Bảng giao dịch chứng khoán trực tuyến HOSE & HNX        Ngày 26/05/2013

  HOSE HNX HOSE & HNX GIAO DỊCH THỎA THUẬN HOSE GIAO DỊCH THỎA THUẬN HNX ?

HNX Index: 62.60 ( 0.50    0.85% )   : 42,788,108   : 371.72 (tỷ)   3   0   0   KL GDTT: 0   GT GDTT: 0 tỷ
 

MãCK Giá
Trần		 Giá
Sàn		 Giá
TC 		Dư Mua Giá
Khớp 		KL
Khớp 		+/- Dư Bán Tổng
KL 		GiaTB Mở
cửa		 Cao
nhất		 Thấp
nhất		 NN
Mua		 NN
Bán
Giá3 KL3 Giá2 KL2 Giá1 KL1 Giá1 KL1 Giá2 KL2 Giá3 KL3
AAA
▲
15.7 12.9 14.3 14.1 33,400 14.2 20,700 14.3 27,400 14.4 2,100 0.1 14.4 17,900 14.5 58,200 14.6 91,400 294,400 14.3 14.3 14.5 14.2
ACB
▲
18.1 14.9 16.5 16.3 14,800 16.4 36,000 16.5 8,800 16.6 1,000 0.1 16.6 45,500 16.7 27,400 16.8 36,900 139,700 16.5 16.6 16.6 16.4 5,400
ADC
■
13.7 11.3 12.5 12.3 5,000 12.6 200 13.5 200 13.6 100 13.7 7,100 12.5
ALT
■
11.4 9.4 10.4 10 1,000 10.2 2,000 10.3 700 10.4 200 0 10.4 300 10.5 1,200 10.7 100 500 10.4 10.3 10.4 10.3
ALV
■
4.1 3.5 3.8 3.8 300 0 3.9 2,200 4 4,000 4.1 13,600 300 3.8 3.8 3.8 3.8
AMC
■
16.6 13.6 15.1 14.1 4,400 15.4 3,400 15.5 3,000 16.5 100 15.1
AME
▼
3.3 2.7 3 2.7 4,000 2.7 1,000 -0.3 3 1,000 3.1 1,900 3.3 2,000 1,000 2.7 2.7 2.7 2.7
AMV
▼
3.9 3.3 3.6 3.3 1,500 3.5 500 3.5 200 -0.1 3.6 100 3.7 200 3.8 1,000 1,200 3.5 3.6 3.6 3.5
APG
■
3.4 2.8 3.1 2.8 12,100 2.9 4,600 3 2,600 3.3 500 3.4 11,800 3.1
API
▲
3.8 3.2 3.5 3.4 6,300 3.5 5,000 3.6 300 3.6 1,000 0.1 3.7 14,000 3.8 11,200 34,700 3.6 3.4 3.6 3.4
APP
■
11.5 9.5 10.5 10.3 1,000 10.4 700 10.5 6,600 10.5 200 0 11.1 1,000 11.2 2,000 11.4 100 2,500 10.5 10.4 10.5 10.4
APS
■
3.6 3 3.3 3 84,500 3.1 156,600 3.2 224,700 3.3 3,000 0 3.3 26,400 3.4 203,800 3.5 196,900 329,500 3.3 3.3 3.4 3.2
ARM
■
24.7 20.3 22.5 22.3 100 22.4 1,300 22.5 200 22.5
ASA
▲
18.9 15.5 17.2 15.8 6,000 15.9 5,700 16 300 17.3 3,000 0.1 17.3 2,900 17.5 4,400 17.6 6,500 79,200 17.3 17.4 17.4 16
AVS
▼
6.2 5.2 5.7 5.3 1,000 5.4 5,000 5.5 1,800 5.5 300 -0.2 5.7 300 6 13,000 1,600 5.5 5.5 5.5 5.5
B82
■
11.8 9.8 10.8 10.8 2,200 10.9 100 11 100 10.8
BBS
▼
9.6 8 8.8 8 200 8.2 1,400 8.7 100 -0.1 8.7 900 8.8 600 8.9 5,000 200 8.7 8.2 8.7 8.2 100
BCC
▲
5.8 4.8 5.3 5.1 95,600 5.2 557,100 5.3 13,300 5.4 300 0.1 5.4 29,800 5.5 103,300 5.6 174,200 145,700 5.3 5.2 5.4 5.2
BDB
■
8.2 6.8 7.5 7.5 2,000 7.5
BED
■
10.6 8.8 9.7 9 300 10.5 100 10.6 1,300 9.7
BHC
■
1.6 1.4 1.5 1.5 200 0 1.5 8,200 1.6 100 300 1.5 1.5 1.5 1.5
BHT
▲
3.4 2.8 3.1 3 1,000 3.1 1,000 3.4 400 0.3 3.4 800 500 3.4 3.4 3.4 3.4
BHV
■
6 5 5.5 5.5 700 6 1,100 5.5
BKC
▼
14.3 11.7 13 11.8 1,000 11.9 500 12 3,000 12.2 1,000 -0.8 12.9 1,000 13 1,200 14 900 1,000 12.2 12.2 12.2 12.2
BLF
▼
5.1 4.3 4.7 4.4 14,700 4.5 14,300 4.6 200 4.5 600 -0.2 4.8 100 4.9 3,100 5 6,200 52,200 4.6 4.5 4.9 4.5
BPC
▲
9.1 7.5 8.3 8.2 1,000 8.4 2,900 8.4 100 0.1 8.6 100 9 1,000 9.1 2,000 100 8.4 8.4 8.4 8.4
