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

Bảng giao dịch chứng khoán trực tuyến HOSE & HNX # 18/11/2017

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 890.69 ( -2.11    -0.24% )
KL: 188,537,818   GT: 5,361 (tỷ)
HNX 108.31 ( 0.02    0.02% )
KL: 58,901,174   GT: 749 (tỷ)
UPCOM 52.98 ( -0.09    -0.17% )
KL: 16,110,755   GT: 278 (tỷ)
VN30 887.41 ( -2.60    -0.29% )
KL: 64,774,085   GT: 2,992 (tỷ)
Cổ Tức, Ngày giao dịch không hưởng quyền: LCD (6.30)    LHC (58.50)    MPY (10.50)    PAC (49.30)    SFG (12.90)    VPS (17.60)    
MãCK Giá
Trần
Giá
Sàn
Giá
TC
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
SHB 8.60 7.20 7.90 7.80 1,585,600 7.90 2,130,700 8 1,838,100 8.10 955,000 0.20 8.10 658,100 8.20 3,291,000 8.30 4,423,600 18,788,900 7.90 8.30 7.90 7,000 10,100
KLF 3.80 3.20 3.50 3.30 986,700 3.40 1,624,600 3.50 22,100 3.50 251,700 0 3.60 672,500 3.70 1,415,400 3.80 1,869,100 3,434,700 3.60 3.70 3.40 400
PVX 2.40 2 2.20 2 582,300 2.10 1,240,100 2.20 929,400 2.20 101,700 0 2.30 826,800 2.40 2,494,900 288,300 2.20 2.30 2.20 5,000
FLC 6.66 5.80 6.23 6.24 545,910 6.25 497,930 6.26 1,502,990 6.26 1,506,160 0.03 6.27 41,950 6.28 26,400 6.29 42,060 9,129,480 6.29 6.35 6.17 3,100 30,040
DIG 17.85 15.55 16.70 16.20 394,710 16.25 120,770 16.30 2,590 16.30 180,090 -0.40 16.35 49,980 16.40 40,500 16.45 49,380 2,052,980 16.95 16.95 16.25 51,070
VIG 1.90 1.70 1.80 1.80 283,500 1.90 514,400 ATC 18,000 1.90 0.10 740,700 1.90 1.90 1.90
SBS 1.90 1.50 1.70 1.70 243,000 1.80 35,000 1.90 1,807,770 1.90 10,000 0.20 293,500 1.90 1.90 1.90
VCG 28.10 23.10 25.60 25 234,900 25.10 61,700 25.20 61,900 25.20 123,800 -0.40 25.40 37,000 25.50 33,100 25.60 49,400 4,724,000 26 26.50 25.10 56,100 29,000
KVC 3 2.60 2.80 2.60 227,800 2.70 309,600 2.80 5,000 2.90 6,300 0.10 2.90 119,900 3 137,700 320,600 2.80 2.90 2.70 20,400
PVS 18 14.80 16.40 16.30 188,700 16.40 144,100 16.50 15,100 16.60 146,800 0.20 16.60 199,800 16.70 314,000 16.80 711,200 5,590,600 16.40 16.90 16.30 30,000 113,000
CEO 11.40 9.40 10.40 10.40 165,900 10.50 126,600 10.60 41,400 10.60 370,600 0.20 10.70 127,100 10.80 62,100 10.90 79,600 3,564,400 10.30 10.70 10.30 1,000
AMD 7.66 6.66 7.16 7.64 150,100 7.65 206,800 7.66 2,041,920 7.66 100 0.50 1,880,560 7.60 7.66 7.35
STB 12.80 11.20 12 11.60 149,150 11.65 64,940 11.70 3,500 11.75 133,010 -0.25 11.75 12,830 11.80 35,950 11.85 30,700 4,020,830 12 12.15 11.65 882,330 1,372,990
HQC 2.79 2.43 2.61 2.58 147,500 2.59 237,300 2.60 160,550 2.60 500,910 -0.01 2.61 178,170 2.62 87,400 2.63 80,300 5,928,550 2.62 2.67 2.58 80,000
HUT 11.70 9.70 10.70 10.60 133,600 10.70 294,300 10.80 37,500 10.90 34,200 0.20 10.90 99,500 11 206,100 11.10 251,900 625,300 10.70 11 10.70 21,800
HVG 6.32 5.50 5.91 5.90 130,990 5.91 16,150 5.96 50 5.97 350 0.06 5.97 1,010 5.98 6,530 6 15,500 357,770 5.98 6 5.90 20,000 20,000
HKB 2.40 2 2.20 2 125,600 2.10 170,200 2.20 9,700 2.20 4,100 0 2.30 261,000 2.40 342,700 113,200 2.20 2.30 2.20
PVD 19.05 16.65 17.85 17.30 107,900 17.35 63,230 17.40 44,850 17.40 107,160 -0.45 17.50 1,200 17.55 11,000 17.60 27,720 3,740,480 17.85 18.10 17.30 534,890 343,170
HHS 4.63 4.03 4.33 4.25 105,550 4.26 44,880 4.27 101,710 4.27 251,770 -0.06 4.30 22,220 4.31 66,660 4.32 50,000 1,217,970 4.32 4.44 4.26 5,000
VIX 8.40 7 7.70 7.40 105,000 7.50 161,200 7.60 26,600 7.70 15,500 0 7.70 49,900 7.80 55,500 7.90 272,900 560,100 7.70 7.90 7.60 5,000
SHN 10.60 8.80 9.70 9.50 96,700 9.60 79,300 9.70 41,500 9.80 84,100 0.10 9.80 73,500 9.90 75,900 10 81,900 778,800 9.70 9.80 9.70
CII 34.85 30.35 32.60 32.30 94,240 32.35 30,000 32.40 2,760 32.50 208,510 -0.10 32.50 23,220 32.60 61,700 32.65 11,720 1,501,900 32.50 32.80 32 268,400 16,850
HAI 7.91 6.89 7.40 7.42 93,280 7.43 22,700 7.44 24,630 7.44 156,310 0.04 7.45 900 7.48 1,390 7.50 28,500 2,370,430 7.50 7.65 7.40 1,000 1,000
KSA 1.63 1.43 1.53 1.46 88,040 1.47 54,850 1.48 80,640 1.48 81,000 -0.05 1.51 25,690 1.52 32,270 1.54 63,600 1,599,730 1.63 1.63 1.48 100
