Trang chủ > Công cụ đầu tư > Thống kê giao dịch
HOSE | HNX | UPCoM 

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCOM-INDEX: 93.39 0.67 (0.72%)
Chọn ngày  :   
KẾT QUẢ GIAO DỊCH TỔNG HỢP
  Khối lượng giao dịch Giá trị giao dịch trđ   Giao dịch khớp lệnh của cổ phiếu
Số lệnh (+/-)% Khối lượng (+/-)%
Giao dịch toàn thị trường 84,384,317 100% 1,310,647.593 100% Đặt mua 40,872 12.99% 127,662,500 41.31%
Giao dịch khớp lệnh của cổ phiếu 68,792,498 81.52% 903,770.829 68.96% Đặt bán 42,128 24.92% 136,222,200 41.98%
Giao dịch thỏa thuận của cổ phiếu 15,591,819 18.48% 406,876.764 31.04% Chênh lệch mua - bán -1,256   -8,559,700  
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH KHỚP LỆNH TRONG NƯỚC
STT Mã CK KLCP
đang NY 		Giá tham
chiếu 		Giá
mở 		Giá
đóng 		Thay đổi Giá cao
nhất 		Giá thấp
nhất 		Giá bình quân Khối
lượng 		Giá trị Tổng lệnh đặt Tổng KL đặt
Ký hiệu +/- % Mua Bán Mua Bán
1 A32
6,800,000 35,400 35,400 35,400 0 0 35,400 35,400 35,400 0 0 5 4 300 800
2 AAH
117,900,000 3,500 3,500 3,600 100 2.86 3,600 3,500 3,510 890,076 3,124 333 438 1,469,200 3,267,400
3 AAS
229,999,521 6,300 6,300 7,100 800 12.7 7,100 6,300 6,756 1,689,526 11,414 543 729 2,630,500 2,026,400
4 ABB
1,035,036,762 7,200 7,200 7,200 0 0 7,200 7,100 7,159 239,582 1,715 540 353 1,088,700 1,827,900
5 ABC
20,393,000 12,300 12,200 13,000 700 5.69 13,500 12,200 13,034 275,702 3,594 250 265 318,100 437,600
6 ABI
72,391,750 25,400 25,800 25,700 300 1.18 25,800 25,400 25,561 49,532 1,266 79 83 112,700 174,000
7 ABW
101,150,000 8,000 8,000 8,000 0 0 8,100 7,900 7,994 39,800 318 78 53 121,100 115,500
8 ACE
3,050,781 35,500 36,300 36,300 800 2.25 36,300 36,300 36,300 1,800 65 14 8 6,400 4,300
9 ACM
51,000,000 600 600 600 0 0 600 500 591 302,170 179 93 103 2,570,100 1,807,100
10 ACS
4,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 6 7 200 1,300
11 ACV
2,177,173,236 118,700 118,800 123,900 5,200 4.38 124,300 118,800 121,424 860,923 104,537 1,434 1,255 1,110,300 971,900
12 AFX
35,000,000 7,700 7,700 7,800 100 1.3 7,800 7,700 7,728 60,210 465 82 80 104,600 221,300
13 AG1
4,863,386 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 5 6 6,100 7,900
14 AGF
28,109,743 2,600 2,800 2,800 200 7.69 2,800 2,800 2,800 200 1 8 12 1,200 13,400
15 AGP
23,143,941 39,000 39,000 39,000 0 0 39,000 39,000 39,000 211 8 7 7 4,400 11,700
16 AGX
10,800,000 74,100 74,100 74,100 0 0 74,100 74,100 74,100 0 0 5 3 400 800
17 AIC
100,000,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 4 5 1,800 3,400
18 AIG
170,601,298 45,900 46,700 45,900 0 0 46,700 45,800 45,954 16,816 773 74 40 43,000 34,700
19 ALV
5,657,936 6,000 5,500 5,600 -400 -6.67 5,900 5,500 5,641 23,905 135 42 38 37,800 67,300
20 AMD
163,504,874 1,100 1,100 1,100 0 0 1,100 1,100 1,100 0 0 0 0 0 0
21 AMP
13,000,000 14,100 13,200 13,200 -900 -6.38 13,200 13,200 13,200 400 5 2 5 600 3,900
22 AMS
60,000,000 9,100 9,200 9,200 100 1.1 9,400 9,000 9,192 39,862 366 50 90 160,100 235,400
23 ANT
18,399,823 18,400 18,300 18,400 0 0 18,500 18,300 18,409 9,560 176 38 37 25,600 28,200
24 APC
20,121,395 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 4 19 1,500 19,300
25 APF
29,770,578 52,400 52,200 52,000 -400 -0.76 52,200 52,000 52,028 11,500 598 46 14 14,100 30,200
26 APL
1,200,000 23,600 23,600 23,600 0 0 23,600 23,600 23,600 0 0 0 0 0 0
27 APP
4,724,632 7,700 7,700 7,500 -200 -2.6 7,700 7,000 7,213 2,300 17 31 17 7,300 7,500
28 APT
8,800,000 2,800 3,000 3,200 400 14.29 3,200 3,000 3,154 1,300 4 5 8 3,600 1,900
29 ART
96,922,509 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 0 0 0
30 ASA
10,000,000 12,600 12,600 12,600 0 0 12,600 12,600 12,600 0 0 0 0 0 0
31 ATA
11,999,998 500 500 600 100 20 600 500 523 47,010 25 49 27 518,400 123,400
32 ATB
13,884,000 500 600 500 0 0 600 500 537 6,700 4 35 8 199,500 21,300
33 ATG
15,220,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 23,900 48 24 11 70,700 47,500
34 AVC
75,052,052 53,500 53,600 54,000 500 0.93 55,000 53,600 54,118 1,100 60 18 16 2,500 7,600
35 AVF
43,338,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0
36 AVG
13,600,000 27,000 27,000 28,300 1,300 4.81 31,000 27,000 30,614 188,048 5,757 111 72 237,800 191,600
37 BAL
2,000,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 4 0 2,200
38 BBH
2,047,932 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 2 0 300 0
39 BBM
2,000,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 23 0 5 4 1,200 1,300
40 BBT
9,800,000 12,700 12,700 12,700 0 0 12,700 12,700 12,700 180 2 6 11 4,100 3,100
41 BCA
19,000,000 11,700 11,700 12,500 800 6.84 12,900 11,700 12,477 36,805 459 100 74 76,600 76,600
42 BCB
5,700,000 700 700 700 0 0 700 700 700 0 0 14 0 9,600 0
43 BCO
5,631,895 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
44 BCP
6,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 0 6 0 5,400
45 BCR
473,799,913 4,800 4,800 4,800 0 0 4,800 4,600 4,703 1,911,584 8,991 709 476 2,911,200 4,897,300
46 BCV
1,800,000 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 0 0 0 0
47 BDG
24,799,920 33,600 33,800 33,600 0 0 33,900 33,600 33,800 500 17 20 15 12,500 4,100
48 BDT
38,600,000 7,000 7,000 6,900 -100 -1.43 7,100 6,900 6,982 26,014 182 42 35 30,000 60,400
49 BDW
12,410,800 27,400 27,400 27,400 0 0 27,400 27,400 27,400 0 0 6 4 900 500
50 BEL
6,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 3 0 1,000
51 BGE
730,000,000 9,900 9,900 9,600 -300 -3.03 10,000 9,200 9,540 164,801 1,572 288 157 249,000 429,600
52 BGW
18,149,446 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 0 0 0
53 BHA
66,000,000 21,500 22,000 22,000 500 2.33 22,000 22,000 22,000 300 7 9 9 7,400 3,700
54 BHC
4,500,000 2,000 1,900 1,700 -300 -15 1,900 1,700 1,700 219,900 374 7 3 225,600 220,000
55 BHG
8,935,643 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
56 BHI
100,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 3 6 1,600 1,700
57 BHK
3,986,000 21,800 21,800 21,800 0 0 21,800 21,800 21,800 0 0 1 1 300 2,000
58 BHP
9,179,290 5,200 5,900 5,900 700 13.46 5,900 5,900 5,900 200 1 8 1 5,800 200
59 BIG
14,335,000 5,800 5,700 5,500 -300 -5.17 5,700 5,400 5,552 107,626 598 140 133 135,200 262,100
60 BII
57,680,000 600 600 600 0 0 700 600 604 460,569 278 213 105 1,724,700 1,216,400
61 BIO
8,562,000 15,400 15,400 15,400 0 0 15,400 15,400 15,400 100 2 4 3 2,100 300
62 BLF
11,500,000 3,300 3,300 3,300 0 0 3,300 3,300 3,300 4,300 14 21 10 13,700 10,600
63 BLI
60,000,000 10,000 10,200 10,200 200 2 10,200 10,200 10,200 119 1 15 17 39,400 23,800
64 BLN
5,000,000 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 0 0 0 0
65 BLT
4,000,000 38,400 38,400 38,400 0 0 38,400 38,400 38,400 114 4 16 13 1,100 4,300
66 BMD
2,753,280 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 2 1 500 100
67 BMF
15,848,063 8,600 8,600 8,600 0 0 8,600 8,600 8,600 1 0 17 10 10,800 12,900
68 BMG
5,292,000 19,400 19,400 19,400 0 0 19,400 19,400 19,400 0 0 1 1 100 100
69 BMJ
104,999,978 11,300 11,900 11,900 600 5.31 11,900 11,900 11,900 100 1 1 9 100 9,400
70 BMN
2,750,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 4 3 700 700
71 BMS
71,111,425 10,500 10,500 10,400 -100 -0.95 10,500 10,300 10,416 225,462 2,348 130 96 340,100 386,700
72 BMV
24,200,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 2 0 600
73 BNW
37,549,391 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 4 0 2,400 0
74 BOT
59,246,800 2,600 2,600 2,700 100 3.85 2,800 2,600 2,694 537,425 1,448 202 278 1,117,000 1,588,700
75 BQB
5,800,000 3,200 3,100 3,600 400 12.5 3,600 3,100 3,572 28,670 102 43 12 143,800 32,000
76 BRR
112,500,000 18,800 19,000 18,200 -600 -3.19 19,000 18,200 18,995 17,500 332 15 15 32,000 25,100
77 BRS
4,541,950 22,200 22,200 22,200 0 0 22,200 22,200 22,200 33 1 3 4 100,600 2,800
78 BSA
66,850,975 22,200 22,200 22,200 0 0 22,200 22,100 22,162 1,300 29 9 7 3,600 4,200
79 BSD
3,000,000 15,800 15,800 15,800 0 0 15,800 15,800 15,800 0 0 3 1 5,100 100
80 BSG
60,000,000 11,200 11,600 11,200 0 0 11,600 11,200 11,314 1,412 16 8 17 3,100 21,100
81 BSH
18,000,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 9,500 190 23 22 12,500 10,800
82 BSL
45,000,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 200 2 3 4 1,300 23,600
83 BSP
12,500,000 10,000 9,800 10,100 100 1 10,100 9,800 9,845 5,100 50 17 8 5,700 8,500
84 BSQ
45,000,000 23,400 23,400 23,400 0 0 23,400 23,400 23,400 8 0 4 10 1,700 23,300
85 BSR
244,119,369 21,900 21,700 22,400 500 2.28 22,400 21,700 22,257 3,576,195 79,597 1,698 2,466 6,059,300 7,287,800
86 BT1
5,669,959 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 1 1 100 100
87 BT6
32,993,550 3,400 3,400 3,400 0 0 3,400 3,400 3,400 0 0 0 0 0 0
88 BTB
7,691,226 5,500 5,500 6,300 800 14.55 6,300 5,500 6,213 3,000 19 7 13 3,700 10,300
89 BTD
6,414,100 20,900 20,900 20,900 0 0 20,900 20,900 20,900 0 0 1 9 0 5,500
90 BTG
1,190,000 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 3 1 1,200 200
91 BTH
25,000,000 35,600 35,500 35,200 -400 -1.12 35,500 35,200 35,243 701 25 12 9 3,900 3,600
92 BTN
4,465,570 2,700 2,700 2,700 0 0 2,700 2,600 2,691 13,300 36 12 18 95,600 106,300
93 BTU
3,600,000 13,900 13,900 13,900 0 0 13,900 13,900 13,900 0 0 2 4 5,400 2,200
94 BTV
25,000,000 14,000 12,900 12,900 -1,100 -7.86 12,900 12,900 12,900 106 1 6 11 500 3,800
95 BVB
551,846,215 11,300 11,400 11,300 0 0 11,500 11,300 11,431 753,264 8,611 291 452 1,270,900 2,212,400
96 BVG
9,750,948 2,200 2,200 2,200 0 0 2,300 2,200 2,223 92,000 205 17 45 132,600 328,000
97 BVL
82,788,300 9,800 9,700 9,600 -200 -2.04 9,700 9,600 9,633 1,500 14 7 6 5,500 9,000
98 BVN
5,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 7 0 6,000 0
99 BWA
2,700,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 0 0 0
100 BWS
100,007,569 33,800 33,800 33,800 0 0 33,800 33,800 33,800 1,600 54 14 14 11,300 38,100
101 C12
4,850,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0
102 C21
19,336,371 16,700 16,700 16,700 0 0 16,700 16,700 16,700 0 0 7 1 4,000 100