BSC
■
8.4 7 7.7 7.7
BST
■
10 8.2 9.1 8.9 7,100 9 800 9.1 4,900 9.1 100 0 9.3 400 9.4 500 9.9 9,900 400 9.1 8.9 9.1 8.9 100
BTH
■
5.7 4.7 5.2 4.7 200 5.1 4,000 5.2 100 5.3 2,100 5.2
BTS
▲
3.9 3.3 3.6 3.7 9,500 3.8 2,000 3.9 200 3.9 500 0.3 5,800 3.9 3.8 3.9 3.8
BVG
▲
4 3.4 3.7 3.4 57,100 3.5 28,400 3.6 10,200 3.8 200 0.1 3.8 1,100 3.9 17,600 4 62,900 56,700 3.8 3.6 3.8 3.5
BVS
▲
12.9 10.7 11.8 11.8 103,500 11.9 103,000 12 30,000 12.1 7,000 0.3 12.1 70,400 12.2 132,100 12.3 20,000 858,600 12 11.8 12.2 11.8
BXH
■
5.2 4.4 4.8 4.5 3,000 5.2 500 4.8
C92
■
10.4 8.6 9.5 8.6 3,000 9.5 3,000 9.9 100 9.5
CAN
■
31.3 25.7 28.5 28.5 100 30 1,000 30.5 200 28.5
CAP
▲
33.4 27.4 30.4 29.8 3,400 30 100 30.9 100 30.9 200 0.5 31 2,000 31.7 1,000 31.8 700 14,000 30.7 31 31.2 30 6,000 4,000
CCM
■
11.3 9.3 10.3 10.1 2,100 10.3 400 10.5 100 10.3
CIC
■
1.6 1.4 1.5 1.4 18,300 1.5 21,400 1.5 2,200 0 1.6 33,500 44,200 1.5 1.5 1.6 1.5 3,000
CID
■
6.3 5.3 5.8 5.8 3,800 6 400 5.8
CJC
▲
22 18 20 18 300 22 500 22 200 2 200 22 22 22 22 200
CKV
■
9.5 7.9 8.7 8.2 1,000 8.4 400 8.5 200 8.7 600 8.9 1,500 9 900 8.7
CMC
■
4.2 3.6 3.9 3.6 3,600 3.9 3,000 4.1 100 4.2 100 3.9
CMI
▲
5.1 4.3 4.7 4.6 34,900 4.7 107,000 4.8 1,100 4.9 1,000 0.2 4.9 39,800 5 45,100 5.1 45,000 150,100 4.9 4.7 4.9 4.7
CMS
▼
12.2 10 11.1 10.8 2,000 10.9 1,000 11 4,300 11 700 -0.1 11.1 5,200 11.2 2,000 11.4 6,000 25,900 11 11 11.1 11 15,000
CPC
▼
15.9 13.1 14.5 14 2,000 14.1 2,500 14.2 2,000 14.4 1,000 -0.1 14.4 200 14.5 2,000 14.8 5,200 1,000 14.4 14.4 14.4 14.4
CSC
▲
7.2 6 6.6 6.1 100 6.2 1,900 6.3 900 6.9 1,800 0.3 6.9 2,700 7 200 7.2 1,100 3,500 6.9 6.2 6.9 6.2
CT6
■
8 6.6 7.3 7.3
CTA
■
3.4 2.8 3.1 2.8 900 2.9 3,000 3.2 100 3.4 100 3.1
CTB
■
18.2 15 16.6 16.7 100 17 100 18 100 18.2 100 16.6
CTC
▲
6.7 5.5 6.1 6 5,500 6.1 3,000 6.2 2,000 6.4 1,800 0.3 6.4 200 6.5 3,000 6.6 4,100 31,900 6.4 6 6.4 6
CTM
▼
2.9 2.5 2.7 2.5 300 -0.2 2.5 5,900 2.6 8,400 2.7 16,200 500 2.5 2.7 2.7 2.5
CTN
▼
5.2 4.4 4.8 4.5 3,000 4.6 2,000 4.7 1,800 4.7 100 -0.1 4.8 3,500 4.9 2,000 5 5,300 200 4.7 4.7 4.7 4.7
CTS
▲
7.8 6.4 7.1 6.8 33,700 6.9 37,500 7 20,800 7.2 2,000 0.1 7.2 8,000 7.3 17,900 7.4 18,000 134,400 7.1 7 7.2 7
CTV
■
4 3.4 3.7 4 100 3.7
CTX
■
6.1 5.1 5.6 5.1 500 5.6
CVN
■
4.4 3.6 4 3.7 11,000 3.8 10,000 3.9 6,900 4 1,000 0 4 1,000 4.1 5,200 4.2 7,000 28,500 4 4 4.1 4
CVT
▲
9.7 8.1 8.9 8.7 2,000 8.8 12,500 8.9 3,000 9 800 0.1 9 30,500 9.1 20,000 9.2 32,700 1,800 9 8.9 9 8.9
CX8
■
3.3 2.7 3 2.7 100 3 1,400 0 3 2,000 3.3 100 1,400 3 3 3 3
D11
▲
15.5 12.7 14.1 13.1 2,000 15.3 200 1.2 14.8 1,000 14.9 200 15 800 1,200 15.3 14.1 15.3 14.1
DAC
■
16.5 13.5 15 14.5 100 15
DAD
■
12.5 10.3 11.4 10.7 5,000 10.8 5,000 10.9 100 11.5 900 12.3 500 12.4 12,100 11.4
DAE
■
12.3 10.1 11.2 10.6 10,000 10.8 5,700 11.3 1,900 11.4 3,000 12 100 11.2
