,760 28,150
SZL 48.75 45.60 42.45 45.10 2,080 45.15 10 45.20 1,000 45.45 3,700 -0.15 45.45 2,170 45.50 4,120 45.55 1,000 39,560 45.20 45.65 45.10 840 1,060
CTS 8.23 7.70 7.17 7.40 800 7.41 2,220 7.42 900 7.70 8,000 0 7.70 4,110 7.73 50 7.75 10 39,060 7.51 7.70 7.42 8,000 33,840
PTB 78 72.90 67.80 72.10 4,400 72.50 5,270 72.60 10,830 72.70 5,130 -0.20 72.70 1,230 72.80 910 72.90 450 37,860 72.80 73 72.60 500 1,700
HAP 3.58 3.35 3.12 3.34 4,000 3.35 1,120 3.36 1,170 3.38 1,010 0.03 3.38 1,590 3.39 3,720 3.40 6,600 35,550 3.31 3.39 3.30
CRC 14.40 13.50 12.60 13.35 750 13.40 620 13.50 50 13.55 0.05 13.55 5,150 13.60 2,720 13.70 1,750 35,400 13.50 13.55 13.50
CLG 3.44 3.22 3 3.40 320 3.43 500 3.44 66,220 3.44 60 0.22 35,120 3.44 3.44 3.44
NBB 21.70 20.30 18.90 20.25 500 20.30 6,000 20.35 500 20.65 0.35 20.50 50 20.60 50 20.65 2,930 35,080 20.50 20.70 20.30
MSH 49.15 45.95 42.75 45.90 10 45.95 2,610 46 600 46.05 1,400 0.10 46.05 350 46.10 800 46.30 1,040 34,520 46 47 45.80 1,760 12,000
VHC 84.40 78.90 73.40 77.60 2,200 77.70 460 78.50 220 78.40 2,780 -0.50 78.60 2,090 78.90 60 79 1,520 33,620 78.90 78.90 77.70 2,060 1,360
PET 8.18 7.65 7.12 7.57 7,520 7.60 730 7.61 5,000 7.61 80 -0.04 7.65 10,100 7.66 1,210 7.70 7,050 33,390 7.60 7.66 7.60 500
HTI 12.70 11.90 11.10 11.85 20 11.90 1,010 12 560 12 500 0.10 12.15 1,070 12.20 1,350 12.50 1,400 32,690 11.90 12 11.80 25,740
EIB 17.90 16.75 15.60 16.55 10,770 16.60 150 16.70 270 16.80 30 0.05 16.80 360 16.85 2,510 16.90 3,020 32,130 16.75 16.85 16.55 11,050 500
STK 18.80 17.60 16.40 16.90 3,700 17 5,030 17.15 5,480 17.15 1,300 -0.45 17.65 500 17.70 2,570 17.80 7,330 31,440 17.50 17.75 17.15 2,170 22,230
VSH 23.30 21.80 20.30 21.80 5,000 21.85 400 21.90 970 21.90 10 0.10 22.50 5,010 22.80 100 22.90 100 31,060 21.80 22.50 21.80 8,800
PME 58.70 54.90 51.10 52.50 1,690 53 2,000 53.50 2,000 54.80 15,000 -0.10 54.60 1,000 54.80 2,740 54.90 5,350 30,200 54.90 54.90 54.20 500
DVP 40.85 38.20 35.55 38.20 2,520 38.25 310 38.30 580 38.30 5,040 0.10 38.35 2,730 38.40 3,200 38.50 30 29,970 38.20 38.40 38.20 14,470
TIP 23.20 21.70 20.20 21.80 320 21.90 250 22 2,040 22.15 620 0.45 22.15 630 22.20 3,190 22.30 1,580 29,340 22 22.40 21.70
SBV 10.25 9.60 8.93 9.50 210 9.60 70 9.70 200 9.90 12,090 0.30 9.90 3,680 10 5,680 10.10 200 28,070 9.10 9.90 8.93 19,340
GIL 19.90 18.60 17.30 18.10 2,580 18.15 660 18.25 360 18.60 100 0 18.60 2,090 18.65 1,200 18.70 2,000 27,000 18.75 18.75 18.15 5,000 5,000
PAN 30.35 28.40 26.45 28.10 4,700 28.20 2,000 28.30 1,710 28.35 4,700 -0.05 28.35 2,860 28.40 230 28.50 8,320 26,980 28.40 28.40 28.30 7,700
PGD 53.50 50 46.50 48 100 50.10 540 50.80 20 53.50 3.50 25,830 50 53.50 50 1,060
EVE 11.85 11.10 10.35 10.95 600 11 510 11.10 3,960 11 40 -0.10 11.25 2,100 11.30 6,600 11.35 100 23,240 11.30 11.30 11 15,390