MBB 24.90 21.70 23.30 23.45 85,120 23.50 267,120 23.55 12,600 23.60 299,670 0.30 23.60 39,920 23.65 139,520 23.70 401,880 5,474,220 23.50 23.75 23.30
CTG 22.45 19.55 21 20.50 83,680 20.55 30,530 20.60 8,320 20.60 188,170 -0.40 20.65 43,170 20.70 42,160 20.75 21,000 3,115,450 21.10 21.20 20.55 87,280 116,490
KHB 1.30 1.10 1.20 1.10 75,200 1.10 65,200 1.10 35,000 -0.10 1.20 196,400 1.30 950,200 1,037,500 1.10 1.20 1.10 300 84,100
HAG 8.26 7.18 7.72 7.79 75,010 7.80 33,930 7.81 31,640 7.81 153,890 0.09 7.82 31,310 7.83 20,000 7.84 5,000 3,738,970 7.88 7.91 7.60 56,540 70,300
SHS 20.10 16.50 18.30 17.80 74,100 17.90 57,400 18 28,000 18.10 54,100 -0.20 18.10 34,300 18.20 37,400 18.30 70,500 2,006,300 18.40 18.70 17.90 7,200 5,000
APS 3.40 2.80 3.10 2.80 72,400 2.90 80,700 3 21,800 3 8,000 -0.10 3.10 33,100 3.20 57,200 3.30 64,600 90,400 3.10 3.20 3
ITA 3.50 3.06 3.28 3.27 71,320 3.28 209,340 3.29 980 3.29 55,300 0.01 3.30 25,960 3.31 27,460 3.32 19,110 2,940,460 3.30 3.35 3.27 8,500 54,020
IDI 12.10 10.60 11.35 11.10 66,500 11.15 70,900 11.20 67,220 11.20 143,590 -0.15 11.25 5,000 11.30 16,910 11.35 41,700 1,561,380 11.40 11.50 11.20 19,900
NHP 2.50 2.10 2.30 2.10 63,000 2.20 140,900 2.30 81,300 2.40 300 0.10 2.40 97,900 2.50 163,300 12,700 2.40 2.40 2.30
HHG 7.70 6.30 7 6.70 61,000 6.80 66,300 6.90 62,000 7 500 0 7 5,700 7.10 56,900 7.20 22,700 117,900 7 7.10 6.90
ACB 36.40 29.80 33.10 32.80 59,600 32.90 18,400 33 1,000 33.10 147,700 0 33.10 85,500 33.20 81,600 33.30 98,000 2,287,200 33.20 33.40 32.60
ASM 11.40 9.96 10.70 10.55 58,970 10.60 128,550 10.65 74,200 10.65 95,710 -0.05 10.70 11,620 10.75 36,230 10.80 46,490 1,874,360 10.65 10.85 10.65 8,000 8,950
DCS 2.20 1.80 2 1.80 57,200 1.90 241,900 2 104,900 2.10 500 0.10 2.10 218,100 2.20 159,200 33,500 2 2.10 2
LDG 19.60 17.10 18.35 17.50 56,680 17.55 25,150 17.60 9,720 17.60 257,050 -0.75 17.65 4,100 17.70 13,350 17.80 3,000 1,197,020 18.50 18.50 17.40
GTN 17 14.80 15.90 15.55 56,330 15.60 53,990 15.65 46,740 15.65 29,360 -0.25 15.70 860 15.75 25,850 15.80 28,000 1,729,680 15.95 16 15.60 13,530
HAR 10.40 9.06 9.74 9.68 56,300 9.69 35,450 9.70 292,700 9.70 33,700 -0.04 9.73 20,000 9.74 23,660 9.75 100 1,026,280 9.50 9.89 9.47
SSI 26.30 22.90 24.60 24.35 55,420 24.40 9,820 24.45 100 24.50 169,050 -0.10 24.50 43,830 24.55 44,210 24.60 113,550 3,145,030 24.70 24.80 24.25 618,470 245,790
DXG 19.95 17.35 18.65 18.40 54,230 18.45 160,720 18.50 103,750 18.50 208,320 -0.15 18.55 500 18.60 12,000 18.65 15,100 2,567,760 18.70 18.75 18.45 8,330 11,670
PVM 11.30 8.50 9.90 9.80 52,000 9.90 91,300 10 2,100 10 2,000 0.10 10.10 2,000 10.20 6,900 10.30 2,000 27,700 9.90 11.20 9.90
EVE 20.20 17.60 18.90 18.50 51,820 18.55 30,000 18.60 2,000 18.60 16,690 -0.30 18.70 1,000 18.90 7,000 19 38,800 162,590 19.30 19.30 18.60 10
MBS 14.30 11.70 13 12.60 51,300 12.70 10,400 12.80 1,800 12.80 17,100 -0.20 13 9,000 13.10 19,600 13.20 23,100 87,300 12.80 13.10 12.80
DLG 3.37 2.93 3.15 3.11 50,840 3.12 153,900 3.13 26,010 3.13 22,060 -0.02 3.14 1,000 3.15 74,820 3.17 2,300 588,810 3.19 3.24 3.13
TTF 7.32 6.38 6.85 6.82 50,000 6.83 50,000 6.84 1,490 6.85 22,150 0 6.85 16,100 6.90 4,900 6.98 3,400 189,240 7 7.20 6.80
E1VF 15.63 13.59 14.61 14.51 49,820 14.52 50,000 14.61 2,800 14.65 0.04 14.64 52,000 14.65 47,740 14.66 51,000 1,768,270 14.90 15 14.50 1,628,500 7,000
G20 1.60 1.20 1.40 1.30 49,500 1.40 19,500 1.50 6,900 1.60 0.20 90,900 1.20 1.60 1.20
HSG 25.75 22.45 24.10 23.45 48,090 23.50 227,010 23.55 78,320 23.60 107,710 -0.50 23.60 210 23.65 32,730 23.70 68,810 3,416,200 24.10 24.20 23.50 544,090 546,300
AAA 33.15 28.85 31 30.30 46,950 30.35 34,820 30.40 4,080 30.40 113,620 -0.60 30.45 9,250 30.50 11,310 30.60 12,050 1,492,820 31 31.10 30.30 3,900
VGS 10.10 8.30 9.20 8.90 46,500 9 154,000 9.10 49,100 9.20 100 0 9.20 26,600 9.30 49,400 9.40 118,500 109,400 9.20 9.30 9.10