DBC
▲
20.7 17.1 18.9 18.8 8,000 18.9 6,000 19 100 19 3,900 0.1 19.1 7,100 19.2 5,400 19.3 500 72,400 19 18.8 19 18.6
DBT
■
26.2 21.6 23.9 22 100 23.9 500 25.5 800 26 1,000 23.9
DC2
■
7.1 5.9 6.5 6.8 9,000 6.9 5,000 7 8,000 6.5
DC4
▲
8 6.6 7.3 6.9 500 7 1,000 7.3 1,700 7.7 100 0.4 7.7 100 7.8 3,800 7.9 500 400 7.7 7.3 7.7 7.3
DCS
▼
3.5 2.9 3.2 2.9 224,900 3 504,600 3.1 18,100 3.1 4,500 -0.1 3.2 242,000 3.3 346,500 3.4 361,000 710,600 3.1 3.2 3.2 3.1
DHI
■
7.7 6.3 7 7 100 7.6 500 7.7 300 7
DHL
■
6.9 5.7 6.3 5.7 5,600 5.8 2,500 6.6 100 6.3
DHP
▲
7.1 5.9 6.5 6.5 19,300 6.6 10,700 6.7 200 6.8 100 0.3 6.8 3,500 6.9 3,600 7 4,000 18,100 6.7 6.5 6.8 6.5
DHT
▲
22 18 20 19.6 2,000 20 2,000 20.1 100 20.1 200 0.1 20.7 1,000 20.8 500 21 1,000 300 20.1 20.2 20.2 20.1
DID
■
5.7 4.7 5.2 4.7 2,000 5.2 100 5.2 900 0 5.3 3,100 5.4 2,500 5.5 500 1,900 5.2 5.2 5.2 5.2 1,900
DIH
■
18 14.8 16.4 16.2 2,500 16.3 1,000 16.4 2,100 0 16.4 7,900 16.5 12,600 16.6 15,100 47,800 16.4 16.4 16.4 16.3
DL1
▲
7.8 6.4 7.1 6.4 1,500 6.5 2,400 6.6 600 7.5 11,900 0.4 7.5 100 7.6 1,200 7.7 100 12,100 7.5 6.5 7.5 6.5
DLR
▼
8.1 6.7 7.4 6.9 500 7 2,000 7.1 1,000 7 1,000 -0.4 8 600 8.1 4,000 1,000 7 7 7 7 1,000
DNC
■
9.3 7.7 8.5 8.5
DNM
▲
22.1 18.1 20.1 19.9 700 20 700 20.1 500 20.3 3,000 0.2 20.3 1,100 20.4 1,600 20.5 1,500 6,700 20.3 20.1 20.3 20.1
DNP
■
17 14 15.5 15 400 15.5 500 15.7 100 15.5
DNY
▼
9.9 8.1 9 8.8 2,000 8.9 500 8.9 500 -0.1 9 5,000 9.2 300 9.5 3,100 500 8.9 8.9 8.9 8.9
DPC
■
12.1 9.9 11 9.9 1,000 10 200 12 1,500 12.1 200 11
DST
▲
5.1 4.3 4.7 4.3 100 4.9 100 0.2 4.9 3,800 5.1 100 10,500 4.9 4.7 4.9 4.5
DTC
■
3.2 2.8 3
DXP
▼
49.2 40.4 44.8 43 11,100 43.1 2,100 43.2 200 43.3 100 -1.5 44.4 200 44.8 400 44.9 500 11,400 43.4 44 44.8 43.3 200 15
DZM
▲
4.4 3.6 4 3.6 2,500 3.8 1,100 3.9 5,000 4.2 100 0.2 4.2 1,300 4.3 2,800 4.4 6,000 400 4.2 4.2 4.2 3.9
EBS
■
8.6 7.2 7.9 7.6 8,600 7.7 18,800 7.8 2,000 7.9 100 0 7.9 7,700 8 30,500 8.1 5,000 21,500 7.9 7.9 7.9 7.7
ECI
■
10.7 8.9 9.8 9.5 6,500 9.9 100 10 700 10.7 1,000 9.8
EFI
▲
7.5 6.3 6.9 6.8 41,300 6.9 92,000 7 2,200 7.1 500 0.2 7.1 31,200 7.2 12,400 7.3 29,200 150,500 7 7 7.1 6.9 10,000
EID
■
10.2 8.4 9.3 8.9 1,000 9 10,000 9.1 3,100 9.4 1,600 9.5 3,300 9.3
FDT
▲
31.4 25.8 28.6 31.4 100 2.8 29.4 2,000 29.5 1,300 30 3,500 100 31.4 31.4 31.4 31.4
FLC
▼
7.3 6.1 6.7 6.4 143,800 6.5 131,800 6.6 78,000 6.6 700 -0.1 6.7 96,200 6.8 196,200 6.9 111,400 350,500 6.6 6.7 6.8 6.5
GBS
■
2.4 2 2.2 2 36,700 2.1 2,400 2.2 200 0 2.2 19,900 2.3 23,100 2.4 31,200 28,100 2.2 2.2 2.2 2.1
GFC
■
2.9 2.5 2.7 2.7 5,500 2.7
GGG
■
1.4 1.2 1.3 1.2 36,500 1.3 300 0 1.4 43,200 44,400 1.3 1.3 1.3 1.3 15,000
GLT
▲
21.4 17.6 19.5 19.5 5,000 19.6 7,600 19.7 1,300 19.7 1,000 0.2 19.8 5,600 20 1,500 20.2 100 19,500 19.7 19.6 19.8 19.3
GMX
■
