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 # 09/08/2022

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 1,258.85 ( 2.10    0.17% )
KL: 721,636,388   GT: 15,968 (tỷ)
HNX 301.41 ( 0.08    0.03% )
KL: 212,364,300   GT: 1,658.97 (tỷ)
UPCOM 92.86 ( 0.54    0.58% )
KL: 90,995,300   GT: 823 (tỷ)
VN30 1,281.44 ( 4.74    0.37% )
KL: 161,794,800   GT: 5,759 (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
HPG 25.25 23.60 21.95 23.95 460,400 24 439,700 24.05 238,200 24.10 1,173,000 0.50 24.10 167,800 24.15 1,331,900 24.20 1,756,000 48,222,600 23.90 24.30 23.65 1,947,500 6,055,900
ROS 2.79 2.61 2.43 2.45 1,014,100 2.46 572,100 2.47 770,100 2.48 1,132,600 -0.13 2.48 9,700 2.49 1,101,100 2.50 964,100 35,500,100 2.43 2.60 2.43 126,500 529,300
VND 23.70 22.15 20.60 22.40 23,900 22.45 11,500 22.50 201,500 22.55 708,200 0.40 22.55 125,900 22.60 56,100 22.65 355,400 21,850,200 22.10 22.70 21.80 500,500 104,900
VPB 32.10 30 27.90 30.10 40,400 30.15 46,700 30.20 86,300 30.25 413,900 0.25 30.25 4,500 30.30 172,200 30.40 5,800 20,344,900 30.20 30.80 30 102,000 102,000
HAG 12.65 11.85 11.05 11.90 202,300 11.95 288,800 12 107,500 12.05 747,100 0.20 12.05 88,400 12.10 285,500 12.15 468,200 15,502,900 11.70 12.15 11.70 138,400 136,500
POW 14.95 14 13.05 13.95 428,300 14 913,000 14.05 126,700 14.05 249,200 0.05 14.10 151,300 14.15 257,100 14.20 363,800 15,230,300 14.05 14.35 13.95 783,300 134,600
SSI 26.35 24.65 22.95 24.65 117,400 24.70 296,500 24.75 106,600 24.80 374,500 0.15 24.80 172,900 24.85 138,900 24.90 200,500 14,949,200 24.70 24.95 24.35 1,487,800 29,800
SHB 16.20 15.15 14.10 15.05 961,000 15.10 317,300 15.15 190,500 15.20 363,800 0.05 15.20 327,500 15.25 321,900 15.30 669,100 14,138,800 15.25 15.30 15.05 29,500
BCG 17.45 16.35 15.25 17.10 102,900 17.15 42,700 17.20 97,400 17.25 151,800 0.90 17.25 33,900 17.30 106,600 17.35 125,500 12,456,000 16.40 17.45 16.20 144,400 9,800
NKG 23.20 21.70 20.20 21.65 322,500 21.70 92,300 21.75 8,400 21.80 296,200 0.10 21.80 108,000 21.85 54,200 21.90 144,800 11,425,600 22 22.10 21.55 20,900 25,400
HNG 7.15 6.69 6.23 6.82 41,100 6.83 69,000 6.84 14,200 6.84 279,900 0.15 6.85 25,200 6.86 33,600 6.87 18,000 10,898,500 6.75 7.08 6.70 234,200 1,146,200
MBB 28.95 27.10 25.25 27.20 330,000 27.25 126,600 27.30 27,800 27.35 304,900 0.25 27.35 10,700 27.40 134,700 27.45 173,400 10,603,300 27.40 27.60 27.20 473,000 473,000
HCM 29.20 27.30 25.40 26.90 337,300 26.95 184,100 27 274,500 27 628,000 -0.30 27.05 17,700 27.10 47,600 27.15 37,300 10,269,600 27.20 27.55 26.80 36,300 148,800
HSG 22.20 20.75 19.30 20.40 240,200 20.45 67,800 20.50 103,600 20.55 304,700 -0.20 20.55 30,100 20.60 35,700 20.65 31,400 10,088,100 20.75 21.20 20.40 15,000 174,400
HQC 5.72 5.35 4.98 5.34 82,000 5.35 136,600 5.36 70,700 5.36 164,700 0.01 5.37 682,300 5.38 6,600 5.39 15,000 9,893,300 5.36 5.50 5.30 172,000 40,000
DXG 28.65 26.80 24.95 26.80 241,100 26.85 31,200 26.90 3,200 27 462,000 0.20 27 22,000 27.05 9,600 27.10 41,100 8,976,000 26.75 27.25 26.30 14,500 860,100
LPB 17.05 15.95 14.85 15.45 170,900 15.50 205,800 15.55 76,600 15.55 300,700 -0.40 15.60 115,100 15.65 9,800 15.70 7,500 8,597,800 16 16.05 15.45 6,000 3,700
PVD 19.25 18 16.75 17.60 100,600 17.65 64,700 17.70 158,000 17.75 93,300 -0.25 17.75 70,900 17.80 146,900 17.85 55,400 8,512,300 18 18.10 17.50 1,109,500 298,100
VIX 14.10 13.20 12.30 13.15 113,100 13.20 248,600 13.25 226,700 13.30 187,800 0.10 13.30 226,500 13.35 207,400 13.40 190,700 8,497,200 13.05 13.35 12.90 16,100 48,200
TCH 13.15 12.30 11.45 12.45 30,500 12.50 135,300 12.55 25,800 12.55 156,900 0.25 12.60 66,200 12.65 85,500 12.70 108,300 8,430,600 12.30 12.85 12.30 17,700 6,200
ITA 8.56 8 7.44 8.13 2,900 8.14 2,100 8.15 25,100 8.15 181,400 0.15 8.16 5,000 8.17 2,800 8.18 15,300 8,344,500 8.10 8.35 8.10 27,800 38,700
STB 27.05 25.30 23.55 25.10 143,300 25.15 55,700 25.20 134,400 25.25 392,900 -0.05 25.25 80,400 25.30 284,700 25.35 177,400 7,863,800 25.30 25.50 25 177,900 522,600
SCR 12.90 12.10 11.30 12.35 74,300 12.40 84,100 12.45 206,700 12.50 129,200 0.40 12.50 174,100 12.55 126,900 12.60 271,500 7,427,800 12.25 12.65 12.05 83,900 1,000
GEX 26.20 24.50 22.80 24.05 65,000 24.10 205,700 24.15 162,300 24.20 181,000 -0.30 24.20 49,800 24.25 600 24.30 89,200 7,064,300 24.50 24.55 24.10 105,600 427,400
DBC 28.65 26.80 24.95 25.40 55,000 25.45 28,100 25.50 42,000 25.50 978,500 -1.30 25.60 12,400 25.65 24,100 25.70 11,300 6,858,100 26.90 26.90 25.50 6,800 500
