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

CHỈ SỐ CHỨNG KHOÁN UPCOM

Chỉ số UPCOM-INDEX: 98.62 -0.34 (-0.35%)
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 49,776,004 100% 585,810.002 100% Đặt mua 37,784 17.09% 91,574,500 51.64%
Giao dịch khớp lệnh của cổ phiếu 42,843,678 86.07% 473,051.88 80.75% Đặt bán 34,684 18.42% 117,936,400 38.13%
Giao dịch thỏa thuận của cổ phiếu 6,932,326 13.93% 112,758.122 19.25% Chênh lệch mua - bán 3,100   -26,361,900  
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 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 37,500 37,500 37,500 0 0 37,500 37,500 37,500 4 0 4 3 400 200
2 AAH
117,900,000 4,100 4,100 4,100 0 0 4,100 4,000 4,006 1,590,627 6,372 899 663 2,750,800 3,390,400
3 AAS
229,999,521 8,600 8,500 8,400 -200 -2.33 8,500 8,400 8,460 399,608 3,381 281 221 679,000 898,700
4 ABB
1,035,036,762 7,900 7,900 7,900 0 0 7,900 7,700 7,802 1,492,578 11,645 1,263 935 3,516,600 6,143,700
5 ABC
20,393,000 11,700 11,600 11,500 -200 -1.71 12,000 11,400 11,533 14,610 168 55 75 33,200 124,400
6 ABI
72,391,750 28,100 28,000 28,200 100 0.36 28,200 27,900 28,016 4,500 126 53 34 30,100 92,900
7 ABW
101,150,000 8,800 8,800 8,900 100 1.14 8,900 8,700 8,742 127,827 1,117 115 112 209,100 334,000
8 ACE
3,050,781 38,200 37,000 37,900 -300 -0.79 37,900 36,600 37,408 5,101 191 18 14 12,200 11,500
9 ACM
51,000,000 600 600 700 100 16.67 700 500 603 1,289,302 777 210 109 3,218,300 2,405,100
10 ACS
4,000,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 1 2 1,000 300
11 ACV
2,177,173,236 100,200 102,000 100,100 -100 -0.1 102,600 100,000 100,862 170,235 17,171 516 633 273,500 389,600
12 AFX
35,000,000 7,100 7,100 7,200 100 1.41 7,400 7,000 7,104 80,601 573 145 92 111,600 176,800
13 AG1
4,863,386 14,500 14,400 14,400 -100 -0.69 14,400 14,400 14,400 100 1 5 7 2,900 12,000
14 AGF
28,109,743 2,100 2,100 2,000 -100 -4.76 2,100 2,000 2,006 3,500 7 17 18 12,600 12,600
15 AGP
23,143,941 40,900 42,000 41,500 600 1.47 42,000 41,000 41,500 520 22 11 13 4,400 6,600
16 AGX
10,800,000 86,500 86,400 86,400 -100 -0.12 86,400 86,400 86,400 100 9 1 2 100 400
17 AIC
100,000,000 12,400 11,000 12,400 0 0 12,400 11,000 12,050 438 5 16 5 9,700 1,600
18 AIG
170,601,298 44,100 44,100 44,400 300 0.68 44,500 44,000 44,284 26,100 1,156 54 45 62,400 70,200
19 ALV
5,657,936 8,800 8,800 8,800 0 0 8,900 8,700 8,802 27,800 245 56 54 55,800 52,900
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 12,000 12,100 12,000 0 0 12,100 12,000 12,006 1,600 19 5 4 7,700 3,100
22 AMS
60,000,000 8,200 8,300 8,500 300 3.66 8,600 8,300 8,401 367,680 3,089 214 219 568,500 587,200
23 ANT
