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 # 29/01/2023

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 Quỹ ETF - CCQ CHỨNG QUYỀN                  Xem theo Nhóm Ngành Danh Mục Cá Nhân
VNINDEX 1,117.10 ( 9.02    0.81% )
KL: 604,933,400   GT: 11,102 (tỷ)
HNX 220.76 ( 0.89    0.40% )
KL: 70,414,800   GT: 976.19 (tỷ)
UPCOM 74.99 ( 1.01    1.37% )
KL: 44,977,800   GT: 530 (tỷ)
VN30 1,130.65 ( 8.73    0.78% )
KL: 172,091,700   GT: 4,383 (tỷ)
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
VND 17.90 16.75 15.60 16.20 268,000 16.25 185,500 16.30 1,419,300 16.30 1,514,100 -0.45 16.35 10,800 16.40 269,700 16.45 81,800 35,127,200 16.75 16.80 16.30 7,711,300 5,793,500
HPG 22.60 21.15 19.70 21.35 222,500 21.40 31,000 21.45 1,500 21.50 1,116,800 0.35 21.50 216,200 21.55 593,400 21.60 592,400 26,524,400 21 21.55 20.85 8,973,700 795,997
VPB 20.85 19.50 18.15 19.55 168,700 19.60 372,900 19.65 45,500 19.70 1,425,300 0.20 19.70 149,500 19.75 113,000 19.80 78,500 24,443,100 19.65 20.25 19.40 6,400
SSI 22.65 21.20 19.75 20.85 194,900 20.90 370,400 20.95 116,500 20.95 740,200 -0.25 21 40,800 21.05 24,700 21.10 73,700 19,460,600 21.50 21.60 20.85 5,153,500 3,631,520
SHB 11.90 11.15 10.40 11.10 819,500 11.15 1,499,300 11.20 780,900 11.20 1,075,500 0.05 11.25 412,200 11.30 889,400 11.35 523,900 19,046,100 11.35 11.40 11.15 1,318,200 261,730
HSG 15.55 14.55 13.55 14.80 3,100 14.85 200 14.90 14,000 14.95 790,000 0.40 14.95 378,300 15 433,700 15.05 106,600 13,798,700 14.65 15.10 14.30 488,500 598,906
NKG 16.55 15.50 14.45 15.60 5,700 15.65 45,200 15.70 500 15.75 364,500 0.25 15.75 21,800 15.80 232,200 15.85 492,600 13,391,300 15.50 16 15.05 231,500 529,300
VIX 8.29 7.75 7.21 7.98 34,200 7.99 1,400 8 75,400 8 445,000 0.25 8.01 15,000 8.02 13,500 8.03 47,600 13,359,500 7.82 8.14 7.77 1,033,300 49,900
TPB 25.65 24 22.35 24.40 337,600 24.45 215,000 24.50 46,000 24.50 356,500 0.50 24.55 3,100 24.60 17,100 24.65 15,800 12,821,500 24.30 24.80 24 21,871 5,400
HAG 10.30 9.63 8.96 9.59 11,700 9.60 376,100 9.61 18,700 9.61 482,400 -0.02 9.62 121,000 9.63 35,500 9.64 10,100 12,206,600 9.80 9.83 9.60 480,700
GEX 15.40 14.40 13.40 14.55 142,900 14.60 134,100 14.65 122,600 14.70 499,000 0.30 14.70 107,900 14.75 32,700 14.80 149,800 11,710,600 14.70 15 14.40 1,438,100 56,500
NVL 15 14.05 13.10 13.80 254,800 13.85 142,300 13.90 68,000 13.95 296,100 -0.10 13.95 44,200 14 319,200 14.05 499,500 11,683,400 14 14.30 13.85 1,408,303 271,700
LPB 15.95 14.95 13.95 14.90 2,600 14.95 300,000 15 675,300 15 1,997,100 0.05 15.05 111,000 15.10 284,900 15.15 47,400 11,516,300 15.05 15.20 14.80 10,500 43,274
KBC 26.95 25.20 23.45 26.80 81,800 26.85 30,000 26.90 12,800 26.95 804,000 1.75 26.95 961,000 11,327,300 25.50 26.95 25.50 787,800 672,000
HHV 13.45 12.60 11.75 13.20 98,600 13.25 50,500 13.30 46,100 13.35 262,100 0.75 13.35 13,100 13.40 142,500 13.45 559,000 9,752,900 13.05 13.45 12.80 122,200 623,100
MBB 20.95 19.60 18.25 19.60 545,800 19.65 82,100 19.70 5,600 19.70 319,300 0.10 19.75 34,500 19.80 53,200 19.85 35,200 9,203,700 19.90 20.10 19.65 74 1,000
DIG 17.65 16.50 15.35 16.05 44,200 16.10 149,900 16.15 156,200 16.15 539,000 -0.35 16.20 13,000 16.25 55,100 16.30 41,100 9,192,900 16.80 16.95 16.15 391,300 186,800
VCG 22.65 21.20 19.75 21.50 81,800 21.55 5,800 21.60 16,200 21.60 358,300 0.40 21.70 35,500 21.75 10,500 21.80 26,800 9,179,200 21.50 22.20 21.25 780,100 1,000
STB 28.65 26.80 24.95 26.55 5,400 26.60 80,700 26.65 23,300 26.65 768,400 -0.15 26.70 106,900 26.75 1,000 26.80 36,600 8,531,800 27.10 27.40 26.65 690,100 1,741,500
LCG 10.35 9.70 9.03 10.20 71,500 10.25 81,100 10.30 203,200 10.35 456,700 0.65 10.35 15,100 8,393,000 10.10 10.35 9.94 28,300 11,200
POW 13.05 12.20 11.35 12.10 101,000 12.15 88,600 12.20 960,300 12.20 260,000 0 12.25 71,700 12.30 97,100 12.35 129,300 7,247,000 12.35 12.45 12.15 1,346,700 52,000
DXG 14.95 14 13.05 14 374,900 14.05 81,000 14.10 20,400 14.10 425,400 0.10 14.15 16,800 14.20 187,900 14.25 91,600 7,114,100 14.20 14.35 14 1,400,700 72,700
PDR 15.10 14.15 13.20 13.60 182,800 13.65 126,900 13.70 42,000 13.70 299,900 -0.45 13.75 47,700 13.80 11,500 13.85 11,700 6,820,200 14.20 14.20 13.70 387,100 138,800
ASM 10.55 9.88 9.19 9.75 140,300 9.76 122,200 9.77 42,600 9.78 143,600 -0.10 9.78 16,200 9.79 36,000 9.80 92,600 6,121,600 10 10 9.76 45,700 40,000