103 C22
3,550,000 16,600 16,600 16,600 0 0 16,600 16,600 16,600 0 0 2 0 1,500 0
104 C4G
357,300,754 7,700 7,700 7,700 0 0 7,800 7,700 7,705 181,805 1,401 314 355 479,400 778,100
105 C92
5,312,920 3,900 3,900 3,800 -100 -2.56 4,100 3,400 3,588 25,200 90 46 21 63,700 72,600
106 CAB
45,745,876 7,000 7,000 6,800 -200 -2.86 7,000 6,700 6,943 4,400 31 17 35 4,900 6,600
107 CAD
8,799,927 600 600 600 0 0 600 600 600 5,126 3 7 31 5,800 106,300
108 CAT
9,748,579 18,400 18,100 18,400 0 0 18,500 18,100 18,441 4,100 76 19 22 17,100 20,200
109 CBI
43,006,366 10,100 10,100 10,000 -100 -0.99 10,200 10,000 10,060 10,600 107 10 6 14,700 14,000
110 CBS
5,291,868 31,400 31,400 31,400 0 0 31,600 30,800 31,167 33,803 1,054 64 47 55,300 52,200
111 CC1
358,507,825 15,400 15,400 15,400 0 0 15,400 15,400 15,400 4,460 69 9 32 16,200 52,400
112 CC4
64,000,000 14,600 14,600 14,600 0 0 14,600 14,600 14,600 0 0 0 2 0 200
113 CCA
15,092,326 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 4 0 19,500
114 CCC
40,250,000 18,500 18,500 18,500 0 0 18,500 18,500 18,500 0 0 0 0 0 0
115 CCM
6,199,900 50,500 50,500 50,500 0 0 50,500 50,500 50,500 0 0 1 1 200 1,000
116 CCP
2,400,000 32,500 32,500 32,500 0 0 32,500 32,500 32,500 0 0 0 1 0 100
117 CCT
28,480,000 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 2 1 400 200
118 CCV
1,800,000 35,300 35,300 35,300 0 0 35,300 35,300 35,300 0 0 4 0 800 0
119 CDG
3,464,995 3,000 3,000 3,000 0 0 3,000 3,000 3,000 0 0 17 0 33,500 0
120 CDH
2,000,000 9,000 9,000 9,100 100 1.11 9,100 9,000 9,020 2,500 23 12 10 6,400 5,200
121 CDO
31,504,975 1,900 1,900 1,900 0 0 1,900 1,800 1,880 57,300 108 22 49 130,200 189,900
122 CDP
18,270,000 11,500 11,800 11,000 -500 -4.35 11,800 11,000 11,661 12,100 141 15 36 29,900 71,000
123 CDR
2,133,271 11,900 11,900 11,900 0 0 11,900 11,900 11,900 107 1 14 1 3,800 200
124 CE1
6,000,000 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 0 0 0
125 CEG
3,800,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 1 0 100 0
126 CEN
21,712,440 2,000 2,100 2,000 0 0 2,100 1,900 2,043 245,314 501 114 120 355,800 782,800
127 CFM
2,000,000 10,300 8,800 8,800 -1,500 -14.56 8,800 8,800 8,800 600 5 4 12 1,000 12,700
128 CFV
8,096,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 6 1 600 100
129 CGV
9,499,956 3,000 3,100 3,000 0 0 3,100 2,900 2,986 5,833 17 19 13 18,700 13,200
130 CH5
3,732,450 15,200 15,200 15,200 0 0 15,200 15,200 15,200 0 0 1 0 100 0
131 CHC
6,731,596 6,700 6,700 6,700 0 0 6,700 6,700 6,700 0 0 1 1 100 100
132 CHS
28,400,000 12,900 13,400 12,500 -400 -3.1 13,400 12,500 13,135 3,700 49 27 15 24,400 11,700
133 CI5
2,700,000 7,700 7,700 7,700 0 0 7,700 7,700 7,700 0 0 0 7 0 5,000
134 CID
1,082,000 23,900 22,100 27,400 3,500 14.64 27,400 22,100 27,235 4,000 109 27 13 6,600 4,300
135 CIP
4,545,000 2,600 2,700 2,700 100 3.85 2,700 2,700 2,700 900 2 9 9 52,600 1,100
136 CK8
3,000,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 0 0 0 0
137 CKA
3,286,404 43,900 43,700 43,800 -100 -0.23 43,900 43,000 43,430 8,900 387 67 36 17,400 18,600
138 CKD
31,000,000 22,700 22,700 22,700 0 0 22,700 22,500 22,606 1,700 38 16 6 5,800 1,800
139 CLG
21,150,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
140 CLX
86,600,000 16,400 16,800 17,200 800 4.88 17,600 16,700 17,262 968,316 16,715 525 630 1,086,800 1,370,300
141 CMD
15,000,000 24,100 24,100 24,000 -100 -0.41 24,100 24,000 24,073 3,745 90 22 28 16,300 30,500
142 CMF
8,100,000 312,400 312,000 305,000 -7,400 -2.37 312,000 305,000 307,833 600 185 23 8 1,700 1,300
143 CMI
15,002,500 1,100 1,000 1,200 100 9.09 1,200 1,000 1,100 210 0 3 3 300 2,000
144 CMK
1,432,578 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 0 0 0
145 CMM
91,849,998 9,300 9,300 9,300 0 0 9,300 9,300 9,300 100 1 6 17 4,200 213,200
146 CMN
4,800,000 65,000 65,000 65,000 0 0 65,000 65,000 65,000 0 0 2 2 2,000 300
147 CMP
32,405,415 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 0 0 0 0
148 CMT
8,000,000 15,600 16,000 16,400 800 5.13 16,800 16,000 16,455 85,921 1,414 174 138 127,400 154,900
149 CMW
15,534,900 11,500 13,000 13,000 1,500 13.04 13,000 13,000 13,000 300 4 17 5 4,100 900
150 CNA
793,917 43,900 43,900 43,900 0 0 43,900 43,900 43,900 0 0 0 0 0 0
151 CNC
11,364,325 33,200 33,300 33,400 200 0.6 33,500 33,300 33,418 7,300 244 44 21 8,900 10,900
152 CNN
8,800,000 45,000 45,000 45,000 0 0 45,000 45,000 45,000 0 0 3 1 2,500 500
153 CNT
50,392,785 13,500 13,500 14,000 500 3.7 14,400 13,500 13,961 17,056 238 55 51 76,200 36,500
154 CPA
23,627,990 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 2 0 1,500
155 CPH
4,400,000 300 300 300 0 0 300 300 300 0 0 13 0 43,700 0
156 CPI
36,505,000 4,600 5,100 4,800 200 4.35 5,100 4,700 4,802 5,625 27 10 14 6,400 13,100
157 CQN
75,049,936 31,900 31,900 30,700 -1,200 -3.76 31,900 30,600 31,260 3,000 94 27 29 15,700 35,200
158 CQT
25,000,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 6 2 14,000 3,500
159 CSI
16,800,000 31,400 31,400 31,500 100 0.32 32,000 31,000 31,522 39,600 1,248 96 91 72,200 71,000
160 CST
42,846,773 23,000 23,000 23,000 0 0 23,200 23,000 23,012 22,700 522 40 31 53,600 42,100
161 CT3
8,799,849 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 2 0 500
162 CT6
6,108,078 8,200 9,200 9,200 1,000 12.2 9,200 9,200 9,200 100 1 6 3 1,400 700
163 CTA
8,454,381 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
164 CTN
6,958,345 500 500 500 0 0 500 500 500 0 0 0 0 0 0
165 CTW
28,000,000 31,000 31,100 31,100 100 0.32 31,100 31,100 31,100 100 3 8 5 1,500 1,400
166 CTX
78,907,276 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 0 0 0 0
167 CYC
1,990,530 2,500 2,500 2,500 0 0 2,500 2,500 2,500 0 0 0 2 0 1,100
168 D17
5,259,700 42,500 42,500 42,500 0 0 42,500 42,500 42,500 0 0 0 2 0 600
169 DAC
1,004,974 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 0 0 0 0
170 DAG
60,314,112 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
171 DAN
20,938,000 29,200 29,200 29,200 0 0 29,200 29,200 29,200 0 0 9 1 2,600 100
172 DAS
4,200,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 5 0 5,200 0
173 DBM
1,941,588 26,700 26,700 26,700 0 0 26,700 26,700 26,700 0 0 7 6 6,500 3,600
174 DC1
4,504,337 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 15 0 13,500
175 DCF
30,000,000 69,000 69,000 69,000 0 0 69,000 69,000 69,000 0 0 0 7 0 7,100
176 DCG
6,825,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 4 0 2,100 0
177 DCH
2,880,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 0 0 0 0
178 DCR
6,500,000 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 0 9 0 10,900
179 DCS
60,310,988 900 900 1,000 100 11.11 1,000 800 901 611,087 551 50 93 1,043,300 1,673,400
180 DCT
27,223,647 500 500 600 100 20 600 500 501 51,400 26 26 13 393,600 89,700
181 DDH
3,600,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 0 0 0 0
182 DDM
12,244,495 1,700 1,700 1,800 100 5.88 1,800 1,700 1,796 19,500 35 8 8 24,900 21,300
183 DDN
15,349,328 7,700 7,800 7,800 100 1.3 7,800 7,800 7,800 1,140 9 29 28 19,100 17,000
184 DDV
146,109,900 20,300 20,300 20,200 -100 -0.49 20,500 19,800 20,062 1,299,664 26,074 992 859 2,241,100 2,570,700
185 DFC
11,400,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 4 8 1,900 21,300
186 DFF
80,000,000 1,700 1,700 1,800 100 5.88 1,800 1,700 1,702 79,330 135 137 93 747,100 741,800
187 DGT
79,000,000 6,000 6,000 6,100 100 1.67 6,100 6,000 6,009 57,003 343 141 154 210,000 960,500
188 DHB
272,200,000 8,800 8,700 8,700 -100 -1.14 8,700 8,700 8,700 600 5 24 22 8,300 34,900
189 DHD
27,947,317 28,300 28,500 28,000 -300 -1.06 28,500 28,000 28,160 500 14 9 4 5,600 1,500
190 DHN
6,290,900 34,000 34,000 34,000 0 0 34,000 34,000 34,000 500 17 1 2 500 2,600
191 DIC
26,585,840 900 900 1,000 100 11.11 1,000 900 993 211,251 210 53 28 327,900 268,400
192 DID
15,622,552 4,300 4,200 4,200 -100 -2.33 4,400 4,200 4,313 26,700 115 34 37 60,400 91,800
193 DKC
2,288,540 900 900 900 0 0 900 900 900 0 0 23 0 21,000 0
194 DLD
9,307,415 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 3 0 1,200 0
195 DLR
4,500,000 19,900 19,900 19,900 0 0 19,900 19,900 19,900 0 0 0 6 0 16,800
196 DLT
2,500,056 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 5 0 3,300 0
197 DM7
15,411,100 21,600 21,600 21,600 0 0 21,600 21,600 21,600 0 0 3 1 1,000 100
198 DMN
12,500,000 4,900 5,000 5,000 100 2.04 5,100 4,900 5,000 4,100 21 19 19 15,200 8,100
199 DMS
4,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 1 7 1,000 8,900
200 DNA
56,329,567 23,000 23,000 23,000 0 0 23,000 23,000 23,000 0 0 6 2 3,200 2,700
201 DND
8,834,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 2 0 1,700
202 DNE
5,773,600 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 5 7 7,200 16,900
203 DNH
422,400,000 34,800 34,800 34,800 0 0 34,800 34,800 34,800 0 0 3 0 3,200 0
204 DNL
4,310,000 34,000 34,000 34,000 0 0 34,000 34,000 34,000 7 0 0 9 0 3,500
205 DNM
5,253,070 7,500 8,500 8,500 1,000 13.33 8,500 8,500 8,500 200 2 12 1 4,500 200
206 DNN
57,964,061 200 200 200 0 0 200 200 200 0 0 118 0 109,700 0
207 DNT
7,459,675 28,500 28,500 28,500 0 0 28,500 28,500 28,500 0 0 1 1 300 300
208 DNW
120,000,000 34,900 33,900 32,700 -2,200 -6.3 33,900 32,500 32,816 11,000 361 98 69 41,200 36,700
209 DOC
10,000,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 1 3 100 900
210 DOP
4,719,950 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 3 1 300 700
211 DP1
20,979,000 37,700 37,900 37,900 200 0.53 37,900 37,900 37,900 2,000 76 9 7 3,800 7,700
212 DP2
20,000,000 4,800 5,200 5,200 400 8.33 5,200 5,200 5,200 400 2 2 4 1,700 1,500
213 DPC
2,237,280 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 0 0 0 0
214 DPH
3,000,000 50,100 50,100 50,100 0 0 50,100 50,100 50,100 1 0 4 2 1,400 200
215 DPP
3,000,010 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 0 0 0 0
216 DPS
31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
217 DRG
1,658,400 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 19 6 39,300 4,600