HBC 22.70 21.25 19.80 21.45 19,300 21.50 230,000 21.55 20,600 21.55 100,100 0.30 21.60 77,200 21.65 47,500 21.70 81,500 6,523,300 21.35 21.90 21.20 34,400 19,900
LDG 11.35 10.65 9.91 11.10 8,500 11.15 44,900 11.20 19,600 11.20 46,200 0.55 11.25 83,400 11.30 343,800 11.35 1,076,800 6,161,000 10.70 11.35 10.60 90,900 29,000
DIG 43.60 40.75 37.90 40.85 37,600 40.90 36,100 40.95 1,100 40.95 159,800 0.20 41 55,000 41.05 12,500 41.10 24,600 5,416,600 40.90 41.55 40.35 30,200 6,100
AAA 13.65 12.80 11.95 12.60 205,800 12.65 201,700 12.70 150,700 12.75 183,800 -0.05 12.75 29,100 12.80 156,000 12.85 215,200 5,145,500 12.90 12.95 12.70 12,900 2,100
BAF 33.70 31.50 29.30 32 905,600 32.05 10,500 32.10 390,400 32.10 256,200 0.60 32.20 39,100 32.30 8,200 32.40 200 5,039,300 30.80 32.10 30.50 9,800
VOS 19.70 18.45 17.20 18.30 110,300 18.35 24,100 18.40 58,100 18.40 251,400 -0.05 18.50 600 18.60 22,000 18.70 19,400 4,821,700 18.50 19.35 18.40 1,800 59,300
CII 22.70 21.25 19.80 21 194,700 21.05 78,000 21.10 89,500 21.10 225,300 -0.15 21.15 31,000 21.20 65,200 21.25 70,200 4,683,500 21.50 21.50 20.95 6,100 58,800
FLC 6.06 5.67 5.28 5.80 473,900 5.81 33,300 5.82 28,200 5.82 177,700 0.15 5.83 100 5.84 12,300 5.85 92,100 4,648,000 5.60 5.95 5.60 132,200 5,400
APG 9.15 8.56 7.97 8.57 10,600 8.58 1,500 8.59 300 8.60 55,600 0.04 8.60 48,100 8.61 1,800 8.62 1,000 4,603,700 8.63 8.70 8.28 50,400 33,400
VCI 49.20 46 42.80 47 20,200 47.10 2,000 47.20 16,000 47.20 270,600 1.20 47.25 3,800 47.30 28,500 47.35 4,500 4,602,100 46 47.45 45.55 256,000 30,000
TCB 41.90 39.20 36.50 39.05 13,100 39.10 65,700 39.15 24,400 39.15 355,500 -0.05 39.20 42,400 39.25 67,500 39.30 139,100 4,306,400 39.40 39.65 39 125,000 125,000
KBC 40.55 37.90 35.25 37.80 115,600 37.85 11,100 37.90 6,600 37.90 123,700 0 37.95 30,800 38 67,600 38.05 22,100 4,266,700 38.10 38.10 37.65 69,600 76,600
DCM 35.85 33.55 31.25 33.05 31,700 33.10 3,400 33.20 1,500 33.30 134,000 -0.25 33.30 7,300 33.35 31,800 33.40 7,500 4,212,100 33.60 34.30 32.90 159,600 145,400
LCG 12.55 11.75 10.95 11.85 84,100 11.90 127,500 11.95 153,200 12 168,500 0.25 12 53,300 12.05 29,400 12.10 92,100 3,924,700 12.10 12.20 11.85 15,300 322,900
SAM 13.95 13.05 12.15 13.85 21,200 13.90 26,100 13.95 91,100 13.95 14,500 0.90 3,911,900 13.25 13.95 13 22,500
TTF 9.38 8.77 8.16 8.76 45,300 8.77 63,800 8.78 31,300 8.79 99,300 0.02 8.79 10,500 8.80 13,800 8.82 3,600 3,845,500 8.86 8.90 8.76 12,300
TCD 13.80 12.90 12 13.70 12,800 13.75 12,400 13.80 318,600 13.80 1,600 0.90 3,787,900 12.90 13.80 12.10 11,900 10,000
FIT 7.91 7.40 6.89 7.64 215,000 7.65 7,900 7.66 46,600 7.66 92,400 0.26 7.67 4,200 7.68 2,200 7.69 13,500 3,779,800 7.40 7.79 7.40
IDI 22.65 21.20 19.75 20.60 453,500 20.65 1,602,200 20.70 84,000 20.70 316,300 -0.50 20.90 176,900 20.95 38,500 21 31,000 3,766,000 21.35 21.65 20.65 13,300 83,700
ACB 26.45 24.75 23.05 24.80 62,300 24.85 1,000 24.90 5,100 24.95 211,600 0.20 24.95 55,900 25 218,300 25.05 68,100 3,553,300 24.90 25 24.70 194,300 194,300
CTG 31 29 27 28.65 60,500 28.70 33,100 28.75 1,400 28.80 193,800 -0.20 28.80 300 28.85 3,500 28.90 38,600 3,507,800 29.05 29.10 28.65 404,900 41,300
DLG 4.92 4.60 4.28 4.58 22,500 4.59 26,100 4.60 148,100 4.61 69,900 0.01 4.61 36,400 4.62 50,200 4.63 13,700 3,376,900 4.51 4.68 4.51 35,900 3,100
TSC 8.26 7.72 7.18 7.94 22,900 7.95 33,500 7.96 17,900 7.97 49,000 0.25 7.97 50,400 7.98 24,300 7.99 15,600 3,375,100 7.72 8.10 7.72
DGC 97.90 91.50 85.10 95 20,500 95.10 16,400 95.20 7,100 95.20 60,700 3.70 95.30 1,100 95.40 4,800 95.50 25,800 3,358,200 92.50 97 92.20 118,200 42,600
VCG 25.35 23.70 22.05 23.45 66,100 23.50 125,200 23.55 18,100 23.55 137,000 -0.15 23.65 21,200 23.70 16,900 23.75 26,600 3,137,100 23.85 23.85 23.45 4,800 10,000
HDB 26.75 25 23.25 25 50,700 25.05 25,300 25.10 2,100 25.15 191,400 0.15 25.15 62,100 25.20 145,700 25.25 36,400 3,084,200 25 25.20 24.90 1,942,400 74,600
MSB 20.10 18.80 17.50 18.85 24,400 18.90 11,000 18.95 5,200 19 100,600 0.20 19 86,900 19.05 46,100 19.10 151,100 3,043,300 18.80 19.15 18.70
APH 15.55 14.55 13.55 14.25 45,800 14.30 280,200 14.35 77,000 14.40 52,700 -0.15 14.40 17,800 14.45 37,600 14.50 106,200 2,943,800 14.65 14.65 14.30 16,100 21,400
ASM 17.70 16.55 15.40 16.40 129,200 16.45 128,000 16.50 5,500 16.50 98,100 -0.05 16.55 71,900 16.60 74,600 16.65 40,200 2,928,100 16.70 16.75 16.20 67,300 44,600
NVL 87.50 81.80 76.10 82.40 500 82.50 16,000 82.80 10,000 83.30 287,100 1.50 83.30 38,700 83.40 67,100 83.50 104,900 2,873,600 82 83.60 81 38,100 85,100