DBC 18 16.85 15.70 17 321,900 17.05 42,500 17.10 35,800 17.10 101,100 0.25 17.15 61,200 17.20 74,900 17.25 18,000 6,006,100 17.10 17.35 16.90 100,100 6,900
HQC 2.92 2.73 2.54 2.81 53,700 2.82 35,400 2.83 5,000 2.84 300,200 0.11 2.84 118,100 2.85 267,600 2.86 65,600 5,718,200 2.77 2.84 2.76 162,600 40,000
TCB 31.10 29.10 27.10 28.95 3,700 29 246,300 29.05 197,500 29.05 251,900 -0.05 29.10 5,000 29.15 4,600 29.20 1,400 5,539,200 29.35 29.70 29
SCR 6.52 6.10 5.68 6.17 10,600 6.18 4,500 6.19 21,400 6.20 162,300 0.10 6.20 15,500 6.21 14,200 6.22 5,100 5,446,300 6.17 6.30 6.09 51,600 39,700
BCG 7.86 7.35 6.84 7.41 25,900 7.42 300 7.45 80,000 7.45 110,300 0.10 7.46 15,800 7.47 21,900 7.48 5,600 5,232,200 7.29 7.55 7.28 135,600 56,600
VCI 32.10 30 27.90 29.40 32,500 29.45 22,700 29.50 47,000 29.55 232,700 -0.45 29.55 19,300 29.60 600 29.65 3,000 5,001,700 30.30 30.60 29.45 1,009,600 10,400
HPX 5.40 5.05 4.70 5.02 90,900 5.03 37,400 5.04 9,800 5.04 148,900 -0.01 5.05 126,300 5.06 88,300 5.07 4,100 4,907,500 5.18 5.22 5.04 204,300 10,200
DRH 6.66 6.23 5.80 6.18 323,600 6.19 239,200 6.20 120,800 6.21 232,500 -0.02 6.21 1,300 6.23 57,200 6.24 8,700 4,805,600 6.25 6.40 6.10 105,300 7,100
HCM 26 24.30 22.60 24.20 50,400 24.25 18,700 24.30 56,000 24.30 89,500 0 24.35 1,700 24.40 5,000 24.45 5,700 4,711,900 24.75 24.75 24.20 2,672,100 13,700
HBC 10.20 9.55 8.89 10.10 65,700 10.15 150,300 10.20 47,600 10.20 178,300 0.65 4,638,100 9.72 10.20 9.57 181,200 2,040
CII 15.65 14.65 13.65 14.70 122,800 14.75 70,800 14.80 7,300 14.80 122,100 0.15 14.90 53,100 14.95 78,400 15 69,400 4,322,700 14.85 15.20 14.60 264,400 12,100
IDI 14.25 13.35 12.45 13.05 26,300 13.10 71,400 13.15 31,400 13.20 389,000 -0.15 13.20 108,100 13.25 700 13.30 14,600 3,909,500 13.50 13.60 13.20 106,400
PVD 22.45 21 19.55 20.80 21,700 20.85 4,400 20.90 29,400 20.90 186,400 -0.10 20.95 500 21 28,100 21.05 10,900 3,788,600 21.60 21.90 20.90 256,700 18,751
TCH 8.04 7.52 7 7.54 67,200 7.55 25,700 7.56 200 7.57 187,300 0.05 7.57 800 7.58 1,000 7.59 40,000 3,775,100 7.65 7.69 7.51 507,200 200
VIB 24.50 22.90 21.30 23.25 505,400 23.30 655,400 23.35 1,300 23.35 200,500 0.45 23.40 100,800 23.45 86,900 23.50 108,300 3,768,100 23.30 23.50 23.10 6,740 33,400
ACB 27.80 26 24.20 26 13,200 26.10 300 26.30 100 26.35 286,900 0.35 26.35 5,800 26.40 20,600 26.45 376,200 3,756,000 26.35 26.50 25.90 36,200 36,200
HNG 4.95 4.63 4.31 4.65 54,900 4.66 37,000 4.67 3,000 4.67 74,000 0.04 4.68 5,000 4.69 16,600 4.70 109,200 3,754,500 4.68 4.74 4.65 596,800
HVN 15.75 14.75 13.75 14.15 29,300 14.20 135,500 14.25 29,600 14.25 90,600 -0.50 14.30 136,800 14.35 20,700 14.40 24,400 3,626,300 14.70 14.70 14.20 5,010 108,800
PVT 22.85 21.40 19.95 20.90 17,700 20.95 2,800 21 94,300 21 144,700 -0.40 21.10 34,400 21.15 26,600 21.20 31,600 3,440,400 21.70 21.70 21 534,700
CTG 33.25 31.10 28.95 30.25 26,100 30.30 94,800 30.35 21,900 30.35 180,900 -0.75 30.40 500 30.45 600 30.50 4,800 3,426,200 31.10 31.25 30.20 448,000 1,647,000
AAA 8.12 7.59 7.06 7.75 66,400 7.77 10,000 7.78 30,500 7.79 82,200 0.20 7.79 44,800 7.80 14,400 7.81 15,400 3,118,200 7.75 7.84 7.68 150,900 6,090
DCM 28.55 26.70 24.85 27 101,800 27.05 46,000 27.10 1,100 27.15 27,300 0.45 27.15 900 27.20 14,600 27.25 13,000 2,834,700 27 27.40 26.85 177,800 91,300
IJC 15.35 14.35 13.35 14.25 74,800 14.30 69,100 14.35 38,300 14.40 86,800 0.05 14.40 32,400 14.45 16,000 14.50 11,200 2,782,900 14.40 14.70 14.25 184,800 1,400
FCN 12.15 11.40 10.65 11.55 11,500 11.60 63,900 11.65 19,600 11.70 59,700 0.30 11.70 15,300 11.75 25,400 11.80 24,700 2,616,100 11.70 12 11.35 103,000 26,600
GVR 17.40 16.30 15.20 16.70 600 16.75 27,000 16.80 500 16.85 80,700 0.55 16.85 28,500 16.90 20,900 16.95 20,900 2,606,700 16.80 17.05 16.45 159,000 12,900
LDG 4.94 4.62 4.30 4.56 4,400 4.57 1,500 4.58 3,000 4.58 90,100 -0.04 4.59 11,100 4.60 159,000 4.61 9,300 2,541,500 4.78 4.78 4.55 42,100 3,900
ITA 4.62 4.32 4.02 4.39 8,200 4.40 8,500 4.42 1,000 4.43 160,700 0.11 4.43 11,300 4.44 11,600 4.45 138,900 2,498,700 4.40 4.45 4.35 82,800 23,600
MWG 48.75 45.60 42.45 45.80 39,000 45.85 100 45.90 96,900 45.90 162,000 0.30 46 12,600 46.05 100 46.10 18,100 2,479,800 46.40 46.90 45.90 200
BAF 19.30 18.05 16.80 18 20,600 18.05 37,000 18.10 41,300 18.15 439,700 0.10 18.15 14,600 18.20 36,000 18.25 14,800 2,439,400 18.40 18.75 18.05 24,700