18,399,823 23,000 23,000 23,000 0 0 23,000 23,000 23,000 3,402 78 23 11 20,100 5,800
24 APC
20,121,395 8,400 8,400 8,500 100 1.19 8,500 8,400 8,453 9,203 78 24 33 13,300 21,300
25 APF
29,770,578 50,700 50,700 50,700 0 0 50,700 50,700 50,700 1,653 84 17 44 9,000 14,700
26 APL
1,200,000 17,200 17,200 17,200 0 0 17,200 17,200 17,200 0 0 0 0 0 0
27 APP
4,724,632 6,900 6,700 6,500 -400 -5.8 7,000 6,400 6,674 38,203 255 117 87 49,700 60,200
28 APT
8,800,000 3,000 3,000 3,000 0 0 3,000 3,000 3,000 0 0 2 2 2,100 500
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
11,999,998 500 500 500 0 0 600 400 500 127,600 64 53 47 1,022,800 815,200
32 ATB
13,884,000 500 500 500 0 0 600 500 546 5,400 3 37 17 176,100 210,700
33 ATG
15,220,000 3,000 3,000 2,900 -100 -3.33 3,000 2,900 2,966 8,701 26 5 23 8,800 66,900
34 AVC
75,052,052 57,900 57,900 57,900 0 0 57,900 57,900 57,900 100 6 13 14 3,200 6,300
35 AVF
43,338,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0
36 AVG
17,679,982 22,400 21,200 20,600 -1,800 -8.04 23,100 20,500 21,676 264,303 5,729 244 282 293,900 599,700
37 BAL
2,000,000 10,500 11,600 11,600 1,100 10.48 11,600 11,600 11,600 800 9 2 5 900 71,800
38 BBH
2,047,932 11,100 11,100 11,100 0 0 11,100 11,100 11,100 0 0 4 0 2,400 0
39 BBM
2,000,000 6,600 7,400 5,800 -800 -12.12 7,400 5,800 6,600 200 1 3 2 300 400
40 BBT
9,800,000 16,300 16,200 15,800 -500 -3.07 16,200 15,800 16,086 1,430 23 14 13 12,600 24,100
41 BCA
19,000,000 12,800 13,000 12,400 -400 -3.13 13,000 12,400 12,722 37,000 471 36 66 54,200 69,000
42 BCB
5,700,000 700 700 700 0 0 700 700 700 0 0 13 0 24,700 0
43 BCP
6,000,000 11,200 11,200 11,200 0 0 11,200 11,200 11,200 0 0 0 7 0 12,000
44 BCR
473,799,913 2,700 2,700 2,700 0 0 2,700 2,600 2,607 2,146,224 5,595 636 610 3,324,400 6,352,000
45 BCV
1,800,000 21,500 21,500 21,500 0 0 21,500 21,500 21,500 0 0 0 0 0 0
46 BDG
24,799,920 40,000 40,100 40,800 800 2 41,000 40,000 40,413 822 33 9 24 18,100 4,100
47 BDT
38,600,000 7,400 7,500 7,300 -100 -1.35 7,600 7,300 7,424 7,900 59 29 39 35,500 81,600
48 BDW
12,410,800 25,900 25,900 25,900 0 0 25,900 25,900 25,900 2 0 2 1 300 200
49 BEL
6,000,000 11,900 11,900 11,900 0 0 11,900 11,900 11,900 0 0 0 0 0 0
50 BGE
730,000,000 4,100 4,100 4,100 0 0 4,100 4,000 4,006 1,761,594 7,057 407 441 2,783,400 3,392,100
51 BGW
18,149,446 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 0 0 0
52 BHA
66,000,000 24,800 24,600 24,600 -200 -0.81 24,700 24,600 24,643 2,100 52 16 10 8,300 7,800
53 BHC
4,500,000 1,900 1,900 1,700 -200 -10.53 1,900 1,700 1,805 1,900 3 5 3 2,900 2,100
54 BHG
8,935,643 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
55 BHI
100,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 7 800 5,500