MIG 25.75 24.10 22.45 24.85 26,500 24.90 16,100 24.95 3,600 25 87,800 0.90 25 8,400 25.05 19,900 25.10 42,400 2,844,300 24.30 25.25 24.20 20,600 400
SBT 19.80 18.55 17.30 18.80 27,300 18.85 51,500 18.90 68,200 18.95 112,500 0.40 18.95 7,800 19 137,300 19.05 120,500 2,826,800 18.60 19.05 18.55 56,700 17,000
MWG 67.30 62.90 58.50 63.10 117,300 63.20 32,400 63.30 58,300 63.30 77,500 0.40 63.40 9,800 63.50 66,000 63.60 104,100 2,806,100 63.10 63.60 62.90 726,100 826,100
PAN 25.70 24.05 22.40 24.45 1,600 24.50 8,900 24.55 22,000 24.60 43,700 0.55 24.60 21,100 24.65 8,300 24.70 24,100 2,685,100 24.10 24.90 24.05 281,400 11,900
HDG 56.60 52.90 49.20 51.40 8,000 51.50 20,900 51.60 11,000 51.60 210,300 -1.30 51.80 5,700 51.90 8,500 52 11,900 2,680,300 52.90 53.40 51.60 588,700 263,500
PDR 57.50 53.80 50.10 53.50 68,400 53.60 11,000 53.70 10,200 53.80 58,500 0 53.80 33,700 53.90 22,400 54 33,600 2,610,000 53.40 54 53.30 10,900
DPM 52 48.60 45.20 48.55 4,400 48.60 13,200 48.65 900 48.70 38,800 0.10 48.70 4,900 48.75 11,800 48.80 51,300 2,476,800 49.20 49.50 48.40 351,400 26,800
FCN 17.70 16.55 15.40 16.30 94,100 16.35 132,600 16.40 88,500 16.40 107,600 -0.15 16.50 38,100 16.55 22,200 16.60 42,900 2,355,700 16.55 16.75 16.35 30,400 37,100
TPB 30.50 28.55 26.60 28.45 44,900 28.50 16,300 28.55 21,000 28.60 46,500 0.05 28.60 14,500 28.65 17,000 28.70 18,800 2,334,000 28.95 28.95 28.40 248,900 36,400
FPT 92 86 80 86 35,700 86.10 5,500 86.20 23,100 86.20 66,100 0.20 86.30 8,400 86.40 9,500 86.50 16,500 2,320,800 86 87.50 85.70 396,300 396,500
JVC 6.19 5.79 5.39 5.99 37,500 6 21,000 6.01 10,900 6.01 56,800 0.22 6.03 10,700 6.05 6,900 6.07 5,000 2,296,000 5.85 6.19 5.80 9,700 38,400
VHM 65.80 61.50 57.20 60.70 3,300 60.80 29,200 60.90 98,100 60.90 261,100 -0.60 61.20 4,700 61.30 20,100 61.40 16,400 2,234,700 61.70 61.90 60.90 217,100 595,000
AMD 3.31 3.10 2.89 3.14 12,400 3.15 5,200 3.16 25,400 3.18 20,700 0.08 3.18 5,800 3.19 69,300 3.20 236,900 2,161,900 3.11 3.20 3.11 125,600
VNM 77.20 72.20 67.20 71.80 48,800 71.90 12,100 72 370,300 72 293,200 -0.20 72.10 300 72.20 3,200 72.30 16,300 2,129,800 72.20 72.40 72 617,700 939,900
KHG 10.55 9.88 9.19 10 177,000 10.05 20,500 10.10 10,000 10.15 266,400 0.27 10.15 3,200 10.20 58,700 10.25 12,000 2,054,300 9.86 10.15 9.79 88,800 13,500
PC1 42.55 39.80 37.05 38.95 2,900 39 35,200 39.05 10,300 39.05 61,100 -0.75 39.10 2,000 39.20 2,100 39.25 100 2,051,500 40 40 38.85 18,700 419,600
DRH 10.85 10.15 9.44 10.25 9,700 10.30 11,500 10.35 4,300 10.35 40,200 0.20 10.40 64,000 10.45 29,400 10.50 249,300 2,046,700 10.15 10.50 10 8,700
HHS 7.25 6.78 6.31 6.85 26,200 6.86 28,600 6.87 9,500 6.87 85,400 0.09 6.90 6,300 6.93 6,100 6.94 10,000 2,042,300 6.75 7 6.75 2,200 29,800
NLG 45.10 42.15 39.20 43.05 6,600 43.10 300 43.15 3,000 43.25 78,500 1.10 43.25 21,200 43.30 38,100 43.35 24,000 2,019,100 42.30 43.85 41.90 713,200 31,300
PVT 22.50 21.05 19.60 21 150,600 21.05 61,900 21.10 30,700 21.15 85,400 0.10 21.15 5,400 21.20 65,700 21.25 24,800 1,972,100 21.10 21.40 21 108,100 94,000
SSB 33.65 31.45 29.25 31.10 33,000 31.15 25,000 31.20 15,100 31.25 49,700 -0.20 31.25 81,200 31.30 20,600 31.35 19,200 1,950,700 31.45 31.50 31.10 100 63,500
HAI 2.70 2.53 2.36 2.58 68,300 2.59 44,600 2.60 67,500 2.60 27,900 0.07 2.61 11,900 2.62 94,700 2.63 57,000 1,909,500 2.51 2.63 2.36 50,000 15,000
CKG 22.25 20.80 19.35 21.40 29,900 21.45 14,800 21.50 16,000 21.55 58,200 0.75 21.55 16,800 21.60 1,500 21.65 16,900 1,814,300 20.60 22 20.40
GEG 24.35 22.80 21.25 22.55 14,200 22.60 55,000 22.65 71,800 22.70 29,600 -0.10 22.70 8,000 22.75 14,600 22.80 20,700 1,711,200 23.10 23.10 22.45 1,000
FRT 85.80 80.20 74.60 79.90 4,400 80 24,200 80.10 1,800 80.10 84,600 -0.10 80.20 100 80.30 200 80.50 1,000 1,686,000 81.80 82 79.40 144,500 14,900
PLX 45.40 42.45 39.50 41.95 5,500 42 39,600 42.05 24,600 42.10 63,100 -0.35 42.10 141,500 42.20 700 42.25 100 1,639,000 42.80 43.25 42.05 11,000 11,700
VIB 27.95 26.15 24.35 25.95 41,600 26 99,500 26.05 33,800 26.05 30,700 -0.10 26.10 28,100 26.15 57,900 26.20 94,600 1,597,000 26.30 26.30 25.90 2,600
GVR 26.85 25.10 23.35 25.10 24,800 25.15 21,500 25.20 3,200 25.25 30,900 0.15 25.25 32,900 25.30 67,800 25.35 15,600 1,576,700 25.05 25.30 24.95 300,600 57,700
VPI 69.20 64.70 60.20 64.60 5,100 64.70 4,400 65.10 2,800 65.10 20,000 0.40 65.20 11,700 65.30 10,300 65.40 9,500 1,574,200 64.70 65.20 64.20