HBC 56.90 49.50 53.20 52 45,770 52.10 28,440 52.20 10,450 52.20 118,450 -1 52.40 5,250 52.50 17,530 52.60 3,770 1,175,970 53.40 53.40 51.80 22,090 73,560
TOP 1.70 1.30 1.50 1.30 44,700 1.40 253,300 1.50 327,900 1.60 5,000 0.10 1.60 17,600 1.70 552,200 339,800 1.60 1.70 1.50
VNM 196 170.40 183.20 183 44,230 183.10 31,800 183.20 16,900 183.20 28,830 0 183.30 1,720 183.40 17,520 183.50 22,810 645,550 183.20 183.90 182.20 3,699,740 3,395,210
NDN 10.10 8.30 9.20 9 43,800 9.10 36,700 9.20 2,000 9.30 2,000 0.10 9.30 86,300 9.40 102,500 9.50 51,100 203,400 9.20 9.30 9.10 2,200
HDC 18.80 16.40 17.60 17.30 42,500 17.40 23,000 17.50 21,040 17.60 10,000 0 17.60 8,740 17.65 9,070 17.70 13,720 569,890 17.70 17.90 17.60
BID 25.80 22.50 24.15 24 40,680 24.05 6,080 24.10 16,150 24.05 113,550 -0.10 24.15 770 24.20 47,520 24.25 22,000 2,518,270 24.20 24.30 23.50 658,760 730,660
PDR 36.80 32 34.40 34.20 40,050 34.25 12,810 34.30 32,190 34.30 38,650 -0.10 34.35 13,150 34.40 9,990 34.45 11,920 1,560,330 34.40 34.60 34.05 15,260
LPB 15 11.20 13.10 12.70 39,700 12.80 131,800 12.90 189,300 13 200 -0.10 13 20,800 13.10 68,500 13.20 84,600 1,427,600 13.30 13.40 12.90 181,710 600
PNJ 127.80 111.20 119.50 116 36,780 116.10 9,390 116.20 9,310 116.20 113,910 -3.30 116.90 2,900 117 9,420 117.40 10 1,090,260 120.50 120.90 116.10
MBG 2.90 2.50 2.70 2.50 33,100 2.60 30,500 2.70 33,900 2.80 100 0.10 2.80 39,500 2.90 48,900 32,900 2.70 2.80 2.70
DAH 4.32 3.76 4.04 4.03 33,000 4.04 5,500 4.05 5,510 4.06 240 0.02 4.06 440 4.07 2,020 4.08 4,000 116,900 4.04 4.06 4.01 3,500
MDG 16.65 14.55 15.60 14.60 33,000 14.70 3,000 14.80 840 15 500 -0.60 15 5,050 15.30 2,000 15.40 2,000 43,370 15.20 15.20 14.80
C69 7.10 5.90 6.50 6.30 32,300 6.40 13,800 6.50 1,500 6.60 2,700 0.10 6.60 17,400 6.70 20,500 6.80 14,400 187,200 6.50 6.60 6.30
DCM 13.30 11.60 12.45 12.25 31,700 12.30 68,190 12.35 6,920 12.35 13,330 -0.10 12.40 61,160 12.45 23,900 12.50 101,130 784,440 12.50 12.55 12.30
PHC 14.90 12.30 13.60 13.30 31,300 13.40 32,600 13.50 21,600 13.60 23,000 0 13.60 17,900 13.70 7,000 13.80 6,200 236,000 13.60 13.90 13.50
DGW 20.20 17.60 18.90 18.90 30,980 18.95 10,930 19 20,580 19 10,200 0.10 19.20 9,470 19.30 16,170 19.40 4,880 587,660 18.90 19.20 18.60 7,820
HT1 14.40 12.60 13.50 14.25 30,690 14.30 9,600 14.35 21,500 14.40 28,980 0.90 14.40 41,200 1,420,340 13.50 14.40 13.50 17,900 30
EIB 12.50 10.90 11.70 11.45 30,050 11.50 27,270 11.55 35,790 11.60 27,670 -0.10 11.60 86,310 11.70 21,360 11.75 2,320 255,810 11.70 11.70 11.45 21,490 7,000
SAL 14 6 10 6 30,000 8 3,000 10 10,000 10 0
SD5 11.70 9.70 10.70 10.10 30,000 10.30 3,200 10.40 2,100 10.50 -0.20 10.50 100 10.60 19,100 10.70 13,500 42,800 10.60 10.60 10.50
TLH 11.75 10.25 11 10.85 30,000 10.90 79,360 10.95 12,410 10.95 32,300 -0.05 11 35,160 11.05 17,880 11.10 37,020 538,820 11.10 11.15 10.95
TVC 9.10 7.50 8.30 8 29,900 8.10 34,200 8.20 14,400 8.30 2,000 0 8.30 9,100 8.40 31,300 8.50 39,300 139,300 8.20 8.40 8.20
DRI 13.30 9.90 11.60 11.40 29,600 11.50 21,100 11.60 20,000 11.70 100 0.10 11.70 16,300 11.80 26,700 11.90 14,100 223,600 11.70 11.80 11.50
ROS 193 167.80 180.40 181.80 28,390 181.90 35,630 182 31,890 182 14,410 1.60 182.10 8,480 182.50 500 182.60 7,010 1,029,570 180.50 182.10 180.30 13,480 48,660
TCH 20.05 17.45 18.75 17.95 28,250 18 27,510 18.05 27,570 18.20 98,900 -0.55 18.20 2,400 18.25 49,200 18.30 24,400 2,370,150 18.90 18.90 17.70 1,430
PVT 18.35 15.95 17.15 17.05 28,000 17.10 3,100 17.15 9,440 17.15 8,600 0 17.20 2,500 17.25 2,500 17.30 4,750 474,570 16.90 17.30 16.85 13,510 54,000
FID 1.60 1.40 1.50 1.40 27,700 1.50 300 ATC 17,000 1.60 54,000 0.10 194,500 1.40 1.60 1.40
TIG 4 3.40 3.70 3.50 27,200 3.60 79,700 3.70 14,000 3.70 10,000 0 3.80 26,700 3.90 111,700 4 53,700 621,500 3.80 3.80 3.70 4,000
KBC 14.15 12.35 13.25 13.10 26,490 13.15 100,000 13.20 106,030 13.20 202,370 -0.05 13.25 80,410 13.30 124,460 13.35 152,980 1,919,320 13.25 13.30 13.05 6,410 94,680