218 DRI
73,200,000 12,700 12,600 12,800 100 0.79 12,800 12,300 12,496 1,200,785 15,005 1,307 500 1,973,300 1,543,300
219 DSD
47,100,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 1 0 100
220 DSG
30,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 2 0 0 7 0 48,300
221 DSP
118,684,000 15,500 15,400 16,900 1,400 9.03 16,900 15,000 16,386 26,300 431 14 34 29,300 32,400
222 DTB
1,558,248 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 2 6 600 3,700
223 DTE
50,725,887 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 0 6 0 23,100
224 DTH
7,471,614 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 0 0 0 0
225 DTI
13,488,800 2,200 2,200 2,200 0 0 2,200 2,100 2,183 22,445 49 51 40 86,700 94,800
226 DTP
16,229,042 137,700 136,200 136,300 -1,400 -1.02 136,300 136,200 136,250 200 27 16 10 1,200 1,700
227 DUS
5,614,300 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 2 0 2,100 0
228 DVC
10,793,670 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 0 1,000 0
229 DVG
28,000,000 1,200 1,200 1,300 100 8.33 1,300 1,200 1,210 124,292 150 62 61 990,200 506,300
230 DVN
237,000,000 23,600 23,600 24,200 600 2.54 24,300 23,600 23,956 55,001 1,318 129 101 111,900 130,200
231 DVW
2,345,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 0 0 0 0
232 DWC
20,172,800 13,500 12,500 12,500 -1,000 -7.41 12,500 12,500 12,500 100 1 14 4 2,700 400
233 DWS
25,918,130 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 5 0 3,400 0
234 DXL
3,957,900 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 5 0 1,600
235 DZM
5,395,985 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 0 0 0 0
236 E12
1,200,000 5,900 5,900 5,900 0 0 5,900 5,900 5,900 1,700 10 1 5 1,700 23,400
237 E29
5,000,000 7,300 6,300 6,300 -1,000 -13.7 6,300 6,300 6,300 14,100 89 38 19 14,100 21,400
238 ECO
20,000,000 15,600 15,500 15,000 -600 -3.85 15,600 15,000 15,292 80,100 1,225 82 66 207,500 151,200
239 EFI
10,880,000 1,600 1,700 1,500 -100 -6.25 1,800 1,500 1,729 27,500 48 11 12 31,300 27,500
240 EIC
36,677,145 23,200 20,500 20,500 -2,700 -11.64 20,500 20,500 20,500 650 13 11 14 5,400 3,000
241 EIN
45,407,161 2,300 2,400 2,400 100 4.35 2,400 2,300 2,338 29,400 69 62 26 103,600 85,200
242 EME
3,780,298 29,400 29,400 29,400 0 0 29,400 29,400 29,400 0 0 0 1 0 100
243 EMG
3,000,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 0 0 0 0
244 EMS
20,999,440 25,200 25,300 25,500 300 1.19 26,300 25,200 25,756 5,700 147 43 28 8,900 6,800
245 EPC
9,388,500 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 1 0 1,500
246 EPH
2,500,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 100 2 3 4 600 1,500
247 FBA
3,414,900 900 900 900 0 0 900 900 900 0 0 0 0 0 0
248 FBC
3,700,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 23 0 14,500 0
249 FCC
5,997,040 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
250 FCS
29,450,000 6,900 6,500 7,300 400 5.8 7,300 6,500 7,071 710 5 13 10 5,800 8,400
251 FGL
14,676,300 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 1 0 100
252 FHN
3,000,000 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 0 0 0
253 FHS
12,751,462 34,000 34,000 34,000 0 0 34,000 34,000 34,000 0 0 4 3 3,400 4,100
254 FIC
127,000,000 14,300 14,500 14,300 0 0 14,500 14,300 14,400 800 12 32 25 52,000 23,600
255 FLC
709,997,807 3,500 3,500 3,500 0 0 3,500 3,500 3,500 0 0 0 0 0 0
256 FOC
18,471,275 77,700 77,800 79,000 1,300 1.67 79,100 77,800 78,543 34,401 2,702 117 131 56,500 61,900
257 FOX
492,509,164 94,400 94,000 96,500 2,100 2.22 96,700 94,000 96,226 107,994 10,392 335 326 153,600 185,600
258 FRC
3,000,000 26,300 26,300 26,300 0 0 26,300 26,300 26,300 100 3 5 3 1,200 8,700
259 FRM
11,700,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 5 0 2,400 0
260 FSO
5,624,966 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 1 0 100 0
261 FT1
7,079,853 48,000 48,000 48,000 0 0 48,000 48,000 48,000 0 0 3 1 2,200 300
262 FTI
3,943,710 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 1 0 100 0
263 FTM
50,000,000 600 700 700 100 16.67 700 700 700 306,880 215 76 41 1,033,200 306,800
264 G20
14,400,000 500 600 600 100 20 600 400 518 9,050 5 42 38 378,300 295,900
265 G36
103,745,067 6,300 6,300 6,400 100 1.59 6,400 6,300 6,323 98,008 620 108 106 230,000 316,600
266 GAB
14,903,987 196,400 196,400 196,400 0 0 196,400 196,400 196,400 0 0 0 0 0 0
267 GCB
4,039,147 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 1 0 100
268 GCF
30,679,999 23,700 23,500 23,500 -200 -0.84 23,500 23,100 23,433 1,800 42 18 12 9,200 7,400
269 GDA
114,691,510 27,100 27,100 27,100 0 0 27,400 27,000 27,127 124,718 3,383 184 162 260,400 251,300
270 GER
2,200,000 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 0 3 0 3,100
271 GGG
29,388,589 2,200 1,900 1,900 -300 -13.64 1,900 1,900 1,900 21,900 42 10 6 21,900 38,100
272 GH3
11,500,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 0 0 0 0
273 GHC
47,662,500 28,300 28,300 28,300 0 0 28,400 28,000 28,275 42,900 1,213 70 25 68,700 79,800
274 GLC
10,500,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
275 GLW
18,000,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 1 2 100 400
276 GND
9,000,000 27,100 31,000 31,000 3,900 14.39 31,000 31,000 31,000 100 3 5 5 3,400 9,800
277 GPC
41,594,000 2,800 2,800 2,900 100 3.57 2,900 2,800 2,843 70,100 199 56 78 207,500 338,800
278 GSM
28,562,000 24,300 24,200 24,200 -100 -0.41 24,200 24,200 24,200 500 12 24 11 8,100 5,600
279 GTD
9,300,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 4 1 2,500 500
280 GTS
28,499,764 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 3 2 2,700 2,100
281 GTT
43,503,000 300 300 300 0 0 300 300 300 0 0 0 0 0 0
282 GVT
11,605,100 73,700 74,800 74,800 1,100 1.49 74,800 74,800 74,800 2,834 212 9 4 11,000 4,200
283 H11
1,060,000 5,400 5,500 5,400 0 0 5,500 5,400 5,429 2,100 11 8 13 68,000 13,300
284 HAC
29,181,096 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 8 9 4,900 29,900
285 HAF
14,500,000 15,200 16,500 16,500 1,300 8.55 16,500 16,500 16,500 100 2 6 20 1,800 10,100
286 HAI
182,682,799 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 0 0 0 0
287 HAM
9,638,061 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 3 0 1,500 0
288 HAN
141,048,000 9,600 9,600 9,700 100 1.04 9,700 9,600 9,606 9,500 91 22 18 42,600 29,000
289 HAV
3,297,860 3,000 3,100 3,000 0 0 3,100 3,000 3,029 700 2 14 11 9,200 3,100
290 HBC
347,213,270 5,000 5,100 5,200 200 4 5,300 5,000 5,191 3,645,697 18,924 1,105 1,444 5,927,900 5,948,200
291 HBD
2,011,100 11,100 11,100 11,100 0 0 11,100 11,100 11,100 3 0 6 0 6,400 0
292 HBH
16,000,000 4,700 4,700 4,700 0 0 4,700 4,700 4,700 0 0 4 1 2,500 300
293 HC1
8,000,000 11,500 9,900 9,800 -1,700 -14.78 10,400 9,800 9,852 9,100 90 17 12 9,100 12,300
294 HC3
20,685,717 26,800 26,800 26,800 0 0 26,800 26,800 26,800 0 0 3 3 50,600 1,600
295 HCB
5,199,274 21,000 21,000 21,000 0 0 21,000 21,000 21,000 50 1 0 0 0 0
296 HCI
5,232,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
297 HD2
8,962,353 17,800 16,400 17,900 100 0.56 18,200 16,400 16,596 6,700 111 34 19 19,900 18,000
298 HD6
15,120,000 12,600 12,700 12,500 -100 -0.79 12,700 12,500 12,548 53,900 676 90 42 65,300 106,600
299 HD8
10,000,000 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 5 8 1,700 13,800
300 HDM
20,096,259 34,300 34,500 34,200 -100 -0.29 34,600 34,200 34,337 38,599 1,325 57 47 42,500 52,900
301 HDO
16,959,879 400 400 400 0 0 400 400 400 0 0 0 0 0 0
302 HDP
9,934,418 19,500 20,000 20,000 500 2.56 20,000 20,000 20,000 500 10 2 4 2,600 4,100
303 HDS
5,162,924 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 1 0 200 0
304 HDW
31,882,470 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 9 1 4,200 300
305 HEC
6,000,000 57,900 57,900 57,900 0 0 57,900 57,900 57,900 0 0 2 2 600 2,600
306 HEJ
4,400,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 0 10 0 45,200
307 HEP
6,000,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 1 0 100 0
308 HES
9,297,450 47,500 47,500 47,500 0 0 47,500 47,500 47,500 0 0 0 7 0 1,900
309 HFB
9,100,000 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 3 5 1,800 4,000
310 HFC
10,198,105 6,400 7,300 7,300 900 14.06 7,300 7,300 7,300 107 1 7 1 4,600 100
311 HFX
1,270,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 0 1 0 1,500
312 HGT
20,000,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 1 0 100 0
313 HHG
34,896,354 1,400 1,400 1,400 0 0 1,500 1,400 1,400 101,442 142 102 125 977,000 1,055,900
314 HHN
1,440,000 500 500 500 0 0 500 500 500 0 0 11 0 4,300 0
315 HIG
22,559,030 10,400 11,000 11,000 600 5.77 11,100 11,000 11,005 107,300 1,181 15 8 211,000 119,800
316 HIO
21,000,000 9,900 9,900 9,900 0 0 10,100 9,800 9,934 11,005 109 58 54 55,700 111,900
317 HJC
12,853,052 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 2 3 5,000 2,300
318 HKB
51,599,999 600 600 600 0 0 700 600 602 198,102 119 39 35 742,200 784,200
319 HLA
34,459,293 400 400 400 0 0 400 400 400 0 0 0 0 0 0
320 HLB
3,000,000 300,000 300,000 300,000 0 0 300,000 300,000 300,000 2 1 3 0 300 0
321 HLO
8,000,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0
322 HLS
11,169,125 17,500 17,500 17,500 0 0 17,500 17,500 17,500 0 0 0 0 0 0
323 HLT
5,500,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 1 0 20,000
324 HLY
1,000,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 0 2 0 7,000
325 HMG
9,000,000 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 0 0 0 0
326 HMS
10,919,846 34,600 33,500 35,600 1,000 2.89 35,900 33,500 34,175 9,751 333 44 52 25,600 63,100
327 HNB
9,500,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 3 3 2,600 300
328 HND
500,000,000 13,100 13,100 13,000 -100 -0.76 13,100 13,000 13,092 12,225 160 43 28 44,200 125,400
329 HNF
30,000,000 30,200 30,200 30,200 0 0 30,200 30,200 30,200 29 1 8 3 3,000 500
330 HNG
1,108,553,895 5,500 5,700 6,300 800 14.55 6,300 5,700 6,084 17,514,342 106,552 1,840 2,586 28,377,000 20,743,200
331 HNI