56 BHK
3,986,000 19,500 19,500 19,500 0 0 19,500 19,500 19,500 0 0 0 1 0 1,200
57 BHP
9,179,290 5,400 6,200 6,200 800 14.81 6,200 6,200 6,200 200 1 15 1 23,500 200
58 BIG
15,084,689 5,700 5,700 5,700 0 0 5,700 5,600 5,657 97,235 550 54 79 154,300 291,400
59 BII
57,680,000 700 700 600 -100 -14.29 800 600 700 802,955 562 179 151 2,137,200 1,543,600
60 BIO
8,562,000 16,100 15,000 15,000 -1,100 -6.83 15,000 15,000 15,000 100 2 3 8 1,100 2,200
61 BLF
11,500,000 3,600 3,500 3,600 0 0 3,600 3,500 3,593 9,200 33 17 20 26,000 41,600
62 BLI
60,000,000 10,000 9,900 10,200 200 2 10,200 9,900 9,972 28,300 282 36 43 51,100 67,600
63 BLN
5,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 0 0 0
64 BLT
4,000,000 37,700 37,700 37,500 -200 -0.53 37,700 37,000 37,211 4,400 164 42 21 11,300 16,000
65 BMD
2,753,280 12,900 12,500 11,300 -1,600 -12.4 12,500 11,300 11,600 400 5 5 2 2,600 400
66 BMF
15,848,063 9,000 8,700 9,500 500 5.56 9,500 8,700 9,100 200 2 18 15 10,000 7,100
67 BMG
5,292,000 19,300 19,300 19,300 0 0 19,300 19,300 19,300 0 0 2 2 200 200
68 BMJ
104,999,978 10,200 9,500 10,000 -200 -1.96 10,000 9,500 9,532 2,200 21 13 23 9,200 11,400
69 BMK
6,800,000 15,400 15,500 16,000 600 3.9 16,500 15,300 15,595 2,141 33 12 19 3,700 16,100
70 BMN
2,750,000 10,100 10,100 10,100 0 0 10,100 10,100 10,100 1 0 0 4 0 1,600
71 BMS
71,111,425 11,800 11,700 11,500 -300 -2.54 11,800 11,500 11,627 158,101 1,838 97 115 399,700 443,800
72 BMV
24,200,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 0 3 0 3,600
73 BNW
37,549,391 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 5 0 800 0
74 BOT
59,246,800 5,200 5,200 5,900 700 13.46 5,900 5,200 5,830 2,450,529 14,287 723 788 3,097,300 2,449,700
75 BQB
5,800,000 3,600 3,900 4,000 400 11.11 4,000 3,900 3,950 402 2 16 14 14,000 16,000
76 BRR
112,500,000 23,100 23,900 22,800 -300 -1.3 23,900 22,800 23,258 2,400 56 9 8 15,700 13,200
77 BRS
4,541,950 21,000 21,000 21,000 0 0 21,000 21,000 21,000 500 11 7 2 3,200 1,100
78 BSA
66,850,975 21,200 21,200 21,200 0 0 21,200 21,200 21,200 0 0 11 7 18,100 28,000
79 BSD
3,000,000 15,100 15,100 15,100 0 0 15,100 15,100 15,100 0 0 4 1 500 100
80 BSG
60,000,000 12,000 12,500 12,500 500 4.17 12,500 12,500 12,500 100 1 6 13 3,500 2,100
81 BSH
18,000,000 21,400 21,400 21,400 0 0 21,400 21,400 21,400 0 0 3 5 500 6,400
82 BSL
45,000,000 11,000 10,800 10,800 -200 -1.82 10,800 10,800 10,800 1,100 12 9 15 3,800 15,300
83 BSP
12,500,000 10,000 10,400 10,400 400 4 10,400 10,400 10,400 100 1 6 11 6,800 9,700
84 BSQ
45,000,000 21,500 21,500 21,500 0 0 21,500 21,500 21,500 1,200 26 6 11 3,000 23,300
85 BT1