VCI 34.10 31.90 29.70 31.35 4,500 31.40 9,160 31.50 250 31.70 110 -0.20 31.70 990 31.80 1,000 31.90 1,500 23,010 31.30 31.95 31.20 19,420
C32 21.45 20.05 18.65 20 10 20.10 100 20.40 120 20.40 180 0.35 20.45 13,170 20.50 600 20.55 10 22,480 20 20.45 20 11,220 18,820
SGN 87.70 82 76.30 79 100 80 800 80.10 350 80.10 6,000 -1.90 82.20 1,000 82.30 3,840 82.40 1,200 20,550 82 82.30 80.10 12,540
KMR 2.72 2.55 2.38 2.50 3,000 2.51 10,200 2.52 600 2.59 7,500 0.04 2.59 1,900 2.60 200 2.62 100 19,550 2.55 2.59 2.51
TNT 1.75 1.64 1.53 1.60 17,630 1.61 18,100 1.62 4,510 1.64 3,000 0 1.65 16,570 1.66 100 1.67 12,970 18,600 1.64 1.65 1.61
ACL 24.30 22.75 21.20 22.50 100 22.70 2,730 22.80 100 23.60 1,000 0.85 23.60 190 23.70 800 24 100 18,540 22.75 23.60 22.20 100
YEG 40.20 37.60 35 39.60 200 39.85 500 40.20 11,720 40.20 20 2.60 18,240 37.60 40.20 37.60
BCE 7.22 6.75 6.28 6.69 1,100 6.70 300 6.71 100 6.73 6,010 -0.02 6.73 130 6.75 1,100 6.80 1,000 17,110 6.74 6.74 6.68
SCS 140.40 131.30 122.20 125.30 50 125.40 530 125.50 300 125.50 430 -5.80 127.30 1,140 127.40 120 127.50 770 16,250 130.20 130.20 125 4,990 7,110
TDC 8.69 8.13 7.57 8.13 3,050 8.14 2,990 8.15 680 8.15 4,020 0.02 8.16 1,600 8.18 260 8.19 750 15,460 8.16 8.19 8.14
YBM 4.48 4.19 3.90 4.21 20 4.22 100 4.23 90 4.47 0.28 4.46 150 4.47 11,490 4.48 780 15,250 4.25 4.48 4.20
SVC 42.80 40 37.20 39 1,000 40 980 40 0 40.20 20 40.40 100 40.50 3,000 15,040 40 40 40 1,000
C47 11.50 10.75 10 10.60 700 10.65 200 10.75 140 10.75 1,000 0 11 2,880 11.15 4,000 11.20 1,500 14,210 11 11 10.75 7,980
SMB 42.15 39.40 36.65 38.70 1,640 38.90 390 39 3,350 39.40 1,670 0 39.40 10,290 39.50 12,810 39.60 6,020 13,560 39.20 39.40 39 6,380
GDT 33.35 31.20 29.05 30.55 500 30.70 550 30.75 470 31.30 1,260 0.10 31.30 2,720 31.40 300 31.50 1,000 13,500 31.20 31.30 30.80 1,260
FMC 28.55 26.70 24.85 26.50 3,700 26.60 3,260 26.65 700 26.75 150 0.05 26.75 2,000 26.80 100 26.85 1,500 13,420 26.90 26.90 26.60 6,470 2,810
TYA 14.70 13.75 12.80 13.45 5,020 13.50 6,000 13.55 1,000 13.65 1,000 -0.10 13.65 900 13.70 4,020 13.75 4,600 13,100 13.60 13.65 13.60
CEE 18.05 16.90 15.75 15.80 3,000 15.85 1,050 16.80 13,000 -0.10 16.80 3,530 16.90 1,100 16.95 1,990 13,000 16.80 16.80 16.80
CIG 2.36 2.21 2.06 2.06 1,000 2.07 20 2.21 230 2.36 0.15 2.36 450 12,400 2.35 2.36 2.35
VPK 2.50 2.34 2.18 2.19 220 2.30 2,000 2.30 -0.04 2.34 300 2.35 360 2.40 1,200 11,180 2.20 2.30 2.20 7,180
SAB 249.50 233.20 216.90 230 300 233 6,460 233.10 340 233.20 1,540 0 233.20 610 234.30 10 234.40 170 10,640 235.90 235.90 233.20 5,910 5,900
VTO 7.91 7.40 6.89 7.35 2,000 7.38 100 7.39 30 7.40 400 0 7.40 3,590 7.45 470 7.47 3,000 10,500 7.40 7.40 7.39
TS4 3.90 3.65 3.40 3.75 1,500 3.84 100 3.85 1,000 3.90 0.25 3.90 3,890 10,190 3.82 3.90 3.82
TRC 43.75 40.90 38.05 39.25 200 40 710 40.05 60 40.90 3,000 0 40.90 1,850 41 13,350 41.10 3,000 9,930 39 41 39
SPM 13.65 12.80 11.95 12.35 10 -0.45 12.35 260 12.40 20 12.45 10 9,430 12 12.75 11.95