23,778,900 23,100 23,300 23,300 200 0.87 23,300 23,300 23,300 3,400 79 13 18 12,200 18,600
332 HNM
44,400,000 9,600 9,400 9,500 -100 -1.04 9,900 9,300 9,598 194,683 1,869 140 127 253,400 367,700
333 HNP
5,000,000 18,100 18,100 18,100 0 0 18,100 18,100 18,100 0 0 0 2 0 300
334 HNR
20,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
335 HOT
8,000,000 16,800 16,800 16,800 0 0 16,800 16,800 16,800 0 0 3 5 800 800
336 HPB
3,880,000 18,500 18,500 18,500 0 0 18,500 18,500 18,500 0 0 0 0 0 0
337 HPD
8,306,590 22,200 22,200 22,200 0 0 22,200 22,200 22,200 0 0 16 9 16,700 6,600
338 HPH
8,400,000 14,400 14,400 14,400 0 0 14,400 14,400 14,400 0 0 0 1 0 700
339 HPI
60,000,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 7 0 4,800 0
340 HPM
3,800,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 0 1 0 100
341 HPP
8,007,177 77,500 79,400 79,000 1,500 1.94 79,400 75,100 76,964 1,400 108 20 19 6,700 9,600
342 HPT
10,507,382 21,000 20,000 20,000 -1,000 -4.76 20,000 20,000 20,000 1,720 34 3 7 8,300 5,300
343 HPW
74,206,940 17,200 17,200 17,200 0 0 17,200 17,200 17,200 0 0 6 2 1,600 3,100
344 HRB
6,338,400 61,600 61,600 61,600 0 0 61,600 61,600 61,600 0 0 0 3 0 400
345 HSA
7,872,727 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
346 HSI
10,000,000 1,500 1,400 1,300 -200 -13.33 1,500 1,300 1,317 14,500 19 18 21 34,600 45,300
347 HSM
20,500,000 5,700 5,400 5,400 -300 -5.26 5,400 5,400 5,400 2,400 13 12 11 5,100 20,000
348 HSP
12,027,086 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 1 2 5,000 2,700
349 HSV
15,749,994 3,800 3,900 4,000 200 5.26 4,000 3,900 3,956 39,225 155 99 94 245,200 169,400
350 HTE
23,608,165 3,900 3,800 3,900 0 0 3,900 3,800 3,810 2,200 8 37 20 23,200 34,500
351 HTM
220,000,000 11,100 11,900 10,400 -700 -6.31 11,900 10,200 10,910 24,501 267 22 20 45,000 48,500
352 HTP
91,804,980 2,900 2,900 2,700 -200 -6.9 3,000 2,600 2,915 279,086 813 97 108 327,400 652,600
353 HTT
20,000,000 1,500 1,700 1,700 200 13.33 1,700 1,700 1,700 31,030 53 24 8 169,100 31,000
354 HU3
9,999,944 3,600 3,600 3,600 0 0 3,600 3,500 3,558 8,600 31 25 17 35,400 34,600
355 HU4
15,000,000 11,300 11,300 11,500 200 1.77 11,500 11,300 11,415 10,700 122 52 46 44,200 31,500
356 HU6
7,500,000 5,600 6,000 5,500 -100 -1.79 6,000 5,500 5,619 22,703 128 52 47 36,700 47,100
357 HUG
19,511,389 31,500 31,000 31,000 -500 -1.59 31,000 31,000 31,000 400 12 6 5 1,600 1,100
358 HVA
13,650,000 6,300 6,300 6,200 -100 -1.59 6,700 6,200 6,335 119,500 757 89 62 194,400 183,900
359 HVG
227,038,291 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
360 HWS
87,600,000 16,700 16,700 16,700 0 0 16,700 16,700 16,700 1,100 18 15 6 9,400 5,300
361 IBC
83,150,661 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 0 0 0
362 IBD
9,000,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 1 0 2,000 0
363 ICC
3,800,000 27,300 27,300 27,300 0 0 27,300 27,300 27,300 0 0 4 4 600 4,800
364 ICF
12,807,000 3,700 3,900 3,700 0 0 3,900 3,700 3,778 900 3 11 12 4,500 15,600
365 ICI
4,000,000 7,100 8,100 8,100 1,000 14.08 8,100 8,100 8,100 100 1 3 8 1,300 25,800
366 ICN
20,399,960 66,200 66,900 65,000 -1,200 -1.81 66,900 63,800 65,179 6,700 437 87 34 19,100 11,900
367 IDP
61,804,472 240,000 240,000 240,000 0 0 240,000 240,000 240,000 0 0 3 13 500 5,700
368 IFS
87,140,984 26,000 26,300 26,300 300 1.15 26,300 26,300 26,300 1,500 39 11 15 11,800 10,900
369 IHK
2,141,928 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 3 1 1,100 100
370 ILA
18,529,939 4,600 4,800 4,600 0 0 4,800 4,600 4,604 31,442 145 23 25 76,000 81,200
371 ILC
6,100,391 6,200 5,800 5,800 -400 -6.45 5,800 5,800 5,800 100 1 7 8 3,800 1,300
372 ILS
36,000,000 13,000 14,400 12,600 -400 -3.08 14,400 12,600 13,338 1,300 17 14 10 11,800 6,000
373 IME
3,599,948 84,600 84,600 84,600 0 0 84,600 84,600 84,600 0 0 0 2 0 700
374 IN4
1,200,000 57,600 57,600 57,600 0 0 57,600 57,600 57,600 0 0 3 1 500 200
375 ING
20,809,702 8,200 8,200 8,200 0 0 8,200 8,200 8,200 14,933 122 2 1 20,100 14,900
376 IRC
17,500,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0
377 ISG
8,800,000 8,000 7,000 7,000 -1,000 -12.5 7,000 7,000 7,000 7,700 54 4 4 13,000 7,800
378 ISH
45,000,000 26,800 27,600 26,500 -300 -1.12 27,600 26,500 26,705 2,000 53 25 15 6,100 4,200
379 IST
15,008,492 35,600 35,600 35,900 300 0.84 35,900 35,600 35,700 503 18 13 9 4,400 1,300
380 ITS
26,459,924 3,900 3,900 3,900 0 0 3,900 3,900 3,900 39,700 155 32 24 134,300 77,400
381 JOS
15,322,723 900 900 1,000 100 11.11 1,000 900 976 82,600 81 28 17 141,700 83,100
382 KAC
23,999,999 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 0 0 0 0
383 KCB
8,000,000 9,900 9,500 10,300 400 4.04 10,400 9,400 9,994 24,200 242 75 57 79,200 51,600
384 KCE
1,500,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 1 1 0 100
385 KGM
25,430,000 7,100 7,100 7,100 0 0 7,100 7,000 7,083 30,600 217 38 27 71,700 59,400
386 KHD
3,262,818 10,000 11,000 11,200 1,200 12 11,500 11,000 11,174 48,440 541 12 12 56,000 48,400
387 KHL
12,000,000 700 700 700 0 0 700 700 700 0 0 0 0 0 0
388 KHW
28,599,996 29,900 29,900 29,900 0 0 29,900 29,900 29,900 0 0 7 7 700 800
389 KIP
9,800,000 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 0 0 0 0
390 KLB
365,281,878 11,300 11,400 11,400 100 0.88 11,400 11,300 11,385 17,202 196 40 42 65,800 71,800
391 KLF
165,352,561 800 800 800 0 0 800 800 800 0 0 0 0 0 0
392 KSH
57,509,675 400 400 400 0 0 400 400 400 0 0 0 0 0 0
393 KTC
36,473,833 10,200 10,700 10,700 500 4.9 10,700 10,700 10,700 100 1 6 4 600 1,300
394 KTL
6,519,500 20,200 20,200 20,200 0 0 20,200 20,200 20,200 0 0 3 1 12,900 0
395 KTW
8,330,200 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 0 0 0
396 KVC
49,500,000 1,300 1,200 1,300 0 0 1,300 1,200 1,261 55,020 69 157 162 1,154,200 1,986,500
397 KWA
3,800,000 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 5 0 10,300 0
398 L12
7,000,000 4,400 4,400 4,400 0 0 4,400 4,400 4,400 0 0 7 6 2,900 6,800
399 L35
3,265,155 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 0 6 0 3,400
400 L43
3,500,000 3,200 3,000 3,100 -100 -3.13 3,200 3,000 3,108 1,341 4 9 15 1,800 19,000
401 L44
4,000,000 500 500 600 100 20 600 500 500 20,500 10 14 7 23,300 29,300
402 L45
4,800,000 3,300 3,300 3,200 -100 -3.03 3,400 3,200 3,284 25,500 84 33 23 51,000 36,700
403 L61
7,576,200 1,300 1,300 1,300 0 0 1,300 1,300 1,300 10,200 13 13 6 44,600 12,100
404 L62
8,298,243 3,600 3,600 3,600 0 0 3,600 3,600 3,600 500 2 3 5 2,500 7,300
405 L63
8,279,361 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 1 2 200 400
406 LAI
17,100,000 33,500 33,200 33,600 100 0.3 33,600 33,200 33,504 191,000 6,399 125 127 246,700 216,200
407 LAW
12,200,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 3 0 500 0
408 LCC
5,838,999 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
409 LCM
24,633,000 1,000 1,000 1,000 0 0 1,100 1,000 1,013 60,734 62 71 64 307,000 444,600
410 LCS
7,600,000 900 800 900 0 0 900 800 867 300 0 5 5 5,900 100,100
411 LDW
78,800,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 0 0 0 0
412 LG9
5,026,600 7,500 7,400 7,400 -100 -1.33 7,400 7,400 7,400 118 1 3 6 800 1,300
413 LGM
7,400,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 1 0 1,000 0
414 LIC
90,000,000 35,000 35,300 35,500 500 1.43 35,600 35,300 35,492 1,200 43 33 25 41,600 16,500
415 LKW
2,500,000 31,000 31,000 31,000 0 0 31,000 31,000 31,000 1,000 31 10 6 4,800 1,500
416 LLM
79,726,104 19,700 22,500 16,800 -2,900 -14.72 22,500 16,800 18,700 301 6 3 29 300 10,900
417 LM3
5,150,000 3,500 3,500 3,500 0 0 3,500 3,500 3,500 0 0 0 5 0 11,100
418 LM7
5,000,000 2,200 2,200 2,200 0 0 2,200 2,200 2,200 0 0 3 0 400 0
419 LMC
1,500,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 9 0 3,000
420 LMH
25,629,995 1,000 1,000 900 -100 -10 1,000 900 902 301,990 273 67 67 308,200 658,900
421 LMI
5,500,000 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 0 0 0
422 LNC
8,230,067 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
423 LO5
5,149,791 700 800 700 0 0 800 700 744 900 1 7 3 3,600 1,000
424 LPT
12,000,000 6,400 6,400 6,400 0 0 6,400 6,400 6,400 9,600 61 20 16 12,800 23,400
425 LQN
1,893,540 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 1 0 3,800
426 LSG
90,000,000 10,300 10,300 10,700 400 3.88 10,700 10,100 10,286 13,453 138 30 27 37,400 28,000
427 LTC
4,586,000 1,700 1,900 1,900 200 11.76 1,900 1,800 1,872 21,270 40 29 12 37,000 21,200
428 LTG
100,741,465 7,800 7,700 7,500 -300 -3.85 7,800 7,400 7,542 645,066 4,865 672 403 883,900 911,000
429 LUT
15,000,000 600 500 600 0 0 600 500 555 1,100 1 15 14 47,600 129,200
430 M10
31,751,000 23,200 23,500 23,200 0 0 23,500 23,200 23,250 6,025 140 17 17 18,000 10,300
431 MA1
5,289,715 34,400 34,000 35,000 600 1.74 35,000 34,000 34,214 2,830 97 15 10 3,700 3,700
432 MBN
5,750,000 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 0 0 0 0
433 MCG
57,510,000 1,800 1,800 1,700 -100 -5.56 1,800 1,700 1,706 160,312 274 86 40 276,600 382,200
434 MCH
735,553,179 219,700 219,700 224,200 4,500 2.05 224,700 219,700 223,074 44,858 10,007 180 184 70,700 111,800
435 MDA
1,200,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 0 0 0
436 MDF
55,113,595 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 4 5 5,400 1,900
437 MEC
8,353,620 5,200 4,700 4,700 -500 -9.62 4,700 4,500 4,696 128,230 602 8 10 128,600 183,600
438 MEF
3,940,522 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 16 0 7,900 0
439 MES
18,600,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
440 MFS
7,062,979 37,500 38,100 40,500 3,000 8 41,600 38,000 40,337 587,284 23,689 777 837 648,200 767,600
441 MGC
10,800,000 5,600 5,600 5,800 200 3.57 5,800 5,600 5,616 11,600 65 31 22 27,700 32,800
442 MGG
8,999,622 28,900 29,500 29,500 600 2.08 29,500 29,500 29,500 102 3 8 25 2,100 10,800
443 MGR
20,000,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 2 1 3,200 100
444 MH3
24,000,000 32,800 33,000 33,000 200 0.61 33,000 33,000 33,000 201 7 7 7 1,500 1,300
445 MHL