5,669,959 13,000 13,000 13,000 0 0 13,000 13,000 13,000 400 5 3 2 700 500
86 BT6
32,993,550 3,400 3,400 3,400 0 0 3,400 3,400 3,400 0 0 0 0 0 0
87 BTB
7,691,226 6,300 5,800 5,400 -900 -14.29 5,800 5,400 5,533 3,300 18 8 8 3,300 9,300
88 BTD
6,414,100 18,000 19,400 19,400 1,400 7.78 19,400 19,400 19,400 100 2 9 7 7,200 1,700
89 BTG
1,190,000 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 1 0 100 0
90 BTH
25,000,000 45,300 44,600 43,600 -1,700 -3.75 45,900 43,600 44,904 12,807 575 81 64 15,000 26,400
91 BTN
4,465,570 2,900 2,900 2,900 0 0 2,900 2,900 2,900 1,100 3 14 10 15,100 15,400
92 BTU
3,600,000 13,900 13,900 14,100 200 1.44 14,700 13,900 14,142 34,900 494 38 24 80,100 37,900
93 BTV
25,000,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 4 2 1,200 1,800
94 BVB
551,846,215 14,200 14,300 14,000 -200 -1.41 14,300 13,900 14,008 3,009,542 42,158 1,865 1,073 4,911,400 4,764,500
95 BVG
9,750,948 2,300 2,300 2,300 0 0 2,400 2,300 2,373 47,700 113 24 37 115,200 238,500
96 BVL
82,788,300 11,000 11,400 10,700 -300 -2.73 11,400 10,700 11,165 4,300 48 7 16 9,000 12,100
97 BVN
5,000,000 14,100 15,300 15,300 1,200 8.51 15,300 15,300 15,300 100 2 17 6 115,800 5,300
98 BWA
2,700,000 10,500 10,500 10,500 0 0 10,500 10,500 10,500 0 0 0 0 0 0
99 BWS
100,007,569 34,300 34,300 34,300 0 0 34,300 34,300 34,300 0 0 14 8 25,000 6,900
100 C12
4,850,000 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 0 0 0 0
101 C21
19,336,371 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 8 2 4,300 200
102 C22
3,550,000 19,300 19,300 19,300 0 0 19,300 19,300 19,300 0 0 1 7 500 7,200
103 C4G
357,300,754 8,400 8,400 8,300 -100 -1.19 8,400 8,200 8,316 460,104 3,826 459 474 1,017,400 1,301,800
104 C92
5,312,920 4,000 3,900 4,000 0 0 4,100 3,900 4,059 25,716 104 40 50 54,500 49,600
105 CAD
8,799,927 500 500 600 100 20 600 400 491 94,218 46 34 24 239,100 230,400
106 CAT
9,748,579 20,600 20,500 20,600 0 0 20,600 20,400 20,510 13,600 279 33 20 33,100 28,600
107 CBI
43,006,366 14,000 14,000 13,300 -700 -5 14,000 13,300 13,767 3,000 41 7 15 6,700 7,200
108 CBS
5,291,868 36,300 36,600 35,700 -600 -1.65 36,600 35,600 35,802 4,700 168 32 50 23,100 23,800
109 CC1
358,507,825 17,500 17,500 17,400 -100 -0.57 17,500 17,400 17,445 3,861 67 24 51 14,800 80,200
110 CC4
64,000,000 11,200 12,800 12,800 1,600 14.29 12,800 12,800 12,800 100 1 1 2 100 200
111 CCA
15,092,326 15,300 15,300 15,300 0 0 15,300 15,300 15,300 0 0 4 1 3,400 100
112 CCC
40,250,000 18,300 18,300 18,300 0 0 18,300 18,300 18,300 0 0 0 0 0 0
113 CCM
6,199,900 46,900 46,900 46,900 0 0 46,900 45,000 46,200 400 18 7 9 2,000 4,600
114 CCP
2,400,000 45,500 45,500 45,500 0 0 45,500 45,500 45,500 0 0 0 0 0 0