BID 41.50 38.80 36.10 38.50 64,700 38.55 10,900 38.60 23,600 38.65 44,300 -0.15 38.65 8,700 38.70 5,500 38.75 14,800 1,567,700 38.80 39.20 38.60 2,300 168,100
ANV 53.30 49.85 46.40 49.40 2,900 49.45 500 49.50 900 49.50 40,300 -0.35 49.55 200 49.60 100 49.75 500 1,535,000 50.50 50.90 48.90 109,200 25,100
CMX 16.75 15.70 14.65 15.30 26,200 15.35 3,700 15.40 7,900 15.40 76,900 -0.30 15.50 1,800 15.55 10,100 15.60 32,600 1,494,200 15.80 15.85 15.40 23,100
IJC 22.10 20.70 19.30 20.60 20,900 20.65 59,300 20.70 37,400 20.70 60,500 0 20.75 14,100 20.80 11,100 20.85 24,700 1,492,800 20.75 21 20.65 6,800 1,600
OCB 19.40 18.15 16.90 17.95 55,300 18 171,700 18.05 66,400 18.10 68,900 -0.05 18.10 29,500 18.15 38,700 18.20 112,500 1,469,300 18.20 18.40 18.05 13,800 100
FTS 37.85 35.40 32.95 35.15 5,600 35.20 5,900 35.30 16,600 35.30 64,800 -0.10 35.35 200 35.40 4,600 35.45 2,900 1,462,200 35.10 36.45 34.70 304,900
ORS 17.45 16.35 15.25 16.30 55,400 16.35 13,400 16.40 113,900 16.45 24,600 0.10 16.45 13,100 16.50 29,000 16.55 26,300 1,432,800 16.35 16.65 16.10 50,300
GMD 55.60 52 48.40 52.10 4,200 52.20 18,800 52.30 13,400 52.40 43,400 0.40 52.40 11,500 52.50 200,500 52.60 6,700 1,394,100 52.20 53.10 52.20 161,300 358,900
KSB 31.50 29.45 27.40 28.90 14,200 28.95 200 29 35,200 29 229,900 -0.45 29.20 1,000 29.30 1,000 29.35 3,000 1,353,400 29.55 29.75 29 1,000 22,200
SZC 56 52.40 48.75 53 26,100 53.10 6,500 53.20 14,200 53.20 49,500 0.80 53.50 12,400 53.60 2,700 53.70 6,400 1,345,000 52.70 54.10 52.10 12,800 2,800
PTL 6.43 6.01 5.59 6.41 2,200 6.42 4,600 6.43 276,000 6.43 1,100 0.42 1,331,300 6.43 6.43 6.02
LHG 37 34.60 32.20 34.45 1,000 34.50 17,800 34.70 16,800 34.80 60,500 0.20 34.80 200 34.90 600 34.95 1,500 1,325,400 34.80 35.20 33.60 10,700 664,400
ELC 18.40 17.20 16 18.10 175,400 18.15 5,000 18.20 8,700 18.20 139,300 1 18.25 17,800 18.30 32,000 18.35 12,600 1,316,700 17.10 18.20 17 14,200
TTA 13.10 12.25 11.40 12.35 42,300 12.40 82,400 12.45 7,300 12.50 42,800 0.25 12.50 40,300 12.55 10,500 12.60 33,600 1,306,900 12.15 12.60 12.15 13,400
TGG 7.59 7.10 6.61 7.57 300 7.58 9,800 7.59 311,000 7.59 2,700 0.49 1,301,900 7.59 7.59 7.30
REE 87.70 82 76.30 80.20 36,200 80.30 2,300 80.40 61,700 80.40 80,900 -1.60 80.80 7,100 80.90 7,700 81 900 1,273,300 82.50 82.90 80.10 20,000 20,000
BVH 62.80 58.70 54.60 58.10 7,800 58.20 14,200 58.30 4,700 58.30 24,700 -0.40 58.50 3,700 58.60 3,200 58.70 12,600 1,249,600 58.40 59.20 58 2,500 63,900
TDC 18.20 17.05 15.90 18.10 145,500 18.15 91,300 18.20 11,700 18.20 5,700 1.15 1,248,200 16.80 18.20 16.80 5,000 3,800
HVN 18.80 17.60 16.40 17.40 80,000 17.45 139,500 17.50 1,700 17.55 37,500 -0.05 17.55 9,400 17.60 52,100 17.65 24,200 1,223,300 17.60 17.60 17.30 11,600
VCB 87.70 82 76.30 80.60 1,800 80.70 1,900 80.80 68,600 80.80 110,500 -1.20 81 200 81.20 100 81.30 4,900 1,217,900 82 82 79.90 464,600 417,300
AAT 14.20 13.30 12.40 13.30 15,000 13.40 14,200 13.45 85,000 13.50 39,300 0.20 13.50 15,100 13.55 54,500 13.60 63,600 1,200,300 13 13.55 12.95 9,800
HDC 51.70 48.40 45.05 48.45 1,000 48.50 9,600 48.55 3,600 48.60 20,600 0.20 48.60 8,400 48.65 3,200 48.70 8,200 1,171,800 48.10 49.15 48.05 40,000
VPG 33.15 31 28.85 31.65 7,500 31.70 3,000 31.75 6,400 31.75 54,900 0.75 31.80 9,300 31.85 26,000 31.90 26,800 1,170,100 31 32 30.95
SJF 7.97 7.45 6.93 7.44 4,600 7.45 18,700 7.46 2,200 7.46 9,900 0.01 7.47 2,900 7.48 3,000 7.50 12,100 1,160,900 7.60 7.62 7.42 18,700 3,100
KDC 73.20 68.50 63.80 68.10 17,100 68.20 15,500 68.30 8,700 68.50 31,500 0 68.50 232,200 68.60 12,200 68.70 10,000 1,049,000 69.80 70 68.20 13,500 111,700
VGC 62.30 58.30 54.30 58.70 46,400 58.80 61,800 58.90 7,000 58.90 48,600 0.60 59.20 3,100 59.30 5,200 59.40 8,000 1,047,300 58.30 60.50 58.20 20,500 260,400
QBS 4.46 4.17 3.88 4.44 6,200 4.45 3,100 4.46 528,700 4.46 300 0.29 1,024,400 4.20 4.46 4.20
TCM 47.85 44.75 41.65 45.55 100 45.60 16,600 45.65 3,100 45.70 17,100 0.95 45.70 15,800 45.75 7,500 45.80 5,500 1,019,000 44.90 46 44.70 34,300
PET 40.70 38.05 35.40 36.95 200 37 29,400 37.05 1,800 37.05 73,800 -1 37.15 4,900 37.40 300 37.45 1,000 1,011,100 37.95 38 37.05 300
HAH 74.70 69.90 65.10 69.70 7,400 69.80 700 69.90 400 70.10 20,700 0.20 70.10 3,200 70.20 13,400 70.40 5,300 1,004,000 69.80 71.30 69.40 67,700 20,500
NT2 28.80 26.95 25.10 26.50 7,900 26.55 3,200 26.60 5,300 26.60 23,000 -0.35 26.65 200 26.70 20,200 26.80 4,300 982,600 27.05 27.15 26.40 15,300
GIL 62.20 58.20 54.20 56.70 6,800 56.80 8,300 56.90 27,000 57 42,200 -1.20 57 24,000 57.30 500 57.40 300 978,700 58.20 58.30 56.70 7,000 4,900
