|
|
|
|
|
|
|
|
|
|
HOSE online |
|
|
|
HASTC online |
|
|
|
Put-through Trading |
|
|
|
OTC online |
|
|
|
Index statistics |
|
|
|
Historical data |
|
|
|
Foreign Trading |
|
|
|
| TESTING MODE - REPLAY 08/09/2008 |
| Trading Date: | 19/03/2010 | | Market Status: | Đóng cửa |
| VN-Index: | 515.99 | (▼ | -3.74 | | -0.72 | % | ) | | Qtty: | 54,358,110 | | Val: | 2,381.52 | bln | | Trade: | 39,140 | | ▲ | 52 | | ■ | 32 | | ▼ | 133 | | Share Putthrough | | Qtty: | 889,280 | | Val: | 30.5 | bln | | Trade: | 18 |
| Ses. 1: | 520.14 | (▲ | 0.41 | | 0.08 | % | ) | | Qtty: | 6,058,380 | | Val: | 242.25 | bln | | Trade: | 4,538 | | | Ses. 2: | 516.86 | (▼ | -2.87 | | -0.55 | % | ) | | Qtty: | 42,205,620 | | Val: | 1,827.18 | bln | | Trade: | 31,277 | | | Ses. 3: | 515.99 | (▼ | -3.74 | | -0.72 | % | ) | | Qtty: | 53,468,830 | | Val: | 2,351.03 | bln | | Trade: | 39,122 | |
| Trading Date: | 19/03/2010 | | Market Status: | Đóng cửa |
| HNX-Index: | 169.85 | (▼ | -0.74 | | -0.43 | % | ) | | Qtty: | 26,515,100 | | Val: | 881.27 | bln | | Trade: | 21,520 | | ▲ | 113 | | ■ | 38 | | ▼ | 115 | | Share Putthrough | | Qtty: | 847,900 | | Val: | 28.59 | bln | | Trade: | 25 |
| Symbol | Ceil | Flr | Ref | Bid | Mtch Price | Mtch Qtty | +/- | Offer | Total Qtty | Trung bình | Open | High | Low | Frgn Buy | Frgn Sell | | Price 3 | Qtty 3 | Price 2 | Qtty 2 | Price 1 | Qtty 1 | Price 1 | Qtty 1 | Price 2 | Qtty 2 | Price 3 | Qtty3 | | ACB ■ | 37.4 | 32.6 | 35 | 34.7 | 6500 | 34.8 | 285200 | 34.9 | 84100 | 35 | 1100 | | 35 | 13400 | 35.1 | 70400 | 35.2 | 64100 | 885400 | 35 | 35.2 | 35.2 | 34.9 | | | | AGC ▼ | 12.8 | 11.2 | 12 | 11.7 | 3200 | 11.8 | 5900 | 11.9 | 2000 | 11.8 | 700 | -0.2 | 12.2 | 400 | 12.3 | 200 | 12.4 | 500 | 35000 | 12.1 | 12.2 | 12.2 | 11.8 | | | | ALT ▼ | 24.7 | 21.5 | 23.1 | 22.4 | 500 | 22.7 | 1700 | 22.8 | 200 | 23 | 400 | -0.1 | 23.9 | 400 | 24 | 3200 | 24.1 | 500 | 2100 | 23.1 | 23 | 24.1 | 23 | | | | AMV ▼ | 17.2 | 15 | 16.1 | 15.2 | 3000 | 15.5 | 4600 | 15.6 | 1000 | 16 | 100 | -0.1 | 16 | 5200 | 16.1 | 800 | 16.2 | 2300 | 38600 | 16.2 | 16.7 | 17 | 15.5 | | | | B82 ■ | 28 | 24.4 | 26.2 | 26 | 4100 | 26.1 | 1200 | 26.2 | 1500 | 26.2 | 200 | | 26.3 | 400 | 26.4 | 4000 | 26.5 | 2300 | 26800 | 26.4 | 26.8 | 27 | 26 | | | | BBS ▼ | 23.5 | 20.5 | 22 | 21.5 | 1400 | 21.6 | 1000 | 21.7 | 500 | 21.5 | 100 | -0.5 | 22 | 1800 | 22.4 | 100 | 22.9 | 800 | 1000 | 22 | 22.4 | 22.4 | 21.5 | | | | BCC ■ | 15.4 | 13.4 | 14.4 | 14.2 | 29900 | 14.3 | 43500 | 14.4 | 6600 | 14.4 | 5000 | | 14.5 | 24900 | 14.6 | 47000 | 14.7 | 53300 | 407100 | 14.3 | 14.7 | 14.7 | 14.2 | | 25000 | | BDB | 10.8 | 9.4 | 10.1 | | | 9.5 | 500 | 9.6 | 100 | | | | 10 | 1000 | 10.8 | 2000 | | | | | | | | | | | BED ▼ | 16.1 | 14.1 | 15.1 | | | 14.1 | 1000 | 14.5 | 200 | 14.8 | 2000 | -0.3 | 15 | 600 | 15.1 | 200 | 15.5 | 500 | 2000 | 14.8 | 14.8 | 14.8 | 14.8 | | | | BHC ■ | 13.9 | 12.1 | 13 | 12.7 | 1900 | 12.8 | 1000 | 12.9 | 100 | 13 | 600 | | 13 | 2400 | 13.2 | 3400 | 13.3 | 3000 | 27000 | 13 | 13 | 13.2 | 12.9 | | | | BHV ▼ | 55.6 | 48.4 | 52 | 49 | 1000 | 49.1 | 400 | 51 | 1000 | 50.7 | 300 | -1.3 | 52.2 | 1000 | 52.5 | 400 | 52.7 | 200 | 300 | 50.7 | 50.7 | 50.7 | 50.7 | | | | BKC ▼ | 37.4 | 32.6 | 35 | 33.5 | 500 | 34 | 6200 | 34.1 | 800 | 34.5 | 2000 | -0.5 | 34.5 | 5300 | 34.8 | 1000 | 35 | 12300 | 60900 | 34.8 | 35.2 | 35.4 | 34.1 | | | | BLF ▲ | 13.2 | 11.6 | 12.4 | 12.2 | 8000 | 12.3 | 4500 | 12.4 | 2900 | 12.5 | 1000 | 0.1 | 12.5 | 1100 | 12.6 | 2000 | 12.8 | 1100 | 23600 | 12.4 | 12.5 | 12.6 | 12.2 | | | | BPC ▲ | 23.6 | 20.6 | 22.1 | 21.6 | 100 | 21.7 | 400 | 22 | 1000 | 23 | 1000 | 0.9 | 23 | 500 | 23.4 | 2000 | 23.5 | 1700 | 65600 | 22.3 | 22.5 | 23 | 22 | | | | BST ▲ | 11.4 | 10 | 10.7 | 10.4 | 100 | 10.6 | 1000 | 11 | 400 | 11 | 100 | 0.3 | 11.3 | 300 | 11.4 | 1900 | | | 3600 | 11.4 | 11.4 | 11.4 | 11 | | | | BTH ▼ | 14.4 | 12.6 | 13.5 | 12.6 | 2200 | 12.8 | 1000 | 13 | 600 | 13 | 500 | -0.5 | 13.2 | 200 | 13.8 | 600 | 14 | 1400 | 3700 | 13.2 | 13.8 | 13.8 | 13 | | | | BTS ▼ | 13.2 | 11.6 | 12.4 | 11.8 | 7000 | 11.9 | 26100 | 12 | 20200 | 12 | 700 | -0.4 | 12.2 | 900 | 12.3 | 5200 | 12.4 | 1700 | 87600 | 12.1 | 12.4 | 12.4 | 11.9 | | | | BVS ▲ | 43 | 37.4 | 40.2 | 41 | 44600 | 41.1 | 4000 | 41.2 | 1100 | 41.4 | 1400 | 1.2 | 41.4 | 14900 | 41.5 | 24700 | 41.6 | 8700 | 937800 | 41.4 | 42.1 | 42.6 | 40.5 | 34300 | 11800 | | BXH ▲ | 23.3 | 20.3 | 21.8 | | | | | 20.3 | 400 | 22.5 | 1000 | 0.7 | 22.6 | 1000 | 23 | 5000 | 23.3 | 2000 | 10000 | 22.1 | 21.8 | 22.5 | 21.8 | | | | C92 ■ | 24.6 | 21.4 | 23 | 22 | 2700 | 22.5 | 600 | 22.7 | 1100 | 23 | 200 | | 23.2 | 800 | 23.3 | 300 | 23.4 | 300 | 7300 | 23.3 | 23.7 | 23.7 | 23 | | | | CAN ■ | 16 | 14 | 15 | 14.6 | 800 | 14.7 | 5900 | 14.8 | 6200 | 15 | 100 | | 15 | 600 | 15.3 | 1000 | 15.4 | 1800 | 6200 | 15.2 | 15 | 15.4 | 15 | | | | CAP | 19.9 | 17.3 | 18.6 | 17.3 | 400 | 18.2 | 2000 | 18.3 | 2000 | | | | 19 | 500 | 19.1 | 2000 | 19.2 | 2700 | | | | | | | | | CCM ▼ | 37.4 | 32.6 | 35 | 34.2 | 6600 | 34.3 | 3500 | 34.4 | 5600 | 34.4 | 400 | -0.6 | 35 | 2000 | 35.5 | 200 | 36.5 | 1500 | 22100 | 34.6 | 36.7 | 36.7 | 34.3 | | | | CDC ▲ | 39.8 | 34.6 | 37.2 | 37.5 | 12300 | 37.6 | 500 | 37.8 | 500 | 37.8 | 500 | 0.6 | 37.9 | 1500 | 38 | 14500 | 38.2 | 10100 | 108000 | 37.9 | 39 | 39 | 37 | 500 | 1000 | | CIC ▲ | 18.4 | 16 | 17.2 | 17.2 | 2700 | 17.5 | 4500 | 17.6 | 500 | 17.8 | 600 | 0.6 | 17.8 | 600 | 18 | 2700 | 18.1 | 2600 | 17800 | 17.8 | 18 | 18.1 | 17.5 | | | | CID ▼ | 19.9 | 17.3 | 18.6 | 18.4 | 1800 | 18.5 | 1300 | 18.6 | 1000 | 18.4 | 300 | -0.2 | 19 | 100 | 19.3 | 500 | 19.5 | 300 | 2300 | 18.9 | 19 | 19 | 18.4 | | | | CJC ▲ | 30 | 26.2 | 28.1 | 28 | 1100 | 28.1 | 100 | 28.2 | 1300 | 