14.1 11.7 12.9 11.8 2,000 12.5 1,000 12.8 1,000 12.9 2,000 12.9
HAD
▲
39.6 32.4 36 32.5 300 32.6 100 38 100 2 37.9 300 38 400 39 1,900 200 37.8 37.5 38 37.5 200
HAT
■
23.1 18.9 21 20 500 23 100 23.1 100 21
HBD
■
7.9 6.5 7.2 6.7 600 6.8 1,300 6.9 100 7.5 600 7.7 300 7.2
HBE
▼
5.6 4.6 5.1 4.6 100 4.7 200 4.8 300 4.8 200 -0.3 5 200 5.1 100 5.2 1,100 1,200 4.8 4.8 4.8 4.8
HBS
▲
5.1 4.3 4.7 4.5 1,100 4.6 300 4.7 200 4.8 100 0.1 4.8 300 4.9 6,000 5 1,200 54,200 4.8 4.8 4.9 4.5
HCC
■
12.9 10.7 11.8 11.5 1,900 11.6 9,000 11.8 100 12 2,800 12.3 100 12.5 1,000 11.8
HCT
■
6.7 5.5 6.1 5.5 2,000 5.7 5,000 5.8 600 6.1 200 0 6.1 1,000 6.2 1,000 6.3 2,000 41,100 6.1 5.9 6.1 5.8 200
HDA
■
9.2 7.6 8.4 7.7 200 8.4 100 0 8.4 200 8.5 700 8.6 2,000 1,900 8.4 7.7 8.4 7.7
HDO
▲
5.6 4.6 5.1 4.9 28,700 5 361,000 5.1 10,800 5.2 3,000 0.1 5.2 50,400 5.3 14,600 5.4 5,300 142,300 5.2 5.1 5.2 5.1
HEV
■
17.3 14.3 15.8 14.3 3,200 15.7 900 15.8 100 15.8
HGM
▲
128.7 105.3 117 115 200 117 500 117.5 4,500 119 100 2 120 300 121 200 123 100 1,400 119 117 119 117
HHC
▲
17.1 14.1 15.6 15.6 100 16 1,000 16.2 1,000 16.2 100 0.6 16.9 100 17 100 100 16.2 16.2 16.2 16.2
HHG
▲
4 3.4 3.7 3.5 100 4 100 0.3 4 1,100 300 4 3.6 4 3.6
HHL
■
1.1 0.9 1 0.9 100 1 100 0 1 20,800 1.1 21,900 4,300 1 1.1 1.1 0.9 4,100
HJS
■
9.3 7.7 8.5 8.3 7,900 8.4 2,600 8.5 2,100 8.5 1,000 0 8.6 10,000 8.7 17,400 8.8 16,700 24,000 8.5 8.5 8.5 8.3
HLC
■
11.8 9.8 10.8 10.5 300 10.6 3,300 10.7 100 10.8 2,800 0 10.8 6,500 11.5 3,100 11.6 3,200 4,000 10.8 10.9 10.9 10.8 3,000
HLD
▼
34.9 28.7 31.8 30.6 3,500 30.7 4,000 30.9 300 30.8 2,000 -1 31 100 31.2 900 31.3 2,000 96,300 31.2 32 32 30.5
HLY
▼
18.3 15.1 16.7 15.1 100 -1.6 15.9 600 16 2,600 18.2 200 100 15.1 15.1 15.1 15.1
HMH
■
16.9 13.9 15.4 15 5,500 15.1 4,900 15.2 600 15.4 100 0 15.4 4,000 15.5 100 16 100 6,200 15.4 15.1 15.4 15.1
HNM
■
4.2 3.6 3.9 3.6 1,500 3.7 500 3.8 2,900 3.9 100 0 3.9 200 4 3,900 4.1 1,800 300 3.9 3.8 3.9 3.8
HOM
■
7 5.8 6.4 6.1 3,700 6.2 28,400 6.3 5,700 6.4 100 0 6.4 11,000 6.5 33,000 6.6 36,000 43,300 6.4 6.4 6.4 6.3
HPB
■
11.9 9.9 10.9 10.1 1,300 10.9 400 0 11.2 200 11.5 1,000 800 10.9 10.9 10.9 10.9 400
HPC
▲
4.1 3.5 3.8 3.6 55,000 3.7 33,000 3.8 3,400 3.9 600 0.1 3.9 67,500 4 88,200 4.1 73,100 32,200 3.9 3.8 3.9 3.8
HPR
■
11.5 10.1 10.8
HPS
■
5.6 4.6 5.1 4.6 1,000 5 1,000 5.6 14,100 5.1
HST
▼
7.2 6 6.6 6.1 2,200 6.2 500 6.5 9,900 6.5 100 -0.1 6.8 300 7.1 100 7.2 200 400 6.5 6.6 6.6 6.1
HTB
■
21.2 17.4 19.3 17.4 20,400 19.3 1,000 19.3
HTC
■
22.5 18.5 20.5 18.8 10,000 20 5,000 20.4 700 20.5 5,000 20.9 700 20.5
HTP
▲
7.9 6.5 7.2 6.5 100 7.2 1,000 7.3 2,400 7.3 100 0.1 1,600 7.3 7.9 7.9 7.3
HUT
▲
8.3 6.9 7.6 7.4 48,500 7.5 100,800 7.6 129,700 7.7 16,300 0.1 7.7 12,100 7.8 197,100 7.9 61,600 667,100 7.7 7.6 7.7 7.5
HVT
▲