LIG 4.60 3.80 4.20 4 26,400 4.10 11,400 4.20 2,900 4.30 4,000 0.10 4.30 19,300 4.40 15,400 4.50 10,000 56,300 4.20 4.30 4.20
TTB 11.90 9.90 10.90 10.50 26,200 10.60 10,700 10.70 5,900 10.70 3,500 -0.20 10.80 4,400 10.90 7,900 11 14,800 458,500 10.80 11.10 10.60
PIV 17.20 14.20 15.70 15.60 25,600 15.70 16,500 15.80 60,300 15.80 8,400 0.10 15.90 4,400 16 12,500 16.10 21,200 87,900 15.70 15.90 14.20
SCR 10 8.74 9.39 9.23 25,300 9.24 56,310 9.25 11,090 9.34 83,570 -0.05 9.34 18,560 9.35 56,000 9.36 32,030 1,421,390 9.40 9.46 9.22 4,000 1,470
DVN 21.20 15.80 18.50 17.60 25,100 17.70 47,700 17.80 13,300 18 100 -0.50 18 28,100 18.10 32,100 18.20 12,200 1,020,600 18.60 18.70 17.70
FUES 12.19 10.61 11.40 10.99 25,000 11 370 11.21 9,400 11.21 -0.19 11.40 20,000 11.70 30,000 11.71 25,000 21,530 11.50 11.50 11.21 10
ART 19 14.20 16.60 15 24,300 15.10 3,500 15.20 18,000 15.20 1,100 -1.40 15.40 12,100 15.50 11,900 15.60 8,900 298,200 16.20 16.30 15.20 600
HPG 41.35 35.95 38.65 38.10 23,750 38.15 136,720 38.20 5,740 38.20 116,570 -0.45 38.25 36,400 38.30 46,110 38.35 35,630 2,824,720 38.60 38.70 37.95 996,420 706,740
GEX 24.90 18.50 21.70 21.20 23,400 21.30 27,000 21.40 9,100 21.50 1,900 -0.20 21.60 8,000 21.70 15,000 21.80 6,300 161,200 21.70 21.90 20.40
VC3 20 16.40 18.20 17.80 22,200 17.90 9,300 18 500 18.10 10,000 -0.10 18.10 15,500 18.20 32,200 18.30 17,000 213,700 18.20 18.30 17.90
PVB 17.70 14.50 16.10 15.70 21,200 15.80 2,500 15.90 1,300 16.10 7,000 0 16.10 10,000 16.20 8,600 16.30 11,500 99,000 16.10 16.20 15.80
BSP 31.10 23.10 27.10 26.10 21,000 27 1,000 27.10 300 27 -0.10 27.40 1,000 27.50 2,500 29.10 900 3,200 27.10 27.10 27
MCO 1.60 1.40 1.50 1.50 21,000 1.60 51,500 ATC 25,000 1.60 0.10 12,000 1.60 1.60 1.50
AGR 5.28 4.60 4.94 5.26 20,500 5.27 620 5.28 420,200 5.28 0.34 806,660 5.28 5.28 5.10 7,000
DST 16.10 13.30 14.70 14.60 20,400 14.70 231,700 14.80 43,600 14.80 2,900 0.10 14.90 2,300 15 20,800 15.10 16,600 152,400 14.70 14.90 14.40
VHG 1.40 1.22 1.31 1.38 20,110 1.39 1,220 1.40 68,170 1.40 20,010 0.09 2,485,600 1.31 1.40 1.31 188,090 200
PPI 2.18 1.90 2.04 2.02 20,020 2.03 5,520 2.04 5,040 2.05 5,760 0.01 2.05 850 2.07 3,810 2.08 5,190 214,230 2.06 2.14 2.04
DNA 19.50 14.50 17 16 20,000 16.10 500 16.20 4,000 16.50 200 -0.50 17.40 500 17.70 100 17.80 500 7,000 19.50 19.50 16.50
ITS 3.60 2.80 3.20 2.90 20,000 3 10,000 3.10 10,900 3.20 0 3.20 9,700 3.30 2,500 3.40 5,500 900 3.20 3.20 3.20
NVT 3.03 2.65 2.84 2.81 20,000 2.82 1,000 2.84 1,670 2.84 8,820 0 2.85 360 2.90 23,410 2.93 19,290 102,420 2.85 2.94 2.83
TNG 14.70 12.10 13.40 13 18,800 13.10 20,200 13.20 1,300 13.30 13,900 -0.10 13.30 2,200 13.40 26,700 13.50 38,900 209,100 13.50 13.50 13.10 100
TSC 3.91 3.41 3.66 3.75 18,390 3.81 20,000 3.86 7,880 3.86 57,130 0.20 3.87 2,980 3.88 14,260 3.89 28,000 1,178,150 3.71 3.91 3.66
VPB 42.25 36.75 39.50 39.40 18,260 39.45 5,560 39.50 35,720 39.50 44,720 0 39.55 4,670 39.60 20,170 39.70 14,510 561,660 39.80 40 39.45
FIT 8.49 7.39 7.94 8.17 18,000 8.19 19,000 8.20 12,050 8.20 64,970 0.26 8.22 15,590 8.23 11,600 8.24 18,410 2,807,260 7.94 8.32 7.94 2,300
TIS 14.90 11.10 13 13.20 17,900 13.30 14,400 13.40 22,200 13.70 13,000 0.70 13.70 3,500 13.80 22,100 13.90 22,600 501,000 13.50 14.20 13.30
CMG 26 22.60 24.30 23.60 17,380 23.65 10,410 23.70 10,330 23.70 3,800 -0.60 23.95 500 24 20,900 24.10 2,100 206,350 24 24.20 23.60 20,670 9,500
VRE 47.05 40.95 44 44.45 16,920 44.50 56,310 44.55 60,750 44.60 677,340 0.60 44.60 82,710 44.70 146,000 44.90 3,540 10,742,380 44 45.50 43.30 5,246,680 10,437,350
PXL 2.40 1.80 2.10 1.90 16,900 2 104,000 2.10 138,700 2.10 1,000 0 2.20 80,400 2.30 56,700 2.40 112,200 4,400 2.20 2.20 2.10
ANV 10.30 8.97 9.64 9.71 16,700 9.75 22,720 9.76 4,640 9.76 15,370 0.12 9.80 41,990 9.82 2,700 9.83 6,720 540,110 9.64 9.88 9.56
BWE 27.20 23.70 25.45 24.95 16,500 25 28,910 25.05 10,710 25.05 18,700 -0.40 25.10 3,590 25.15 4,870 25.20 23,000 266,190 25.45 25.55 25.05 800