28.5 | 400 | 0.4 | 29.1 | 100 | 29.2 | 500 | 29.3 | 1900 | 700 | 28.4 | 28.2 | 28.5 | 28.2 | | | | CKV ▼ | 25 | 21.8 | 23.4 | 22.5 | 600 | 22.6 | 800 | 22.9 | 100 | 23 | 2100 | -0.4 | 23 | 10100 | 23.4 | 3100 | 24 | 1600 | 71300 | 22.1 | 21.8 | 23.3 | 21.8 | | | | CMC ▲ | 22.5 | 19.7 | 21.1 | 22.2 | 21800 | 22.4 | 80000 | 22.5 | 206800 | 22.5 | 500 | 1.4 | | | | | | | 156300 | 22.5 | 22.5 | 22.5 | 22.2 | 8000 | | | CPC ▼ | 19.2 | 16.8 | 18 | 16.9 | 500 | 17 | 20100 | 17.5 | 5700 | 17.5 | 2000 | -0.5 | 18 | 4900 | 18.3 | 100 | 18.4 | 8400 | 2600 | 17.6 | 18 | 18 | 17.5 | | | | CSC ▲ | 30.4 | 26.6 | 28.5 | 28 | 2000 | 29 | 3200 | 29.6 | 1000 | 30.3 | 100 | 1.8 | 30.4 | 3200 | | | | | 14600 | 30.1 | 30.4 | 30.4 | 29.8 | | | | CTB ▲ | 20.8 | 18.2 | 19.5 | 18.8 | 600 | 19 | 1000 | 19.1 | 200 | 20.2 | 100 | 0.7 | 20 | 500 | 20.2 | 1500 | 20.3 | 100 | 200 | 19.4 | 18.6 | 20.2 | 18.6 | | | | CTC ▼ | 12.8 | 11.2 | 12 | 11.6 | 1500 | 11.7 | 1100 | 11.8 | 700 | 11.9 | 400 | -0.1 | 11.9 | 1700 | 12 | 2200 | 12.1 | 2000 | 8000 | 11.9 | 12 | 12 | 11.7 | | | | CTM ▼ | 49.7 | 43.3 | 46.5 | 45.1 | 2000 | 45.3 | 300 | 45.6 | 200 | 45.8 | 500 | -0.7 | 46 | 800 | 46.4 | 3900 | 46.5 | 2000 | 79700 | 46.4 | 47.5 | 48 | 44.8 | | | | CTN ▲ | 31.7 | 27.7 | 29.7 | 29.7 | 2000 | 30 | 400 | 30.3 | 400 | 30.3 | 600 | 0.6 | 30.4 | 3600 | 30.5 | 18200 | 30.6 | 1100 | 93200 | 30.2 | 30.8 | 31.3 | 29 | | | | CTS ▼ | 19.9 | 17.3 | 18.6 | 18.3 | 23100 | 18.4 | 2100 | 18.5 | 100 | 18.4 | 500 | -0.2 | 18.6 | 33400 | 18.7 | 28200 | 18.8 | 16600 | 409300 | 18.5 | 19 | 19 | 18.3 | | | | CVT ▲ | 26.2 | 22.8 | 24.5 | 25.5 | 1500 | 25.7 | 1800 | 25.8 | 5000 | 26 | 4000 | 1.5 | 26 | 20100 | 26.1 | 1600 | 26.2 | 48500 | 256800 | 25.4 | 24.5 | 26 | 24.5 | | | | DAC ▼ | 66.4 | 57.8 | 62.1 | 59 | 300 | 62 | 900 | 62.1 | 500 | 62 | 100 | -0.1 | 62.9 | 700 | 64.5 | 300 | 64.9 | 1000 | 100 | 62 | 62 | 62 | 62 | | | | DAD ▼ | 12.1 | 10.7 | 11.4 | 10.7 | 1200 | 11 | 1000 | 11.1 | 5400 | 11.2 | 3000 | -0.2 | 11.3 | 2300 | 11.4 | 2000 | 11.5 | 4000 | 4600 | 11.3 | 11.5 | 11.7 | 11.2 | | | | DAE ▼ | 14.8 | 13 | 13.9 | | | | | 13.5 | 300 | 13.6 | 500 | -0.3 | 13.9 | 2400 | 14 | 2500 | 14.1 | 3200 | 500 | 13.6 | 13.6 | 13.6 | 13.6 | | | | DBC ▲ | 43 | 37.4 | 40.2 | 42 | 40800 | 42.1 | 13400 | 42.2 | 5000 | 42.2 | 100 | 2 | 42.4 | 2400 | 42.5 | 6600 | 42.6 | 1000 | 582400 | 41.8 | 40.5 | 43 | 40.2 | | 2700 | | DBT ▲ | 32.1 | 27.9 | 30 | 28 | 3500 | 28.3 | 5700 | 32.1 | 65700 | 32.1 | 7000 | 2.1 | | | | | | | 84100 | 30 | 32 | 32.1 | 27.9 | | | | DC4 ▲ | 33.5 | 29.3 | 31.4 | 31.8 | 3700 | 31.9 | 3600 | 32 | 200 | 32 | 100 | 0.6 | 32.5 | 2000 | 32.8 | 600 | 32.9 | 200 | 19600 | 31.9 | 32 | 32 | 31.8 | | | | DCS ▲ | 18.6 | 16.2 | 17.4 | 18.1 | 11000 | 18.2 | 6000 | 18.6 | 88800 | 18.6 | 1300 | 1.2 | | | | | | | 131500 | 18.6 | 18.6 | 18.6 | 18.5 | | 1000 | | DHI ▲ | 11.9 | 10.5 | 11.2 | | | 10.5 | 1500 | 10.6 | 1500 | 11.4 | 200 | 0.2 | 11.5 | 100 | | | | | 400 | 11 | 10.6 | 11.4 | 10.5 | | | | DHT ▲ | 32.5 | 28.3 | 30.4 | 30.7 | 2000 | 30.8 | 2000 | 31 | 600 | 31 | 500 | 0.6 | 31.5 | 100 | 32 | 1000 | 32.5 | 2700 | 7100 | 31.4 | 31.4 | 31.5 | 31 | | | | DID ▲ | 27.1 | 23.7 | 25.4 | 25.5 | 3000 | 25.6 | 300 | 25.7 | 1400 | 25.7 | 200 | 0.3 | 26 | 800 | 26.4 | 1000 | 26.5 | 3600 | 29800 | 25.6 | 25.4 | 26.5 | 24.4 | 10700 | | | DL1 ▼ | 31 | 27 | 29 | | | | | | | 27 | 300 | -2 | 27 | 6600 | 28 | 800 | 28.9 | 500 | 6900 | 27 | 27 | 27.2 | 27 | | | | DNC ▲ | 15.1 | 13.3 | 14.2 | 14.9 | 5000 | 15 | 5000 | 15.1 | 8900 | 15.1 | 100 | 0.9 | | | | | | | 3100 | 15.1 | 15.1 | 15.1 | 15.1 | | | | DNP ▼ | 24 | 21 | 22.5 | 22.2 | 3100 | 22.3 | 3000 | 22.4 | 200 | 22.4 | 100 | -0.1 | 22.5 | 8700 | 23 | 1900 | 23.1 | 3100 | 34000 | 22.6 | 23.2 | 23.2 | 22.3 | | | | DPC ▼ | 22.5 | 19.7 | 21.1 | 20.7 | 300 | 20.9 | 500 | 21 | 400 | 20.9 | 100 | -0.2 | 21.4 | 1500 | 21.5 | 6000 | 21.6 | 1300 | 6300 | 21.3 | 21.8 | 21.8 | 20.9 | | 4800 | | DST ▲ | 9.3 | 8.1 | 8.7 | 8.7 | 200 | 8.8 | 2200 | 8.9 | 700 | 8.9 | 500 | 0.2 | 9 | 1100 | 9.1 | 1500 | 9.2 | 1500 | 2300 | 8.9 | 8.9 | 9 | 8.9 | | | | DTC ▲ | 96.3 | 83.7 | 90 | 85.5 | 200 | 86.1 | 1000 | 86.2 | 100 | 93 | 2500 | 3 | 92.9 | 600 | 93 | 2000 | 93.1 | 100 | 12600 | 93.7 | 92 | 94 | 92 | | | | DXP ▲ | 72.5 | 63.1 | 67.8 | 68.1 | 3400 | 68.2 | 4400 | 68.3 | 6300 | 68.5 | 100 | 0.7 | 68.5 | 500 | 69 | 700 | 69.2 | 300 | 10900 | 68.4 | 68.9 | 69 | 68.1 | 6500 | | | DZM ▲ | 50.6 | 44 | 47.3 | 47 | 4000 | 47.2 | 1200 | 47.3 | 2000 | 47.8 | 100 | 0.5 | 48 | 3300 | 48.2 | 1200 | 48.3 | 500 | 19400 | 47.7 | 48.2 | 48.5 | 47.3 | | | | EBS ▲ | 14.2 | 12.4 | 13.3 | 13.1 | 9500 | 13.2 | 20900 | 13.3 | 7900 | 13.4 | 1000 | 0.1 | 13.5 | 5800 | 13.6 | 6000 | 13.7 | 6400 | 34100 | 13.5 | 13.8 | 13.8 | 13.2 | | | | ECI ▲ | 11.4 | 10 | 10.7 | 10.5 | 6800 | 10.6 | 100 | 10.7 | 100 | 10.9 | 400 | 0.2 | 10.9 | 1200 | 11 | 400 | 11.2 | 200 | 11100 | 10.6 | 10.7 | 10.9 | 10.5 | | | | EFI ▼ | 27 | 23.6 | 25.3 | 24.5 | 6000 | 24.6 | 4200 | 24.7 | 3900 | 24.7 | 200 | -0.6 | 25.3 | 600 | 25.4 | 2800 | 25.8 | 2000 | 61500 | 25.1 | 25.7 | 25.7 | 24 | | | | EID ▼ | 20.1 | 17.5 | 18.8 | 18 | 2900 | 18.2 | 1000 | 18.3 | 300 | 18.3 | 1700 | -0.5 | 18.5 | 1100 | 18.7 | 2400 | 18.9 | 1700 | 26800 | 18.6 | 19.2 | 19.2 | 18.3 | | | | GGG ▲ | 17.4 | 15.2 | 16.3 | 17.2 | 21600 | 17.3 | 20500 | 17.4 | 136900 | 17.4 | 300 | 1.1 | | | | | | | 749400 | 17.4 | 17.4 | 17.4 | 17 | 4000 | | | GHA ▼ | 35.8 | 31.2 | 33.5 | 31.8 | 1000 | 32 | 2000 | 32.1 | 2000 | 32 | 200 | -1.5 | 32.9 | 100 | 33.2 | 1000 | 33.3 | 2800 | 5100 | 32.6 | 34 | 34 | 32 | | | | GLT ▼ | 59.9 | 52.1 | 56 | | | 52.1 | 1000 | 52.2 | 1000 | 54 | 1000 | -2 | 56 | 5500 | 56.9 | 11500 | 57 | 12100 | 14300 | 54 | 57 | 57 | 53 | | | | HAD ▼ | 41.1 | 35.9 | 38.5 | 37.1 | 200 | 37.6 | 1000 | 37.8 | 100 | 38 | 1000 | -0.5 | 38 | 3900 | 39 | 4700 | 39.5 | 1000 | 9700 | 38.2 | 39 | 39 | 38 | | | | HAI ▼ | 39.9 | 34.7 | 37.3 | 36 | 100 | 36.5 | 500 | 36.7 | 300 | 36.8 | 1000 | -0.5 | 37.1 | 500 | 38.2 | 1000 | 38.3 | 200 | 9500 | 37 | 38.2 | 38.3 | 36.8 | | | | HBD ▼ | 17.5 | 15.3 | 16.4 | 16.1 | 4000 | 16.2 | 2800 | 16.3 | 1300 | 16.3 | 300 | -0.1 | 16.4 | 2100 | 16.5 | 900 | 16.8 | 500 | 12600 | 16.3 | 16.5 | 16.5 | 16.2 | | 1000 | | HBE ▲ | 9.6 | 8.4 | 9 | 8.4 | 200 | 8.6 | 10000 | 8.7 | 4800 | 9.1 | 200 | 0.1 | 9.1 | 500 | 9.2 | 2600 | 9.3 | 1000 | 4100 | 8.8 | 8.7 | 9.1 | 8.7 | | | | HCC ▼ | 28.9 | 25.3 | 27.1 | 26.1 | 500 | 26.2 | 500 | 26.9 | 300 | 27 | 100 | -0.1 | 27.5 | 100 | 28 | 3200 | 28.3 | 500 | 600 | 27.1 | 27.4 | 27.4 | 27 | | | | HCT ▼ | 22.2 | 19.4 | 20.8 | | | 19.4 | 11700 | 19.6 | 10000 | 19.7 | 500 | -1.1 | 19.7 | 5100 | 20.5 | 900 | 20.6 | 100 | 49000 | 20.2 | 20.8 | 21.4 | 19.7 | | | | HEV ▲ | 16 | 14 | 15 | 15 | 8700 | 15.1 | 1000 | 15.2 | 2600 | 15.2 | 1400 | 0.2 | 15.3 | 2600 | 15.6 | 600 | 15.7 | 1000 | 26100 | 15 | 15.2 | 15.2 | 15 | | | | HGM ▲ | 63.1 | 54.9 | 59 | 61 | 1800 | 63 | 300 | 63.1 | 47700 | 63.1 | 2000 | 4.1 | | | | | | | 29700 | 62.5 | 59.2 | 63.1 | 59.2 | | | | HHC ▲ | 28.4 | 24.8 | 26.6 | 27.1 | 600 | 27.5 | 2000 | 28.4 | 2000 | 28.4 | 400 | 1.8 | | | | | | | 193700 | 28.3 | 28.4 | 28.4 | 26.7 | 1000 | | | HHL ■ | 21 | 18.4 | 19.7 | 19.4 | 2400 | 19.5 | 1100 | 19.6 | 1000 | 19.7 | 900 | | 19.7 | 100 | 19.8 | 1500 | 20 | 5900 | 63700 | 19.5 | 20 | 20 | 19 | | | | HJS ■ | 16.5 | 14.5 | 15.5 | 15.2 | 1600 | 15.3 | 500 | 15.4 | 2100 | 15.5 | 100 | | 15.6 | 600 | 15.7 | 500 | 15.8 | 300 | 3100 | 15.5 | 15.6 | 15.6 | 15.5 | | | | HLC ▼ | 21.4 | 18.6 | 20 | 18.7 | 1300 | 18.8 | 400 | 19 | 900 | 19.2 | 1000 | -0.8 | 20.5 | 500 | 20.6 | 500 | 20.8 | 800 | 15100 | 19.1 | 19.1 | 19.2 | 19 | | | | HLY ▲ | 43 | 37.4 | 40.2 | 39.7 | 3000 | 40 | 1000 | 40.1 | 200 | 41.5 | 100 | 1.3 | 41.5 | 1700 | 42 | 3600 | 42.5 | 400 | 100 | 41.5 | 41.5 | 41.5 | 41.5 | | | | HNM ▲ | 18.2 | 16 | 17.1 | 17 | 11700 | 17.1 | 5600 | 17.2 | 1000 | 17.3 | 200 | 0.2 | 17.3 | 5400 | 17.4 | 16000 | 17.5 | 21800 | 202100 | 17.4 | 17.9 | 18.1 | 16.9 | | | | HOM ▼ | 15.4 | 13.4 | 14.4 | 14 | 10400 | 14.1 | 14100 | 14.2 | 1100 | 14.1 | 4100 | -0.3 | 14.3 | 9000 | 14.4 | 3600 | 14.5 | 14700 | 105800 | 14.3 | 14.9 | 14.9 | 14.1 | | | | HPC ▼ | 22.3 | 19.5 | 20.9 | 20.6 | 6700 | 20.7 | 3000 | 20.8 | 14300 | 20.8 | 100 | -0.1 | 20.9 | 12400 | 21 | 9500 | 21.2 | 900 | 227900 | 20.8 | 21.3 | 22 | 20.6 | | 6000 | | HPS ▼ | 14.5 | 12.7 | 13.6 | | | | | 12.8 | 500 | 13 | 100 | -0.6 | 13.6 | 200 | 14.4 | 1000 | | | 100 | 13 | 13 | 13 | 13 | | | | HST ▲ | 9.8 | 8.6 | 9.2 | 8.8 | 1300 | 9 | 200 | 9.2 | 100 | 9.8 | 100 | 0.6 | | | | | | | 100 | 9.8 | 9.8 | 9.8 | 9.8 | | | | HTP ■ | 12.8 | 11.2 | 12 | 11.7 | 2000 | 11.8 | 2400 | 12 | 700 | 12 | 800 | | 12.2 | 100 | 12.3 | 4300 | 12.4 | 2200 | 4300 | 12.2 | 12.4 | 12.4 | 12 | | | | HUT ▲ | 43.5 | 37.9 | 40.7 | 42.5 | 7400 | 42.6 | 800 | 42.9 | 3300 | 43.3 | 200 | 2.6 | 43.3 | 4800 | 43.4 | 24000 | 43.5 | 42300 | 487400 | 42.6 | 40 | 43.5 | 40 | | | | HVT ▼ | 16 | 14 | 15 | | | | | 14 | 200 | 14 | 200 | -1 | 14.4 | 900 | 14.5 | 9500 | 14.7 | 2000 | 800 | 14.4 | 15 | 15 | 14 | | | | ICG ▼ | 34.7 | 30.3 | 32.5 | 31.8 | 11100 | 31.9 | 1200 | 32.2 | 1300 | 32.4 | 900 | -0.1 | 32.4 | 3000 | 32.5 | 10800 | 32.6 | 10000 | 295400 | 32.5 | 32.8 | 33 | 32 | | | | ILC ▲ | 20.8 | 18.2 | 19.5 | 19.4 | 100 | 19.6 | 500 | 19.8 | 100 | 20 | 100 | 0.5 | 20.1 | 100 | 20.3 | 500 | 20.5 | 3100 | 15200 | 20 | 20.4 | 20.8 | 19.5 | | | | INN ▲ | 16.6 | 14.6 | 15.6 | 16.3 | 500 | 16.5 | 200 | 16.6 | 84200 | 16.6 | 1000 | 1 | | | | | | | 64800 | 16.6 | 16.5 | 16.6 | 16.2 | | | | KKC ▲ | 37.6 | 32.8 | 35.2 | 34.8 | 1600 | 35 | 2800 | 35.2 | 300 | 35.4 | 100 | 0.2 | 35.4 | 900 | 35.5 | 4000 | 35.6 | 4000 | 110200 | 35.5 | 35.8 | 36.5 | 35 | | | | KLS ▲ | 27.9 | 24.3 | 26.1 | 26 | 34900 | 26.1 | 6900 | 26.3 | 31500 | 26.4 | 6800 | 0.3 | 26.4 | 43800 | 26.5 | 204100 | 26.6 | 83000 | 3427100 | 26.1 | 26.5 | 26.7 | 25.8 | 762500 | 1000 | | L18 ▲ | 28 | 24.4 | 26.2 | 26 | 1600 | 26.1 | 2000 | 26.3 | 200 | 26.4 | 200 | 0.2 | 26.4 | 300 | 27.3 | 200 | 27.4 | 100 | 7900 | 26.3 | 26.6 | 26.6 | 26.2 | | | | L43 ▼ | 23.9 | 20.9 | 22.4 | 21.7 | 2300 | 21.8 | 1600 | 21.9 | 300 | 22 | 400 | -0.4 | 22 | 600 | 22.4 | 1000 | 22.8 | 3900 | 1800 | 22 | 22 | 22 | 21.6 | | | | L44 ▲ | 18.7 | 16.3 | 17.5 | 17.5 | 2000 | 17.6 | 200 | 17.8 | 200 | 17.8 | 100 | 0.3 | 18 | 100 | 18.1 | 400 | 18.3 | 1100 | 48900 | 17.9 | 17.6 | 18.4 | 17.5 | | | | L61 ▼ | 17.9 | 15.7 | 16.8 | 16 | 1500 | 16.2 | 2600 | 16.3 | 400 | 16.4 | 200 | -0.4 | 16.4 | 800 | 16.8 | 7400 | 16.9 | 3000 | 4800 | 16.5 | 17.2 | 17.2 | 16.2 | | | | L62 ▼ | 22.2 | 19.4 | 20.8 | | | 19.5 | 700 | 19.6 | 100 | 19.5 | 800 | -1.3 | 20.6 | 800 | 21 | 1200 | 21.3 | 100 | 3200 | 19.5 | 19.5 | 19.6 | 19.4 | | | | LBE ▲ | 12.4 | 10.8 | 11.6 | 11 | 1000 | 11.1 | 1000 | 11.2 | 100 | 12.1 | 100 | 0.5 | 12 | 2100 | 12.1 | 1100 | 12.3 | 1000 | 100 | 12.1 | 12.1 | 12.1 | 12.1 | | | | LHC ▼ | 56.7 | 49.3 | 53 | 51.2 | 3600 | 51.5 | 2600 | 52 | 200 | 52 | 800 | -1 | 52.5 | 500 | 53 | 8500 | 53.4 | 1000 | 49000 | 52.2 | 52.5 | 53 | 51.2 | | | | LM3 ▼ | 14.8 | 13 | 13.9 | 13.1 | 1000 | 13.2 | 3000 | 13.3 | 1000 | 13.2 | 1000 | -0.7 | 13.5 | 500 | 13.6 | 200 | 13.7 | 300 | 5600 | 13.4 | 13.1 | 13.8 | 13.1 | | | | LO5 ▼ | 14.2 | 12.4 | 13.3 | | | 12.4 | 10100 | 12.5 | 4000 | 13 | 500 | -0.3 | 13 | 1800 | 13.5 | 300 | 13.6 | 1000 | 500 | 13 | 13 | 13 | 13 | | | | LTC ■ | 22.1 | 19.3 | 20.7 | 20 | 500 | 20.1 | 