115 CCT
28,480,000 10,200 10,200 10,200 0 0 10,200 10,200 10,200 0 0 4 1 2,200 1,200
116 CCV
1,800,000 37,000 37,000 37,000 0 0 37,000 37,000 37,000 0 0 1 0 3,000 0
117 CDG
3,464,995 3,400 3,400 3,400 0 0 3,400 3,400 3,400 0 0 13 0 3,000 0
118 CDH
2,000,000 10,100 10,100 10,100 0 0 10,100 10,100 10,100 296 3 9 10 900 3,300
119 CDO
31,504,975 1,900 1,800 1,900 0 0 1,900 1,800 1,803 71,932 130 18 31 120,900 232,700
120 CDP
18,270,000 10,100 10,500 10,500 400 3.96 10,500 10,500 10,500 300 3 21 14 15,300 8,300
121 CDR
2,133,271 15,700 15,500 15,500 -200 -1.27 15,500 15,500 15,500 406 6 14 17 5,100 7,300
122 CEN
21,712,440 2,000 2,000 2,000 0 0 2,000 1,900 1,933 71,402 138 75 80 330,800 380,100
123 CFM
2,000,000 8,100 8,100 8,100 0 0 8,100 8,100 8,100 500 4 5 5 3,500 1,400
124 CFV
8,096,000 27,500 29,400 29,400 1,900 6.91 29,400 29,400 29,400 100 3 9 7 1,700 1,200
125 CGV
9,499,956 3,500 3,700 3,700 200 5.71 3,700 3,700 3,700 100 0 8 16 8,300 36,800
126 CH5
3,732,450 15,200 15,200 15,200 0 0 15,200 15,200 15,200 0 0 0 0 0 0
127 CHC
6,731,596 4,600 4,600 4,600 0 0 4,600 4,600 4,600 0 0 2 1 100 100
128 CHS
28,400,000 12,400 12,400 12,400 0 0 12,400 12,400 12,400 0 0 8 3 3,100 300
129 CI5
2,700,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 4 5 1,600 1,200
130 CID
1,082,000 27,900 27,900 27,900 0 0 27,900 27,900 27,900 0 0 5 9 2,000 3,400
131 CIP
4,545,000 2,900 2,700 2,700 -200 -6.9 2,700 2,700 2,700 100 0 7 8 11,100 35,500
132 CK8
3,000,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 0 0 0 0
133 CKA
3,286,404 53,100 51,000 50,200 -2,900 -5.46 51,100 50,200 50,731 14,201 720 70 93 29,700 66,000
134 CKD
31,000,000 25,800 25,600 25,000 -800 -3.1 25,700 25,000 25,356 4,303 109 26 9 17,800 8,400
135 CLG
21,150,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
136 CLX
86,600,000 18,000 18,100 17,800 -200 -1.11 18,200 17,700 17,809 90,400 1,610 174 213 303,100 429,500
137 CMD
15,000,000 23,300 23,300 23,300 0 0 23,300 23,300 23,300 0 0 18 37 7,500 29,000
138 CMF
8,100,000 326,700 326,700 326,700 0 0 326,700 326,700 326,700 0 0 9 7 3,000 600
139 CMI
15,002,500 800 800 800 0 0 800 800 800 200 0 6 2 3,600 400
140 CMK
1,432,578 8,800 8,800 8,800 0 0 8,800 8,800 8,800 0 0 0 0 0 0
141 CMM
91,849,998 12,300 10,600 12,400 100 0.81 12,400 10,600 12,161 7,402 90 14 13 15,900 27,400
142 CMN
4,800,000 68,900 58,600 58,600 -10,300 -14.95 58,600 58,600 58,600 700 41 7 13 900 6,700
143 CMP
32,405,415 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 0 0 0 0
144 CMT
8,000,000 15,600 15,800 16,000 400 2.56 16,000 15,700 15,767 6,029 95 24 25 20,200 16,300
145 CMW
15,534,900 13,800 13,500 13,500 -300 -2.17 13,500 13,500 13,500 915 12 15 4 5,800 1,200