SJS 33.80 29.40 31.60 31 16,500 31.05 7,000 31.10 7,710 31.10 16,490 -0.50 31.30 400 31.45 4,000 31.50 7,680 186,290 31.60 31.85 31.10
KSQ 2.20 1.80 2 1.80 16,200 1.90 24,600 2 700 2.10 100 0.10 2.10 36,100 2.20 17,100 26,100 2 2.10 2
NVL 65.10 56.70 60.90 60.50 16,060 60.60 7,300 60.70 8,850 60.80 23,790 -0.10 60.80 100 60.90 10,520 61 15,100 1,493,820 60.90 61.40 60.60 18,700 86,790
PTI 24.60 20.20 22.40 20.20 16,000 21.50 2,800 21.60 500 22.40 0 23.90 800 24 300
VIP 8 6.96 7.48 7.35 16,000 7.36 5,830 7.37 5,000 7.44 20,130 -0.04 7.44 4,070 7.45 11,780 7.48 10,340 86,230 7.45 7.60 7.36 650
PLX 61.20 53.20 57.20 55.40 15,650 55.50 59,670 55.60 1,070 55.60 71,540 -1.60 56 2,190 56.20 500 56.30 3,900 486,410 57 57 55.60 40,270 144,200
TRC 29.60 25.80 27.70 27.30 15,110 27.40 20,400 27.50 80 27.60 120 -0.10 27.60 290 27.70 2,180 27.80 3,000 10,410 27.50 27.70 27.50 130
CET 5.30 4.50 4.90 4.70 15,100 4.80 2,800 4.90 1,900 4.90 1,000 0 5 2,200 5.10 12,800 5.30 8,100 18,100 4.80 5.10 4.80
DS3 19 15.60 17.30 16.90 15,100 17 12,800 17.10 15,000 17.20 -0.10 17.20 4,800 17.30 9,400 17.40 12,200 107,800 17.30 17.30 17.10
SZE 8.80 6.60 7.70 7 15,000 7.50 10,000 7.60 5,000 7.60 -0.10 7.70 28,100 8 2,000 5,000 7.60 7.60 7.60
LGL 12.15 10.65 11.40 11.30 14,600 11.40 10,000 11.45 1,530 11.45 13,800 0.05 11.50 9,660 11.55 7,330 11.60 47,130 182,130 11.50 11.80 11.45
HKT 3.40 2.80 3.10 3 14,400 3.10 5,100 3.20 2,000 3.40 100 0.30 3.40 25,600 98,700 3.20 3.40 3.10 200 1,100
LCG 10.55 9.21 9.90 9.80 14,400 9.84 10,250 9.85 15,180 9.92 12,010 0.02 9.92 6,580 9.93 5,830 9.95 6,500 198,690 9.91 9.95 9.85
PVI 37.60 30.80 34.20 33.60 14,300 33.70 6,700 33.80 2,000 33.80 5,000 -0.40 33.90 18,200 34 21,800 34.10 22,000 330,200 34.50 34.80 33.60
NLG 29.95 26.05 28 27.80 14,100 27.90 22,000 27.95 18,210 27.95 64,440 -0.05 28 6,380 28.05 10 28.10 9,880 779,270 28.40 28.55 27.90 1,401,770 1,350,350
SFG 13.85 12.05 12.90 12.80 14,100 12.85 11,010 12.90 15,100 13 0.10 13 13,100 13.10 10,000 13.20 12,000 80,650 13.50 13.50 12.80 9,000
HCD 9.04 7.86 8.45 8.38 13,750 8.39 8,600 8.40 17,940 8.40 7,000 -0.05 8.41 6,170 8.43 9,520 8.44 10,750 125,840 8.45 8.45 8.40
TNI 7.16 6.24 6.70 6.60 13,730 6.61 6,420 6.63 3,990 6.65 2,310 -0.05 6.65 2,100 6.68 5,630 6.69 3,000 385,230 6.71 6.75 6.58
C32 40.30 35.10 37.70 36.80 13,660 36.90 2,000 37 240 37 13,480 -0.70 37.10 5,480 37.20 330 37.30 5,810 175,480 37.70 37.70 36.90 300
CVN 5.80 4.80 5.30 4.90 13,600 5 10,100 5.10 7,500 5.20 500 -0.10 5.20 500 5.30 5,000 5.40 12,100 32,200 5.40 5.50 5.10
PFL 1.60 1.20 1.40 1.20 13,600 1.30 142,000 1.40 8,000 1.50 100 0.10 1.50 215,700 1.60 317,200 172,100 1.30 1.50 1.30
CVT 56.70 49.30 53 52.50 13,530 52.60 13,030 52.70 14,410 52.70 14,840 -0.30 52.80 1,000 52.90 6,990 53 6,700 1,417,670 53.20 54.10 52.60 22,780 41,230
MWG 143.90 125.10 134.50 133.50 13,490 133.60 20,000 133.70 12,220 134 25,590 -0.50 133.80 510 134 12,000 134.20 1,540 682,340 135 135.50 133.10
GAS 85.40 74.40 79.90 78.90 13,010 79 8,590 79.10 400 79.40 37,500 -0.50 79.30 8,210 79.40 7,520 79.50 10,000 621,920 79.90 80.30 78.70 290,880 208,040
HVN 33.80 25 29.40 29.10 13,000 29.20 13,200 29.30 20,000 29.30 500 -0.10 29.40 18,000 29.50 76,300 29.60 34,500 631,400 29.40 29.90 29.10 66,800 60,070
MPT 3.60 3 3.30 3 13,000 3.10 18,500 3.20 9,100 3.30 0 3.30 36,100 3.40 75,700 3.50 37,300 75,200 3.30 3.30 3.20
SBT 22.85 19.95 21.40 21.25 13,000 21.30 57,050 21.35 11,770 21.35 528,560 -0.05 21.40 10 21.45 20 21.50 14,990 4,020,550 21.70 21.90 21.35 58,140 1,588,070
QBS 8.44 7.34 7.89 7.95 12,700 7.96 12,030 7.97 10,150 7.97 39,100 0.08 8 1,250 8.09 380 8.10 10,600 276,870 7.89 8.20 7.89
VMG 2.50 1.90 2.20 2 12,500 2.10 8,000 2.20 5,000 2.30 0.10 2.40 2,100 2.50 7,700 19,600 2.30 2.30 2.20
DNP 23.80 19.60 21.70 21.50 12,300 21.60 3,700 21.70 600 21.70 0 21.90 1,800 22 900 22.70 7,700 11,000 21.70 21.90 21.60 5,700 7,500
ITQ 3.40 2.80 3.10 2.80 12,200 2.90 37,100 3 8,700 3 100 -0.10 3.10 49,900 3.20 17,300 3.30 14,700 18,300 3 3 3