1700 | 20.2 | 1000 | 20.7 | 500 | | 20.7 | 1500 | 20.8 | 300 | 21.1 | 2000 | 1200 | 20.6 | 21.3 | 21.3 | 20.1 | | | | LUT ▲ | 24.3 | 21.3 | 22.8 | 23.9 | 1000 | 24 | 1100 | 24.3 | 1100 | 24.3 | 1800 | 1.5 | | | | | | | 54600 | 24.2 | 23 | 24.3 | 23 | | | | MAC ▲ | 17.2 | 15 | 16.1 | 16.7 | 103200 | 16.8 | 2000 | 17.2 | 188600 | 17.2 | 3000 | 1.1 | | | | | | | 181000 | 17.2 | 17.2 | 17.2 | 17 | 4000 | | | MCO ▲ | 20.5 | 17.9 | 19.2 | 18.9 | 500 | 19 | 400 | 19.1 | 1000 | 19.4 | 100 | 0.2 | 19.4 | 1300 | 19.5 | 1000 | 19.6 | 100 | 5300 | 19.3 | 19.7 | 19.7 | 19 | | | | MDC ■ | 19.7 | 17.3 | 18.5 | 17.6 | 200 | 18 | 2500 | 18.1 | 1000 | 18.5 | 100 | | 18.9 | 500 | 19 | 2300 | 19.4 | 800 | 1500 | 18.6 | 19 | 19 | 18.5 | | | | MEC ■ | 25.8 | 22.6 | 24.2 | 24 | 1000 | 24.1 | 300 | 24.2 | 100 | 24.2 | 400 | | 24.5 | 4500 | 24.9 | 1900 | 25 | 2500 | 10400 | 24.3 | 25.7 | 25.7 | 24.2 | 200 | | | MHL ■ | 27.4 | 24 | 25.7 | 25.4 | 2500 | 25.5 | 2300 | 25.7 | 100 | 25.7 | 1700 | | 26.1 | 200 | 26.2 | 1000 | 26.4 | 700 | 5300 | 26.1 | 26.4 | 26.4 | 25.7 | | | | MIC ▼ | 101.7 | 88.5 | 95.1 | 91.5 | 6800 | 92 | 4100 | 92.6 | 3500 | 93.1 | 200 | -2 | 94 | 100 | 94.1 | 300 | 94.2 | 2300 | 12800 | 94.2 | 94.2 | 96.7 | 91 | | | | MKV ■ | 12 | 10.6 | 11.3 | 11.1 | 1100 | 11.2 | 1400 | 11.3 | 2100 | 11.3 | 900 | | 11.7 | 300 | 11.8 | 1200 | 11.9 | 600 | 10100 | 11.3 | 11.3 | 11.4 | 11.3 | | 5400 | | MMC ▲ | 83.4 | 72.6 | 78 | 78.1 | 100 | 78.5 | 100 | 79 | 1000 | 83 | 600 | 5 | 82 | 2000 | 82.5 | 700 | 82.9 | 1600 | 5400 | 83 | 83 | 83.2 | 82 | | | | NAG ▼ | 15.5 | 13.5 | 14.5 | 13.9 | 2000 | 14 | 500 | 14.1 | 2000 | 14.3 | 100 | -0.2 | 14.3 | 500 | 14.5 | 4700 | 14.6 | 4400 | 69100 | 14.7 | 15.2 | 15.5 | 14.2 | | | | NBC ▼ | 54.8 | 47.8 | 51.3 | 50.7 | 4500 | 50.8 | 3200 | 50.9 | 1000 | 51 | 1000 | -0.3 | 51 | 2500 | 51.3 | 1000 | 51.5 | 4500 | 39300 | 51.4 | 54 | 54 | 50.8 | | | | NBP ▲ | 26.3 | 22.9 | 24.6 | 24.5 | 1000 | 24.6 | 200 | 24.7 | 100 | 24.7 | 900 | 0.1 | 24.8 | 500 | 24.9 | 6100 | 25 | 10300 | 18300 | 24.6 | 25.6 | 25.6 | 24.2 | | | | NGC ▲ | 23.9 | 20.9 | 22.4 | 21.6 | 100 | 22 | 100 | 22.3 | 500 | 23 | 1600 | 0.6 | 23 | 300 | 23.6 | 300 | 23.9 | 1000 | 1800 | 23 | 23.5 | 23.5 | 23 | | | | NHC ▼ | 43.4 | 37.8 | 40.6 | 39.3 | 200 | 39.4 | 400 | 39.5 | 600 | 40.5 | 1000 | -0.1 | 41 | 400 | 41.8 | 100 | 42 | 200 | 6800 | 39.9 | 39 | 40.5 | 39 | | | | NLC ■ | 29.9 | 26.1 | 28 | 26.6 | 2000 | 27.9 | 3800 | 28 | 4000 | 28 | 900 | | 28.3 | 300 | 28.4 | 1000 | 28.7 | 900 | 7000 | 28 | 27.9 | 28.2 | 27.9 | | | | NPS ▲ | 23.1 | 20.1 | 21.6 | 20.5 | 500 | 21.1 | 1900 | 21.5 | 100 | 21.8 | 100 | 0.2 | 23.1 | 700 | | | | | 800 | 22 | 23.1 | 23.1 | 21.7 | | | | NST ▼ | 21.7 | 18.9 | 20.3 | 19.8 | 7400 | 19.9 | 1100 | 20 | 100 | 19.8 | 700 | -0.5 | 20.9 | 300 | 21 | 1000 | 21.5 | 1900 | 5000 | 20 | 20.1 | 20.1 | 19.8 | | | | NTP ▼ | 121.7 | 105.9 | 113.8 | 112 | 3300 | 112.5 | 1900 | 112.6 | 1000 | 112.5 | 100 | -1.3 | 114 | 1700 | 115 | 16600 | 116 | 1000 | 42800 | 112.8 | 114 | 114 | 112 | | | | NVC ▼ | 17.7 | 15.5 | 16.6 | 15.7 | 1100 | 15.8 | 100 | 15.9 | 100 | 15.9 | 400 | -0.7 | 16.6 | 2500 | 17.4 | 100 | 17.5 | 1500 | 400 | 15.9 | 15.9 | 15.9 | 15.9 | | | | ONE ▼ | 18.1 | 15.9 | 17 | 16.3 | 3500 | 16.5 | 5700 | 16.6 | 4000 | 16.6 | 1000 | -0.4 | 16.8 | 6000 | 17 | 900 | 17.3 | 2500 | 16100 | 16.9 | 17 | 17.8 | 16.6 | | | | PAN ▼ | 29.6 | 25.8 | 27.7 | 27.1 | 2300 | 27.2 | 5000 | 27.3 | 1100 | 27.2 | 500 | -0.5 | 27.5 | 2100 | 27.6 | 2100 | 27.7 | 7200 | 38800 | 27.4 | 28.2 | 28.2 | 27.2 | 2000 | | | PDC ▼ | 12.7 | 11.1 | 11.9 | 11.2 | 4500 | 11.3 | 4000 | 11.4 | 4300 | 11.5 | 1000 | -0.4 | 11.5 | 600 | 11.7 | 3300 | 11.8 | 1500 | 63400 | 11.7 | 11.9 | 12.1 | 11.5 | | | | PGS ▲ | 27.2 | 23.8 | 25.5 | 25.4 | 6200 | 25.5 | 9900 | 25.6 | 800 | 25.8 | 2400 | 0.3 | 25.8 | 600 | 26 | 17300 | 26.1 | 1200 | 73900 | 25.7 | 25.6 | 26 | 25.2 | | | | PGT ■ | 9.7 | 8.5 | 9.1 | 8.8 | 3000 | 8.9 | 3200 | 9 | 1000 | 9.1 | 100 | | 9.1 | 10700 | 9.2 | 12600 | 9.3 | 7900 | 25700 | 9.1 | 9.2 | 9.2 | 9 | | | | PHC ▼ | 31.3 | 27.3 | 29.3 | 28.2 | 5000 | 28.3 | 1000 | 28.5 | 500 | 29 | 500 | -0.3 | 29.9 | 1000 | 30 | 1900 | 30.8 | 700 | 10100 | 28.8 | 30 | 30 | 28.5 | | | | PHH ▼ | 42.4 | 37 | 39.7 | 38.7 | 5100 | 39 | 2900 | 39.1 | 6800 | 39.1 | 3900 | -0.6 | 39.7 | 8200 | 39.8 | 20100 | 39.9 | 1000 | 167400 | 39.5 | 40.5 | 40.5 | 38 | | | | PJC ▼ | 25.6 | 22.4 | 24 | 23.1 | 3000 | 23.5 | 3000 | 23.6 | 500 | 23.6 | 500 | -0.4 | 24.9 | 1000 | 25 | 2100 | 25.1 | 2800 | 700 | 23.9 | 24.2 | 25.1 | 23.6 | | | | PLC ▲ | 67.5 | 58.7 | 63.1 | 62 | 9800 | 62.1 | 1000 | 62.3 | 100 | 63.2 | 600 | 0.1 | 63.4 | 1000 | 63.5 | 4500 | 63.9 | 4500 | 113300 | 63.3 | 63 | 64.4 | 62.1 | | | | PMC ■ | 40.8 | 35.6 | 38.2 | 36.6 | 1500 | 36.7 | 2100 | 37.5 | 3300 | 38.2 | 900 | | 38.2 | 1100 | 38.5 | 21600 | 38.7 | 1000 | 80500 | 37.2 | 35.9 | 38.9 | 35.9 | | | | PMS ▲ | 18.2 | 16 | 17.1 | 17.7 | 1000 | 17.8 | 100 | 18 | 2000 | 18.2 | 300 | 1.1 | 18.2 | 1700 | | | | | 15600 | 18 | 17.1 | 18.2 | 17.1 | | | | POT ▲ | 15.8 | 13.8 | 14.8 | 14.8 | 1300 | 14.9 | 2600 | 15 | 30700 | 15.2 | 3000 | 0.4 | 15.2 | 1300 | 15.5 | 12100 | 15.6 | 3000 | 111600 | 15.1 | 15.3 | 15.4 | 14.9 | | 2000 | | PPG ■ | 14.9 | 13.1 | 14 | 13.8 | 500 | 13.9 | 3100 | 14 | 1500 | 14 | 3000 | | 14.2 | 2000 | 14.3 | 500 | 14.4 | 2900 | 14700 | 14 | 14.2 | 14.2 | 13.9 | 100 | | | PSC ▼ | 30.8 | 26.8 | 28.8 | 27 | 2000 | 27.1 | 100 | 27.8 | 500 | 28 | 1000 | -0.8 | 29 | 2500 | 29.2 | 3000 | 29.3 | 100 | 1000 | 28 | 28 | 28 | 28 | | | | PTM ▲ | 8.9 | 7.9 | 8.4 | 8.1 | 1000 | 8.4 | 1900 | 8.5 | 2400 | 8.5 | 500 | 0.1 | 8.8 | 500 | 8.9 | 600 | | | 1100 | 8.5 | 8.4 | 8.5 | 8.4 | | | | PTS ▲ | 36.7 | 31.9 | 