CSV 48.75 45.60 42.45 47 9,600 47.05 1,000 47.10 1,100 47.40 17,500 1.80 47.40 1,400 47.50 28,400 47.55 3,300 977,600 45.90 47.90 45.80 15,200
AGR 13.05 12.20 11.35 12.05 48,400 12.10 59,600 12.15 20,100 12.20 22,600 0 12.20 34,300 12.25 19,100 12.30 32,600 957,400 12.20 12.35 12 100 4,800
NBB 20.30 19 17.70 18.80 67,300 18.85 17,100 18.90 5,000 18.90 34,600 -0.10 18.95 400 19 13,000 19.05 400 937,700 18.95 19.30 18.80 15,500 3,000
HAR 6.30 5.89 5.48 5.94 3,700 5.95 8,100 5.98 5,100 6 18,500 0.11 6 42,400 6.04 13,400 6.05 54,100 921,000 5.89 6.10 5.85 14,000 20,000
CTD 67.40 63 58.60 63.60 8,700 63.70 11,500 63.80 300 63.80 30,800 0.80 63.90 1,100 64 2,600 64.10 3,400 903,900 63 65.50 62.10 8,000
OGC 12.80 12 11.20 12.70 4,900 12.75 7,800 12.80 706,500 12.80 12,300 0.80 893,600 12 12.80 12 3,000
VHC 92 86 80 84.30 5,900 84.40 7,000 84.50 15,300 84.50 33,400 -1.50 84.60 2,800 84.70 5,000 84.80 500 879,100 86.50 86.50 84.10 20,300 74,500
ADS 21.85 20.45 19.05 20.80 14,300 20.85 49,300 20.90 5,300 20.95 73,700 0.50 20.95 9,400 21 25,300 21.05 7,300 843,800 20.20 21.05 20.20 13,700 2,000
ITC 15.90 14.90 13.90 14.30 17,100 14.40 17,200 14.45 18,200 14.45 41,300 -0.45 14.55 10,000 14.60 5,900 14.70 3,000 826,900 14.85 15.20 14.30
VIC 69.10 64.60 60.10 65.10 200 65.20 10,500 65.30 22,800 65.30 50,300 0.70 65.40 23,500 65.50 28,000 65.60 5,400 792,000 64.80 65.40 64.70 156,900 18,100
TCO 11.90 11.15 10.40 11.25 1,500 11.30 8,400 11.40 4,200 11.60 6,700 0.45 11.60 10,000 11.65 200 11.70 5,200 784,000 11.20 11.90 10.90
VRE 30.70 28.70 26.70 28.45 2,500 28.50 63,900 28.55 25,300 28.55 48,200 -0.15 28.60 1,700 28.70 6,400 28.75 1,400 771,900 28.80 28.90 28.55 181,000 31,700
DPG 52.10 48.75 45.35 48.20 3,100 48.30 2,600 48.35 500 48.50 29,200 -0.25 48.50 2,700 48.75 4,800 48.80 17,500 746,800 48.75 48.90 47.70 16,300
PHR 74.90 70 65.10 68.60 9,000 68.70 5,400 68.80 6,700 68.80 34,500 -1.20 68.90 400 69 3,500 69.10 3,700 742,500 70 70.60 68.70 26,700 118,700
KDH 41.30 38.60 35.90 38.25 9,500 38.30 18,700 38.35 5,500 38.35 85,600 -0.25 38.40 1,000 38.45 100 38.50 2,000 733,100 38.60 38.65 38.30 1,600 36,600
BSI 31.55 29.50 27.45 29.60 28,300 29.65 4,900 29.70 800 29.70 16,500 0.20 29.75 4,100 29.80 3,100 29.85 3,400 725,600 29.50 30.30 29.20 22,400
VNE 12.60 11.80 11 11.90 10,100 11.95 18,700 12 1,000 12.05 37,400 0.25 12.05 19,100 12.10 5,100 12.15 23,700 718,800 11.90 12.20 11.70 12,200
HCD 9.12 8.53 7.94 8.84 1,700 8.85 3,000 8.86 5,000 8.87 20,100 0.34 8.87 200 8.88 24,400 8.89 9,700 706,000 8.73 8.88 8.63 42,300
DAG 7.42 6.94 6.46 7.20 1,700 7.22 29,900 7.23 1,000 7.24 12,900 0.30 7.24 35,400 7.25 12,300 7.26 700 705,300 7 7.29 7 10,900
TTB 5.56 5.20 4.84 5.14 12,000 5.15 8,200 5.16 10,200 5.16 29,200 -0.04 5.19 11,900 5.20 14,800 5.21 14,300 699,600 5.25 5.25 5.13
DGW 69.40 64.90 60.40 63.50 57,600 63.60 9,300 63.70 1,200 63.80 43,000 -1.10 63.80 19,100 63.90 1,000 64.30 4,100 689,400 64.60 66.10 63.50 47,400 67,500
VJC 133.90 125.20 116.50 125.60 4,700 125.70 4,200 125.80 1,200 126.40 4,800 1.20 126.40 2,700 126.50 6,100 126.60 500 664,800 125 126.40 124.80 2,700 90,800
TLH 11.05 10.35 9.63 10.45 25,500 10.50 36,400 10.55 5,900 10.55 12,300 0.20 10.60 31,800 10.65 56,500 10.70 31,000 656,300 10.40 10.60 10.40 26,300
CTS 23.40 21.90 20.40 21.90 10,800 21.95 1,800 22 2,600 22 5,100 0.10 22.05 3,200 22.10 5,500 22.15 4,700 650,200 21.90 22.50 21.50 1,200 2,900
TVB 9.61 8.99 8.37 9 5,700 9.01 2,800 9.02 12,900 9.03 14,100 0.04 9.03 700 9.04 9,900 9.05 28,800 647,400 9.08 9.08 8.86 23,300 1,000
PSH 12.85 12.05 11.25 11.75 16,600 11.80 68,400 11.85 28,600 11.90 6,800 -0.15 11.90 8,700 11.95 15,800 12 17,600 633,500 12.10 12.20 11.80
SKG 21.05 19.70 18.35 19.40 14,300 19.45 5,300 19.50 13,700 19.50 29,400 -0.20 19.60 10,200 19.65 39,400 19.70 36,300 631,600 19.85 19.85 19.30 4,000 1,000
HAX 24.10 22.55 21 22.15 1,400 22.20 28,000 22.25 1,400 22.25 23,600 -0.30 22.35 2,000 22.45 1,800 22.50 5,400 627,700 22.55 22.70 22.10 7,800 700
DAH 8.79 8.22 7.65 8.34 700 8.35 2,700 8.36 3,100 8.36 12,300 0.14 8.37 7,700 8.38 2,800 8.39 1,500 596,800 8.22 8.59 8.22
HT1 18.15 17 15.85 16.70 28,700 16.75 17,400 16.80 13,800 16.80 6,900 -0.20 16.85 4,400 16.90 25,600 16.95 26,300 591,800 17 17.15 16.75
TNI 4.70 4.40 4.10 4.39 11,300 4.40 51,200 4.41 2,800 4.41 7,100 0.01 4.42 300 4.43 4,500 4.44 6,000 582,500 4.45 4.47 4.38 8,500
HII 8.98 8.40 7.82 8.43 4,400 8.44 1,400 8.45 1,000 8.49 10,300 0.09 8.49 300 8.50 14,500 8.51 500 567,900 8.50 8.58 8.39 4,800 10,300