KDC 41.20 35.90 38.55 37.55 12,060 37.60 10,110 37.80 20,350 37.80 34,060 -0.75 37.90 3,300 38 8,930 38.05 1,000 307,180 38.50 38.65 37.55 10,430 145,950
REE 37.70 32.80 35.25 34.70 11,980 34.75 23,640 34.80 720 34.80 76,150 -0.45 34.90 13,150 34.95 7,420 35 19,440 1,277,730 35.50 35.60 34.75 104,440 104,430
GKM 16 13.20 14.60 14.30 11,800 14.40 7,500 14.50 6,600 14.60 5,000 0 14.60 5,800 14.70 8,800 14.80 4,900 45,200 14.60 14.70 14.40
TDH 14.40 12.60 13.50 13.15 11,600 13.20 18,850 13.25 2,010 13.30 3,510 -0.20 13.30 410 13.35 3,750 13.40 5,440 319,020 13.50 13.50 13.20 11,000
GMD 45.30 39.40 42.35 41.40 11,560 41.45 10,620 41.50 1,400 41.50 35,550 -0.85 41.80 8,500 41.90 54,570 41.95 990 906,320 42 42.45 41.40 36,100 36,200
DHC 39.05 33.95 36.50 36.40 11,370 36.45 5,000 36.50 4,900 36.50 5,000 0 36.70 10,000 37 9,900 37.50 500 115,980 36.20 37 36.20
BCC 7.30 6.10 6.70 6.30 11,100 6.40 54,800 6.50 20,700 6.70 100 0 6.70 9,000 6.80 4,500 6.90 7,400 173,000 6.70 6.70 6.40 11,000 26,000
VNE 8.98 7.82 8.40 8.31 11,100 8.35 29,440 8.40 10,000 8.41 11,010 0.01 8.41 6,400 8.45 9,890 8.50 23,300 302,460 8.50 8.55 8.35
PVE 8 6.60 7.30 6.80 11,000 6.90 10,100 7 44,100 7.10 14,400 -0.20 7.10 10,600 7.20 39,000 7.30 54,000 69,100 7.20 7.20 7 4,000
FTM 13.30 11.60 12.45 12.15 10,910 12.20 9,250 12.25 3,390 12.50 5,000 0.05 12.50 10,380 12.55 4,580 12.60 15,730 317,360 12.45 12.60 12.10 10
LAS 15 12.40 13.70 13.20 10,500 13.30 53,000 13.40 12,700 13.50 2,000 -0.20 13.50 8,100 13.60 4,400 13.70 7,200 63,900 13.60 13.70 13.40
IMP 72.70 63.30 68 69 10,350 69.90 10,000 70 7,820 70 22,860 2 71 20 72 1,100 72.20 1,200 67,530 68 70 66.60 400 1,000
SDT 9.30 7.70 8.50 8.20 10,200 8.30 4,200 8.40 100 8.40 -0.10 8.50 2,000 8.60 6,900 8.70 5,800 12,500 8.70 8.70 8.30
VKC 6.30 5.30 5.80 5.50 10,100 5.60 19,100 5.70 12,800 5.80 100 0 5.80 29,400 5.90 6,500 6 21,500 42,800 5.80 5.80 5.70
ACM 1.60 1.40 1.50 1.50 10,000 1.40 438,300 1.50 27,100 0 1.50 320,000 1.60 440,200 53,900 1.50 1.50 1.40
AFX 4.60 3.40 4 3.40 10,000 3.80 1,000 4 2,000 4.10 0.10 4.50 800 1,000 4.10 4.10 4.10
DBD 58.10 43.10 50.60 50.60 10,000 50.70 8,900 50.80 800 51 7,200 0.40 51 800 51.20 400 51.30 3,100 83,900 50.10 51.50 50.10
HLD 11.90 9.90 10.90 10.60 10,000 10.70 33,500 10.80 7,200 10.90 500 0 10.90 500 11 1,000 11.20 2,200 57,900 11.10 11.30 10.80
HRT 4.10 3.10 3.60 3.30 10,000 3.40 1,000 3.50 1,000 3.60 0 4 500
LSS 11.80 10.30 11.05 10.90 10,000 11 40,800 11.05 1,100 11.05 19,910 0 11.10 23,610 11.15 2,000 11.20 6,040 277,560 11 11.10 10.85
PPC 23.30 20.30 21.80 21.35 10,000 21.40 19,900 21.45 5,390 21.45 20,500 -0.35 21.55 1,140 21.60 30,100 21.70 65,360 198,670 22.15 22.15 21.40 5,950 126,500
PVG 8 6.60 7.30 7.10 10,000 7.20 10,000 7.30 1,200 7.30 0 7.40 7,200 7.50 13,500 7.60 7,200 71,900 7.40 7.50 7.30 21,500
VC9 15.10 12.50 13.80 12.60 10,000 12.70 10,000 12.80 500 13.60 9,000 -0.20 13.70 3,000 13.80 500 14.90 6,300 53,200 13.70 13.70 12.60
VIB 25 18.60 21.80 21.80 10,000 22 10,000 22.10 600 22.10 0.30 22.20 3,700 22.30 6,400 22.40 1,500 63,800 21.80 22.30 21.80
VIS 29.40 25.60 27.50 27.55 10,000 27.60 10,000 27.70 2,370 27.80 1,000 0.30 27.80 6,010 27.90 9,150 28 5,510 64,500 27.50 28 27.50 250
KSH 2.50 2.18 2.34 2.25 9,830 2.26 13,240 2.27 4,410 2.28 4,450 -0.06 2.28 430 2.29 2,810 2.30 48,400 175,190 2.31 2.34 2.25 40
ATB 2.30 1.70 2 1.70 9,800 1.80 25,200 1.90 25,500 2 0 2 22,400 2.10 21,500 2.20 29,500 227,800 2.20 2.20 1.90
PGC 15.90 13.90 14.90 14.80 9,530 14.85 10,250 14.90 2,440 14.90 0 14.95 11,730 15 9,890 15.20 240 26,210 14.90 14.95 14.85 900
SWC 13.90 10.30 12.10 11.80 9,400 11.90 11,800 12 6,800 12.10 1,000 0 12.10 4,500 12.20 6,400 12.30 12,900 232,400 12.30 12.30 12
SD9 9.10 7.50 8.30 7.90 9,200 8 15,700 8.10 17,600 8.10 20,500 -0.20 8.20 8,300 8.30 19,000 8.40 3,200 82,100 8.30 8.30 8.10