5,430,923 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 0 0 0 0
446 MIC
5,544,946 14,000 16,000 16,000 2,000 14.29 16,000 16,000 16,000 101 2 6 5 6,900 3,100
447 MIE
141,991,500 3,900 4,400 4,400 500 12.82 4,400 4,400 4,400 600 3 9 2 1,500 600
448 MIM
3,409,860 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 0 0 0 0
449 MKP
25,545,867 29,200 29,500 29,200 0 0 29,500 29,200 29,250 624 18 15 10 14,600 10,700
450 MLC
4,171,175 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 1 2 100 200
451 MLS
4,000,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 100 1 6 7 2,600 4,800
452 MML
327,417,947 23,000 23,000 23,300 300 1.3 23,300 22,900 23,009 28,000 644 58 37 46,100 61,400
453 MNB
20,000,000 26,200 26,200 26,200 0 0 26,200 26,200 26,200 0 0 3 0 1,200 0
454 MND
2,194,475 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
455 MPC
400,938,300 14,700 14,600 14,600 -100 -0.68 15,000 14,600 14,756 43,746 646 81 183 68,300 330,800
456 MPT
17,107,164 600 600 600 0 0 700 600 600 158,500 95 44 30 763,500 1,131,700
457 MPY
6,143,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 3 0 500 0
458 MQB
3,675,675 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0
459 MQN
7,018,925 19,800 19,800 19,800 0 0 19,800 19,800 19,800 1 0 6 7 3,000 1,700
460 MRF
6,796,172 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 4 0 3,400 0
461 MSR
1,099,155,420 12,000 12,100 12,000 0 0 12,400 11,900 12,082 970,443 11,725 495 490 1,115,200 1,789,600
462 MTA
110,113,591 7,800 7,800 8,800 1,000 12.82 8,900 7,400 8,544 163,286 1,395 202 183 228,600 187,600
463 MTB
6,278,259 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 0 0 0
464 MTC
5,200,000 2,800 2,800 2,800 0 0 2,800 2,800 2,800 0 0 1 0 100 0
465 MTG
10,450,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 1 3 300 500
466 MTH
4,787,910 17,100 17,100 17,100 0 0 17,100 17,100 17,100 0 0 1 0 100 0
467 MTL
6,000,000 5,200 5,200 5,200 0 0 5,200 5,200 5,200 0 0 9 9 9,300 21,700
468 MTP
7,455,406 12,200 12,200 12,200 0 0 12,200 12,200 12,200 500 6 6 4 3,800 2,100
469 MTS
15,000,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 0 2 0 28,800
470 MTV
5,400,000 16,800 16,800 16,800 0 0 16,800 16,800 16,800 0 0 2 1 200 100
471 MTX
645,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 4 0 300 0
472 MVC
100,000,000 8,600 8,200 8,100 -500 -5.81 8,200 8,100 8,101 6,800 55 21 25 45,100 15,700
473 MVN
6,374,700 47,900 48,400 55,000 7,100 14.82 55,000 48,400 53,960 99,065 5,346 285 140 195,400 98,000
474 MZG
99,919,900 9,100 9,000 9,100 0 0 9,400 8,300 8,602 481,200 4,139 144 86 594,700 623,200
475 NAC
2,835,000 700 700 700 0 0 700 700 700 0 0 12 0 7,100 0
476 NAS
8,315,764 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 16 5 9,500 2,700
477 NAU
3,669,999 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 3 1 300 100
478 NAW
37,385,983 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 2 0 1,500 0
479 NBE
5,000,000 12,200 12,200 12,200 0 0 12,200 12,200 12,200 558 7 21 8 11,900 6,500
480 NBT
29,400,000 18,200 18,600 18,300 100 0.55 18,600 18,300 18,303 10,100 185 12 4 12,100 10,300
481 NCG
119,784,325 7,800 7,800 7,900 100 1.28 7,900 7,700 7,786 11,100 86 49 32 35,100 25,300
482 NCS
17,949,098 26,200 26,000 26,000 -200 -0.76 26,200 25,000 25,413 9,300 236 43 10 24,900 12,500
483 ND2
49,993,960 37,300 37,300 37,300 0 0 37,300 37,300 37,300 1,000 37 4 3 3,800 2,100
484 NDC
5,964,000 121,000 116,100 121,000 0 0 121,000 116,100 119,367 600 72 12 8 2,300 3,000
485 NDF
7,853,800 900 900 900 0 0 900 900 900 0 0 0 0 0 0
486 NDP
11,100,000 22,400 22,400 22,400 0 0 22,400 22,400 22,400 0 0 3 3 700 2,300
487 NDT
15,639,976 5,400 5,400 5,400 0 0 5,400 5,400 5,400 1,201 6 14 13 8,900 22,600
488 NDW
34,311,748 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 5 0 4,300 0
489 NED
40,500,000 7,100 7,000 7,100 0 0 7,100 7,000 7,094 45,600 323 44 45 116,400 161,800
490 NEM
8,848,500 18,700 18,700 18,700 0 0 18,700 18,700 18,700 0 0 0 1 0 100
491 NGC
2,299,854 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 1 1 100 100
492 NHP
27,576,490 300 300 300 0 0 300 300 300 0 0 0 0 0 0
493 NHV
5,480,112 700 800 700 0 0 800 700 702 13,700 10 24 9 35,400 60,000
494 NJC
3,150,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 5 4 5,000 900
495 NLS
5,009,800 4,800 4,800 4,800 0 0 4,800 4,800 4,800 0 0 6 0 2,500 0
496 NNT
9,490,841 56,800 56,800 56,800 0 0 56,800 56,800 56,800 0 0 6 0 3,900 0
497 NOS
20,056,000 800 900 800 0 0 900 700 737 6,223 5 10 8 14,000 36,500
498 NQB
17,230,204 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
499 NQN
50,831,593 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 2 0 600 0
500 NQT
18,233,269 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 1 0 100 0
501 NS2
56,800,000 17,700 17,700 17,700 0 0 17,700 17,700 17,700 100 2 2 3 1,100 1,800
502 NSG
8,639,208 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 0 1 0 100
503 NSL
10,000,000 19,100 19,000 19,000 -100 -0.52 19,000 19,000 19,000 4,442 84 6 4 6,000 6,400
504 NSS
10,263,942 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 10 0 3,400 0
505 NTB
39,779,577 400 400 400 0 0 400 400 400 0 0 0 0 0 0
506 NTC
23,999,980 208,900 205,900 209,200 300 0.14 209,700 205,900 209,022 1,827 382 39 43 6,800 21,400
507 NTF
6,000,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 300 5 1 1 300 800
508 NTT
23,500,000 7,100 7,100 7,100 0 0 7,100 7,100 7,100 0 0 4 2 3,500 2,100
509 NTW
10,000,000 17,900 18,000 18,000 100 0.56 18,000 18,000 18,000 300 5 10 10 14,200 12,900
510 NUE
6,000,000 9,700 9,500 9,500 -200 -2.06 9,500 9,500 9,500 100 1 11 3 13,800 400
511 NVP
10,963,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 1 0 100 0
512 NWT
8,500,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 0 0 0
513 NXT
6,600,000 7,000 6,200 6,200 -800 -11.43 6,200 6,200 6,200 100 1 3 15 300 17,300
514 ODE
10,000,000 43,600 43,400 43,600 0 0 43,600 43,400 43,523 18,300 796 38 34 24,500 27,100
515 OIL
201,425,936 12,100 12,200 12,300 200 1.65 12,500 12,000 12,360 1,988,087 24,573 818 1,338 2,886,500 4,614,800
516 ONW
2,000,000 3,300 3,300 3,300 0 0 3,300 3,300 3,300 0 0 1 0 100 0
517 PAI
4,235,290 13,600 13,600 13,600 0 0 13,600 13,600 13,600 0 0 3 1 200 1,000
518 PAP
232,000,000 22,200 24,900 24,900 2,700 12.16 24,900 24,900 24,900 500 12 16 6 12,300 3,100
519 PAS
28,049,968 3,100 3,200 3,200 100 3.23 3,200 3,100 3,150 40,400 127 76 65 286,800 323,300
520 PAT
25,000,000 85,200 85,000 85,200 0 0 86,500 84,500 85,284 11,929 1,017 83 82 28,300 36,800
521 PBC
113,299,902 6,800 6,800 6,800 0 0 6,800 6,800 6,800 17,475 119 56 51 103,500 67,800
522 PBT
17,522,284 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 2 0 1,100 0
523 PCC
11,500,000 25,000 25,000 25,000 0 0 25,000 25,000 25,000 0 0 7 4 6,600 800
524 PCF
3,000,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 1,306 7 10 26 15,700 14,500
525 PCM
4,000,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 5 0 7,700 0
526 PCN
3,924,550 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 3 1 4,400 100
527 PDC
15,000,000 5,200 5,500 5,500 300 5.77 5,500 5,500 5,500 100 1 18 21 49,700 14,100
528 PDV
66,095,966 17,700 17,400 17,200 -500 -2.82 17,900 16,800 17,452 264,452 4,615 322 220 359,900 492,300
529 PEC
3,115,409 10,000 8,500 8,500 -1,500 -15 8,500 8,500 8,500 36,588 311 3 4 36,700 36,500
530 PEG
231,898,919 8,500 7,300 7,300 -1,200 -14.12 7,300 7,300 7,300 111 1 1 12 100 5,600
531 PEQ
4,965,514 40,000 40,000 40,000 0 0 40,000 40,000 40,000 0 0 4 0 5,100 0
532 PFL
50,000,000 2,000 2,000 2,000 0 0 2,100 2,000 2,002 54,309 109 52 56 205,700 330,600
533 PGB
420,000,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 20 0 20 30 11,600 46,400
534 PHH
20,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 1 2 500 500
535 PHP
326,960,000 39,400 39,900 41,200 1,800 4.57 41,600 39,500 40,855 345,418 14,112 333 471 576,700 581,500
536 PHS
150,009,819 9,600 9,600 9,600 0 0 9,600 9,600 9,600 23 0 4 1 1,200 100
537 PID
4,000,000 2,800 2,800 2,800 0 0 2,800 2,800 2,800 0 0 0 0 0 0
538 PIS
27,500,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 100 1 1 1 100 100
539 PIV
17,324,942 2,900 2,800 2,800 -100 -3.45 2,900 2,800 2,802 50,400 141 49 75 158,700 255,100
540 PJS
9,000,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 3 1 2,500 100
541 PLA
10,000,000 4,700 4,700 4,600 -100 -2.13 4,700 4,500 4,596 2,500 11 20 15 5,800 20,300
542 PLE
1,215,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 0 0 0 0
543 PLO
7,192,550 4,000 3,600 4,000 0 0 4,000 3,600 3,766 4,401 17 22 33 29,100 6,900
544 PMJ
1,800,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 0 0 0
545 PMT
5,000,000 7,700 6,600 6,800 -900 -11.69 7,500 6,600 6,975 400 3 7 7 500 1,000
546 PMW
49,999,832 37,500 37,500 37,500 0 0 37,500 37,500 37,500 0 0 1 0 0 0
547 PND
6,666,666 8,000 6,900 7,000 -1,000 -12.5 7,000 6,800 6,903 17,100 118 20 17 24,400 23,400
548 PNG
9,000,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 0 0 2 0 1,500 0
549 PNP
16,100,000 22,900 22,900 22,900 0 0 22,900 22,900 22,900 0 0 2 2 600 300
550 PNT
9,282,802 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 1 0 300
551 POB
10,900,000 50,800 50,800 50,800 0 0 50,800 50,800 50,800 0 0 0 0 0 0
552 POM
279,676,336 2,300 2,300 2,200 -100 -4.35 2,300 2,000 2,135 1,755,416 3,748 685 312 2,511,500 2,830,200
553 POS
40,000,000 21,200 20,000 19,800 -1,400 -6.6 20,800 19,800 20,113 19,801 398 30 32 31,900 41,000
554 POV
12,499,612 8,200 8,300 8,300 100 1.22 8,300 8,300 8,300 100 1 7 4 2,300 7,900
555 PPH
74,670,891 29,600 29,800 30,200 600 2.03 30,500 29,800 29,986 82,100 2,462 86 110 118,300 165,200
556 PPI
48,290,629 400 400 400 0 0 400 400 400 0 0 0 0 0 0
557 PQN
30,000,000 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 2 0 300 0
558 PRO
3,000,000 3,800 3,800 3,800 0 0 3,800 3,800 3,800 0 0 6 1 2,900 100
559 PRT
300,000,000 9,500 9,400 9,600 100 1.05 9,600 9,400 9,447 4,700 44 38 12 53,600 20,300