CTF 22 20.60 19.20 20 71,800 20.05 15,500 20.10 6,200 20.10 62,000 -0.50 20.35 1,700 20.40 18,500 20.45 13,100 515,000 20.50 20.60 20.05
PNJ 124.80 116.70 108.60 116 13,400 116.40 20,000 116.70 19,300 116.70 49,600 0 116.80 2,000 116.90 1,000 117 24,400 512,500 117.50 117.50 115.80
CRE 31 29 27 28.45 3,200 28.50 8,000 28.55 400 28.60 35,800 -0.40 28.60 800 28.80 2,700 28.85 3,400 507,900 29 29.25 28.45 800 174,300
MSN 112.10 104.80 97.50 105 2,200 105.10 5,300 105.20 77,700 105.20 24,700 0.40 105.30 2,000 105.40 200 105.50 800 502,900 106 106.10 104.50 10,100 192,800
LSS 11.60 10.85 10.10 10.95 25,000 11 27,500 11.05 2,000 11.10 3,500 0.25 11.10 14,600 11.15 15,900 11.20 40,100 502,800 10.85 11.15 10.85
HPX 28.65 26.80 24.95 27 2,000 27.10 700 27.20 400 27.25 1,900 0.45 27.25 2,000 27.30 2,000 27.35 4,200 488,200 26.80 27.50 26.80 18,900
ABS 14.65 13.70 12.75 13.45 9,800 13.50 2,600 13.60 600 13.60 27,600 -0.10 13.65 14,300 13.70 10,800 13.75 5,800 484,500 13.80 13.80 13.45
KOS 36.90 34.50 32.10 34.40 2,500 34.50 2,500 34.60 200 34.70 300 0.20 34.70 2,000 34.80 1,200 34.90 1,500 477,000 34.50 34.70 34.45
TNT 8.68 8.12 7.56 8.66 234,900 8.67 133,600 8.68 380,300 8.68 2,000 0.56 456,400 8.37 8.68 8.32 700
BMI 31.25 29.25 27.25 29.50 6,000 29.55 5,800 29.60 5,300 29.65 5,100 0.40 29.65 2,100 29.70 18,600 29.75 47,200 453,300 29.40 29.80 29.10 16,500 1,000
VDS 14.20 13.30 12.40 13.25 12,600 13.30 9,100 13.35 1,000 13.40 23,100 0.10 13.40 3,800 13.45 50,000 13.50 35,500 442,400 13.35 13.50 13.20 900 43,800
DHM 10.60 9.95 9.26 9.96 500 9.97 120,400 9.98 21,200 10 22,100 0.05 10 7,500 10.05 39,800 10.10 15,800 440,100 9.95 10.15 9.95
HAP 8.36 7.82 7.28 7.85 11,100 7.87 1,200 7.90 4,100 7.94 18,600 0.12 7.94 4,600 7.95 14,100 7.96 5,000 436,600 7.84 7.98 7.74 11,100 1,100
CNG 39.05 36.50 33.95 36.95 1,300 37 46,500 37.10 1,000 37.20 11,400 0.70 37.20 1,900 37.25 200 37.30 7,200 420,600 36.80 37.20 36.50 20,000
TEG 10.35 9.70 9.03 9.65 1,100 9.66 700 9.68 600 9.68 2,000 -0.02 9.70 15,800 9.72 6,300 9.73 1,200 410,300 9.50 9.80 9.50 20,300
TLD 7.21 6.74 6.27 6.68 400 6.69 500 6.70 1,800 6.70 5,200 -0.04 6.73 100 6.74 2,000 6.75 9,600 392,900 6.75 6.78 6.61 18,300
VPH 9.95 9.30 8.65 9.17 100 9.18 500 9.22 1,400 9.29 26,700 -0.01 9.29 1,600 9.30 18,300 9.31 200 382,900 9.40 9.40 9.10 1,900 5,800
ACL 22.20 20.75 19.30 20.45 14,400 20.50 13,800 20.55 3,700 20.60 2,300 -0.15 20.60 8,300 20.65 3,100 20.70 300 381,200 21.20 21.20 20.40 18,000
HID 7.21 6.74 6.27 6.76 2,800 6.77 700 6.79 400 6.80 24,100 0.06 6.80 8,400 6.85 2,100 6.86 1,500 374,300 6.79 6.99 6.70 7,200 1,200
GAS 118.70 111 103.30 111.50 1,000 111.60 1,000 111.70 9,200 112 35,500 1 112 4,800 112.10 57,500 112.20 1,500 368,600 111.30 112.50 110 140,000 22,200
VTO 9.09 8.50 7.91 8.61 2,600 8.62 4,500 8.69 200 8.70 33,300 0.20 8.70 8,000 8.72 2,000 8.74 2,300 367,600 8.52 8.78 8.52 11,900 200
ITD 13.10 12.25 11.40 12.40 17,800 12.45 7,900 12.50 4,100 12.55 5,500 0.30 12.55 4,500 12.60 13,300 12.65 2,900 361,700 12.20 12.85 12.20
PTC 14.90 13.95 13 13.30 2,500 13.35 100 13.40 16,800 13.40 23,400 -0.55 13.50 10,000 13.60 1,500 13.65 2,000 360,200 14 14 13.40 5,300
VSC 41.10 38.45 35.80 38.30 200 38.40 8,300 38.45 21,100 38.50 9,800 0.05 38.50 1,000 38.60 6,000 38.70 1,000 357,700 38.90 39 38.45 8,200 7,400
DRC 31.55 29.50 27.45 29.20 12,300 29.25 19,900 29.30 44,200 29.35 21,000 -0.15 29.35 11,200 29.40 3,600 29.50 18,400 341,000 29.20 29.60 29.20 11,400 5,000
SHI 16.15 15.10 14.05 14.90 24,700 14.95 3,700 15 3,000 15.05 100 -0.05 15.05 10,900 15.10 17,300 15.15 4,900 339,600 15.10 15.15 15 5,900 2,800
EIB 32.30 30.20 28.10 30 34,100 30.05 4,300 30.10 6,800 30.20 1,300 0 30.20 5,800 30.25 5,000 30.30 5,800 335,600 30.15 30.35 29.90 4,100
TNH 46.90 43.85 40.80 43.70 18,500 43.75 6,800 43.80 1,200 43.85 7,800 0 43.85 200 43.90 6,000 43.95 10,700 331,800 43.95 44.20 43.70 3,700 24,100
NHA 27.15 25.40 23.65 25.20 4,000 25.25 2,300 25.30 2,000 25.40 6,800 0 25.40 1,900 25.45 2,100 25.50 400 326,600 25.30 25.60 24.80 2,300 700
FIR 46.95 43.90 40.85 44.10 13,700 44.20 24,100 44.30 23,300 44.30 19,200 0.40 44.40 2,700 44.50 6,200 44.60 3,400 324,200 44 44.60 43.90 13,200
TDH 6.29 5.88 5.47 5.99 600 6 1,500 6.01 5,000 6.02 3,600 0.14 6.02 1,100 6.04 400 6.05 11,400 304,700 5.94 6.02 5.88 1,100
SMC 21.15 19.80 18.45 20.30 1,600 20.35 6,200 20.40 3,300 20.40 5,000 0.60 20.45 600 20.50 16,900 20.55 1,900 293,900 19.80 20.50 19.80 300