PAN 18.05 16.90 15.75 17 224,500 17.05 28,300 17.10 156,200 17.15 125,400 0.25 17.15 37,600 17.20 17,400 17.25 16,100 2,423,000 17 17.40 16.90 93,900 1,800
VNM 86.90 81.30 75.70 79.80 3,800 79.90 1,100 80 1,800 80 159,600 -1.30 80.20 3,100 80.30 4,900 80.40 100 2,331,800 81.40 81.90 79.60 884,400 1,724,208
GEG 16.75 15.70 14.65 16.20 82,500 16.25 28,000 16.30 14,500 16.30 56,700 0.60 16.35 1,000 16.40 1,600 16.45 3,100 2,274,500 15.80 16.75 15.70 17,100 18,500
TTF 4.87 4.56 4.25 4.62 16,400 4.63 7,100 4.70 20,500 4.72 149,200 0.16 4.72 52,000 4.73 2,500 4.74 12,900 2,274,100 4.79 4.80 4.63 700 15,100
VIC 61.40 57.40 53.40 58.70 9,800 58.90 1,000 59.10 300 59.20 412,900 1.80 59.20 27,700 59.30 77,100 59.40 316,500 2,197,800 57.80 59.30 57.60 1,641,503 90,516
KSB 26.60 24.90 23.20 25.10 23,900 25.15 7,200 25.20 4,900 25.20 40,500 0.30 25.30 1,200 25.40 2,300 25.45 1,900 2,184,900 25 26 24.50 6,300 200
CTS 16.50 15.45 14.40 14.55 5,000 14.60 16,000 14.65 16,900 14.70 233,800 -0.75 14.70 9,300 14.80 800 14.85 6,500 2,067,100 15.65 15.75 14.70 2,700 6,200
OCB 19 17.80 16.60 18.55 26,100 18.60 33,400 18.65 23,500 18.70 38,500 0.90 18.70 46,700 18.75 36,400 18.80 55,100 2,063,000 17.90 19 17.90 32,800 42,800
IBC 3.33 3.12 2.91 3.10 67,000 3.11 34,500 3.12 25,500 3.12 132,000 0 3.13 215,800 3.14 6,600 3.15 15,100 2,057,400 3.15 3.21 3.11 9,800
VRE 31.70 29.65 27.60 29.65 2,400 29.70 100 29.85 300 30.30 184,300 0.65 30.30 21,400 30.35 21,200 30.40 17,500 1,974,800 29.70 30.50 29.70 1,038,500 355,837
APH 7.87 7.36 6.85 7.42 8,000 7.43 12,600 7.44 300 7.44 23,700 0.08 7.45 5,100 7.46 28,100 7.47 1,700 1,968,900 7.52 7.59 7.40 106,900 207,000
MSB 14.35 13.45 12.55 13.45 124,300 13.50 62,300 13.55 100 13.60 105,200 0.15 13.60 62,100 13.65 206,400 13.70 90,100 1,942,400 13.45 13.65 13.45 119,200 1,930
DGC 64 59.90 55.80 58.70 5,700 58.80 3,400 58.90 200 59 126,500 -0.90 59 14,300 59.10 1,500 59.20 15,800 1,930,000 61 61.20 58.50 204,600 819,370
KHG 4.95 4.63 4.31 4.59 6,700 4.60 600 4.63 11,600 4.63 186,100 0 4.64 5,000 4.65 3,900 4.66 5,000 1,899,700 4.70 4.71 4.55 95,500 350
SBT 15.40 14.40 13.40 14.30 37,800 14.35 49,300 14.40 57,500 14.40 79,800 0 14.50 2,500 14.55 10,400 14.60 14,300 1,866,400 14.45 14.80 14.40 324,500 20,600
EVG 3.69 3.45 3.21 3.67 5,200 3.68 237,200 3.69 664,500 3.69 10,400 0.24 1,865,200 3.66 3.69 3.60 44,100 300
FIT 4.38 4.10 3.82 4.16 36,600 4.17 10,000 4.18 50,000 4.20 93,500 0.10 4.20 20,400 4.22 1,000 4.23 19,000 1,845,700 4.19 4.25 4.11
BID 49.15 45.95 42.75 44.45 6,200 44.50 39,200 44.55 43,600 44.55 131,700 -1.40 44.60 2,400 44.65 400 44.75 700 1,729,800 46.50 46.60 44.50 114,400 333,025
FRT 74.30 69.50 64.70 72.40 700 72.50 600 72.80 300 73 74,200 3.50 73 31,200 73.10 8,800 73.20 48,100 1,677,100 69.80 73.40 69.80 556,400 69,800
HAH 39.55 37 34.45 36.85 7,200 36.90 1,600 37 21,700 37 73,400 0 37.15 100 37.45 400 37.50 4,100 1,672,400 37.30 38.10 36.50 29,200 36,800
TDC 12.15 11.40 10.65 11.65 4,800 11.70 15,300 11.75 14,000 11.80 49,800 0.40 11.80 12,000 11.85 300 11.90 12,100 1,666,300 11.50 12.15 11.35 15,000 10,700
SZC 32.20 30.10 28 31.70 100 31.75 100 31.95 5,000 32 146,400 1.90 32 8,600 32.05 10,000 32.10 26,000 1,596,100 30.10 32 30.10 206,700
VCB 99.50 93 86.50 91.70 200 92 500 92.90 500 93 135,800 0 93 84,200 93.10 3,300 93.20 500 1,552,000 93 94.60 91.50 906,900 1,301,500
HDB 18.70 17.50 16.30 17.60 38,700 17.65 86,200 17.70 13,600 17.70 82,000 0.20 17.75 12,300 17.80 31,300 17.85 41,800 1,546,900 17.95 18 17.65 444,375 303,893
FTS 23.25 21.75 20.25 20.95 1,600 21 46,200 21.05 82,100 21.05 190,600 -0.70 21.10 15,500 21.20 2,100 21.30 2,200 1,525,300 22.05 22.20 21.05 18,500 9,200
ORS 10.05 9.40 8.75 9.35 7,800 9.36 1,000 9.37 15,000 9.37 74,400 -0.03 9.38 8,000 9.39 1,600 9.40 11,700 1,473,900 9.40 9.58 9.37 10,200
MIG 17.35 16.25 15.15 16.50 19,400 16.55 6,600 16.60 21,700 16.60 38,400 0.35 16.65 500 16.70 2,000 16.75 5,000 1,470,700 16.50 17.05 16.30 524,700 643,825
VPG 14.80 13.85 12.90 13.80 16,100 13.85 55,200 13.90 40,700 13.95 77,400 0.10 13.95 3,700 14 29,600 14.05 12,300 1,453,500 14 14.20 13.75 40,600
PNJ 95.10 88.90 82.70 93.80 400 93.90 800 94 13,700 94 87,500 5.10 94.40 100 94.50 2,000 94.60 1,200 1,430,700 89.60 95.10 89.60 36,833
SHI 17 15.90 14.80 15.65 200 15.70 4,000 15.95 12,100 15.95 28,900 0.05 16 6,700 16.10 100 16.15 100 1,387,700 15.90 15.95 15.70 14,500