34.3 | 33.5 | 5100 | 34 | 25400 | 34.1 | 300 | 34.8 | 4700 | 0.5 | 34.8 | 700 | 34.9 | 9000 | 35 | 2100 | 89700 | 35 | 35 | 36.5 | 33.3 | | | | PVA ▲ | 50.5 | 43.9 | 47.2 | 48.4 | 200 | 49.4 | 2000 | 50.5 | 444100 | 50.5 | 2000 | 3.3 | | | | | | | 217700 | 50.1 | 49.8 | 50.5 | 47.9 | 500 | | | PVC ▼ | 28.9 | 25.3 | 27.1 | 26.2 | 4200 | 26.3 | 1000 | 26.4 | 200 | 26.5 | 100 | -0.6 | 26.8 | 1600 | 27 | 2300 | 27.1 | 5800 | 145100 | 26.4 | 27.9 | 28 | 25.5 | | | | PVE ▲ | 18.1 | 15.9 | 17 | 17.2 | 1200 | 17.3 | 5700 | 17.4 | 7200 | 17.4 | 200 | 0.4 | 17.5 | 1700 | 17.6 | 6400 | 17.7 | 3000 | 95600 | 17.3 | 17.4 | 17.8 | 17 | | | | PVG ▼ | 25 | 21.8 | 23.4 | 22.8 | 10100 | 22.9 | 1000 | 23 | 6700 | 23.1 | 700 | -0.3 | 23.1 | 58600 | 23.4 | 6900 | 23.5 | 6900 | 57800 | 23.3 | 23.5 | 23.6 | 22.5 | | | | PVI ▲ | 28.7 | 25.1 | 26.9 | 26.8 | 5000 | 26.9 | 3800 | 27 | 1600 | 27 | 500 | 0.1 | 27.2 | 3000 | 27.3 | 4700 | 27.4 | 8600 | 51600 | 27.2 | 27.2 | 27.6 | 27 | 6400 | | | PVS ▲ | 34.4 | 30 | 32.2 | 32.2 | 3400 | 32.3 | 19500 | 32.4 | 15200 | 32.4 | 200 | 0.2 | 32.5 | 1700 | 32.6 | 12000 | 32.7 | 9600 | 196000 | 32.4 | 33.3 | 33.3 | 32.1 | 96100 | | | PVX ▼ | 26.8 | 23.4 | 25.1 | 24.6 | 94600 | 24.7 | 10000 | 24.8 | 14000 | 24.8 | 4000 | -0.3 | 24.9 | 4100 | 25 | 93700 | 25.1 | 44900 | 1178500 | 24.9 | 25.2 | 25.5 | 24.6 | | 81600 | | QNC ■ | 32.9 | 28.7 | 30.8 | 30.5 | 3900 | 30.6 | 3000 | 30.7 | 700 | 30.8 | 300 | | 30.8 | 1300 | 31 | 2000 | 31.1 | 3100 | 92300 | 30.8 | 31.5 | 31.5 | 30.6 | | | | QST ▲ | 12.3 | 10.7 | 11.5 | 11.8 | 4000 | 12 | 1000 | 12.3 | 49500 | 12.3 | 300 | 0.8 | | | | | | | 10100 | 12.3 | 12.3 | 12.3 | 12.3 | | | | QTC ▲ | 24.6 | 21.4 | 23 | | | 21.4 | 1000 | 22 | 1000 | 24 | 100 | 1 | 23.9 | 100 | 24 | 1900 | 24.4 | 400 | 100 | 24 | 24 | 24 | 24 | | | | RCL ▼ | 93.5 | 81.3 | 87.4 | 85.6 | 1500 | 86 | 100 | 86.1 | 200 | 86.1 | 900 | -1.3 | 87 | 100 | 87.5 | 1100 | 88 | 2500 | 19900 | 87.2 | 89.9 | 89.9 | 86.1 | | | | RHC ▲ | 25.5 | 22.3 | 23.9 | 23.6 | 1000 | 23.7 | 2500 | 23.8 | 1000 | 24 | 500 | 0.1 | 24 | 3600 | 24.4 | 2000 | 24.5 | 500 | 4700 | 24 | 24 | 24 | 24 | | | | S12 ▲ | 35.7 | 31.1 | 33.4 | 31.1 | 1400 | 31.2 | 4000 | 32 | 1900 | 33.9 | 100 | 0.5 | 34 | 2000 | 34.3 | 1000 | 34.4 | 1000 | 15700 | 33.6 | 34 | 34.5 | 32 | | | | S55 ▲ | 49.3 | 42.9 | 46.1 | 47.2 | 900 | 47.4 | 100 | 47.5 | 4000 | 47.8 | 4300 | 1.7 | 47.8 | 15500 | 48 | 8000 | 48.1 | 3300 | 124800 | 47.3 | 46.1 | 47.8 | 46.1 | | 5000 | | S64 ▲ | 33.5 | 29.3 | 31.4 | 31.4 | 100 | 31.5 | 2000 | 31.6 | 1300 | 31.9 | 200 | 0.5 | 32 | 3500 | 32.1 | 3200 | 32.2 | 1000 | 7600 | 31.9 | 32 | 32.4 | 31.6 | | | | S74 ▲ | 37.5 | 32.7 | 35.1 | 34.1 | 1900 | 34.2 | 1500 | 34.3 | 2600 | 35.5 | 1200 | 0.4 | 35.3 | 800 | 36 | 2000 | 36.2 | 100 | 27300 | 35 | 35.2 | 35.5 | 34 | | | | S91 ■ | 37 | 32.2 | 34.6 | 33.9 | 500 | 34 | 400 | 34.5 | 500 | 34.6 | 200 | | 34.6 | 4500 | 35.5 | 1000 | 35.6 | 500 | 500 | 34.6 | 34.6 | 34.6 | 34.6 | | | | S96 ▼ | 44.2 | 38.6 | 41.4 | 40.7 | 500 | 41 | 1600 | 41.1 | 2000 | 41 | 300 | -0.4 | 41.4 | 4200 | 41.5 | 4900 | 41.9 | 2900 | 34000 | 41.3 | 41.6 | 41.8 | 41 | | | | S99 ▲ | 46.8 | 40.8 | 43.8 | 43.3 | 300 | 43.5 | 600 | 43.6 | 900 | 44 | 100 | 0.2 | 44 | 1800 | 44.5 | 4600 | 44.6 | 6000 | 120300 | 44.6 | 45.5 | 45.5 | 42 | | 5000 | | SAF ▲ | 35.2 | 30.6 | 32.9 | 30.7 | 200 | 31.5 | 500 | 32 | 200 | 35 | 2400 | 2.1 | 34 | 2000 | 34.5 | 1500 | 34.8 | 3500 | 6400 | 34.1 | 32.5 | 35 | 32.5 | | | | SAP ■ | 13.4 | 11.8 | 12.6 | | | 11.8 | 500 | 11.9 | 200 | 12.6 | 100 | | 12.8 | 200 | 12.9 | 200 | 13 | 500 | 500 | 12.4 | 12.5 | 12.6 | 11.9 | | | | SCC ▼ | 22.7 | 19.9 | 21.3 | 20.5 | 3000 | 20.6 | 1300 | 20.7 | 100 | 21 | 200 | -0.3 | 21.3 | 200 | 21.4 | 300 | 21.5 | 700 | 8600 | 20.9 | 21.3 | 21.3 | 20.7 | | | | SCJ ▼ | 38 | 33.2 | 35.6 | 34.7 | 500 | 34.8 | 1000 | 35 | 1900 | 35 | 100 | -0.6 | 35.1 | 100 | 35.4 | 1000 | 35.5 | 400 | 32400 | 35.1 | 37 | 37 | 34.6 | 1900 | 400 | | SD2 ▲ | 37.9 | 33.1 | 35.5 | 36.1 | 1000 | 36.2 | 300 | 36.8 | 500 | 36.8 | 500 | 1.3 | 36.9 | 2000 | 37 | 2000 | 37.1 | 1500 | 42000 | 36.5 | 36 | 37.3 | 36 | | | | SD3 ▼ | 38.7 | 33.7 | 36.2 | 35 | 7100 | 35.1 | 7600 | 35.2 | 2000 | 35.2 | 600 | -1 | 35.9 | 1400 | 36 | 4300 | 36.1 | 5000 | 105900 | 36 | 37 | 37 | 35.2 | | | | SD4 ▲ | 27.3 | 23.9 | 25.6 | 25.2 | 1000 | 25.3 | 1000 | 25.4 | 300 | 26 | 700 | 0.4 | 26 | 1300 | 26.3 | 2400 | 26.4 | 1500 | 29400 | 25.7 | 25.7 | 26.5 | 25 | | | | SD5 ▼ | 66.6 | 58 | 62.3 | 61.5 | 4900 | 61.6 | 700 | 61.7 | 900 | 62 | 100 | -0.3 | 62 | 400 | 63.7 | 1000 | 63.8 | 1500 | 28700 | 61.7 | 64.3 | 64.3 | 61 | | | | SD6 ▲ | 49 | 42.6 | 45.8 | 45.7 | 2200 | 45.8 | 500 | 46 | 1800 | 46.2 | 1000 | 0.4 | 46.5 | 100 | 46.8 | 4600 | 46.9 | 4000 | 56300 | 46 | 47.5 | 47.5 | 45.6 | | 5000 | | SD7 ▼ | 59.5 | 51.9 | 55.7 | 55.4 | 1400 | 55.5 | 1600 | 55.7 | 7900 | 55.5 | 700 | -0.2 | 56 | 3700 | 56.5 | 4300 | 57 | 10600 | 186900 | 55.9 | 56.5 | 58.2 | 55.3 | | | | SD8 ▼ | 26 | 22.6 | 24.3 | 22.7 | 3300 | 22.9 | 1000 | 23 | 7900 | 23.1 | 1000 | -1.2 | 23.1 | 2000 | 24.3 | 2500 | 24.5 | 3100 | 30700 | 23.8 | 25.5 | 25.5 | 23 | | | | SD9 ▼ | 61.7 | 53.7 | 57.7 | 57.3 | 2200 | 57.5 | 2500 | 57.6 | 400 | 57.5 | 400 | -0.2 | 58 | 3300 | 58.4 | 1500 | 58.5 | 4400 | 99300 | 57.8 | 58.5 | 58.7 | 57.5 | | | | SDA ▼ | 53 | 46.2 | 49.6 | 48.9 | 300 | 49 | 1500 | 49.2 | 300 | 49.2 | 800 | -0.4 | 49.3 | 2000 | 49.8 | 2500 | 50 | 800 | 140300 | 50 | 50.5 | 51.5 | 49 | | | | SDB ▲ | 42.1 | 36.7 | 39.4 | 40.6 | 200 | 40.7 | 200 | 40.8 | 500 | 40.9 | 200 | 1.5 | 40.9 | 100 | 41.2 | 700 | 41.8 | 300 | 73700 | 42 | 42.1 | 42.1 | 40.1 | | | | SDC ▼ | 32.2 | 28 | 30.1 | | | 28 | 2000 | 28.5 | 300 | 30 | 100 | -0.1 | 30.8 | 