MCG 4.50 4.21 3.92 4.23 2,000 4.24 1,100 4.25 8,300 4.25 16,700 0.04 4.28 5,000 4.29 5,000 4.30 3,400 281,700 4.39 4.39 4.23 5,900 5,800
ST8 16.30 15.25 14.20 16 4,300 16.25 1,200 16.30 9,400 16.30 100 1.05 279,300 15.10 16.30 15.10
PTB 67.40 63 58.60 62.90 28,200 63 17,400 63.10 3,200 63.10 9,500 0.10 63.20 2,400 63.30 6,400 63.40 500 278,300 63 63.70 62.50 23,900 103,000
IBC 20.85 19.50 18.15 19 2,800 19.10 9,400 19.20 200 19.30 57,500 -0.20 19.30 100 19.40 7,000 19.45 6,000 278,200 19.60 19.60 18.95 2,200
FCM 6.27 5.86 5.45 5.85 1,800 5.86 4,900 5.87 29,900 5.90 6,400 0.04 5.90 18,200 5.92 6,600 5.93 1,100 276,600 5.86 5.90 5.74 3,600
BFC 26.45 24.75 23.05 24.70 4,700 24.75 3,700 24.80 200 24.85 3,200 0.10 24.85 4,400 24.90 700 24.95 6,100 271,700 25.10 25.25 24.75 5,000 11,400
DC4 11.95 11.20 10.45 10.55 5,900 10.60 4,800 10.65 2,000 10.65 4,200 -0.55 10.70 1,500 10.75 3,800 10.80 1,500 268,200 11.20 11.20 10.50 3,000
PLP 9.75 9.12 8.49 9.15 10,900 9.16 4,200 9.17 2,100 9.20 7,000 0.08 9.20 400 9.23 4,500 9.24 8,700 267,700 9.30 9.30 9.13 300 3,200
TDG 6.99 6.54 6.09 6.47 6,000 6.48 200 6.49 7,800 6.49 16,000 -0.05 6.50 1,200 6.52 4,400 6.54 7,000 265,400 6.54 6.65 6.44
POM 8.33 7.79 7.25 7.92 400 7.93 2,300 7.94 4,000 7.95 900 0.16 7.95 7,500 7.98 200 7.99 20,700 261,600 7.99 8 7.80 8,000
MSH 49.95 46.70 43.45 46.30 1,000 46.50 4,200 46.55 5,600 47 10,000 0.30 47 11,000 47.05 100 47.10 400 260,600 47.10 47.95 46.55 2,700 82,100
FMC 56.40 52.80 49.15 52.20 4,600 52.30 500 52.40 4,700 52.50 3,100 -0.30 52.50 400 52.60 900 52.70 1,200 255,300 53.10 53.50 52.40 2,700 4,100
NTL 30.75 28.75 26.75 28.70 28,800 28.75 14,600 28.80 100 28.90 5,500 0.15 28.90 1,900 28.95 4,500 29 18,000 251,000 28.75 29 28.70 3,600 3,900
HTN 37.45 35 32.55 34.80 98,400 35 2,000 35.40 900 35.40 4,300 0.40 35.45 5,300 35.50 5,100 35.55 800 248,500 34.70 35.80 34.50 8,300 100
NHH 16.20 15.15 14.10 15.10 24,700 15.15 11,400 15.20 1,000 15.25 9,700 0.10 15.25 3,700 15.30 3,100 15.35 7,300 243,800 15.35 15.35 15
LGL 6.30 5.89 5.48 6.28 1,000 6.29 500 6.30 234,700 6.30 1,000 0.41 243,000 5.89 6.30 5.88
C47 15.15 14.20 13.25 14.25 26,000 14.30 2,400 14.35 2,300 14.40 7,100 0.20 14.40 1,300 14.45 8,600 14.50 31,900 242,700 14.30 14.50 14.10
CTI 16.60 15.55 14.50 15.35 22,900 15.40 19,000 15.45 4,800 15.45 9,600 -0.10 15.50 200 15.55 3,000 15.60 5,800 241,500 15.40 15.65 15.35 8,000
KMR 5.15 4.82 4.49 4.90 800 4.92 300 4.93 1,400 4.96 2,600 0.14 4.96 1,800 4.97 200 4.98 12,000 240,200 4.93 4.98 4.82 100
HSL 7.01 6.56 6.11 6.53 10,000 6.55 1,000 6.56 14,800 6.60 19,300 0.04 6.60 200 6.61 5,100 6.62 3,000 239,200 6.60 6.62 6.51 1,000
TDM 43.10 40.30 37.50 40.10 14,600 40.15 2,900 40.20 500 40.45 5,800 0.15 40.45 4,700 40.50 13,900 40.60 3,000 239,200 40.10 40.50 40.10 34,500
QCG 9.45 8.84 8.23 8.78 9,000 8.80 14,800 8.81 6,900 8.81 5,000 -0.03 8.84 8,900 8.86 5,000 8.88 2,500 233,900 8.96 8.96 8.77 19,900
BWE 52.30 48.95 45.55 48.95 100 49 63,700 49.05 7,100 49.05 12,600 0.10 49.10 1,000 49.15 1,000 49.20 1,200 233,500 48.95 49.60 48.50 14,500 17,100
NAF 13.50 12.65 11.80 12.70 8,000 12.75 11,400 12.80 17,000 12.80 1,100 0.15 12.85 400 12.90 3,200 12.95 21,100 230,600 12.70 13 12.65 80,200
CIG 7.61 7.12 6.63 7.24 100 7.25 1,200 7.26 2,500 7.28 5,800 0.16 7.28 1,500 7.30 8,100 7.31 4,000 229,800 7.12 7.40 7.08
LCM 2.87 2.69 2.51 2.67 1,200 2.68 5,900 2.69 1,400 2.69 4,900 0 2.70 1,000 2.74 4,400 2.75 7,800 226,000 2.64 2.79 2.64
PHC 9.04 8.45 7.86 8.56 2,000 8.57 2,000 8.58 300 8.58 3,100 0.13 8.59 900 8.60 10,500 8.62 3,000 218,600 8.45 8.68 8.45 11,700
VIP 7.25 6.78 6.31 6.78 10,700 6.79 200 6.80 1,600 6.81 4,100 0.03 6.81 6,100 6.82 5,200 6.83 5,500 217,000 6.80 6.83 6.76 3,500
BKG 7.19 6.72 6.25 6.72 13,600 6.73 13,200 6.74 900 6.74 8,200 0.02 6.78 1,700 6.79 1,300 6.80 5,200 213,600 6.80 6.85 6.70
D2D 44.10 41.25 38.40 41.40 3,800 41.50 1,000 41.60 1,700 41.90 3,000 0.65 41.90 2,500 41.95 2,300 42 11,100 199,800 41.45 42 41.05 900 2,000
EVG 7.81 7.30 6.79 7.26 100 7.27 1,000 7.39 300 7.40 4,600 0.10 7.40 28,400 7.41 12,000 7.44 6,200 196,200 7.38 7.50 7.20
MHC 7.61 7.12 6.63 7.12 21,300 7.13 4,000 7.15 13,000 7.16 5,600 0.04 7.16 4,400 7.19 5,000 7.20 7,500 194,800 7.50 7.50 7.13 6,000
BCE 10.30 9.65 8.98 9.79 200 9.80 3,500 9.81 1,000 9.86 1,000 0.21 9.87 600 9.88 800 9.90 900 193,600 9.74 9.95 9.57 3,800
KHP 10.90 10.20 9.49 10.10 33,800 10.15 22,300 10.20 8,500 10.25 6,800 0.05 10.30 9,300 10.35 2,900 10.40 2,400 190,800 10.20 10.30 10.10 13,600 18,000