560 PSB
50,000,000 5,800 6,000 5,900 100 1.72 6,100 5,700 5,854 367,644 2,152 245 190 549,500 802,600
561 PSG
35,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
562 PSL
11,812,500 12,000 10,400 12,000 0 0 13,800 10,400 11,654 32,800 382 20 29 37,900 59,200
563 PSN
40,000,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 1 2 100 300
564 PSP
40,000,000 12,500 11,000 12,300 -200 -1.6 12,400 11,000 11,611 4,500 52 13 10 6,500 60,600
565 PTE
12,500,000 2,700 2,700 2,700 0 0 2,700 2,700 2,700 0 0 0 4 0 900
566 PTG
4,996,185 700 700 700 0 0 700 700 700 0 0 48 0 617,500 0
567 PTH
3,503,164 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 0 0 0
568 PTO
1,200,000 17,900 17,900 17,900 0 0 17,900 17,900 17,900 0 0 1 0 1,000 0
569 PTP
6,800,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 2 0 0 0
570 PTT
16,493,172 10,700 10,700 10,400 -300 -2.8 10,700 10,300 10,471 2,800 29 13 14 11,000 5,500
571 PTV
20,000,000 4,000 4,200 4,200 200 5 4,200 4,100 4,167 300 1 31 41 24,400 53,700
572 PVA
21,846,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
573 PVE
25,000,000 1,900 2,100 2,100 200 10.53 2,100 2,000 2,090 32,250 67 25 15 40,600 32,000
574 PVH
21,000,000 500 600 500 0 0 600 500 575 400 0 19 5 112,900 25,200
575 PVL
50,000,000 3,900 3,900 4,100 200 5.13 4,100 3,900 3,934 226,103 889 159 61 882,800 291,300
576 PVM
38,638,600 15,900 16,200 16,100 200 1.26 16,200 15,500 15,515 8,600 133 12 28 59,600 39,600
577 PVO
8,900,000 6,500 6,600 6,300 -200 -3.08 6,600 6,300 6,363 2,400 15 33 74 18,400 134,800
578 PVR
53,100,913 1,000 1,000 1,000 0 0 1,000 900 1,000 56,566 57 14 15 86,800 88,700
579 PVV
30,000,000 1,500 1,400 1,500 0 0 1,500 1,300 1,401 29,710 42 22 18 91,500 127,600
580 PVX
400,000,000 1,400 1,400 1,500 100 7.14 1,600 1,400 1,486 1,904,076 2,830 323 220 3,781,900 2,546,100
581 PVY
59,489,787 2,500 2,600 2,500 0 0 2,600 2,400 2,430 4,750 12 24 20 16,500 32,600
582 PWA
10,000,000 3,300 3,200 3,300 0 0 3,300 3,200 3,296 9,100 30 27 35 33,600 77,900
583 PWS
38,363,579 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 8 1 1,200 100
584 PX1
20,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
585 PXA
15,000,000 1,300 1,300 1,300 0 0 1,300 1,300 1,300 0 0 0 11 0 38,100
586 PXC
28,068,900 500 500 500 0 0 500 500 500 0 0 1 0 300 0
587 PXI
30,000,000 1,900 1,900 1,800 -100 -5.26 1,900 1,800 1,838 43,700 80 51 37 94,800 247,600
588 PXL
82,722,212 13,200 13,200 13,200 0 0 13,200 13,100 13,190 21,781 287 29 57 65,100 159,000
589 PXM
15,000,000 600 500 600 0 0 600 500 520 25,000 13 26 15 107,000 163,600
590 PXS
60,000,000 2,400 2,400 2,400 0 0 2,500 2,300 2,345 79,123 186 69 69 163,000 244,900
591 PXT
20,000,000 2,800 2,900 2,900 100 3.57 2,900 2,800 2,834 31,979 91 44 58 61,200 140,800
592 QBS
69,329,928 700 700 700 0 0 700 600 651 180,595 118 141 110 1,527,800 2,208,300
593 QCC
1,500,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 2 2 500 500
594 QHW
8,000,000 34,000 34,000 34,000 0 0 34,000 34,000 34,000 0 0 4 7 1,100 1,200
595 QNC
60,000,000 6,200 6,300 6,300 100 1.61 6,300 6,300 6,300 4,500 28 9 8 12,000 15,600
596 QNS
367,648,153 50,900 50,600 50,800 -100 -0.2 51,000 50,600 50,816 175,467 8,917 357 262 558,000 374,700
597 QNT
3,222,000 6,400 5,500 7,000 600 9.38 7,000 5,500 6,250 200 1 9 2 1,000 200
598 QNU
6,800,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 0 0 0 0
599 QNW
20,000,000 17,500 15,600 17,600 100 0.57 17,600 15,600 16,267 300 5 8 3 1,100 400
600 QPH
18,583,100 28,200 28,200 28,200 0 0 28,200 28,200 28,200 3 0 6 5 11,800 3,000
601 QSP
10,792,275 26,300 26,300 26,300 0 0 26,300 26,300 26,300 12 0 16 5 4,300 4,900
602 QTP
450,000,000 14,500 14,500 14,700 200 1.38 14,700 14,500 14,570 259,343 3,779 368 288 609,900 723,500
603 RAT
5,921,841 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 3 0 81,000 0
604 RBC
10,030,308 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 3 3 300 600
605 RCC
32,064,749 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 5 0 2,700
606 RCD
5,300,062 1,500 1,700 1,700 200 13.33 1,700 1,700 1,700 2,800 5 9 4 10,000 6,900
607 RIC
28,708,169 3,400 3,400 3,400 0 0 3,400 3,400 3,400 1,900 6 8 12 5,100 22,500
608 RTB
87,945,000 27,200 27,200 27,200 0 0 27,200 27,200 27,200 1,000 27 9 15 5,000 7,500
609 S12
5,000,000 1,900 1,900 2,000 100 5.26 2,000 1,900 1,961 3,800 7 5 7 3,900 5,300
610 S27
1,572,833 700 700 700 0 0 700 700 700 0 0 0 0 0 0
611 S72
12,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 1 0 200
612 S74
6,480,000 15,200 15,200 15,200 0 0 15,200 15,200 15,200 11 0 6 1 3,100 100
613 S96
11,155,532 400 400 400 0 0 400 400 400 0 0 0 0 0 0
614 SAC
4,050,000 12,400 12,500 12,600 200 1.61 12,700 12,500 12,568 5,900 74 25 22 11,300 12,400
615 SAL
8,310,000 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 11 0 3,300 0
616 SAP
1,286,984 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 0 0 0 0
617 SAS
133,481,310 36,300 36,400 36,800 500 1.38 37,100 36,300 36,546 7,401 270 61 44 23,700 30,900
618 SB1
10,500,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 1 2 100 600
619 SBB
87,524,536 18,600 18,600 18,700 100 0.54 18,700 18,600 18,634 28,600 533 19 15 30,700 44,100
620 SBD
13,514,680 7,900 8,500 9,000 1,100 13.92 9,000 8,200 8,928 188,143 1,680 223 91 492,100 188,000
621 SBH
124,225,000 47,700 49,800 49,800 2,100 4.4 49,800 49,800 49,800 200 10 16 8 3,000 2,600
622 SBL
12,012,000 6,400 5,600 6,300 -100 -1.56 6,300 5,600 6,067 300 2 10 7 1,300 3,600
623 SBM
45,044,953 31,500 31,500 31,500 0 0 31,500 31,500 31,500 0 0 0 0 0 0
624 SBR
81,396,192 8,800 7,500 7,500 -1,300 -14.77 7,500 7,500 7,500 100 1 6 4 400 300
625 SBS
146,607,600 4,400 4,400 4,400 0 0 4,500 4,300 4,404 232,083 1,022 295 296 630,400 1,191,400
626 SCC
4,884,900 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 4 6 400 2,200
627 SCD
8,500,000 15,600 14,100 14,300 -1,300 -8.33 14,300 14,100 14,295 4,100 59 9 6 13,400 14,600
628 SCJ
57,839,000 3,600 3,600 3,600 0 0 3,600 3,500 3,599 9,600 35 29 40 35,400 67,400
629 SCL
18,660,895 26,800 27,200 27,000 200 0.75 27,200 27,000 27,165 6,901 187 23 27 24,200 49,600
630 SCO
4,200,000 5,900 5,900 5,900 0 0 5,900 5,900 5,900 0 0 1 7 100 6,000
631 SCY
61,968,926 12,000 12,000 12,000 0 0 12,000 12,000 12,000 2 0 3 10 1,100 4,400
632 SD1
5,000,000 800 800 800 0 0 800 800 800 0 0 0 0 0 0
633 SD2
14,423,536 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 0 11 0 21,900
634 SD3
15,999,356 5,600 5,200 5,200 -400 -7.14 5,200 5,200 5,200 4,300 22 13 8 52,700 9,500
635 SD4
10,300,000 2,800 2,800 2,800 0 0 2,800 2,800 2,800 5,100 14 14 10 39,100 6,600
636 SD6
34,771,611 3,000 3,100 3,100 100 3.33 3,100 3,100 3,100 159 0 12 18 20,100 32,100
637 SD7
10,600,000 2,900 2,900 2,900 0 0 2,900 2,900 2,900 300 1 2 5 1,100 900
638 SD8
2,800,000 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 0 0 0 0
639 SDB
11,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
640 SDD
16,007,685 1,500 1,500 1,400 -100 -6.67 1,500 1,400 1,468 23,470 34 43 44 168,200 238,700
641 SDJ
4,343,700 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 0 0 0 0
642 SDK
2,600,000 18,400 18,500 18,600 200 1.09 18,600 18,500 18,550 300 6 13 5 3,600 700
643 SDP
11,114,472 900 900 900 0 0 900 900 900 0 0 7 7 8,300 19,900
644 SDT
42,732,311 3,900 4,000 4,000 100 2.56 4,000 4,000 4,000 100 0 20 30 45,600 42,800
645 SDV
5,000,000 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 5 1 1,400 100
646 SDX
2,250,000 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 0 0 0 0
647 SDY
4,500,000 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 1 0 100 0
648 SEA
125,000,000 45,000 45,000 45,200 200 0.44 45,200 45,000 45,167 600 27 8 19 2,400 10,600
649 SEP
8,400,000 15,700 15,700 15,700 0 0 15,700 15,700 15,700 0 0 4 0 2,200 0
650 SGB
338,799,141 12,100 12,200 12,400 300 2.48 12,400 12,200 12,240 513 6 26 23 16,100 17,500
651 SGI
75,464,700 13,900 13,700 13,600 -300 -2.16 13,700 13,600 13,629 1,400 19 22 16 63,000 13,400
652 SGP
216,294,961 26,700 27,000 28,400 1,700 6.37 28,900 26,900 28,155 376,474 10,600 406 640 489,900 534,400
653 SGS
14,420,000 17,300 15,300 17,500 200 1.16 17,700 15,300 17,357 1,400 24 19 9 11,900 8,400
654 SHC
4,309,550 12,500 14,300 11,500 -1,000 -8 14,300 11,500 12,900 207 3 2 21 200 5,500
655 SHG
27,000,000 2,100 2,000 2,100 0 0 2,100 1,800 1,881 21,700 41 20 10 41,500 32,700
656 SID
100,000,000 12,100 12,000 12,000 -100 -0.83 12,000 12,000 12,000 500 6 10 20 8,800 5,000
657 SIG
10,000,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 0 6 0 3,900
658 SII
64,522,104 14,600 12,500 12,500 -2,100 -14.38 12,500 12,500 12,500 100 1 2 1 2,000 100
659 SIV
3,012,374 39,000 39,000 39,000 0 0 39,000 39,000 39,000 1 0 9 2 1,200 1,100
660 SJC
7,226,082 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0
661 SJF
79,200,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 0 0 0
662 SJG
449,537,112 18,000 18,400 18,400 400 2.22 18,400 18,400 18,400 100 2 5 9 1,200 11,300
663 SJM
5,000,000 6,300 6,000 6,200 -100 -1.59 6,200 6,000 6,179 4,700 29 5 15 6,600 21,500
664 SKH
16,126,740 26,500 26,600 26,400 -100 -0.38 26,600 26,400 26,471 4,901 130 24 22 36,000 23,300
665 SKN
5,000,000 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 3 3 3,900 1,700
666 SKV
23,000,000 31,800 32,000 31,800 0 0 32,000 31,300 31,730 8,100 257 23 20 14,200 21,200
667 SNC
5,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 1 1 500 10,000
668 SNZ
376,500,000 34,000 33,200 33,200 -800 -2.35 33,200 33,200 33,200 101 3 13 12 7,500 7,300
669 SP2
20,746,000 18,900 18,900 18,900 0 0 18,900 18,900 18,900 0 0 2 1 700 100
670 SPB
13,300,087 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 2 0 300
671 SPD
12,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 467,802 3,742 3 3 468,800 467,800
672 SPH
10,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
673 SPV
10,800,000 14,900 12,700 12,700 -2,200 -14.77 12,700 12,700 12,700 101 1 2 1 100 100