SKG 16.75 15.70 14.65 16.05 28,700 16.10 9,900 16.15 8,800 16.20 11,000 0.50 16.20 3,000 16.25 10,200 16.35 500 1,362,000 15.80 16.50 15.75 11,800 75,500
PC1 27.25 25.50 23.75 25.70 10,300 25.75 6,700 25.80 500 25.90 27,300 0.40 25.90 9,100 25.95 9,500 26 38,500 1,320,900 26 26.40 25.60 66,610 37,200
VHM 55.80 52.20 48.55 52 6,800 52.10 1,400 52.20 200 53.30 317,000 1.10 53.30 3,500 53.40 19,400 53.50 20,500 1,282,700 52.40 53.90 51.90 1,579,500 1,362,125
HHS 4.19 3.92 3.65 4 27,300 4.01 15,500 4.02 33,500 4.02 23,700 0.10 4.04 1,600 4.05 30,400 4.08 1,000 1,232,800 3.95 4.15 3.95 70,200 500
TSC 3.81 3.57 3.33 3.70 50,800 3.71 3,300 3.72 6,900 3.72 48,500 0.15 3.73 1,700 3.75 51,600 3.77 5,000 1,206,300 3.76 3.80 3.63
DPM 45.20 42.25 39.30 42.20 8,600 42.25 45,900 42.30 8,600 42.30 59,600 0.05 42.40 200 42.45 3,400 42.50 9,000 1,160,900 42.90 42.95 42.30 185,800 458,300
FPT 89.70 83.90 78.10 83.80 100 83.90 18,600 84 14,000 84 70,800 0.10 84.50 600 84.60 400 84.70 700 1,140,700 84.10 85.50 84 64,887 73,900
APG 6.45 6.03 5.61 6.05 14,300 6.06 8,700 6.07 20,100 6.08 6,700 0.05 6.08 5,900 6.09 40,500 6.10 53,400 1,139,500 6.03 6.13 6.03 29,100
NT2 30.40 28.45 26.50 27.70 24,700 27.75 9,900 27.80 29,000 28.20 28,500 -0.25 28.20 4,300 28.25 21,000 28.30 6,600 1,114,000 28.55 28.80 27.50 4,400 102,200
KDH 29.50 27.60 25.70 27.55 10,000 27.60 11,000 27.65 11,100 27.65 79,500 0.05 27.70 1,500 27.75 4,100 27.80 1,600 1,104,400 27.65 28.10 27.45 198,800 240,800
SSB 36.30 33.95 31.60 33.90 34,400 33.95 25,800 34 22,600 34.05 55,300 0.10 34.05 35,400 34.10 49,100 34.15 46,800 1,099,200 34 34.25 33.95 31,100 104,250
VIP 9.89 9.25 8.61 9.87 14,800 9.88 4,800 9.89 129,800 9.89 1,000 0.64 1,087,300 9.89 9.89 9.81
DGW 46.20 43.20 40.20 43.35 100 43.40 3,000 43.50 5,100 43.60 48,500 0.40 43.60 9,800 43.65 100 43.75 2,700 1,011,600 43.80 44.60 43.40 404,300 17,400
DXS 7.16 6.70 6.24 6.60 12,900 6.61 2,500 6.70 1,100 6.70 181,300 0 6.71 16,500 6.72 8,700 6.73 5,100 1,005,900 6.74 6.74 6.60 70,500 5,200
SAM 6.63 6.20 5.77 6.32 100 6.33 900 6.35 11,600 6.36 68,200 0.16 6.36 4,000 6.37 1,000 6.38 11,000 1,001,900 6.21 6.45 6.20 35,000
PSH 5.33 4.99 4.65 5.31 15,000 5.32 9,100 5.33 713,000 5.33 20,500 0.34 958,600 5.12 5.33 4.99
VOS 11.65 10.90 10.15 10.70 91,200 10.75 11,500 10.80 100 10.85 23,000 -0.05 10.85 27,400 10.90 48,900 10.95 34,100 933,800 10.95 11 10.70 3,900 5,200
DLG 2.37 2.22 2.07 2.24 9,300 2.25 39,800 2.26 32,100 2.27 112,100 0.05 2.27 35,400 2.28 30,100 2.29 22,400 925,200 2.24 2.33 2.24 208,300
HT1 14.20 13.30 12.40 13.55 7,900 13.60 30,900 13.65 6,300 13.65 21,900 0.35 13.70 3,000 13.75 17,000 13.80 20,600 915,500 13.35 13.90 13.35 422,960 41,000
EIB 28.95 27.10 25.25 26.85 20,600 26.90 101,000 26.95 1,000 26.95 33,800 -0.15 27 1,000 27.10 18,600 27.15 60,500 914,900 27.20 27.40 26.95 5,800 6,000
HDG 36.10 33.75 31.40 33.70 17,000 33.75 1,600 33.80 29,000 33.80 36,000 0.05 33.85 10,200 33.90 2,500 33.95 17,800 896,400 34.50 34.50 33.70 113,700 9,600
ANV 33.25 31.10 28.95 31 32,600 31.05 600 31.10 23,900 31.10 80,800 0 31.25 6,400 31.30 10,000 31.35 500 884,600 31.50 32.20 31.10 24,400 4,000
KDC 67.10 62.80 58.50 62.20 6,000 62.30 2,600 62.40 2,000 62.50 40,600 -0.30 62.50 41,700 62.60 4,400 62.70 2,200 846,400 62.80 63 61.50 73,800 296,200
CMX 9.36 8.75 8.14 8.76 10,500 8.77 37,200 8.78 12,600 8.78 14,400 0.03 8.79 2,300 8.80 6,300 8.81 2,000 843,000 8.77 8.99 8.77 33,300
PET 22.25 20.80 19.35 20.70 1,900 20.75 10,200 20.80 30,400 20.80 30,400 0 20.85 900 20.90 500 21 7,700 842,400 21.15 21.30 20.60
ABS 6.20 5.80 5.40 6.18 3,000 6.19 16,000 6.20 187,900 6.20 41,400 0.40 828,600 5.86 6.20 5.85
GIL 22.45 21 19.55 19.90 1,100 19.95 800 20 30,800 20 110,000 -1 20.30 4,500 20.35 5,500 20.40 24,500 791,500 21.50 21.55 20 8,900 53,300
PHR 46.50 43.50 40.50 45.45 1,100 45.50 300 45.60 200 45.75 12,000 2.25 45.80 3,200 45.85 700 45.95 5,000 787,200 44.30 46.30 44.30 27,700 13,200
HDC 33.90 31.70 29.50 31.10 800 31.15 1,200 31.20 700 31.20 23,900 -0.50 31.30 8,800 31.35 400 31.40 3,000 767,300 32 32.20 31.20 7,000 10,000
NLG 30.50 28.55 26.60 28.35 7,000 28.40 23,300 28.45 3,000 28.50 32,700 -0.05 28.50 6,200 28.55 1,500 28.60 8,800 742,800 28.55 28.90 28.35 315,500 34,600
MSN 109.10 102 94.90 102.20 700 102.30 400 103 300 103.70 94,900 1.70 103.70 3,000 103.80 9,000 103.90 6,300 741,600 102 106 101.90 507,450 275,023