14.3 11.7 13 13.2 7,900 13.3 1,000 13.4 500 13.4 700 0.4 13.5 1,000 13.6 1,000 14 1,000 30,300 13.4 13.2 13.4 13.2
ICG
■
5.9 4.9 5.4 5 25,000 5.1 29,600 5.2 33,300 5.4 3,400 0 5.4 19,000 5.5 40,900 5.6 25,100 64,100 5.4 5.4 5.4 5.2
IDJ
■
3.4 2.8 3.1 2.8 60,700 2.9 115,000 3 200,800 3.1 1,000 0 3.1 39,300 3.2 162,100 3.3 139,600 72,600 3.1 3.2 3.2 3
IDV
■
18.7 15.3 17 16 200 18 200 17
ILC
■
4.8 4 4.4 4 200 4.4 200 0 300 4.4 4 4.4 4
INC
■
3.7 3.1 3.4 3.5 500 3.6 1,900 3.7 5,000 3.4
INN
▲
19.9 16.3 18.1 17.7 2,100 17.8 1,900 18.1 100 18.4 100 0.3 18.4 900 18.5 2,000 18.6 400 200 18.4 18.1 18.4 18.1 100
ITQ
■
9.1 7.5 8.3 8 6,700 8.1 4,500 8.2 2,500 8.3 600 0 8.3 2,600 8.4 6,600 8.5 12,200 53,500 8.3 8.4 8.4 8.2
IVS
■
5.5 4.5 5 4.7 30,000 4.8 31,900 4.9 300 5 100 0 5 61,500 5.1 37,200 5.2 19,100 107,200 5 4.9 5 4.9
KBT
■
18.1 14.9 16.5 16.5
KHB
■
3.1 2.7 2.9 2.7 64,300 2.8 6,300 2.9 100 0 2.9 40,800 3 61,500 3.1 47,900 74,400 2.8 2.8 2.9 2.8
KHL
▼
2.4 2 2.2 2 11,900 2 1,200 -0.2 2.1 16,600 2.2 3,000 2.3 16,500 60,000 2 2.2 2.2 2
KKC
▲
10.3 8.5 9.4 9.1 9,400 9.2 3,200 9.4 200 9.5 500 0.1 9.5 3,100 9.6 2,000 9.7 700 5,700 9.5 9.4 9.5 9.4
KLS
▲
9.4 7.8 8.6 8.5 548,200 8.6 985,700 8.7 179,900 8.7 500 0.1 8.8 442,200 8.9 376,100 9 310,400 3,134,600 8.7 8.5 8.8 8.5 53,000 1,000,010
KMT
▲
5.2 4.4 4.8 4.9 200 5.2 300 0.4 5.2 200 900 5.2 5.1 5.2 5.1
KSD
▼
1.7 1.5 1.6 1.5 144,700 1.5 100 -0.1 1.7 50,200 154,000 1.6 1.5 1.7 1.5
KST
■
6.4 5.4 5.9 5.8 3,000 6.4 500 5.9
KTS
▼
19.8 16.2 18 16.6 1,000 17.7 200 17.9 300 17.9 100 -0.1 18.3 100 18.4 200 18.5 900 100 17.9 17.9 17.9 17.9
KTT
▼
3.3 2.7 3 2.7 5,000 2.8 1,000 2.9 400 2.9 100 -0.1 3 500 3.1 1,000 100 2.9 2.9 2.9 2.9
L14
■
9.3 7.7 8.5 7.7 1,900 8.5 500 8.5
L18
■
9.2 7.6 8.4 8 5,000 8.4 1,500 8.4 100 0 8.6 400 8.7 600 8.8 200 1,100 8.4 8.5 8.5 8.4
L35
■
4.7 3.9 4.3 3.9 4,100 4 200 4.4 1,000 4.5 1,500 4.6 11,800 4.3
L43
■
5.3 4.5 4.9 4.5 200 4.6 5,000 4.8 1,500 4.9
L44
■
7.2 6 6.6 6.3 1,000 6.4 2,400 6.6 6,000 6.6 4,000 0 6.7 4,300 6.8 5,000 6.9 2,500 4,000 6.6 6.6 6.6 6.6
L61
▲
9.2 7.6 8.4 8.2 6,000 8.3 3,000 8.4 4,200 8.5 200 0.1 8.5 6,000 9 1,100 9.1 2,000 3,000 8.5 8.2 8.5 8.2
L62
▼
3.8 3.2 3.5 3.2 700 3.3 800 3.2 300 -0.3 3.6 600 3.7 100 3.8 300 1,300 3.2 3.2 3.2 3.2
LAS
▲
45.6 37.4 41.5 43.6 2,500 43.7 10,900 43.8 4,000 44 300 2.5 44 11,500 44.3 2,500 44.4 700 447,100 43.8 42 44 42
LBE
■
12.2 10 11.1 10 6,200 10.1 1,500 11 1,200 11.1 100 11.5 600 11.1
LCD
■
7.5 6.3 6.9 6.9 2,000 6.9
LCS
▲
7.5 6.3 6.9 6.8 7,100 6.9 600 7 2,000 7.1 100 0.2 7.2 5,300 7.3 3,400 7.4 5,000 5,100 7.1 7.1 7.1 6.9
LDP
■
42.9 35.1 39 37.5 300 37.6 300 38 100 39 100 0 39 1,400 39.5 100 41.5 900 1,100 39 38.1 39 38.1 100
LHC
▼
39.6 32.4 36 32.4 3,200 33 2,000 34 800 34 300 -2 36 1,400 36.3 600 36.4 1,000 11,400 35.2 36 36 34
LIG
■