674 SQC
110,000,000 19,300 19,300 19,300 0 0 19,300 19,300 19,300 0 0 0 2 0 600
675 SRB
8,500,000 1,800 1,800 1,900 100 5.56 1,900 1,800 1,858 7,303 14 33 16 115,700 28,500
676 SSF
3,200,000 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 0 0 0
677 SSG
5,000,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 9,900 104 10 10 18,100 26,400
678 SSH
375,000,000 66,600 66,700 66,700 100 0.15 66,900 66,500 66,651 51,700 3,446 60 55 61,200 69,100
679 SSN
39,600,000 1,100 1,100 1,100 0 0 1,100 1,100 1,100 4,600 5 21 7 45,900 11,900
680 STH
19,500,000 7,500 7,500 7,600 100 1.33 7,600 7,500 7,550 200 2 15 19 4,900 17,800
681 STL
15,000,000 1,000 1,000 1,000 0 0 1,000 1,000 1,000 0 0 0 0 0 0
682 STS
2,768,221 51,800 51,800 51,800 0 0 51,800 51,800 51,800 0 0 0 0 0 0
683 STT
8,000,000 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 3 5 300 30,200
684 STW
15,863,133 34,500 34,500 34,500 0 0 34,500 34,500 34,500 0 0 4 0 200 0
685 SVG
29,350,000 5,000 5,000 5,000 0 0 5,000 5,000 5,000 0 0 2 5 8,500 6,500
686 SVH
14,820,662 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 6 0 2,500 0
687 SWC
67,100,000 28,100 28,100 28,100 0 0 28,200 28,000 28,040 35,700 1,001 53 29 45,200 44,100
688 SZE
30,000,000 11,700 12,000 11,900 200 1.71 12,000 11,500 11,575 25,244 292 34 23 68,700 33,300
689 SZG
54,898,000 34,000 35,200 35,200 1,200 3.53 35,200 35,200 35,200 200 7 8 6 3,600 1,900
690 TA6
3,000,000 11,700 11,700 11,700 0 0 11,700 11,700 11,700 0 0 0 4 0 900
691 TAB
6,500,000 16,900 17,200 17,200 300 1.78 17,200 17,200 17,200 500 9 14 5 18,800 6,000
692 TAL
297,000,000 19,700 19,900 19,900 200 1.02 20,300 19,800 20,016 106,400 2,130 69 96 181,300 254,900
693 TAN
1,613,690 43,000 43,000 43,000 0 0 43,000 43,000 43,000 1,900 82 1 2 1,900 4,400
694 TAR
78,319,777 4,400 4,400 4,200 -200 -4.55 4,400 4,200 4,309 86,125 371 132 144 165,900 270,500
695 TAW
5,000,000 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 1 0 1,000 0
696 TB8
1,250,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 1 0 0 0
697 TBD
32,486,392 73,500 73,500 73,500 0 0 73,500 73,500 73,500 0 0 1 0 200 0
698 TBH
93,117,800 13,100 13,100 13,100 0 0 13,100 13,100 13,100 0 0 0 0 0 0
699 TBR
8,060,000 7,200 7,200 7,200 0 0 7,200 7,200 7,200 0 0 2 8 100 34,300
700 TBT
1,656,470 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 0 0 0 0
701 TBW
9,850,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 0 0 0
702 TCJ
10,000,000 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 1 0 100 0
703 TCK
23,850,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 1 0 100 0
704 TCW
19,991,020 30,700 30,900 31,000 300 0.98 31,100 30,600 30,950 11,700 362 47 37 31,800 24,200
705 TDB
8,230,000 40,600 40,600 40,500 -100 -0.25 40,600 40,500 40,571 5,600 227 25 25 9,200 12,800
706 TDF
30,000,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 5 2 400 600
707 TDS
12,225,393 10,700 10,000 10,700 0 0 10,700 10,000 10,308 3,903 40 27 15 21,800 6,000
708 TED
12,500,000 53,000 53,000 53,000 0 0 53,000 53,000 53,000 0 0 2 10 600 4,600
709 TEL
5,000,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 0 0 1 8 100 5,900
710 TGG
27,299,990 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
711 TGP
11,698,575 4,300 4,300 4,300 0 0 4,300 4,300 4,300 0 0 1 8 100 4,200
712 TH1
13,539,267 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0
713 THM
12,152,800 6,900 6,900 6,900 0 0 6,900 6,900 6,900 5 0 10 5 400 500
714 THN
32,995,411 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 9 0 6,600 0
715 THP
21,611,185 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 2 3 500 2,400
716 THU
3,297,790 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 0 0 0
717 THW
5,000,000 16,900 17,400 17,400 500 2.96 17,400 17,400 17,400 200 3 2 11 400 109,300
718 TID
200,000,000 23,200 23,100 23,800 600 2.59 23,800 23,100 23,558 15,800 372 47 40 33,100 28,300
719 TIE
9,569,900 4,100 4,100 4,100 0 0 4,100 4,100 4,100 300 1 2 3 1,600 900
720 TIN
91,178,331 13,500 14,000 13,100 -400 -2.96 14,000 13,000 13,230 6,700 89 15 13 13,000 17,200
721 TIS
184,000,000 6,200 6,000 6,200 0 0 6,300 6,000 6,176 123,603 763 71 74 325,100 411,900
722 TKA
3,800,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 6 0 4,300 0
723 TKC
15,674,712 1,200 1,200 1,200 0 0 1,200 1,200 1,200 0 0 0 0 0 0
724 TL4
16,008,338 7,000 7,000 7,000 0 0 7,000 7,000 7,000 30,334 212 6 16 53,200 49,800
725 TLI
3,000,000 5,900 6,200 6,200 300 5.08 6,200 6,200 6,200 100 1 2 4 200 2,000
726 TLP
236,600,000 6,200 6,200 6,000 -200 -3.23 6,200 6,000 6,091 4,500 27 26 12 17,100 14,900
727 TLT
6,989,800 14,200 14,200 14,200 0 0 14,200 14,200 14,200 0 0 2 4 600 700
728 TMG
18,000,000 50,200 50,200 50,200 0 0 50,200 50,200 50,200 0 0 4 2 2,900 300
729 TMW
4,662,350 20,400 20,400 20,400 0 0 20,400 20,400 20,400 0 0 0 0 0 0
730 TNA
49,576,264 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 0 0 0 0
731 TNB
14,490,000 8,900 8,400 8,400 -500 -5.62 8,400 8,400 8,400 100 1 11 4 2,800 400
732 TNM
5,800,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0
733 TNP
7,100,000 24,400 24,400 24,400 0 0 24,400 24,400 24,400 0 0 5 3 600 300
734 TNS
20,000,000 5,300 5,400 5,600 300 5.66 5,800 5,400 5,601 32,005 179 28 65 39,100 86,400
735 TNV
23,700,000 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 2 0 500 0
736 TNW
16,000,000 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 4 3 1,300 1,600
737 TOP
25,350,000 1,100 1,200 1,100 0 0 1,200 1,100 1,165 14,400 17 23 11 183,600 67,600
738 TOS
30,999,886 75,300 76,000 77,000 1,700 2.26 77,500 75,500 76,790 13,059 1,003 51 50 30,700 23,000
739 TOW
7,978,150 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 12 1 5,200 2,500
740 TPS
5,000,000 32,500 32,500 32,500 0 0 32,500 32,500 32,500 0 0 7 1 600 100
741 TQN
3,600,000 27,400 27,400 27,400 0 0 27,400 27,400 27,400 0 0 2 0 200 0
742 TQW
8,933,200 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 0 0 0
743 TR1
4,592,490 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 0 2 0 1,500
744 TRS
6,544,268 17,300 17,300 17,300 0 0 17,300 17,300 17,300 0 0 5 0 2,500 0
745 TRT
11,000,000 13,300 13,300 13,300 0 0 13,300 13,300 13,300 100 1 2 4 200 700
746 TS3
3,851,880 5,100 5,100 5,100 0 0 5,100 5,100 5,100 58,900 300 15 9 108,500 198,300
747 TS4
16,160,646 1,200 1,200 1,200 0 0 1,200 1,200 1,200 0 0 0 0 0 0
748 TSA
35,000,000 12,200 12,300 12,100 -100 -0.82 12,300 12,100 12,174 21,600 263 22 24 146,800 130,800
749 TSD
1,300,000 4,600 4,700 4,700 100 2.17 4,700 4,600 4,601 20,500 94 21 35 41,200 54,400
750 TSG
3,074,100 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 1 3 100 40,600
751 TSJ
74,800,000 36,000 38,000 38,000 2,000 5.56 38,000 38,000 38,000 2,000 76 2 10 2,100 9,100
752 TST
4,800,000 5,000 5,700 5,700 700 14 5,700 5,700 5,700 100 1 1 4 100 3,100
753 TT6
20,545,800 8,700 8,800 9,000 300 3.45 9,000 8,700 8,927 46,908 419 103 59 196,800 83,000
754 TTB
101,509,583 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
755 TTD
15,552,000 70,300 70,300 70,300 0 0 70,300 70,300 70,300 0 0 5 13 700 5,500
756 TTG
3,400,000 12,800 12,800 14,600 1,800 14.06 14,600 12,800 14,400 2,500 36 8 15 4,000 5,700
757 TTN
36,727,500 20,500 21,500 22,200 1,700 8.29 23,200 21,000 22,332 898,143 20,057 1,148 826 1,236,900 1,272,700
758 TTP
14,999,998 52,000 50,000 52,000 0 0 52,000 50,000 51,044 1,043 53 22 13 4,400 1,600
759 TTS
50,800,000 4,000 4,200 4,200 200 5 4,200 4,200 4,200 100 0 6 4 200 700
760 TTZ
7,570,444 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
761 TUG
2,700,000 18,200 18,200 18,200 0 0 18,200 18,200 18,200 0 0 3 2 800 600
762 TV1
26,691,319 22,300 22,300 22,400 100 0.45 22,500 22,300 22,332 22,700 507 34 21 72,300 35,300
763 TV6
3,000,000 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 4 0 5,100
764 TVA
6,300,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 5 0 5 0 4,200 0
765 TVG
2,029,589 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 0 0 0
766 TVH
4,004,000 16,300 16,300 16,300 0 0 16,300 16,300 16,300 0 0 6 0 22,300 0
767 TVM
2,400,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 2 0 700
768 TVN
678,000,000 7,700 7,800 7,800 100 1.3 8,200 7,700 7,850 554,682 4,354 300 427 837,500 1,420,500
769 TW3
1,750,000 14,200 14,200 14,200 0 0 14,200 14,200 14,200 0 0 2 0 2,100 0
770 UCT
5,344,345 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 2 2 500 700
771 UDC
35,000,000 3,800 3,600 3,800 0 0 3,900 3,500 3,659 12,500 46 33 45 27,000 111,500
772 UDJ
16,500,000 8,600 8,600 8,700 100 1.16 8,700 8,600 8,650 200 2 19 13 10,200 15,000
773 UDL
6,620,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 0 100 0
774 UEM
2,438,100 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 1 0 2,000 0
775 UMC
1,841,617 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 0 0 0 0
776 UPC
3,400,000 21,600 21,600 21,600 0 0 21,600 21,600 21,600 0 0 10 0 4,800 0
777 UPH
13,294,641 9,500 9,300 9,300 -200 -2.11 9,300 9,300 9,300 200 2 4 7 3,100 5,600
778 USC
5,500,000 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 1 2 2,000 2,200
779 USD
5,600,000 23,800 23,800 23,800 0 0 23,800 23,800 23,800 12 0 1 4 100 500
780 V11
8,399,889 600 500 500 -100 -16.67 500 500 500 11,562 6 11 18 11,500 217,900
781 V15
10,000,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0
782 VAB
539,960,043 8,900 9,000 9,100 200 2.25 9,100 8,900 9,052 97,246 880 120 167 237,900 451,400
783 VAV
32,000,000 52,500 45,000 45,000 -7,500 -14.29 45,000 45,000 45,000 100 5 12 4 1,900 4,600
784 VBB
571,153,270 9,100 9,100 9,000 -100 -1.1 9,100 8,700 8,987 110,801 996 57 41 187,000 152,100
785 VBG
8,600,000 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 1 0 100 0
786 VBH
2,900,000 12,300 12,300 12,300 0 0 12,300 12,300 12,300 0 0 0 5 0 2,300
787 VC5
5,000,000 900 900 900 0 0 900 900 900 0 0 0 3 0 26,400
788 VCE
5,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
789 VCP