GMD 54.60 51.10 47.55 51.40 100 51.50 1,000 51.60 5,000 51.90 21,200 0.80 51.90 8,900 52 17,100 52.10 5,800 734,100 51.60 52.30 51.10 205,050 230,300
BVH 53.30 49.90 46.45 50.60 13,800 50.70 500 50.90 100 51 63,800 1.10 51 16,100 51.10 15,700 51.20 4,100 711,400 49.95 51.60 49.95 139,500 11,300
AGR 8.97 8.39 7.81 8.43 300 8.44 200 8.45 700 8.45 15,200 0.06 8.47 900 8.48 5,000 8.49 6,900 691,800 8.54 8.65 8.41 22,500
VGC 41.90 39.20 36.50 39.25 13,200 39.30 2,600 39.40 900 39.40 49,500 0.20 39.45 1,000 39.50 7,400 39.55 2,200 646,800 39.25 40.20 39.15 63,500 20,100
CTF 34.10 31.90 29.70 32.30 25,300 32.35 10,100 32.40 4,200 32.40 40,300 0.50 32.45 10,100 32.50 29,600 32.55 16,800 644,800 31.95 32.55 31.90 28,400
REE 74.70 69.90 65.10 72.20 3,800 72.30 2,100 72.40 800 72.50 6,800 2.60 72.50 213,900 72.60 100 72.70 100 640,000 71.50 73.80 71 30,000 20,000
DPG 37.85 35.40 32.95 35.15 4,000 35.20 2,000 35.30 600 35.35 37,800 -0.05 35.35 6,000 35.40 2,000 35.45 4,000 637,200 35.90 36.20 35.05 7,100 4,100
CTI 14.90 13.95 13 13.80 12,000 13.85 17,600 13.90 2,900 13.90 15,200 -0.05 13.95 2,000 14 10,300 14.10 14,200 626,200 14.20 14.45 13.85 23,000 4,800
HTN 14.85 13.90 12.95 14.75 26,200 14.80 4,600 14.85 42,100 14.85 6,200 0.95 618,400 14.40 14.85 14.10 18,700 18,200
NTL 19.25 18 16.75 17.95 27,400 18 19,100 18.05 300 18.05 15,000 0.05 18.10 100 18.15 6,700 18.20 12,600 573,500 17.95 18.25 17.55 7,600 700
TLH 7.86 7.35 6.84 7.28 500 7.29 1,000 7.30 20,900 7.30 40,500 -0.05 7.31 1,000 7.34 2,200 7.35 1,500 564,500 7.35 7.49 7.30 15,100 2,600
GAS 111.80 104.50 97.20 107.90 2,200 108 6,800 108.10 2,200 108.20 12,600 3.70 108.20 800 108.60 200 108.80 1,500 535,400 105.10 110.20 105.10 104,900 7,500
HAX 19.75 18.50 17.25 18.35 2,100 18.40 2,200 18.45 16,000 18.50 12,500 0 18.50 3,900 18.55 100 18.60 1,300 533,400 18.95 18.95 18.45 16,800 1,900
VPI 56.70 53 49.30 52.90 3,400 53 3,500 53.10 2,300 53.20 49,100 0.20 53.20 8,000 53.30 5,000 53.40 5,000 513,800 52.90 53.30 52.80 95,900
BSI 21.55 20.15 18.75 19.55 9,800 19.60 16,000 19.65 6,800 19.65 38,900 -0.50 19.70 4,300 19.75 900 19.90 5,000 499,100 20.90 20.90 19.60 400
QBS 2.16 2.02 1.88 2.05 34,600 2.06 6,300 2.07 10,000 2.09 14,500 0.07 2.09 11,900 2.10 26,900 2.11 5,800 494,000 2.06 2.10 2.01
TCM 63.10 59 54.90 54.90 1,300 -4.10 54.90 61,500 55 13,800 55.30 200 484,500 57.30 59.30 54.90 1,000 6,500
PLX 40.65 38 35.35 37.90 4,300 37.95 2,700 38 3,900 38.10 42,700 0.10 38.10 1,200 38.15 7,000 38.20 12,000 477,900 38.40 38.70 38 39,000 8,200
AAT 5.83 5.45 5.07 5.41 12,000 5.42 14,700 5.43 5,600 5.43 19,300 -0.02 5.47 1,300 5.48 5,100 5.50 32,500 470,800 5.50 5.60 5.42 6,500 800
OGC 8.22 7.69 7.16 7.71 100 7.72 7,100 7.73 3,300 7.73 18,200 0.04 7.75 3,200 7.77 2,000 7.78 2,000 468,300 7.67 7.94 7.67 200 1,300
TTA 10.65 9.99 9.30 9.92 18,100 9.93 15,100 9.94 1,600 10 27,500 0.01 10 17,300 10.05 19,500 10.10 19,800 452,000 10 10.15 9.90 13,400
SMC 11.75 11 10.25 10.75 7,600 10.80 12,400 10.85 4,200 10.85 3,700 -0.15 10.95 3,100 11 4,500 11.05 15,300 428,900 10.90 11.15 10.75
CTD 41.45 38.75 36.05 39.20 2,900 39.30 13,600 39.45 900 39.50 12,300 0.75 39.50 24,600 39.60 1,600 39.65 1,100 418,900 39.10 40 39 1,700
ELC 12.70 11.90 11.10 11.50 200,400 11.55 200,000 11.70 3,700 11.70 64,600 -0.20 11.75 1,100 11.80 10,200 11.85 10,000 410,700 11.90 11.90 11.40 4,915
TCD 7.56 7.07 6.58 7.11 1,200 7.12 3,200 7.15 2,000 7.15 11,000 0.08 7.18 400 7.19 11,500 7.20 1,000 365,200 7.35 7.35 7.10 14,300
SJF 3.78 3.54 3.30 3.61 7,000 3.62 33,800 3.63 6,700 3.64 15,700 0.10 3.64 300 3.65 8,700 3.68 7,800 363,900 3.70 3.73 3.60 1,300 5,600
JVC 3.38 3.16 2.94 3.17 39,000 3.18 7,500 3.19 100 3.20 500 0.04 3.20 1,800 3.22 500 3.23 11,700 354,900 3.25 3.25 3.16 19,700
VHC 74.90 70 65.10 69.40 300 69.50 5,300 69.60 2,200 69.60 17,700 -0.40 69.70 300 70 11,900 70.10 1,900 347,300 70.30 71 69.60 85,700 156,800
PTB 48 44.90 41.80 45.65 1,400 45.75 1,900 45.80 300 46 17,600 1.10 46 9,400 46.10 1,100 46.15 1,300 346,300 45.30 46 45 15,800 5,000
TNI 3.31 3.10 2.89 3.07 19,300 3.08 2,100 3.09 6,000 3.11 1,500 0.01 3.11 8,500 3.12 11,000 3.13 5,000 340,200 3.10 3.15 3
DRC 23.95 22.40 20.85 22.90 2,000 22.95 3,700 23 14,000 23.05 19,400 0.65 23.10 5,500 23.15 3,800 23.20 3,100 332,600 22.55 23.20 22.50 71,400 4,900