500 | 30.9 | 300 | 31 | 300 | 400 | 30 | 30 | 30 | 30 | | | | SDD ▼ | 27 | 23.6 | 25.3 | 24.6 | 10500 | 24.8 | 1700 | 24.9 | 1900 | 25 | 200 | -0.3 | 25 | 300 | 25.1 | 500 | 25.2 | 3300 | 59200 | 25.2 | 25.5 | 25.6 | 24.9 | | | | SDG ■ | 29.9 | 26.1 | 28 | 26.1 | 11000 | 27 | 1000 | 27.2 | 2700 | 28 | 1000 | | 28.2 | 1000 | 29 | 2600 | 29.3 | 3000 | 12900 | 28.1 | 27.1 | 28.3 | 27.1 | | | | SDH ▼ | 88.2 | 76.8 | 82.5 | 81.2 | 500 | 81.5 | 500 | 81.7 | 2400 | 81.7 | 500 | -0.8 | 81.8 | 2300 | 82.5 | 1000 | 82.7 | 400 | 58000 | 82.2 | 84.5 | 84.5 | 81.6 | | | | SDJ ▼ | 22.6 | 19.8 | 21.2 | 19.8 | 4300 | 20 | 9900 | 20.5 | 700 | 21 | 1000 | -0.2 | 21 | 4000 | 21.7 | 2000 | 21.8 | 1400 | 5200 | 21.2 | 21.4 | 21.4 | 21 | | | | SDN ▲ | 24.6 | 21.4 | 23 | 23.2 | 500 | 23.3 | 1000 | 24 | 100 | 24.6 | 100 | 1.6 | 24.6 | 4900 | | | | | 400 | 24.2 | 24 | 24.6 | 24 | | | | SDP ▲ | 36.4 | 31.8 | 34.1 | 36.1 | 2100 | 36.3 | 1000 | 36.4 | 80600 | 36.4 | 1700 | 2.3 | | | | | | | 837500 | 36.4 | 35.6 | 36.4 | 35.6 | 8000 | | | SDS ▼ | 26.7 | 23.3 | 25 | 23.4 | 700 | 23.5 | 1000 | 24 | 3700 | 24.9 | 700 | -0.1 | 24.8 | 100 | 24.9 | 1400 | 25 | 600 | 15500 | 24.4 | 25 | 25 | 24 | | | | SDT ▲ | 65.8 | 57.2 | 61.5 | 62.4 | 1000 | 62.8 | 400 | 62.9 | 1000 | 63 | 2000 | 1.5 | 63.5 | 1100 | 63.7 | 2000 | 63.8 | 400 | 63100 | 62.9 | 63 | 64 | 61.7 | 17200 | | | SDU ■ | 74.9 | 65.1 | 70 | 69.2 | 6000 | 69.3 | 2300 | 69.4 | 3900 | 70 | 5000 | | 70 | 1000 | 71 | 1500 | 71.3 | 300 | 83700 | 70.2 | 70.5 | 71 | 69.2 | | | | SDY ▲ | 35.7 | 31.1 | 33.4 | 33.5 | 4000 | 34 | 1100 | 34.5 | 300 | 35 | 1400 | 1.6 | 35.1 | 1500 | 35.2 | 2000 | 35.3 | 1400 | 21700 | 35.4 | 35.5 | 35.5 | 35 | | | | SEB ■ | 16.6 | 14.6 | 15.6 | 15 | 500 | 15.6 | 1500 | 15.7 | 2000 | 15.6 | 1000 | | 15.9 | 2000 | 16 | 2500 | 16.4 | 6000 | 9800 | 15.6 | 15.6 | 15.6 | 15.6 | | | | SED ▼ | 16.2 | 14.2 | 15.2 | 14.7 | 800 | 14.8 | 400 | 15 | 300 | 15 | 300 | -0.2 | 15.1 | 2000 | 15.2 | 2000 | 15.6 | 3300 | 4100 | 14.9 | 14.7 | 15 | 14.7 | | | | SFN ▼ | 22.2 | 19.4 | 20.8 | 19.6 | 10000 | 20 | 5000 | 20.1 | 2400 | 20.7 | 2500 | -0.1 | 20.5 | 200 | 20.7 | 300 | 20.8 | 2100 | 15800 | 20.5 | 20.8 | 20.8 | 19.6 | | | | SGC ■ | 21.2 | 18.6 | 19.9 | 18.6 | 600 | 19.9 | 10700 | 20 | 1000 | 19.9 | 300 | | 20.7 | 3000 | 20.9 | 200 | 21 | 1900 | 2300 | 19.9 | 19.9 | 19.9 | 19.9 | | | | SGD ▲ | 13.3 | 11.7 | 12.5 | 12.3 | 12300 | 12.4 | 8900 | 12.5 | 3100 | 12.6 | 100 | 0.1 | 12.6 | 500 | 12.7 | 3000 | 12.8 | 3500 | 56700 | 12.6 | 12.9 | 12.9 | 12.5 | | | | SGH | 92 | 80 | 86 | | | | | | | | | | 86 | 500 | 90 | 11000 | 91 | 200 | | | | | | | | | SHB ■ | 22.5 | 19.7 | 21.1 | 20.8 | 59000 | 20.9 | 39700 | 21 | 11400 | 21.1 | 800 | | 21.1 | 11500 | 21.2 | 28800 | 21.3 | 24600 | 342400 | 21 | 21.2 | 21.4 | 20.9 | | 2700 | | SHC ■ | 13.5 | 11.9 | 12.7 | 12.5 | 1000 | 12.6 | 1100 | 12.7 | 200 | 12.7 | 100 | | 12.8 | 100 | 12.9 | 800 | 13 | 6600 | 4400 | 12.7 | 12.9 | 12.9 | 12.5 | | | | SHN ▲ | 34.4 | 30 | 32.2 | 34.1 | 5300 | 34.2 | 1900 | 34.4 | 202200 | 34.4 | 5000 | 2.2 | | | | | | | 842200 | 34.4 | 30 | 34.4 | 30 | 1500 | | | SHS ■ | 26 | 22.6 | 24.3 | 24.1 | 40500 | 24.2 | 24600 | 24.3 | 1700 | 24.3 | 300 | | 24.5 | 11100 | 24.6 | 1600 | 24.7 | 20000 | 75600 | 24.4 | 24.5 | 25 | 24.1 | | 10000 | | SIC ▼ | 43.7 | 38.1 | 40.9 | 40 | 3700 | 40.1 | 10000 | 40.2 | 2000 | 40 | 100 | -0.9 | 40.5 | 1900 | 40.9 | 4900 | 41 | 2200 | 65700 | 40.7 | 42.5 | 42.8 | 39.9 | | | | SJ1 ▲ | 28.9 | 25.3 | 27.1 | 26.8 | 2000 | 27.1 | 5000 | 27.5 | 2900 | 27.5 | 100 | 0.4 | 28 | 300 | 28.8 | 200 | 28.9 | 4400 | 19100 | 28.2 | 28.7 | 28.9 | 26.3 | | | | SJC ▲ | 43.3 | 37.7 | 40.5 | 39.8 | 500 | 40 | 1100 | 40.5 | 1900 | 40.8 | 1000 | 0.3 | 40.8 | 1700 | 40.9 | 700 | 41 | 500 | 39100 | 41.2 | 40.6 | 43 | 39.8 | | | | SJE ▼ | 45.5 | 39.7 | 42.6 | 42 | 400 | 42.1 | 9500 | 42.2 | 1000 | 42.4 | 8400 | -0.2 | 42.4 | 1600 | 42.5 | 200 | 42.6 | 500 | 40300 | 42.3 | 43.2 | 43.2 | 42 | | | | SJM ▲ | 28.8 | 25.2 | 27 | 27.5 | 1400 | 27.6 | 500 | 27.7 | 500 | 27.6 | 500 | 0.6 | 28 | 1000 | 28.1 | 1100 | 28.2 | 1000 | 37000 | 28.3 | 28.5 | 28.8 | 27.6 | | | | SKS ▲ | 38.5 | 33.5 | 36 | 36.8 | 20800 | 36.9 | 30100 | 37 | 700 | 37 | 500 | 1 | 37.4 | 200 | 37.5 | 1400 | 37.8 | 700 | 50300 | 37.9 | 38 | 38.5 | 36.5 | | | | SNG ■ | 83.1 | 72.3 | 77.7 | 75.2 | 1500 | 75.5 | 1600 | 77.7 | 200 | 77.7 | 800 | | 78 | 1200 | 78.5 | 400 | 79 | 200 | 5900 | 78 | 78 | 79.9 | 77.7 | | | | SPP ▼ | 39.9 | 34.7 | 37.3 | 35.3 | 1500 | 36.1 | 500 | 36.5 | 3500 | 37 | 800 | -0.3 | 37 | 200 | 37.3 | 300 | 37.5 | 1000 | 10900 | 36.7 | 37 | 37 | 36.5 | | | | SQC ▲ | 143.8 | 125 | 134.4 | 130 | 200 | 130.2 | 100 | 132 | 100 | 137.3 | 200 | 2.9 | 136 | 400 | 137.5 | 200 | 138 | 700 | 1900 | 134.7 | 134.4 | 137.3 | 134.4 | | | | SRA ▼ | 11.2 | 9.8 | 10.5 | | | | | 9.8 | 2700 | 10 | 100 | -0.5 | 10.6 | 1000 | 10.7 | 2000 | 10.8 | 1000 | 3200 | 10 | 10 | 10 | 10 | | | | SRB ■ | 8.2 | 7.2 | 7.7 | 7.4 | 1000 | 7.5 | 3800 | 7.6 | 3800 | 7.7 | 300 | | 7.7 | 2000 | 7.8 | 3300 | 7.9 | 9700 | 33200 | 7.5 | 7.7 | 7.7 | 7.3 | | | | STC ▼ | 15.4 | 13.4 | 14.4 | | | 13.4 | 24700 | 13.5 | 700 | 13.5 | 400 | -0.9 | 13.9 | 500 | 14 | 1800 | 14.2 | 1000 | 26600 | 14.1 | 14 | 14.4 | 13.4 | | | | STL ▲ | 75.7 | 65.9 | 70.8 | 72.5 | 5100 | 72.6 | 3400 | 72.7 | 2100 | 72.8 | 100 | 2 | 72.8 | 600 | 73 | 4500 | 73.4 | 1000 | 601100 | 73.9 | 75.7 | 75.7 | 72 | | | | STP ▼ | 49.4 | 43 | 46.2 | 45.5 | 10900 | 45.6 | 3700 | 46 | 700 | 46 | 200 | -0.2 | 46.3 | 1000 | 46.4 | 2000 | 46.5 | 3600 | 113300 | 46.2 | 47.9 | 47.9 | 45.4 | 2000 | | | SVI ▲ | 26.7 | 23.3 | 25 | 25.1 | 2000 | 25.2 | 1200 | 25.3 | 500 | 26 | 2000 | 1 | 26.4 | 2000 | 26.5 | 3000 | 26.7 | 400 | 2000 | 26 | 26 | 26 | 26 | | | | TAG ▼ | 65.8 | 57.2 | 61.5 | 58.5 | 3300 | 59 | 1800 | 60 | 800 | 60 | 200 | -1.5 | 61.5 | 3000 | 61.8 | 500 | 61.9 | 200 | 10100 | 61.8 | 63.5 | 63.5 | 60 | | | | TAS ■ | 16.9 | 14.7 | 15.8 | 15.6 | 7000 | 15.7 | 10000 | 15.8 | 3500 | 15.8 | 200 | | 16 | 8000 | 16.2 | 9000 | 16.3 | 8700 | 69300 | 15.8 | 16.5 | 16.5 | 15.6 | | | | TBX ▼ | 28.8 | 25.2 | 27 | 25.5 | 1900 | 25.6 | 900 | 26 | 700 | 26 | 300 | -1 | 26.6 | 300 | 26.8 | 1300 | 26.9 | 500 | 51000 | 25.3 | 26 | 26 | 25.2 | | | | TC6 ▼ | 29.5 | 25.7 | 27.6 | 26.6 | 5300 | 26.7 | 3500 | 27 | 1200 | 27 | 800 | -0.6 | 27.4 | 900 | 27.6 | 1400 | 27.8 | 500 | 35600 | 27 | 28.5 | 28.5 | 26.6 | 1100 | | | TCS ▲ | 29.2 | 25.4 | 27.3 | 27.1 | 3100 | 27.3 | 700 | 27.4 | 500 | 27.9 | 1600 | 0.6 | 27.9 | 3200 | 28 | 2600 | 28.3 | 1100 | 16100 | 27.7 | 28 | 28 | 27.4 | | | | TCT ▼ | 88.9 | 77.3 | 83.1 | 81 | 2000 | 81.1 | 1200 | 82 | 200 | 82.1 | 100 | -1 | 82.5 | 100 | 82.9 | 200 | 83 | 600 | 5200 | 82.4 | 86 | 86 | 82 | | | | TDN ▲ | 32.5 | 28.3 | 30.4 | 29.8 | 500 | 30 | 300 | 30.1 | 200 | 30.5 | 200 | 0.1 | 30.3 | 2000 | 30.4 | 2000 | 30.5 | 2000 | 21700 | 31.1 | 30 | 32.4 | 30 | | 1000 | | TH1 ▲ | 58.5 | 50.9 | 54.7 | 54.8 | 55000 | 54.9 | 7300 | 55 | 7200 | 55 | 1300 | 0.3 | 55.4 | 2000 | 55.5 | 3200 | 55.8 | 100 | 143400 | 55.5 | 56 | 56.8 | 54.9 | | | | THB ▲ | 20.6 | 18 | 19.3 | 19.6 | 9900 | 19.7 | 9900 | 20 | 1700 | 20 | 2000 | 0.7 | 20.1 | 2000 | 20.2 | 2000 | 20.3 | 1600 | 30000 | 19.7 | 19.4 | 20 | 19.3 | | | | THT ▼ | 32.5 | 28.3 | 30.4 | 29.8 | 6200 | 29.9 | 1100 | 30 | 200 | 30 | 400 | -0.4 | 30.2 | 2000 | 30.3 | 500 | 30.4 | 1200 | 56300 | 30.3 | 30.8 | 30.9 | 29.9 | | | | TJC ▼ | 16 | 14 | 15 | 14.4 | 100 | 14.5 | 200 | 14.9 | 10000 | 14.5 | 200 | -0.5 | 15 | 3000 | 15.2 | 2600 | 15.4 | 1500 | 4900 | 14.9 | 15 | 15 | 14.5 | | | | TKC ▲ | 28.4 | 24.8 | 26.6 | 27 | 16000 | 27.5 | 51000 | 28.4 | 106800 | 28.4 | 300 | 1.8 | | | | | | | 97700 | 28.4 | 27.9 | 28.4 | 27.9 | | | | TKU ▲ | 29.3 | 25.5 | 27.4 | 29 | 500 | 29.1 | 1300 | 29.2 | 1000 | 29.3 | 500 | 1.9 | 29.3 | 3700 | | | | | 89000 | 29.1 | 29 | 29.3 | 28.5 | | | | TLC ▼ | 10.4 | 9.2 | 9.8 | 9.5 | 7900 | 9.6 | 34900 | 9.7 | 10800 | 9.7 | 5000 | -0.1 | 9.8 | 13400 | 9.9 | 9800 | 10 | 27100 | 84700 | 9.8 | 9.9 | 10 | 9.7 | | | | TLT ▼ | 16 | 14 | 15 | 14.4 | 3000 | 14.5 | 1000 | 14.7 | 300 | 14.8 | 300 | -0.2 | 14.8 | 1200 | 14.9 | 3700 | 15 | 18100 | 59900 | 14.8 | 15.2 | 15.2 | 14.5 | | 500 | | TMC ▼ | 32.4 | 28.2 | 30.3 | 29.5 | 300 | 29.6 | 1000 | 29.8 | 800 | 29.8 | 200 | -0.5 | 29.9 | 4500 | 30 | 1000 | 30.4 | 3400 | 14800 | 29.8 | 29.5 | 30 | 29.5 | | 2100 | | TMX ▼ | 30 | 26.2 | 28.1 | 27.4 | 2300 | 27.5 | 300 | 28 | 1100 | 27.5 | 200 | -0.6 | 28.3 | 2000 | 28.4 | 1500 | 28.5 | 8700 | 72100 | 28.6 | 30 | 30 | 27.1 | | | | TNG ▼ | 20.9 | 18.3 | 19.6 | 19.1 | 200 | 19.2 | 5000 | 19.3 | 300 | 19.3 | 300 | -0.3 | 19.5 | 400 | 19.6 | 1100 | 19.9 | 500 | 40000 | 19.3 | 19.6 | 19.7 | 19 | | | | TPH ■ | 10.3 | 9.1 | 9.7 | 9.4 | 500 | 9.6 | 1000 | 9.7 | 500 | 9.7 | 500 | | 9.8 | 100 | 9.9 | 100 | 10 | 500 | 1200 | 9.7 | 10 | 10 | 9.6 | | | | TPP ▼ | 13.9 | 12.1 | 13 | 12.3 | 2000 | 12.5 | 5800 | 12.6 | 800 | 12.6 | 500 | -0.4 | 13 | 1700 | 13.5 | 600 | 13.8 | 1000 | 5000 | 12.7 | 13 | 13 | 12.6 | | | | TST ▼ | 34 | 29.6 | 31.8 | 31.1 | 3600 | 31.2 | 1000 | 31.3 | 300 | 31.4 | 100 | -0.4 | 31.4 | 900 | 31.5 | 2000 | 31.8 | 2800 | 38000 | 31.3 | 31.8 | 31.9 | 30.9 | | | | TTC ▼ | 9.6 | 8.4 | 9 | 8.6 | 1500 | 8.7 | 13500 | 8.8 | 7900 | 8.9 | 100 | -0.1 | 8.9 | 12900 | 9 | 4500 | 9.1 | 700 | 8100 | 8.9 | 9 | 9 | 8.8 | | 7600 | | TV2 ▼ | 21.2 | 18.6 | 19.9 | 18.6 | 200 | 18.7 | 2000 | 18.9 | 2000 | 19.1 | 100 | -0.8 | 19.1 | 100 | 19.7 | 300 | 19.8 | 500 | 5400 | 19.1 | 19.5 | 19.5 | 19 | | | | TV3 ▲ | 21.4 | 18.6 | 20 | 19.5 | 4500 | 19.9 | 100 | 20 | 200 | 21 | 100 | 1 | 21 | 700 | 21.4 | 1700 | | | 400 | 21.1 | 21.4 | 21.4 | 21 | | | | TV4 ■ | 21.4 | 18.6 | 20 | 19.8 | 600 | 19.9 | 200 | 20 | 900 | 20 | 1500 | | 20.4 | 2500 | 20.5 | 2000 | 20.8 | 500 | 13800 | 20 | 20 | 20.3 | 19.8 | | | | TXM ▼ | 11.6 | 10.2 | 10.9 | 10.4 | 2400 | 10.5 | 12500 | 10.6 | 1500 | 10.7 | 100 | -0.2 | 10.7 | 2200 | 10.8 | 500 | 10.9 | 100 | 28900 | 10.8 | 11 | 11 | 10.6 | | | | UNI ▼ | 50.1 | 43.7 | 46.9 | 46.2 | 4200 | 46.3 | 3900 | 46.5 | 100 | 46.5 | 200 | -0.4 | 46.6 | 1700 | 46.7 | 600 | 46.8 | 200 | 106000 | 46.9 | 47.9 | 47.9 | 46.2 | | | | V11 ▲ | 23.7 | 20.7 | 22.2 | 22.1 | 13000 | 22.2 | 14000 | 22.5 | 1300 | 22.5 | 1700 | 0.3 | 22.9 | 2000 | 23 | 2900 | 23.1 | 1200 | 13500 | 22.3 | 22.2 | 22.5 | 22 | | 100 | | V12 ■ | 28.9 | 25.3 | 27.1 | 26.5 | 2000 | 26.6 | 200 | 27.1 | 200 | 27.1 | 300 | | 27.3 | 300 | 28 | 1400 | 28.1 | 1500 | 4500 | 27.2 | 27.5 | 27.5 | 27.1 | | | | V15 ▲ | 28.8 | 25.2 | 27 | 28.6 | 2400 | 28.7 | 4600 | 28.8 | 67900 | 28.8 | 1000 | 1.8 | | | | | | | 260200 | 28.7 | 28.5 | 28.8 | 28 | | | | VBC ▼ | 41.3 | 35.9 | 38.6 | 37.5 | 5000 | 37.6 | 100 | 38 | 400 | 38 | 400 | -0.6 | 39.5 | 500 | 40 | 19200 | 40.5 | 2800 | 24500 | 38.6 | 36.5 | 41 | 36.5 | | | | VBH ▼ | 13.5 | 11.9 | 12.7 | | | | | 11.9 | 200 | 12 | 200 | -0.7 | 12 | 2100 | 12.1 | 200 | 12.5 | 200 | 1400 | 12 | 12.5 | 12.5 | 12 | | | | VC1 ▲ | 55.5 | 48.3 | 51.9 | 52 | 9000 | 52.1 | 500 | 52.5 | 700 | 52.5 | 300 | 0.6 | 52.6 | 2700 | 53 | 500 | 53.5 | 3200 | 54200 | 52.6 | 53.5 | 53.5 | 52 | | | | VC2 ▼ | 61.6 | 53.6 | 57.6 | 56.5 | 100 | 56.6 | 200 | 56.9 | 500 | 56.9 | 300 | -0.7 | 57 | 1000 | 57.1 | 800 | 57.6 | 1000 | 49600 | 57.7 | 58.9 | 59.8 | 56 | | 1700 | | VC3 ▼ | 72.6 | 63.2 | 67.9 | 66.5 | 4000 | 66.8 | 3200 | 67 | 400 | 67 | 600 | -0.9 | 67.9 | 5600 | 68 | 7300 | 68.3 | 2300 | 67900 | 67.6 | 69 | 