83,789,658 27,800 28,700 28,300 500 1.8 28,700 27,400 27,921 40,805 1,139 99 70 186,500 92,700
790 VCR
210,000,000 24,100 23,500 24,300 200 0.83 24,300 23,500 23,524 3,400 80 21 14 15,800 11,900
791 VCT
1,100,000 8,400 8,400 8,400 0 0 8,400 8,400 8,400 0 0 0 0 0 0
792 VCW
75,000,000 31,800 28,500 31,900 100 0.31 31,900 28,500 28,809 1,100 32 5 6 3,200 6,400
793 VCX
26,530,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 0 2 0 39,900
794 VDB
8,678,238 900 900 900 0 0 900 900 900 0 0 14 0 6,400 0
795 VDG
5,000,000 16,800 15,000 16,800 0 0 16,800 15,000 15,900 200 3 16 11 4,900 1,000
796 VDN
3,142,910 18,900 18,900 18,900 0 0 18,900 18,900 18,900 90 2 0 1 0 100
797 VDT
1,965,440 18,600 15,900 15,900 -2,700 -14.52 15,900 15,900 15,900 2,426 39 8 6 2,400 2,600
798 VE2
2,158,880 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
799 VE9
12,523,613 1,900 1,900 1,900 0 0 1,900 1,900 1,900 10,809 21 28 25 111,800 235,900
800 VEA
1,328,800,000 39,000 39,200 39,600 600 1.54 39,900 39,200 39,604 396,658 15,709 798 821 787,700 1,023,600
801 VEC
43,800,000 8,200 9,000 8,900 700 8.54 9,300 8,300 8,806 53,767 473 94 64 86,000 71,900
802 VEF
166,604,050 170,200 170,100 171,500 1,300 0.76 171,500 170,000 170,940 11,900 2,034 57 52 25,600 23,100
803 VES
9,007,500 1,200 1,300 1,300 100 8.33 1,300 1,300 1,300 660,759 859 41 3 743,600 660,700
804 VET
16,000,000 18,200 18,300 17,500 -700 -3.85 18,300 17,500 17,980 500 9 17 16 8,000 13,400
805 VFC
34,000,000 104,600 104,600 104,600 0 0 104,600 104,600 104,600 0 0 3 3 700 17,600
806 VFR
15,000,000 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 10 13 3,300 7,900
807 VGG
44,100,000 43,800 43,800 43,900 100 0.23 43,900 43,800 43,828 3,900 171 36 28 9,300 10,300
808 VGI
3,043,811,200 92,900 94,000 95,900 3,000 3.23 96,400 94,000 95,751 928,703 88,923 1,614 2,591 1,582,800 1,733,200
809 VGL
9,325,155 20,400 20,400 20,400 0 0 20,400 20,400 20,400 400 8 3 3 500 6,100
810 VGR
63,250,000 60,100 60,100 60,100 0 0 60,100 60,100 60,100 0 0 17 15 3,200 5,200
811 VGT
500,000,000 14,200 14,200 14,900 700 4.93 15,200 14,200 14,787 6,364,540 94,112 2,348 3,618 8,922,300 8,968,100
812 VGV
35,774,448 30,400 31,900 31,900 1,500 4.93 31,900 31,900 31,900 100 3 3 14 5,700 10,500
813 VHD
38,000,000 11,000 11,000 10,900 -100 -0.91 11,000 9,400 10,811 900 10 5 15 1,800 8,600
814 VHF
21,500,000 18,200 18,200 18,200 0 0 18,200 18,200 18,200 0 0 0 0 0 0
815 VHG
150,000,000 1,700 1,800 1,800 100 5.88 1,800 1,700 1,730 117,150 203 114 383 904,200 2,840,300
816 VHH
7,500,000 3,300 3,200 3,200 -100 -3.03 3,200 3,200 3,200 200 1 7 6 1,700 7,800
817 VIE
5,061,244 4,300 4,300 4,300 0 0 4,300 4,300 4,300 0 0 4 0 500 0
818 VIH
5,600,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 1 0 1,000 0
819 VIM
1,250,000 20,700 20,700 20,700 0 0 20,700 20,700 20,700 0 0 1 6 1,000 5,800
820 VIN
25,500,000 16,000 14,000 14,000 -2,000 -12.5 14,000 14,000 14,000 400 6 5 4 500 1,100
821 VIR
8,240,000 5,500 5,500 5,500 0 0 5,500 5,500 5,500 0 0 0 1 0 0
822 VIW
58,018,600 8,500 8,000 8,000 -500 -5.88 8,000 8,000 8,000 200 2 3 1 700 200
823 VKC
20,000,000 900 1,000 900 0 0 1,000 900 903 271,065 245 42 22 465,500 426,500
824 VKP
8,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
825 VLB
46,921,600 41,500 41,500 42,400 900 2.17 42,500 41,500 42,210 77,205 3,259 175 150 153,600 162,500
826 VLC
212,491,611 18,300 18,300 18,300 0 0 18,700 18,300 18,457 299,938 5,536 227 388 677,900 753,200
827 VLF
11,959,982 1,000 1,100 1,100 100 10 1,100 1,000 1,096 5,541 6 16 10 22,200 22,300
828 VLG
14,212,130 9,400 9,500 10,600 1,200 12.77 10,800 9,500 10,468 187,402 1,962 186 188 238,200 242,400
829 VLP
3,536,222 1,100 1,100 1,100 0 0 1,100 1,100 1,100 0 0 18 0 8,000 0
830 VLW
28,900,000 27,400 27,400 27,400 0 0 27,400 27,400 27,400 0 0 11 3 1,700 600
831 VMA
2,700,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 6 0 2,500 0
832 VMG
9,600,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 2 4 15,100 1,900
833 VMK
3,885,000 16,900 16,900 16,900 0 0 16,900 16,900 16,900 0 0 0 0 0 0
834 VMT
3,150,000 18,000 18,000 18,000 0 0 18,000 18,000 18,000 0 0 0 1 0 1,000
835 VNA
33,999,960 20,800 22,800 22,000 1,200 5.77 23,100 20,900 22,487 12,602 283 61 52 20,300 28,200
836 VNB
67,909,960 11,100 11,200 11,300 200 1.8 11,400 11,200 11,276 44,000 496 59 81 129,900 197,500
837 VNH
8,023,071 1,200 1,300 1,100 -100 -8.33 1,300 1,100 1,106 61,738 68 51 40 61,700 228,700
838 VNI
10,559,996 11,700 10,500 11,000 -700 -5.98 11,000 10,500 10,778 911 10 5 4 2,500 3,400
839 VNP
19,428,913 10,000 10,000 10,000 0 0 10,000 9,900 9,978 21,600 216 31 21 34,900 68,700
840 VNX
1,224,948 16,800 16,800 16,800 0 0 16,800 16,800 16,800 0 0 10 0 26,600 0
841 VNY
16,249,969 5,400 5,400 5,400 0 0 5,400 5,400 5,400 0 0 5 2 600 400
842 VNZ
28,736,000 370,200 371,000 370,000 -200 -0.05 378,900 370,000 370,437 4,670 1,730 28 30 6,700 8,400
843 VOC
121,800,000 17,400 17,000 17,000 -400 -2.3 17,000 17,000 17,000 202 3 20 23 3,100 19,000
844 VPA
15,076,177 3,400 3,900 3,700 300 8.82 3,900 3,700 3,767 300 1 2 7 300 4,100
845 VPC
5,625,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 3 1 400 0
846 VPR
5,033,539 17,500 17,500 17,500 0 0 17,500 17,500 17,500 0 0 5 4 4,600 1,500
847 VPW
11,168,676 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 0 0 0 0
848 VQC
3,599,580 12,900 12,900 12,900 0 0 12,900 12,900 12,900 0 0 4 3 1,300 1,500
849 VRG
25,894,868 24,600 24,800 25,300 700 2.85 25,300 24,800 25,149 48,326 1,215 64 119 66,600 88,800
850 VSE
8,937,250 6,300 6,300 6,300 0 0 6,300 6,300 6,300 2,300 14 8 14 4,000 12,900
851 VSF
500,000,000 33,300 33,300 34,400 1,100 3.3 34,400 33,300 34,203 19,201 657 32 28 49,400 29,000
852 VSG
11,044,000 1,900 1,900 1,900 0 0 2,100 1,900 1,905 9,410 18 4 9 9,400 15,000
853 VSN
80,914,300 17,900 17,900 17,900 0 0 17,900 17,900 17,900 683 12 14 11 6,300 5,800
854 VST
66,999,337 2,800 2,800 2,800 0 0 2,900 2,700 2,840 128,100 364 83 37 241,100 350,900
855 VTA
8,000,000 3,200 3,300 3,300 100 3.13 3,300 3,100 3,220 510 2 8 16 1,700 16,500
856 VTD
12,000,000 6,700 6,900 6,900 200 2.99 6,900 6,800 6,893 6,102 42 56 55 50,000 64,800
857 VTE
15,600,000 5,900 5,800 5,800 -100 -1.69 5,800 5,800 5,800 100 1 1 3 100 2,100
858 VTG
18,644,500 9,300 9,300 9,300 0 0 9,300 9,300 9,300 1,600 15 2 6 1,600 3,700
859 VTI
3,500,000 6,400 5,500 7,300 900 14.06 7,300 5,500 6,625 800 5 5 6 1,600 1,200
860 VTK
9,383,230 68,900 70,000 71,900 3,000 4.35 72,100 68,900 71,336 168,800 12,041 482 530 196,700 223,100
861 VTL
10,119,984 8,900 7,600 7,600 -1,300 -14.61 7,600 7,600 7,600 100 1 1 5 100 1,300
862 VTM
3,279,797 21,800 21,800 21,800 0 0 21,800 21,800 21,800 0 0 0 0 0 0
863 VTQ
17,081,791 32,600 32,600 32,600 0 0 32,600 32,600 32,600 0 0 0 1 0 100
864 VTR
29,239,090 22,000 22,500 21,700 -300 -1.36 22,500 21,600 21,985 19,804 435 84 97 37,700 93,200
865 VTS
2,000,205 13,900 13,900 13,900 0 0 13,900 13,900 13,900 0 0 0 7 0 3,200
866 VTX
20,972,321 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 1 0 100
867 VUA
33,900,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 1 1 100 100
868 VVN
55,000,000 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 1 3 100 8,400
869 VVS
21,525,000 14,900 16,900 16,900 2,000 13.42 16,900 16,900 16,900 1,000 17 10 6 6,300 9,600
870 VW3
2,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 9 0 3,700
871 VWS
3,600,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
872 VXB
4,049,006 28,100 28,100 28,100 0 0 28,100 28,100 28,100 0 0 0 7 0 2,700
873 VXP
3,600,000 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 0 0 0 0
874 VXT
6,011,932 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 0 0 0 0
875 WSB
14,500,000 53,000 53,000 53,800 800 1.51 54,000 50,000 50,702 6,002 304 23 23 11,000 19,100
876 WTC
10,000,000 11,400 11,300 11,200 -200 -1.75 11,300 11,200 11,210 4,804 54 16 12 11,100 11,900
877 X26
5,000,000 30,400 30,400 30,400 0 0 30,400 30,400 30,400 0 0 2 0 600 0
878 X77
1,340,877 300 300 300 0 0 300 300 300 0 0 1 0 500 0
879 XDH
27,026,907 14,300 14,300 14,300 0 0 14,300 14,300 14,300 0 0 0 7 0 3,700
880 XHC
21,096,500 20,400 20,400 20,300 -100 -0.49 23,400 20,300 23,076 7,100 164 9 18 7,800 111,600
881 XLV
3,000,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 3 1 5,400 700
882 XMC
71,405,689 6,600 6,500 6,500 -100 -1.52 6,600 6,500 6,510 2,191 14 23 21 8,900 50,400
883 XMD
4,000,000 4,300 4,300 4,300 0 0 4,300 4,300 4,300 0 0 4 3 3,300 1,000
884 XMP
15,000,000 14,200 15,200 14,900 700 4.93 15,200 14,900 14,921 1,400 21 15 5 6,600 5,500
885 XPH
12,972,475 5,600 5,600 5,600 0 0 5,600 5,600 5,600 0 0 5 4 6,300 26,900
886 YBC
11,800,000 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 6 0 3,800
887 YTC
9,548,000 40,000 40,000 40,000 0 0 40,000 40,000 40,000 0 0 2 6 300 1,900
Đơn vị tính: Khối lượng (cổ phiếu) ; Giá trị (triệu đồng) ; Vốn hoá TT (triệu đồng) ,(*)Giá :Giá bình quân đợt 2; (+/-)% : Chênh lệch so với phiên trước
GIAO DỊCH THỎA THUẬN TRONG NƯỚC
STT Mã CK Giá thực hiện KL giao dịch Giá trị giao dịch
1 AAS
6,900 100,000 690
2 ACV
103,000 375,000 38,625
3 BSR
25,000 5,000 125
4 BWS
28,800 20,700 596
5 CCA
14,700 13,917 205
6 DKC
1,000 1,400 1
7 DNW
29,700 4,440 132
8 EFI
1,400 160,100 224
9 FHS
32,000 1,573 50
10 HAF
14,800 678,800 10,127
11 HCB
17,900 17,160 307
12 HNM
8,200 27,400 225
13 ING
7,000 33,567 238
14 KHW
25,500 4,400 112
15 MCH
222,000 57,000 12,654
16 OIL
10,300 300,000 3,090
17 POM
2,000 341,500 683
18 SBD
6,800 15,300 104
19 SQC
22,000 5,177,000 113,894
20 TAL
16,800 77,963 1,310
21 VAB
10,100 1,502,185 15,182
22 VCR
27,700 201,000 5,568
23 VFR
13,000 155,550 2,022
24 VLC
15,600 18,000 281
25 VSF
31,800 6,302,864 200,431
Dịch vụ trực tuyến
iDragon
Giao dịch trực tuyến

Là giải pháp giao dịch chứng khoán với nhiều tính năng ưu việt và tinh xảo trên nền công nghệ kỹ thuật cao; giao diện thân thiện, dễ sử dụng trên các thiết bị có kết nối Internet...
Hướng dẫn sử dụng
Phiên bản cập nhật