CTR 62.90 58.80 54.70 60.50 500 60.60 400 60.70 600 60.70 31,200 1.90 62.40 100 62.50 6,300 62.60 5,400 322,500 59.80 62.80 58.90 88,580 21,000
SJS 50.20 47 43.75 45.25 100 45.30 400 48 1,300 48 7,700 1 48.80 100 48.90 1,000 50 500 312,100 46 48 46
HMC 12 11.25 10.50 10.50 24,100 10.55 1,100 10.55 24,000 -0.70 10.80 4,800 10.85 900 10.95 300 298,200 10.50 10.85 10.50
TVB 4.25 3.98 3.71 3.98 19,800 4 31,600 4.01 100 4.01 1,100 0.03 4.03 4,900 4.04 9,900 4.05 1,000 297,800 4.10 4.10 4 15,000 38,200
DAH 5.24 4.90 4.56 4.97 1,900 5 1,500 5.02 1,900 5.09 12,700 0.19 5.09 1,100 5.10 45,800 5.11 2,100 287,900 4.95 5.10 4.95
CDC 19.90 18.60 17.30 18.70 1,900 18.75 1,400 18.80 700 18.85 100 0.25 18.85 8,200 18.90 2,000 19 3,200 286,200 18.65 19.20 18.65 14,200
PHC 6.68 6.25 5.82 6.25 24,500 6.26 3,100 6.27 1,100 6.28 7,100 0.03 6.28 5,700 6.29 1,100 6.30 21,300 285,100 6.25 6.33 6.25
ITC 8.75 8.18 7.61 7.95 28,000 7.96 100 7.99 500 8 52,900 -0.18 8 73,600 8.06 9,600 8.10 9,700 283,500 8.29 8.29 8
VDS 8.58 8.02 7.46 8 14,000 8.01 20,000 8.02 19,600 8.02 14,400 0 8.03 5,000 8.04 5,000 8.05 1,000 277,500 8.02 8.20 8.02 8,100
AMD 1.25 1.17 1.09 1.14 14,600 1.15 52,000 1.16 34,800 1.17 18,000 0 1.17 5,900 1.18 122,500 1.19 54,400 272,500 1.17 1.20 1.16 11,500
BMI 26.30 24.60 22.90 24.70 4,100 24.75 1,500 24.85 300 24.90 10,100 0.30 24.90 5,000 24.95 12,500 25 13,500 264,900 24.80 25.30 24.60 2,200 700
CSV 35.05 32.80 30.55 32.70 5,800 32.75 5,700 32.80 1,100 32.80 5,300 0 32.85 700 32.95 1,000 33 13,000 253,700 33.30 33.50 32.70 9,400
VNE 10.45 9.78 9.10 9.76 2,500 9.77 3,000 9.78 4,500 9.78 26,300 0 9.79 3,000 9.80 53,400 9.84 5,000 253,200 9.70 9.90 9.47 10,600 100
KMR 3.06 2.86 2.66 3.03 900 3.05 200 3.06 300 3.06 27,700 0.20 239,500 2.86 3.06 2.86 1,000
KOS 38.75 36.25 33.75 36.20 1,800 36.25 2,200 36.30 2,000 36.35 100 0.10 36.35 100 36.50 2,600 36.60 200 238,500 36.30 36.35 36.25 9,800
VJC 122.50 114.50 106.50 115.90 600 116 400 116.10 100 116.20 23,300 1.70 116.20 400 116.30 2,200 116.50 1,300 230,300 114.50 118 114.50 121,300 27,504
NBB 14.20 13.30 12.40 13.10 10,400 13.15 30,500 13.20 10,600 13.20 30,500 -0.10 13.25 1,700 13.30 9,200 13.35 31,000 229,300 13.60 13.60 13.20 9,100
EVF 8.97 8.39 7.81 8.56 5,000 8.58 5,000 8.62 9,300 8.62 27,000 0.23 8.64 12,000 8.65 1,000 8.66 400 226,900 8.85 8.85 8.45 300 600
HAP 5.02 4.70 4.38 4.64 4,000 4.65 6,300 4.66 3,700 4.70 13,800 0 4.70 25,000 4.76 5,100 4.78 5,000 224,100 4.80 4.80 4.68 10,800 12,200
KHP 8.88 8.30 7.72 8.62 1,000 8.63 1,700 8.64 800 8.64 1,600 0.34 8.70 2,200 8.73 900 8.74 10,200 209,600 8.60 8.80 8.50 2,000
BWE 48.65 45.50 42.35 45.90 2,400 45.95 5,100 46 32,800 46 1,300 0.50 46.60 200 46.65 100 46.70 200 197,600 47 47.20 45.60 126,300 40,900
HCD 7.57 7.08 6.59 7.14 1,800 7.15 2,800 7.20 10,400 7.22 14,800 0.14 7.22 400 7.23 3,000 7.24 5,100 192,800 7.11 7.45 7.10
DAG 4.13 3.86 3.59 3.95 30,800 3.96 2,100 3.97 400 3.97 9,800 0.11 3.98 1,000 3.99 4,700 4 10,300 192,700 3.89 4 3.86 400
FIR 53 49.60 46.15 49.50 1,800 49.60 14,900 49.70 100 49.70 29,000 0.10 49.80 1,700 49.90 4,100 50 9,500 192,600 49.80 50.20 49.70 10,800
CMG 44.50 41.60 38.70 42.50 5,500 42.80 5,000 43 1,100 43.50 8,700 1.90 43.50 7,600 43.55 400 43.60 300 192,500 42 43.50 42 163,087 24,100
TGG 4.17 3.90 3.63 3.90 20,600 3.91 7,600 3.92 1,000 3.98 16,600 0.08 3.98 100 3.99 15,800 4 6,500 192,200 3.91 4.10 3.91
LSS 6.80 6.36 5.92 6.49 100 6.50 17,700 6.54 300 6.54 3,400 0.18 6.55 27,500 6.58 1,300 6.59 1,000 183,800 6.45 6.55 6.42
NHA 13.60 12.75 11.90 12.25 500 12.30 1,800 12.50 2,100 12.50 4,000 -0.25 12.70 500 12.80 6,000 12.85 15,900 180,900 12.80 13.05 12.50 300
BMP 67.80 63.40 59 63.60 5,700 63.70 300 63.80 1,000 63.90 1,300 0.50 63.90 2,500 64 29,500 64.10 4,000 168,300 64 64.60 63.50 2,400 113,500
CKG 21.60 20.20 18.80 19.40 2,600 19.50 3,300 19.60 1,400 19.60 37,000 -0.60 19.90 1,100 20.05 100 20.10 1,200 167,100 20.25 20.50 19.60
NAF 11.55 10.80 10.05 10.60 300 10.75 6,000 10.80 9,700 10.90 1,500 0.10 10.90 1,000 10.95 300 11 6,000 163,400 10.80 11.20 10.80 27,800
LGL 3.90 3.65 3.40 3.68 20,200 3.69 6,800 3.70 200 3.78 3,400 0.13 3.78 26,900 3.79 6,000 3.80 2,900 162,500 3.75 3.80 3.67
DHC 40.60 37.95 35.30 37.85 5,100 37.90 5,300 37.95 5,000 38.50 20,100 0.55 38.50 300 38.60 100 38.90 500 158,600 37.80 38.60 37.80 26,500
GSP 10.95 10.25 9.54 10.15 4,700 10.20 6,800 10.25 3,400 10.25 6,800 0 10.35 1,300 10.40 1,700 10.45 5,700 156,200 10.35 10.45 10.20