7.4 6.2 6.8 6.5 19,300 6.6 2,800 6.7 1,000 6.8 300 0 6.8 1,700 6.9 8,000 7 4,100 32,700 6.8 6.7 6.8 6.5
LM3
▲
2.7 2.3 2.5 2.3 10,800 2.4 2,500 2.6 100 0.1 2.6 3,400 2.7 6,700 6,900 2.6 2.5 2.6 2.5
LM7
▼
4.2 3.6 3.9 3.6 100 -0.3 4 400 4.2 4,300 100 3.6 3.6 3.6 3.6
LO5
▲
3.5 2.9 3.2 3 1,000 3.1 1,000 3.2 2,000 3.5 100 0.3 3.5 1,900 1,200 3.5 3.2 3.5 3.2
LTC
▲
5.2 4.4 4.8 4.5 500 4.6 7,000 4.7 1,500 4.9 700 0.1 5 6,000 5.1 4,200 5.2 1,300 5,000 4.9 4.6 4.9 4.6
LUT
▼
4.1 3.5 3.8 3.5 100 3.5 200 -0.3 4 100 4.1 1,000 2,000 3.7 3.8 4 3.5
MAC
■
4.5 3.7 4.1 3.9 15,000 4 3,100 4.1 400 4.1 19,500 0 4.2 3,000 4.5 14,600 19,900 4.1 4 4.1 4
MAX
■
4 3.4 3.7 3.4 17,100 3.5 24,400 3.6 13,000 3.7 100 0 3.7 6,700 3.8 22,600 3.9 11,500 54,700 3.7 3.8 3.8 3.6
MCC
▲
14.7 12.1 13.4 14.6 100 1.2 14.5 200 14.6 700 14.7 1,700 100 14.6 14.6 14.6 14.6
MCF
■
16.1 13.3 14.7 13.6 900 13.8 1,000 14.2 4,300 14.5 500 14.6 1,000 14.7 3,300 14.7
MCL
▲
1.6 1.4 1.5 1.6 100 0.1 1.4 3,000 1.6 3,300 100 1.6 1.6 1.6 1.6
MCO
■
2.6 2.2 2.4 2.3 3,200 2.4 5,000 2.5 2,000 2.6 6,600 2.4
MDC
■
11.2 9.2 10.2 9.2 1,800 10.2 5,400 10.5 100 10.6 800 10.2
MEC
■
5.6 4.6 5.1 4.9 5,600 5 8,500 5.1 5,000 5.1 1,000 0 5.2 100 5.3 5,200 5.4 4,800 2,000 5.1 5.1 5.1 5.1
MHL
■
12.3 10.1 11.2 11.7 800 11.8 500 11.9 400 11.2
MIC
■
15.9 13.1 14.5 13.6 1,000 13.7 300 14 1,000 14.5 200 0 14.9 100 15 1,200 600 14.5 14.5 14.5 14.5
MIH
■
6.1 5.1 5.6 5.2 1,500 5.6 500 5.6
MIM
■
7.2 6 6.6 7.2 100 6.6
MKV
■
8.8 7.2 8 7.5 1,000 8 100 0 8.3 700 8.5 700 100 8 8 8 8
MMC
▼
3 2.6 2.8 2.6 100 2.7 900 2.7 100 -0.1 3 1,200 100 2.7 2.7 2.7 2.7
MNC
▼
3.7 3.1 3.4 3.1 2,500 3.2 1,200 3.2 800 -0.2 3.4 4,100 3.5 2,000 3.6 5,600 6,100 3.2 3.2 3.2 3.2
NAG
■
2.4 2 2.2 2 1,100 2.2 200 2.2 800 0 2.3 3,100 2.4 3,900 3,700 2.2 2.3 2.3 2
NBC
▼
15 12.4 13.7 13.2 3,000 13.3 1,000 13.5 4,200 13.5 300 -0.2 13.7 600 13.8 6,000 13.9 700 11,900 13.5 13.8 13.8 13.5 1,000
NBP
■
17.6 14.4 16 15.2 300 15.5 1,300 16 3,000 16 1,900 0 16.5 200 16.6 1,000 17 100 3,200 16.1 16.4 16.4 16
NDN
▲
5.9 4.9 5.4 5.3 53,000 5.4 29,400 5.5 3,500 5.6 4,000 0.2 5.6 32,000 5.7 43,500 5.8 15,000 204,400 5.6 5.5 5.6 5.4
NET
■
48.9 40.1 44.5 43.5 500 43.6 100 44 5,200 44.5 100 0 44.5 1,100 44.7 1,000 44.9 1,000 4,300 44.5 44.5 44.5 44 200
NGC
■
10.6 8.8 9.7 9.5 1,000 9.7
NHA
■
3.6 3 3.3 3.5 500 3.6 4,100 3.3
NHC
■
18.7 15.3 17 16.5 400 17 3,100 17.1 4,000 17 100 0 17.8 100 18.2 100 400 17 17 17 17 400
NIS
■
7.4 6.2 6.8 6.8 2,000 6.9 1,000 7 1,000 7.2 200 7.3 300 6.8
NLC
▼
18.2 15 16.6 16.1 300 16.2 200 16.3 100 16.5 500 -0.1 16.5 2,500 17 3,000 17.5 1,000 500 16.5 16.5 16.5 16.5
NPS
■
15.9 13.1 14.5 14.5 300 14.5 100 0 15.9 500 100 14.5 14.5 14.5 14.5
NSN
■
6.6 5.4 6 5.4 8,100 6 3,000 6
NST
■
9.6 8 8.8 8.9 500 9 1,100 9.5 300 8.8
NTP
▲
47.8 39.2 43.5 43.7 2,000 43.8 3,000 44 2,000 44.5 200 1 44.5 600 45.5 200 46 1,200 5,200 44.5 44.4 44.5 43.5