CMX 16.25 15.20 14.15 15 20 15.05 1,900 15.10 2,020 15.20 1,830 0 15.20 9,220 15.60 1,200 15.80 100 9,250 15.90 15.90 15.05
NVT 7.81 7.30 6.79 6.79 1,320 6.80 2,240 6.90 100 7.39 10 0.09 7.39 180 7.40 1,000 7.47 140 8,870 7.49 7.49 6.80
LIX 45.95 42.95 39.95 42.20 4,000 42.25 50 42.50 2,000 43.10 200 0.15 43.10 40 43.50 2,590 43.60 1,000 8,670 43.10 43.90 43.10 1,370
PAC 26.95 25.20 23.45 25 2,280 25.10 3,030 25.20 990 25.65 1,000 0.45 25.65 150 25.70 1,300 25.75 170 8,150 25 25.65 25
SMC 11.35 10.65 9.91 9.99 2,000 10 4,500 10.05 440 10.25 -0.40 10.25 3,170 10.30 2,990 10.65 380 8,130 10.30 10.30 10.25 1,120
FTS 13.25 12.40 11.55 12.10 400 12.15 1,700 12.20 750 12.30 110 -0.10 12.30 270 12.40 1,900 12.45 4,920 8,070 12.20 12.40 12.20 750
DXV 4.06 3.80 3.54 3.66 1,000 3.70 2,000 3.80 1,000 4 470 0.20 4 3,940 4.05 700 7,670 3.55 4 3.55
SBA 16.10 15.05 14 15 5,000 15.05 7,000 15.10 2,000 15.80 200 0.75 15.80 3,800 16 40,000 16.10 61,780 6,790 15.05 15.80 15.05
MHC 3.63 3.40 3.17 3.18 2,290 3.20 1,100 3.21 240 3.22 20 -0.18 3.22 690 3.30 2,000 3.37 1,010 6,540 3.28 3.37 3.17
SHA 4.97 4.65 4.33 4.40 2,800 4.41 10,010 4.42 16,970 4.57 -0.08 4.57 1,980 4.58 10,000 4.60 5,000 6,500 4.45 4.57 4.42
SRF 15.70 14.70 13.70 13.75 1,000 13.80 700 13.85 1,000 13.80 -0.90 15 370 15.20 1,700 15.50 3,530 6,470 15.60 15.60 13.80
BIC 26 24.30 22.60 23.30 100 23.35 70 23.40 300 24.25 3,000 -0.05 24.25 220 24.40 20 24.45 500 6,330 24.30 24.30 23.20 3,000 3,240
ASP 7.96 7.44 6.92 7.20 20 7.31 1,000 7.32 2,970 7.32 130 -0.12 7.33 500 7.40 10,480 7.43 740 6,200 7.44 7.44 7.32
TCL 30.90 28.90 26.90 27.90 100 28 6,000 28.40 550 28.60 -0.30 28.60 2,830 28.90 2,000 28.95 2,420 6,050 29.80 29.80 28.40 10
VPH 4.48 4.19 3.90 4.11 5,500 4.12 5,300 4.14 1,070 4.30 0.11 4.22 2,000 4.23 1,000 4.25 4,000 6,010 4.19 4.30 4.19
DHA 33.90 31.70 29.50 30.50 530 30.55 500 30.60 940 30.60 280 -1.10 31.70 10 31.95 10 32 3,550 5,880 31 32 30.60 110 10
TMP 38 35.55 33.10 34.60 500 35 510 35.80 350 36.75 4,000 1.20 36.75 100 36.80 580 36.90 700 5,660 36.25 36.75 36.25 550 3,900
VOS 1.76 1.65 1.54 1.63 5,810 1.64 300 1.65 480 1.68 50 0.03 1.68 4,990 1.69 22,220 1.70 18,350 5,640 1.65 1.69 1.65
ADS 11.75 11 10.25 10.80 520 10.85 10 10.90 20 10.90 200 -0.10 11.15 400 11.20 2,040 11.25 1,000 5,470 10.80 11.20 10.80
VDP 33.70 31.50 29.30 31 2,000 31.50 0 31.50 2,900 31.60 990 33.70 2,000 5,090 31.50 31.50 31.50
SRC 20.30 19 17.70 18.15 2,000 18.20 1,370 18.30 1,030 18.95 30 -0.05 18.80 10 18.90 10 18.95 100 5,060 18.30 18.95 18.20
UIC 39.35 36.80 34.25 35.50 910 35.60 410 35.70 150 35.50 1,100 -1.30 36 1,000 36.80 800 38.40 1,000 5,020 36 36 35.40 4,120
DHG 101.90 95.30 88.70 94.10 10 94.80 20 95 120 95 500 -0.30 95.20 800 95.30 1,610 95.40 10 4,860 95.30 95.30 95
CMG 39.35 36.80 34.25 36.35 450 36.40 1,260 36.50 930 36.80 10