CRE 9.15 8.56 7.97 8.59 1,000 8.60 20,300 8.62 3,500 8.65 1,600 0.09 8.65 2,600 8.66 4,400 8.67 11,100 155,200 8.56 8.69 8.56 22,600
TEG 10.85 10.15 9.44 9.51 1,000 9.60 1,000 9.70 11,200 9.72 8,400 -0.43 9.99 200 10 5,100 10.05 7,000 150,800 10.15 10.30 9.50
FCM 4.01 3.75 3.49 3.95 200 4 600 4.01 41,400 4.01 1,900 0.26 149,900 4 4.01 3.84 14,500
QCG 4.70 4.40 4.10 4.30 4,400 4.31 6,600 4.32 4,200 4.39 15,000 -0.01 4.40 100 4.41 1,100 4.46 6,000 145,900 4.40 4.60 4.10
CNG 28.65 26.80 24.95 27.40 5,200 27.45 2,200 27.50 1,700 27.80 6,000 1 27.80 600 27.85 100 27.90 4,800 142,000 27 27.80 26.95 7,800 13,000
TNT 3.76 3.52 3.28 3.60 20,900 3.61 9,500 3.62 3,300 3.70 6,300 0.18 3.70 600 3.71 1,000 3.74 5,000 140,900 3.58 3.70 3.55 20,200
NHH 15.35 14.35 13.35 14.40 2,900 14.45 3,600 14.50 800 14.50 2,700 0.15 14.55 6,000 14.65 1,200 14.70 600 140,500 14.50 14.75 14.45 13,700
TDG 3.94 3.69 3.44 3.69 1,600 3.70 200 3.75 100 3.76 400 0.07 3.76 6,100 3.77 800 3.78 2,800 135,500 3.73 3.78 3.59
SAB 198.60 185.70 172.80 191 500 191.30 700 192.40 300 193.10 6,500 7.40 193.10 100 193.30 300 193.50 500 133,600 185.80 195 185.80 115,100 74,900
KPF 13 12.15 11.30 11.70 900 11.75 600 11.95 1,800 12.30 6,000 0.15 12.30 1,200 12.50 3,400 12.60 1,500 128,300 11.80 12.30 11.60
TTB 4.67 4.37 4.07 4.21 500 4.23 1,200 4.24 6,900 4.28 20,000 -0.09 4.30 2,000 4.34 15,200 4.35 200 120,800 4.37 4.40 4.28
HVH 5.47 5.12 4.77 5.12 380,000 5.13 3,100 5.14 2,700 5.15 1,700 0.03 5.15 1,500 5.16 3,200 5.17 2,300 120,600 5.12 5.16 5.10 2,500
ADS 10.90 10.20 9.49 9.96 5,100 9.98 13,300 10.10 2,300 10.10 9,200 -0.10 10.15 1,400 10.20 10,400 10.25 5,100 117,900 10.30 10.30 9.82 6,500
C47 8.96 8.38 7.80 8.45 2,200 8.46 1,100 8.47 4,000 8.54 1,600 0.16 8.54 9,300 8.55 700 8.56 2,700 116,600 8.41 8.70 8.38
VTO 8.61 8.05 7.49 8.13 1,000 8.14 1,700 8.15 6,300 8.15 7,600 0.10 8.18 2,000 8.19 14,600 8.20 300 113,700 8.50 8.50 8.12
LHG 25.60 23.95 22.30 24.50 2,100 24.65 2,900 24.70 1,000 24.85 9,400 0.90 24.90 7,000 24.95 1,100 25 5,900 113,500 24.20 25 24.20 3,700
STK 32.50 30.40 28.30 30.75 1,000 30.90 1,000 30.95 300 31 3,100 0.60 31 7,900 31.20 300 31.40 600 111,500 30.40 31.45 30.40 85,100
DHM 10.55 9.90 9.21 9.70 100 10.50 100 10.55 100 10.55 58,300 0.65 111,100 9.90 10.55 9.36
CCL 5.68 5.31 4.94 5.37 1,000 5.40 100 5.41 100 5.46 300 0.15 5.46 1,700 5.47 700 5.48 400 110,100 5.60 5.60 5.35
TNH 40 37.40 34.80 37.25 3,000 37.30 700 37.40 200 38.80 59,800 1.40 38.80 1,600 38.90 4,700 38.95 4,000 108,400 37.95 38.80 37.20 16,575 500
HII 4.52 4.23 3.94 4.23 3,300 4.24 900 4.25 1,800 4.28 300 0.05 4.28 500 4.29 4,700 4.30 6,800 106,600 4.25 4.30 4.23 200 11,400
ST8 11.65 10.90 10.15 11.55 47,000 11.60 152,500 11.65 339,200 11.65 100 0.75 105,900 11.40 11.65 10.90
AGM 7.30 6.83 6.36 7.02 1,600 7.03 1,100 7.04 4,500 7.07 1,600 0.24 7.07 5,100 7.08 4,300 7.09 5,100 101,600 6.99 7.17 6.99
ACL 12.90 12.10 11.30 11.85 200 11.90 14,600 11.95 900 11.95 1,700 -0.15 12 6,700 12.10 2,700 12.15 3,100 100,300 12.10 12.40 11.80 29,700
HID 3.41 3.19 2.97 3.19 2,600 3.20 1,400 3.21 100 3.22 2,000 0.03 3.23 500 3.25 4,500 3.26 2,600 97,000 3.32 3.32 3.19 1,000
BKG 4.33 4.05 3.77 3.98 500 3.99 2,000 4 1,100 4 4,300 -0.05 4.03 400 4.04 1,100 4.05 1,800 95,000 4.15 4.15 3.96 5,000
PPC 15.20 14.25 13.30 14.10 5,400 14.15 4,800 14.20 700 14.25 200 0 14.25 2,100 14.30 3,800 14.35 2,200 92,400 14.15 14.30 14.10 5,300 19,000
TDP 34.20 32 29.80 31.40 1,200 31.70 600 32 400 32 100 0 32.80 200 32.90 400 33.10 700 92,100 32.80 32.80 32
PLP 4.62 4.32 4.02 4.40 6,600 4.41 3,200 4.45 4,000 4.48 11,500 0.16 4.48 3,000 4.49 2,600 4.50 51,200 90,000 4.33 4.51 4.32
TNA 6.67 6.24 5.81 6.22 6,000 6.24 4,100 6.25 800 6.29 800 0.05 6.30 1,800 6.31 5,200 6.32 9,000 89,400 6.25 6.30 6.24 11,000
VPH 4.38 4.10 3.82 4.11 4,100 4.14 500 4.15 3,000 4.15 5,700 0.05 4.16 400 4.18 2,900 4.19 1,300 88,800 4.14 4.23 4.14 1,200
TLD 3.46 3.24 3.02 3.27 200 3.28 4,000 3.29 1,800 3.29 1,500 0.05 3.30 1,900 3.31 1,300 3.32 500 82,400 3.26 3.34 3.19
HAR 4.28 4 3.72 3.92 5,500 3.96 600 3.97 2,000 4 1,400 0 4 6,700 4.01 100 4.02 3,100 80,200 4.05 4.05 3.74 500
BCM 90.20 84.30 78.40 84 300 84.40 10,000 84.50 10,000 85.20 31,000 0.90 85.20 800 85.40 200 85.50 300 79,400 85.20 85.20 83 32,500 700