NVB
▲
7.2 6 6.6 6.3 400 6.4 200 6.6 900 7.1 200 0.5 7 100 7.1 700 7.2 1,600 2,200 7 7 7.1 6.6
NVC
■
0.9 0.7 0.8 0.7 21,200 0.8 100 0 0.8 133,700 0.9 11,000 12,700 0.8 0.7 0.8 0.7
OCH
■
18.4 15.2 16.8 16.3 1,000 16.5 3,000 16.8 5,000 17.5 7,100 18 1,000 18.2 3,900 16.8
ONE
■
7.1 5.9 6.5 6.2 400 6.3 2,500 6.4 6,500 6.5 1,500 0 6.8 3,500 7 1,000 7.1 400 3,600 6.5 6.5 6.5 6.5
ORS
■
2.6 2.2 2.4 2.2 139,800 2.3 2,100 2.4 100 0 2.4 132,600 2.5 61,800 2.6 106,400 351,500 2.3 2.3 2.4 2.2
PCG
■
4.9 4.1 4.5 4.1 3,000 4.5 3,100 4.6 300 4.5
PCT
▲
3.5 2.9 3.2 3 6,000 3.1 10,000 3.2 19,600 3.3 4,200 0.1 3.4 9,000 3.5 5,000 23,600 3.3 3.2 3.3 3.2 9,700
PDC
▲
3.1 2.7 2.9 2.8 4,200 2.9 800 3 400 3 100 0.1 3.1 700 7,500 3 3 3 3
PFL
▲
2.5 2.1 2.3 2.1 129,700 2.2 251,300 2.3 47,100 2.4 100 0.1 2.4 187,100 2.5 204,900 41,100 2.4 2.3 2.4 2.3
PGS
▲
20.1 16.5 18.3 18.3 47,000 18.4 13,100 18.5 63,800 18.5 1,400 0.2 18.7 200 18.8 41,000 18.9 28,700 448,400 18.6 18.5 18.8 18.3 63,900
PGT
■
3.7 3.1 3.4 3.1 3,000 3.2 1,000 3.3 11,200 3.4 500 0 3.4 19,900 3.5 3,000 3.6 3,500 11,500 3.4 3.4 3.4 3.4
PHC
▼
3.8 3.2 3.5 3.4 100 -0.1 3.4 600 3.6 2,900 3.7 200 5,400 3.4 3.3 3.4 3.2
PHH
■
4.5 3.7 4.1 3.8 5,800 3.9 200 4 100 4.1 6,100 4.2 8,700 4.3 1,200 4.1
PHS
■
3 2.6 2.8 2.6 800 2.8 16,100 2.8 1,800 0 3 7,000 3,900 2.8 2.8 2.8 2.8
PID
■
7.5 6.3 6.9 6.3 100 7 100 6.9
PIV
▼
6.4 5.4 5.9 5.4 900 -0.5 5.4 6,500 6.3 500 6.4 2,900 1,000 5.4 5.4 5.4 5.4
PJC
▼
16.5 13.5 15 14.5 700 14.5 300 -0.5 16.4 300 16.5 100 300 14.5 14.5 14.5 14.5
PLC
▲
18.1 14.9 16.5 16.4 10,400 16.5 5,000 16.6 900 16.6 9,300 0.1 16.9 1,700 17 8,900 17.1 400 35,400 16.6 16.6 16.9 16.4 15,900
PMC
▲
34.6 28.4 31.5 31.2 4,400 31.5 8,000 31.6 1,000 33.4 400 1.9 33.3 900 33.4 100 33.5 500 10,200 33.4 32.5 33.4 31.2
PMS
▲
5.3 4.5 4.9 4.5 400 4.6 100 5 9,500 5 200 0.1 5.3 200 1,300 5 4.7 5 4.7
POT
▲
7.9 6.5 7.2 7.3 6,300 7.4 5,400 7.5 200 7.7 200 0.5 7.7 1,200 7.8 2,600 7.9 10,200 17,000 7.7 7.3 7.7 7.2
PPE
■
2.4 2 2.2 2 1,300 2.2 900 2.4 4,900 2.2
PPG
▼
3.9 3.3 3.6 3.3 200 -0.3 3.3 4,200 3.6 1,200 3.7 300 900 3.3 3.3 3.3 3.3 900
PPP
▲
10.5 8.7 9.6 9 200 10.5 1,000 10.5 1,000 0.9 6,200 10.5 10.5 10.5 10.5
PPS
■
12.5 10.3 11.4 11.2 11,000 11.3 1,500 11.4 600 11.4 900 0 11.6 4,600 11.7 1,100 11.8 8,900 54,500 11.4 11.7 11.7 11.4 1,000
PRC
■
9.7 8.1 8.9 9.6 2,700 8.9
PSC
■
16.5 13.5 15 15 100 15
PSG
■
0.9 0.7 0.8 0.7 64,200 0.8 200 0 0.8 137,900 0.9 173,500 1,300 0.8 0.7 0.8 0.7
PSI
▼
4.2 3.6 3.9 3.6 22,000 3.7 7,200 3.8 1,400 -0.1 3.8 3,600 3.9 19,400 4 9,200 33,400 3.8 3.8 3.9 3.7
PTI
■
11.5 9.5 10.5 10 8,000 10.3 3,500 10.5 1,100 10.5 4,100 0 10.9 1,000 11 1,000 11.4 12,000 4,900 10.5 10.5 10.5 10.5
PTM
■
8.5 7.1 7.8 8.4 900 7.8
PTS
▼
5.5 4.5 5 4.8 100 -0.2 4.8 800 4.9 1,000 5 1,600 2,200 4.8 4.5 4.8 4.5