PPC 18.90 17.70 16.50 17.75 5,000 17.80 1,800 17.95 600 18 3,000 0.30 18 73,700 18.05 2,500 18.10 2,100 189,500 17.75 18 17.70 27,700 80,000
CRC 8.34 7.80 7.26 7.68 1,900 7.69 1,400 7.70 1,500 7.71 1,700 -0.09 7.71 500 7.74 3,200 7.75 8,400 180,500 7.80 7.90 7.68
YEG 26.30 24.60 22.90 24.45 5,800 24.50 3,900 24.60 2,000 24.60 2,400 0 24.65 800 24.70 3,700 24.80 1,000 180,100 24.50 24.95 24.40 1,900
TYA 15.70 14.70 13.70 14.55 3,600 14.60 5,600 14.65 3,400 14.90 100 0.20 14.90 10,000 14.95 6,100 15 4,100 177,900 14.75 14.95 14.60 17,000 124,600
ACC 19.45 18.20 16.95 17.90 5,000 17.95 6,700 18.10 1,500 18.20 5,100 0 18.20 1,400 18.25 1,000 18.30 5,900 173,900 18 18.70 17.75
DQC 27.70 25.90 24.10 25.45 21,500 25.50 8,100 25.55 3,300 25.55 12,000 -0.35 25.75 3,600 25.80 14,800 25.90 4,500 166,600 25.80 26 25.40 3,100 800
VSH 42.55 39.80 37.05 38.80 3,500 38.85 1,500 38.90 300 38.95 2,100 -0.85 39.30 200 39.40 10,000 39.50 2,000 162,200 40 40 38.80 600
CCL 10.75 10.05 9.35 10 15,700 10.05 25,300 10.10 6,800 10.15 4,000 0.10 10.15 3,100 10.20 9,800 10.25 19,100 160,600 10 10.20 10 2,200
DPR 77 72 67 72.50 400 72.70 4,400 72.80 200 72.90 1,300 0.90 72.90 900 73 1,200 73.10 3,300 159,500 72.80 73.40 72.30
SJD 18.60 17.40 16.20 17.45 20,000 17.50 1,600 17.55 500 17.60 6,300 0.20 17.60 2,200 17.70 1,500 17.75 2,600 143,400 17.40 17.70 17.30 1,100
SAB 193.60 181 168.40 180 2,300 180.10 2,200 180.20 7,600 180.20 12,200 -0.80 180.80 600 181 2,000 181.50 2,000 138,800 184 184 180.20 94,300 120,600
BCM 83.70 78.30 72.90 78 5,600 78.10 1,500 78.30 9,200 78.30 3,800 0 78.50 8,400 78.60 4,300 78.70 2,400 130,000 77.90 78.80 77.20 10,100 100
SGT 29.50 27.60 25.70 27.30 28,700 27.60 100 27.95 100 28.15 26,100 0.55 28.15 7,400 28.20 500 28.30 1,500 123,900 27.70 28.60 27.30
TV2 46.55 43.55 40.55 42.40 700 42.50 7,000 42.60 200 42.60 1,000 -0.95 42.80 500 42.90 1,000 43 100 114,800 43.45 43.55 42.35 500 73,000
BMP 66.40 62.10 57.80 62.60 3,100 62.80 3,000 62.90 4,800 63 2,300 0.90 63 900 63.10 300 63.20 3,000 112,600 62.10 63.50 62.10 2,500 400
SHA 6.20 5.80 5.40 5.77 1,300 5.78 5,500 5.80 12,000 5.82 15,100 0.02 5.82 1,900 5.83 100 5.84 1,000 109,600 5.80 5.88 5.76
AGG 40.05 37.45 34.85 37 30,700 37.05 9,200 37.10 5,600 37.10 26,500 -0.35 37.30 4,500 37.35 500 37.40 24,300 109,200 37.10 37.40 37.05 600 229,500
DHC 65 60.80 56.60 61.10 2,200 61.20 800 61.40 1,300 61.50 4,200 0.70 61.50 5,000 61.60 12,300 61.70 1,000 107,600 60.80 61.50 60.40 5,900 15,100
DHA 40.75 38.10 35.45 38.20 2,700 38.30 2,100 38.40 8,600 38.50 500 0.40 38.50 11,800 38.55 100 38.60 5,800 104,400 38.10 39 38.10 3,600 500
HMC 16.65 15.60 14.55 15.45 2,300 15.50 600 15.55 6,200 15.55 5,400 -0.05 15.60 3,700 15.65 9,500 15.70 18,500 102,100 15.50 15.70 15.45 300
SVD 6.40 5.99 5.58 5.90 2,500 5.91 100 6 6,000 6 3,100 0.01 6.03 1,800 6.04 1,100 6.07 1,200 98,600 6.04 6.08 6 5,000
ASP 8.05 7.53 7.01 7.51 4,300 7.52 2,600 7.53 200 7.54 1,100 0.01 7.55 5,500 7.56 9,300 7.58 3,400 95,500 7.53 7.60 7.51
CDC 19.90 18.60 17.30 18.55 1,200 18.60 1,100 18.65 500 18.65 1,000 0.05 18.70 3,500 18.75 2,200 18.80 4,000 94,400 18.60 18.80 18.50 4,000
HUB 30.50 28.55 26.60 28.40 1,000 28.45 2,700 28.50 10,600 28.60 1,700 0.05 28.60 600 28.70 500 28.75 300 91,900 28 28.90 28 800
TIP 29.20 27.30 25.40 27.35 1,800 27.40 200 27.45 1,000 27.90 9,600 0.60 27.90 7,400 27.95 1,000 28 3,600 87,000 27.25 27.90 27.15 6,100
DXS 18.70 17.50 16.30 17.50 3,800 17.55 1,500 17.60 2,000 17.65 300 0.15 17.70 300 17.75 6,300 17.80 33,800 86,800 17.90 17.90 17.60 100 100
ADG 44.50 41.60 38.70 41.70 2,300 41.80 600 41.90 1,200 41.90 400 0.30 42 1,900 42.10 2,900 42.20 4,300 84,600 41.70 42.30 41.50 2,800 200
BIC 30.15 28.20 26.25 28.10 11,000 28.15 3,900 28.30 1,500 28.60 1,400 0.40 28.60 7,300 28.65 100 28.70 11,300 83,100 28.20 28.70 27.25 29,400 29,000
TLG 58.40 54.60 50.80 54.20 5,200 54.30 1,200 54.60 5,000 54.70 7,300 0.10 54.70 2,400 54.90 600 55 34,300 82,000 54.60 55 54.30 3,100 23,000
VRC 13.65 12.80 11.95 12.60 2,500 12.70 2,800 12.75 400 12.75 3,100 -0.05 12.80 5,100 12.85 1,600 12.90 4,700 75,000 12.85 12.85 12.65 6,600
AGM 31 29 27 29 500 29.05 500 29.10 19,800 29.20 800 0.20 29.20 300 29.30 600 29.40 1,000 72,700 29 29.40 28.90
TNA 11.35 10.65 9.91 10.45 1,300 10.50 17,400 10.55 2,000 10.75 11,900 0.10 10.75 5,000 10.80 14,200 10.85 400 72,500 10.80 10.80 10.50 5,000 3,300
NVT 17.15 16.05 14.95 16.90 1,000 17.05 1,100 17.15 93,800 17.15 600 1.10 72,100 17.15 17.15 17.15