TV2 24.15 22.60 21.05 22.65 1,000 22.70 11,400 22.75 600 22.75 900 0.15 22.90 2,200 22.95 6,200 23 8,800 78,200 22.95 22.95 22.55 500
ACC 12.30 11.50 10.70 11.40 17,200 11.45 11,800 11.50 5,000 11.50 2,200 0 11.65 500 11.70 3,500 11.75 2,600 78,000 11.35 11.70 11.30 12,500
TLG 60.60 56.70 52.80 56.90 1,500 57 1,000 57.10 1,600 58 3,800 1.30 58 700 58.10 200 58.20 500 78,000 56.70 58.50 56.70 51,200 3,400
BCE 6.33 5.92 5.51 5.95 700 5.96 1,200 5.99 3,000 6 2,700 0.08 6 2,800 6.12 200 6.13 1,600 77,400 5.95 6.14 5.90 4,200
CIG 4 3.74 3.48 3.72 100 3.73 400 3.77 100 3.78 200 0.04 3.78 6,500 3.79 700 3.80 1,000 70,000 3.75 3.82 3.73
POM 6.08 5.69 5.30 5.69 500 5.70 4,600 5.71 400 5.75 2,100 0.06 5.75 6,500 5.79 300 5.80 11,800 68,900 5.75 5.90 5.69
BMC 14.95 14 13.05 13.55 1,000 13.60 1,700 13.65 900 13.65 3,500 -0.35 13.80 2,000 13.95 2,200 14 6,000 63,600 14.20 14.20 13.50 800
SCS 78.80 73.70 68.60 73.70 200 73.80 100 73.90 500 74.10 1,000 0.40 74.20 200 74.30 400 74.50 600 61,900 73.70 74.50 73.70 42,700 21,000
MHC 4.22 3.95 3.68 4.01 1,600 4.02 15,700 4.03 1,800 4.03 100 0.08 4.04 2,000 4.05 11,900 4.07 200 59,700 3.95 4.05 3.95 500
AST 62.30 58.30 54.30 57.10 1,200 57.20 1,500 57.30 400 57.30 100 -1 57.50 4,500 57.80 1,500 58 2,700 59,600 58 60 56.50 40,800 53,720
AGG 31.90 29.85 27.80 29.65 2,000 29.70 800 29.75 1,200 29.85 4,200 0 29.85 300 29.90 5,400 30 10,200 56,200 30 30 29.45 400
BFC 18.55 17.35 16.15 17.40 5,400 17.45 500 17.50 7,700 17.80 14,300 0.45 17.80 12,100 17.85 5,700 17.90 8,900 56,000 17.80 17.80 17.50 3,700
MCG 3.31 3.10 2.89 3.04 6,000 3.05 1,400 3.06 800 3.10 100 0 3.10 18,600 3.13 1,300 3.15 1,700 55,800 3.11 3.15 3.06 200
DPR 60.80 56.90 53 57.60 200 57.70 300 57.80 4,400 57.80 1,200 0.90 58 4,000 58.10 4,000 58.20 2,700 54,500 57.30 58.60 57 5,150 300
TIP 19.35 18.10 16.85 17.80 300 17.85 800 17.90 100 18 1,300 -0.10 18.10 30,800 18.20 2,800 18.30 3,900 54,400 18.10 18.10 17.75
ITD 13.05 12.20 11.35 12.50 2,200 12.55 3,100 12.60 4,400 12.90 2,100 0.70 12.90 3,100 12.95 2,100 13 13,700 48,200 13 13 12.25 1,085 1,444
SRC 23.10 21.60 20.10 21.70 100 21.90 5,000 22 100 22.90 3,900 1.30 22.90 9,000 22.95 4,700 23 2,200 47,000 21.60 22.95 21.60
UDC 5.13 4.80 4.47 4.80 2,000 4.81 700 4.86 600 4.95 5,000 0.15 4.95 200 4.96 1,000 4.97 1,600 44,600 4.80 5 4.80 27,000
PTL 3.55 3.32 3.09 3.35 1,000 3.36 100 3.37 800 3.37 9,400 0.05 3.38 1,000 3.39 400 3.40 100 44,500 3.37 3.37 3.32
VID 6.42 6 5.58 5.94 1,100 5.95 2,200 5.96 500 5.97 700 -0.03 6 5,900 6.17 3,000 6.18 100 42,400 6 6 5.96
TCO 9.04 8.45 7.86 8.56 400 8.57 100 8.60 100 8.99 100 0.54 8.99 1,400 9 300 9.01 4,300 42,300 9.04 9.04 8.58
ASP 5.64 5.28 4.92 5.34 100 5.35 700 5.36 200 5.36 200 0.08 5.39 100 5.40 1,600 5.42 5,000 41,600 5.28 5.40 5.28
DVP 51.30 48 44.65 46.80 300 46.90 200 47 1,100 48 300 0 48 300 48.10 34,500 48.50 100 41,000 48.10 49.90 46.90 25,300 35,500
YEG 9.72 9.09 8.46 9.14 3,100 9.15 10,800 9.17 500 9.27 3,200 0.18 9.27 300 9.28 300 9.29 500 40,000 9.10 9.37 9.09 1,000
DHA 39.55 37 34.45 37.40 100 37.50 103,200 37.55 3,400 37.80 1,100 0.80 37.80 2,300 37.90 3,700 37.95 100 38,200 38 38.25 37.50 1,800 2,100
EVE 14.80 13.85 12.90 13.70 2,600 13.75 200 13.80 9,700 13.85 4,000 0 13.85 700 13.90 10,700 14 12,700 36,900 13.90 14.20 13.80 6,700 14,300
DHG 95.60 89.40 83.20 92.30 2,000 92.50 1,400 92.60 1,000 93.10 2,400 3.70 93.20 1,100 93.30 400 93.90 100 35,600 90 93.30 90 1,000
DCL 26.10 24.40 22.70 23.60 7,000 23.90 500 24 1,200 24.40 1,100 0 24.40 3,300 24.45 4,200 24.50 7,500 35,200 24.40 24.50 24.40
SJD 16.15 15.10 14.05 14.95 1,000 15 16,000 15.05 2,200 15.10 200 0 15.20 1,200 15.25 4,600 15.30 3,000 34,400 15.15 15.25 15.10 4,000
HSL 5.24 4.90 4.56 4.91 900 4.92 100 5 4,700 5 100 0.10 5.08 1,400 5.09 800 5.10 600 34,000 5 5.09 4.90
TCT 37.95 35.50 33.05 36.65 900 36.70 500 36.85 100 37 1,200 1.50 37 300 37.05 100 37.10 200 33,900 37.95 37.95 36 24,900
C32 21.10 19.75 18.40 19.55 700 19.60 1,500 19.65 300 19.75 6,600 0 19.75 1,000 20 200 20.20 1,900 33,000 19.80 20.30 19.50 4,000
TYA 14.15 13.25 12.35 12.35 6,000 12.75 700 -0.50 12.75 1,100 12.80 1,500 12.85 100 32,400 12.40 12.75 12.35 2,000
FMC 39.25 36.70 34.15 37.05 1,600 37.10 1,000 37.50 10,400 37.70 200 1 37.70 100 37.80 2,500 37.85 3,100 32,300 38.40 38.40 36.70 500 200
VNS 19.40 18.15 16.90 18.35 5,700 18.50 5,000 18.55 5,000 18.75 100 0.60 18.75 900 18.80 700 18.85 1,000 30,900 18.60 18.90 18.30