PVC 11 9 10 9.60 9,100 9.70 19,600 9.80 11,700 9.80 5,000 -0.20 9.90 8,400 10 33,200 10.10 22,800 206,000 10 10 9.80
SGP 10.30 7.70 9 8.80 9,000 8.90 2,000 9 5,400 9.10 100 0.10 9.40 2,900 9.50 6,000 9.60 8,500 18,500 9 9.50 9
VIC 74.70 65.10 69.90 70.70 8,830 70.80 1,970 71 80,640 71.40 187,500 1.50 71.40 1,330 71.50 4,260 71.60 2,510 1,572,620 70.20 72 69.90 422,420 1,294,360
VND 22.70 19.80 21.25 21.35 8,770 21.45 2,000 21.50 500 21.55 13,710 0.30 21.55 46,240 21.60 50,080 21.65 38,290 1,302,190 21.30 21.95 21.30 9,900 5,420
FPT 60.90 53.10 57 56.40 8,730 56.50 29,890 56.60 2,100 56.70 190,170 -0.30 56.70 9,110 56.80 17,000 56.90 28,500 3,930,560 57.30 57.30 55.90 874,610 884,740
SKG 34.30 29.90 32.10 32.05 8,670 32.10 1,030 32.20 10,220 32.45 650 0.35 32.45 9,720 32.50 6,210 32.55 1,000 167,080 32.10 32.45 32.05 77,720 1,280
CMS 4.70 3.90 4.30 4.20 8,600 4.30 2,100 4.40 1,000 4.30 0 4.50 1,000 4.60 10,000 4.70 4,400 1,000 4.30 4.30 4.30
SHA 8.98 7.82 8.40 8.35 8,600 8.40 5,300 8.41 1,140 8.45 1,200 0.05 8.45 4,900 8.48 2,300 8.49 40 125,370 8.40 8.48 8.40
HMH 12.60 10.40 11.50 11 8,500 11.10 7,000 11.20 900 11.20 -0.30 11.30 8,500 11.40 200 11.50 21,000 1,000 11.10 11.40 11.10 200
VRC 20.75 18.05 19.40 18.80 8,500 18.90 6,000 19 1,090 19.30 10 -0.10 19.30 2,490 19.40 7,500 19.50 3,100 118,380 19.20 19.60 19
SSN 22.30 16.50 19.40 19.20 8,300 19.30 7,300 19.40 8,000 19.50 2,000 0.10 19.50 7,600 19.60 20,600 19.70 11,800 212,100 19.40 19.60 19.10
TCM 26.40 23 24.70 24.75 8,050 24.80 21,170 24.85 9,070 24.85 26,350 0.15 24.90 380 25 3,470 25.10 1,390 694,650 24.85 25.50 24.70
VCR 3.60 3 3.30 3 8,000 3.10 13,800 3.20 1,700 3.30 300 0 3.30 20,600 3.40 10,000 3.50 20,900 12,700 3.20 3.30 3.20
VHC 52.10 45.30 48.70 48.30 8,000 48.40 27,110 48.50 10,290 48.50 10,050 -0.20 48.70 14,980 48.75 5,000 48.80 14,210 279,320 48.80 48.80 48.40 95,000 156,550
VNB 18.20 13.60 15.90 15 8,000 15.40 900 15.50 600 15.80 10,000 -0.10 16 9,100 16.20 1,400 16.30 3,000 14,500 15.40 15.80 15.40
VNG 14.75 12.85 13.80 13.50 8,000 13.60 2,500 13.70 2,700 13.70 22,500 -0.10 13.80 9,810 13.90 9,100 13.95 3,000 301,170 13.50 13.80 13.30 10,000 18,000
NVB 7.50 6.30 6.90 6.60 7,800 6.70 22,200 6.80 1,400 7 100 0.10 7 19,700 7.10 65,400 7.20 1,000 119,200 6.90 7 6.70 14,500
FTS 12 10.50 11.25 11.05 7,700 11.10 12,700 11.15 2,000 11.20 890 -0.05 11.20 2,100 11.30 5,000 11.35 5,000 40,550 11.20 11.20 11.10
TTH 7.30 6.10 6.70 6.50 7,600 6.60 300 6.70 100 6.80 2,200 0.10 6.80 7,600 6.90 10,100 7 2,600 41,000 6.50 6.80 6.30
HAP 4.28 3.72 4 3.92 7,500 3.93 1,100 3.94 2,900 3.99 200 -0.01 3.99 2,330 4 1,210 4.05 100 3,770 4 4 3.94
GSM 13.10 9.70 11.40 10.50 7,300 10.60 6,300 11 6,000 11 -0.40 11.20 5,000 11.30 5,000 11.40 9,700 24,200 10.50 11.40 10.50
QCG 15 13.10 14.05 13.50 7,280 13.55 18,920 13.60 6,210 13.60 10,000 -0.45 13.90 2,500 13.95 2,480 14 8,680 434,510 13.85 14 13.50 1,120
DRH 21.95 19.15 20.55 20 7,270 20.20 1,000 20.30 7,540 20.30 8,740 -0.25 20.60 190 20.75 200 20.80 3,200 80,770 20.50 20.80 20.30 3,240
DBT 17.40 14.40 15.90 15.70 7,200 15.80 5,000 15.90 500 16.10 1,000 0.20 16.10 2,100 16.20 2,000 16.30 3,300 6,000 15.90 16.10 15.90 100
NT2 33.25 28.95 31.10 30.70 7,160 30.75 3,670 30.80 630 30.80 15,550 -0.30 30.90 9,110 31 2,300 31.10 1,490 256,370 31 31.10 30.70 14,330 2,550
HDG 37.35 32.55 34.95 34.10 7,000 34.20 12,100 34.30 4,630 34.30 13,170 -0.65 34.40 500 34.60 40 34.70 660 500,690 36.10 36.10 34.30
SD4 13 10.80 11.90 11 6,900 11.40 5,000 11.50 4,600 11.90 0 11.90 5,300 12.50 3,000 13 6,000 500 11.50 11.90 11.50
GIL 32.80 28.60 30.70 31.50 6,720 31.60 2,920 31.65 180 31.65 820 0.95 31.90 1,190 32 12,180 32.50 1,000 57,670 30.90 31.65 30.90
S99 5.80 4.80 5.30 5.10 6,700 5.20 25,600 5.30 6,300 5.30 100 0 5.40 400 5.50 1,000 5.60 8,300 8,500 5.30 5.40 5.30
C21 25.80 19.20 22.50 21.80 6,600 21.90 2,600 22 600 22.10 100 -0.40 22.20 100 22.40 1,700 22.60 500 24,100 22.30 22.40 21.90 10