PV2
■
3.4 2.8 3.1 2.9 61,600 3 80,800 3.1 16,700 3.1 100 0 3.2 82,000 3.3 128,400 3.4 63,000 128,100 3.1 3.1 3.1 3
PVA
▲
4.7 3.9 4.3 4.3 205,200 4.4 166,700 4.5 18,600 4.5 200 0.2 4.6 104,900 4.7 249,600 437,500 4.5 4.3 4.6 4.3
PVC
▲
17.9 14.7 16.3 16.8 22,800 16.9 65,800 17 85,700 17 4,200 0.7 17.1 9,900 17.2 26,400 17.3 11,500 1,093,000 16.9 16.3 17.2 16.3 139,900
* PVE *
▲
7.1 5.9 6.5 6.4 5,000 6.5 7,000 6.6 1,000 6.7 3,300 0.2 6.7 9,600 6.8 5,900 7 6,600 61,600 6.7 6.6 6.7 6.5 3,000
PVG
▲
8.5 7.1 7.8 8.3 80,000 8.4 81,100 8.5 110,500 8.5 100 0.7 828,600 8.5 7.9 8.5 7.9 33,100 25,000
PVI
■
17.3 14.3 15.8 15.5 10,400 15.6 5,000 15.7 2,400 15.8 300 0 15.8 1,500 15.9 1,000 16 10,700 10,300 15.8 15.8 15.8 15.7 70
PVL
▲
3.6 3 3.3 3.2 299,800 3.3 76,400 3.4 14,800 3.4 300 0.1 3.5 162,700 3.6 220,200 712,700 3.4 3.3 3.5 3.2
PVR
▼
4.1 3.5 3.8 3.5 100 3.5 1,700 -0.3 3.8 3,100 4 1,200 1,700 3.5 3.5 3.5 3.5
PVS
▲
16.2 13.4 14.8 14.9 22,100 15 14,400 15.1 7,400 15.1 10,000 0.3 15.2 135,500 15.3 145,000 15.4 57,000 1,048,800 15 14.8 15.1 14.7 3,425,974 3,590,028
PVV
■
3.5 2.9 3.2 2.9 74,900 3 103,000 3.1 107,200 3.2 100 0 3.2 36,500 3.3 36,300 3.4 51,100 130,500 3.2 3.2 3.3 3.2
PVX
▲
5.7 4.7 5.2 5 910,400 5.1 1,166,600 5.2 164,400 5.3 200 0.1 5.3 591,800 5.4 1,212,600 5.5 1,528,100 4,418,000 5.2 5.2 5.4 5.2 23,000 183,700
PXA
▼
1.7 1.5 1.6 1.5 800 -0.1 1.5 11,200 1.6 75,600 1.7 82,900 21,000 1.5 1.5 1.5 1.5
QCC
■
2.5 2.1 2.3 2.5 100 2.3
QHD
▼
9.7 8.1 8.9 8.1 200 8.7 300 8.7 200 -0.2 9.7 100 200 8.7 8.7 8.7 8.7
QNC
▼
5.8 4.8 5.3 4.8 2,000 5 1,000 5.2 3,200 5.2 1,300 -0.1 5.4 3,700 5.5 6,000 5.6 2,000 1,300 5.2 5.2 5.2 5.2
QST
■
9.9 8.1 9 9
QTC
▼
41.5 34.1 37.8 36.5 300 37 400 37.1 100 37.2 500 -0.6 37.6 500 37.7 300 37.8 500 5,800 37.3 37.9 37.9 37.2 2,400
RCL
▼
18.8 15.4 17.1 16 1,100 16.1 200 16.3 1,000 17 100 -0.1 17 100 17.1 500 17.2 500 600 17 16.3 17 16.3
RHC
▼
14.8 12.2 13.5 12.2 500 12.8 1,600 12.8 100 -0.7 13.4 1,000 13.5 4,300 14 100 4,100 12.8 13.5 13.5 12.8
S12
■
2.9 2.5 2.7 2.5 6,900 2.9 500 2.7
S27
■
1 1 1
S55
▲
25 20.6 22.8 23 2,300 23.2 200 24.1 400 24.1 200 1.3 24.9 400 25 400 400 24.1 24 24.1 24
S74
▼
8.1 6.7 7.4 6.8 2,000 7.2 2,000 7.3 1,000 -0.1 7.5 3,900 7.6 1,500 7.9 1,000 6,400 7.3 7.4 7.5 7.3
S91
▲
8.9 7.3 8.1 7.9 18,100 8 3,100 8.1 1,100 8.2 100 0.1 8.2 1,900 8.3 1,000 8.4 100 10,500 8.2 8.1 8.2 8 10,300
S96
■
3.1 2.7 2.9 2.7 42,800 2.9 5,000 0 2.9 13,600 3 23,300 3.1 75,500 56,700 2.8 2.9 2.9 2.7
S99
■
4.6 3.8 4.2 3.8 1,000 3.9 3,200 4 100 4.2 100 0 4.2 2,900 4.3 8,200 4.5 17,200 4,600 4.2 4 4.2 4
SAF
▲
28.7 23.5 26.1 23.6 100 26.2 100 0.1 26.2 100 200 26.2 26.2 26.2 26.2 200
SAP
■
13.8 11.4 12.6 11.8 3,500 12.8 200 12.6
SCC
■
3.8 3.4 3.6
SCJ
▲
6.3 5.3 5.8 5.3 300 5.8 300 6 100 0.2 6 1,900 6.1 2,000 6.2 1,000 1,200