69 | 67 | | | | VC5 ▲ | 28.9 | 25.3 | 27.1 | 28.5 | 500 | 28.6 | 500 | 28.8 | 800 | 28.9 | 100 | 1.8 | 28.9 | 200 | | | | | 105400 | 28.8 | 27.1 | 28.9 | 27.1 | | | | VC6 ▲ | 27.3 | 23.9 | 25.6 | 25.8 | 300 | 25.9 | 200 | 26 | 800 | 26 | 200 | 0.4 | 26.3 | 600 | 26.4 | 4100 | 26.5 | 500 | 11000 | 26 | 26 | 26.4 | 25.8 | | | | VC7 ▲ | 30.1 | 26.3 | 28.2 | 29.2 | 3000 | 30 | 35000 | 30.1 | 79500 | 30.1 | 500 | 1.9 | | | | | | | 181100 | 30.1 | 29.9 | 30.1 | 29.9 | | | | VC9 ■ | 35.8 | 31.2 | 33.5 | 33 | 2800 | 33.1 | 1000 | 33.2 | 300 | 33.5 | 100 | | 33.5 | 8000 | 33.6 | 1000 | 33.9 | 3600 | 51100 | 33.7 | 34 | 34.2 | 33.1 | | | | VCC ▲ | 26.4 | 23 | 24.7 | 23.5 | 1000 | 24.7 | 3400 | 25 | 3500 | 25.1 | 800 | 0.4 | 25.4 | 400 | 25.5 | 3900 | 25.6 | 3000 | 42500 | 25.4 | 25.7 | 25.7 | 25 | | | | VCG ▲ | 59.4 | 51.8 | 55.6 | 55.6 | 66300 | 55.7 | 23000 | 55.8 | 6300 | 55.9 | 1000 | 0.3 | 55.9 | 9900 | 56 | 37600 | 56.1 | 7200 | 1636300 | 55.9 | 56.6 | 56.6 | 55.4 | | 10900 | | VCS | 59.9 | 52.1 | 56 | 54 | 300 | 55 | 2000 | 56 | 100 | | | | 56.8 | 200 | 56.9 | 100 | 57 | 100 | | | | | | | | | VDL ▲ | 40.2 | 35 | 37.6 | 37 | 3000 | 37.5 | 1000 | 38 | 2700 | 38 | 300 | 0.4 | 38.8 | 200 | 38.9 | 3000 | 39 | 1100 | 6300 | 38 | 38 | 38 | 38 | | | | VE1 ■ | 17 | 14.8 | 15.9 | 15.7 | 1400 | 15.8 | 500 | 15.9 | 1700 | 15.9 | 1000 | | 16 | 2100 | 16.2 | 900 | 16.4 | 2400 | 37500 | 15.9 | 15.9 | 16 | 15.7 | 4000 | 100 | | VE9 ■ | 17.8 | 15.6 | 16.7 | 16.2 | 1400 | 16.5 | 2300 | 16.7 | 700 | 16.7 | 500 | | 17 | 2700 | 17.2 | 1000 | 17.3 | 2500 | 4500 | 16.9 | 17 | 17 | 16.7 | | | | VFR ▼ | 14.2 | 12.4 | 13.3 | 12.9 | 3100 | 13 | 3000 | 13.1 | 1000 | 13.1 | 1000 | -0.2 | 13.4 | 1600 | 13.5 | 7400 | 13.6 | 1100 | 36900 | 13.1 | 13.5 | 13.5 | 13 | | | | VGP ▼ | 25.5 | 22.3 | 23.9 | 23.5 | 1000 | 23.6 | 7500 | 23.8 | 2000 | 23.8 | 1000 | -0.1 | 24 | 500 | 24.1 | 1500 | 24.2 | 2900 | 4100 | 23.9 | 24 | 24 | 23.8 | | | | VGS ▲ | 26.5 | 23.1 | 24.8 | 25 | 37800 | 25.1 | 18100 | 25.2 | 2400 | 25.4 | 2200 | 0.6 | 25.3 | 2100 | 25.4 | 2800 | 25.5 | 55500 | 924500 | 25.3 | 25.6 | 25.8 | 24.8 | | 100 | | VHL ▲ | 51.5 | 44.9 | 48.2 | 46.2 | 500 | 46.5 | 500 | 46.6 | 500 | 49 | 100 | 0.8 | 48.9 | 200 | 49 | 1500 | 49.4 | 4000 | 8200 | 48.2 | 48.2 | 49 | 48.2 | 2000 | | | VIG ▼ | 21.5 | 18.7 | 20.1 | 19.5 | 3500 | 19.6 | 5000 | 19.9 | 1800 | 19.9 | 200 | -0.2 | 20 | 10600 | 20.1 | 11300 | 20.2 | 1000 | 122300 | 19.9 | 20.7 | 20.7 | 19.5 | | | | VIT ▲ | 29.5 | 25.7 | 27.6 | 27.3 | 6900 | 27.4 | 5000 | 27.5 | 6100 | 28.4 | 1700 | 0.8 | 28.4 | 300 | 28.5 | 3000 | 28.8 | 2200 | 23000 | 27.6 | 27.1 | 28.4 | 27 | | | | VIX ▼ | 22.8 | 20 | 21.4 | 20.5 | 2700 | 20.6 | 4300 | 20.7 | 5700 | 21 | 300 | -0.4 | 21.1 | 2000 | 21.3 | 2400 | 21.4 | 3500 | 56700 | 21 | 22 | 22 | 20.8 | | | | VMC ▲ | 62.3 | 54.3 | 58.3 | 56.9 | 1000 | 57.3 | 1000 | 58 | 200 | 58.9 | 300 | 0.6 | 58.8 | 200 | 58.9 | 3700 | 59 | 2500 | 5400 | 59.2 | 58.3 | 59.9 | 58.3 | | | | VMG ▲ | 11.3 | 9.9 | 10.6 | 10.4 | 7700 | 10.5 | 13300 | 10.6 | 1000 | 10.7 | 1000 | 0.1 | 10.7 | 11300 | 10.8 | 7600 | 10.9 | 8200 | 38300 | 10.6 | 10.6 | 10.7 | 10.3 | | | | VNC ▼ | 25.3 | 22.1 | 23.7 | 23.2 | 1000 | 23.4 | 500 | 23.5 | 800 | 23.5 | 200 | -0.2 | 23.7 | 500 | 23.9 | 1200 | 24 | 7300 | 1700 | 23.8 | 23.9 | 24.2 | 23.5 | | | | VNR ▲ | 26 | 22.6 | 24.3 | 24.9 | 1000 | 25 | 7000 | 25.2 | 1700 | 25.2 | 500 | 0.9 | 25.3 | 2000 | 25.4 | 4300 | 25.5 | 5100 | 91600 | 25.3 | 24.6 | 25.9 | 24.5 | 7600 | | | VNT ▼ | 26.2 | 22.8 | 24.5 | | | 22.8 | 200 | 23 | 1100 | 23 | 200 | -1.5 | 24 | 100 | 24.4 | 200 | 24.5 | 500 | 200 | 23 | 23 | 23 | 23 | | | | VSP ■ | 28 | 24.4 | 26.2 | 26 | 27300 | 26.1 | 8000 | 26.2 | 12600 | 26.2 | 2400 | | 26.3 | 11100 | 26.4 | 12600 | 26.5 | 12400 | 543500 | 26.6 | 27 | 27.4 | 26.1 | | | | VTA ▲ | 9.6 | 8.4 | 9 | 9.3 | 2900 | 9.4 | 3200 | 9.5 | 100 | 9.5 | 200 | 0.5 | 9.6 | 10200 | | | | | 126900 | 9.6 | 9.5 | 9.6 | 9.4 | | 3000 | | VTC ▼ | 12.1 | 10.7 | 11.4 | 11 | 2300 | 11.1 | 2600 | 11.2 | 1500 | 11.2 | 3000 | -0.2 | 11.4 | 300 | 11.6 | 400 | 11.8 | 700 | 10400 | 11.3 | 11.9 | 11.9 | 11.2 | | | | VTL ▼ | 33.1 | 28.9 | 31 | | | | | 28.9 | 100 | 30 | 1000 | -1 | 31 | 100 | | | | | 1000 | 30 | 30 | 30 | 30 | | | | VTS ▲ | 71.3 | 62.1 | 66.7 | 65 | 700 | 66 | 200 | 66.5 | 100 | 66.9 | 400 | 0.2 | 66.9 | 100 | 67 | 500 | 67.5 | 300 | 1000 | 67.8 | 68.5 | 68.7 | 66.9 | | | | VTV ▲ | 66 | 57.4 | 61.7 | 64.5 | 21200 | 65 | 10800 | 66 | 187800 | 66 | 1000 | 4.3 | | | | | | | 7000 | 66 | 66 | 66 | 65.9 | | | | WSS ▼ | 24 | 21 | 22.5 | 21.8 | 9600 | 21.9 | 4000 | 22 | 4100 | 22.1 | 200 | -0.4 | 22.1 | 2800 | 22.2 | 3800 | 22.3 | 400 | 227800 | 22.3 | 23 | 23 | 22 | | | | XMC ▼ | 44.4 | 38.6 | 41.5 | 39.5 | 2600 | 39.7 | 2000 | 40 | 33200 | 40 | 800 | -1.5 | 40.5 | 5000 | 41.1 | 200 | 41.3 | 400 | 178600 | 40.9 | 42 | 42.5 | 40 | | | | YBC ▲ | 30.8 | 26.8 | 28.8 | 30.6 | 500 | 30.7 | 2200 | 30.8 | 55700 | 30.8 | 200 | 2 | | | | | | | 66900 | 30.8 | 30.5 | 30.8 | 30.5 | | | | YSC | 19.5 | 17.1 | 18.3 | 17.7 | 700 | 18 | 1500 | 18.1 | 400 | | | | 19.2 | 100 | 19.3 | 900 | 19.4 | 500 | | | | | | | |
|
|
|
|
PRICE UNIT: VND1,000 VOLUME UNIT:
1 SHARE.
|
|
 |
Go top |
|
|
|
|
|
Copyright © 2007 FPT Securities All rights reserved - E-mail: fptsecurities@fpts.com.vn
Address: 2nd Floor, 71 Nguyen Chi Thanh Street, Dong Da District, Hanoi, Vietnam - Tel: (84.4) 3773 7065/ 6275 8028; Fax: (84.4) 3773 9057
HCM City Branch: 31 Nguyen Cong Tru Street, Nguyen Thai Binh Ward, District 1, HCM City, Vietnam - Tel: (84.8) 6290 8686; Fax: (84.8) 6291 0560
Danang City Branch: 124 Nguyen Thi Minh Khai Street, Hai Chau District, Danang City, Vietnam - Tel: (84.511) 3553 666; Fax: (84.511) 3553 888
|
|