ABT 27.80 24.20 26 26 6,560 26.05 2,500 26.10 2,700 26.05 2,330 0.05 27.45 40 27.50 740 27.60 580 9,280 26 27.70 26 890 1,000
PNC 21.75 18.95 20.35 18.95 6,500 19 2,360 19.50 1,500 19.55 980 -0.80 19.55 6,020 19.60 4,900 19.65 9,000 1,080 19.60 19.60 19.55
HDA 9.30 7.70 8.50 8.20 6,400 8.30 5,300 8.40 5,400 8.40 300 -0.10 8.60 200 8.80 3,300 8.90 1,000 14,500 8.70 8.70 8.40 1,000
ATS 44.10 36.10 40.10 39.70 6,200 39.80 6,800 39.90 7,500 40 -0.10 40 4,900 40.20 1,500 40.40 2,200 20,900 40 40.10 40
PGI 19.65 17.15 18.40 18.20 6,200 18.30 8,770 18.35 6,090 18.35 200 -0.05 18.40 50 18.45 50 18.50 3,000 39,280 18.40 18.40 18.30 3,800 3,800
UNI 5.10 4.30 4.70 4.40 6,200 4.50 9,300 4.60 2,000 4.60 -0.10 4.80 8,600 5 42,600 5.10 11,600 7,200 4.80 4.80 4.60
PAC 52.70 45.85 49.30 48.70 6,010 48.80 5,750 48.90 780 48.90 6,150 -0.40 49.50 900 49.70 2,500 49.80 1,000 110,880 49.90 49.90 48.70 3,000 2,000
HTG 20.70 15.30 18 17.50 6,000 17.80 1,000 18 6,900 18 0 19 2,200 19.60 500 1,100 18 18 18
SJF 15.80 13.80 14.80 14.70 6,000 14.75 10,800 14.80 2,930 14.80 9,460 0 14.85 3,700 14.90 2,350 14.95 7,630 128,960 14.80 14.95 14.80
TIP 17.40 15.20 16.30 16.10 6,000 16.20 3,200 16.30 800 16.40 0.10 16.40 1,920 16.45 2,000 16.50 2,760 100 16.30 16.40 16.30
TLT 19.30 14.30 16.80 16 6,000 16.10 1,000 16.50 1,800 16.50 300 -0.30 16.80 7,700 17 27,100 17.20 500 1,200 16.50 16.50 16.50
VAT 3.80 3.20 3.50 3.30 6,000 3.40 1,800 3.50 2,000 3.50 1,000 0 3.60 4,500 3.70 8,400 3.80 12,400 8,500 3.50 3.60 3.50
VKD 57.10 42.30 49.70 53.60 6,000 57 7,600 57.10 117,500 57.10 7.40 62,700 56.90 57.10 56.90
DAG 9.79 8.51 9.15 9.30 5,960 9.31 6,860 9.32 1,720 9.32 43,450 0.17 9.33 8,000 9.34 10,500 9.36 7,710 754,440 9.30 9.32 9.19 178,950
C47 18.15 15.85 17 16.70 5,900 16.75 500 16.80 1,000 17.20 0.20 17.10 120 17.20 1,320 17.30 3,020 16,910 17 17.70 16.70
DDV 7.80 5.80 6.80 6.50 5,700 6.60 21,100 6.70 35,500 6.80 4,300 0 6.90 3,400 7 5,500 7.10 6,000 77,000 6.90 6.90 6.70 2,200
CGV 2.30 1.70 2 1.70 5,600 1.80 1,000 1.90 500 2 0 2 4,200 2.10 2,600 2.20 500
VIT 19.20 15.80 17.50 17.10 5,600 17.20 5,900 17.40 1,000 17.60 300 0.10 17.60 3,700 17.70 1,200 17.80 1,000 17,800 17.20 17.60 17.20 500
CHP 30.50 26.60 28.55 27.90 5,500 28 10,820 28.05 2,500 28.10 4,520 -0.45 28.10 10,480 28.15 10,010 28.20 1,000 68,610 28.55 28.60 28.10
NBC 7 5.80 6.40 6 5,500 6.10 12,100 6.20 4,200 6.30 -0.10 6.30 900 6.40 400 6.50 6,800 11,900 6.30 6.30 6.10
DCL 23.30 20.30 21.80 21.40 5,410 21.50 1,710 21.60 10 21.80 0 21.80 13,740 21.90 4,520 21.95 2,600 25,410 21.70 21.80 21.50 2,320
PET 10.50 9.15 9.83 9.86 5,300 9.87 100 9.88 5,000 9.89 12,590 0.06 9.89 1,230 9.90 10,000 9.94 1,140 341,100 9.83 9.94 9.83 10,000
SEA 17.70 13.10 15.40 15.20 5,300 15.30 6,000 15.40 1,000 16 2,100 0.60 16.30 9,100 16.40 3,800 16.50 15,600 7,800 15.60 16 15.50
STG 21.40 18.60 20 19.85 5,210 19.90 4,480 19.95 5,810 20.05 40 0.05 20.10 1,000 20.15 8,210 20.20 640 47,060 20 20.20 19.85
DGC 35.40 29 32.20 31.80 5,200 31.90 2,300 32 6,700 32 4,000 -0.20 32.10 1,000 32.20 5,000 32.50 5,300 40,800 32 32.10 32 13,000
PVO 4.90 3.70 4.30 4.20 5,200 4.30 1,100 4.40 4,200 4.50 0.20 4.50 2,100 4.60 1,400 4.70 5,000 10,500 4.40 4.50 4.40
SHI 7.87 6.85 7.36 7.30 5,200 7.31 30 7.36 7,500 7.37 44,130 0.01 7.37 1,070 7.38 13,110 7.39 3,520 298,490 7.39 7.43 7.29 79,000
DBC 25.30 20.70 23 22.70 5,100 22.80 7,000 23 15,600 23 31,100 0 23.30 1,000 23.40 500 23.50 6,200 39,500 23 23.50 23 100 60
IDJ 2.70 2.30 2.50 2.30 5,100 2.40 5,700 2.50 5,800 2.50 0 2.60 500 2.70 4,100 5,200 2.50 2.50 2.50
PLP 26.75 23.25 25 24 5,100 24.25 1,010 24.50 6,800 24.50 6,600 -0.50 24.80 460 24.90 2,150 24.95 1,800 59,600 25 25.30 24.50 5,300
FMC 23.35 20.35 21.85 22.45 5,050 22.50 11,870 22.55 920 22.55 27,600 0.70 22.75 1,800 22.80 12,000 22.85 1,910 1,326,520 22.10 23.10 21.90 108,770 498,520
PHR 42.90 37.30 40.10 39.40 5,040 39.50 10,360 39.60 5,000 39.70 17,460 -0.40 39.70 2,540 39.80 5,000 39.90 5,510 207,710 40.10 40.10 39.30 <