146 CNA
1,673,622 43,900 43,900 43,900 0 0 43,900 43,900 43,900 0 0 0 0 0 0
147 CNC
11,364,325 39,500 39,000 38,900 -600 -1.52 39,000 38,900 38,917 600 23 35 10 4,600 7,500
148 CNN
8,800,000 51,500 51,500 51,500 0 0 51,500 51,500 51,500 0 0 2 1 2,100 1,000
149 CNT
50,392,785 13,500 13,400 13,400 -100 -0.74 13,400 13,300 13,355 1,168 16 19 21 14,200 6,100
150 CPA
23,627,990 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 0 4 0 2,000
151 CPH
4,400,000 300 300 300 0 0 300 300 300 0 0 18 0 92,400 0
152 CPI
36,505,000 4,700 4,700 4,700 0 0 4,700 4,700 4,700 1,000 5 3 10 1,100 5,600
153 CQN
75,049,936 34,200 34,200 34,000 -200 -0.58 34,200 33,900 34,033 11,500 391 13 20 14,900 36,700
154 CQT
25,000,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 4 2 8,300 400
155 CSI
16,800,000 34,600 34,600 34,000 -600 -1.73 35,000 34,000 34,439 33,201 1,143 80 84 54,200 63,400
156 CT3
8,799,849 8,600 7,400 7,400 -1,200 -13.95 7,400 7,400 7,400 100 1 2 3 500 700
157 CT6
6,108,078 9,400 9,400 9,400 0 0 9,400 9,400 9,400 1 0 4 5 1,300 4,700
158 CTA
8,454,381 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
159 CTN
6,958,345 500 500 500 0 0 500 500 500 0 0 0 0 0 0
160 CTW
28,000,000 32,800 32,100 32,300 -500 -1.52 32,300 32,100 32,167 300 10 18 6 2,600 900
161 CTX
78,907,276 7,600 7,600 7,600 0 0 7,600 7,600 7,600 0 0 0 0 0 0
162 CYC
1,990,530 2,500 2,500 2,500 0 0 2,500 2,500 2,500 0 0 0 2 0 600
163 DAC
1,004,974 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 0 0 0 0
164 DAG
60,314,112 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
165 DAN
20,938,000 34,000 34,000 34,000 0 0 34,000 34,000 34,000 0 0 7 3 5,400 3,200
166 DAS
4,200,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 6 0 3,600 0
167 DBM
1,941,588 30,900 30,500 35,000 4,100 13.27 35,000 30,500 31,625 400 13 7 19 900 4,600
168 DC1
4,504,337 8,000 9,100 8,300 300 3.75 9,100 8,300 8,376 1,701 14 8 10 5,900 7,500
169 DCF
30,000,000 56,500 50,500 50,500 -6,000 -10.62 50,500 50,500 50,500 100 5 3 9 100 1,500
170 DCG
6,825,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 9 0 2,200 0
171 DCH
2,880,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 0 0 0 0
172 DCR
6,500,000 4,800 4,800 4,800 0 0 4,800 4,800 4,800 300 1 3 3 400 500
173 DCS
60,310,988 1,100 1,200 1,100 0 0 1,200 1,000 1,086 735,411 799 67 93 1,481,500 1,382,600
174 DCT
27,223,647 600 700 600 0 0 700 500 667 920 1 20 23 231,400 398,000
175 DDB
12,000,000 13,400 13,400 13,400 0 0 13,400 13,200 13,387 28,900 387 31 35 70,900 103,900
176 DDH
3,600,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 0 0 0 0
177 DDM
12,244,495 2,400 2,500 2,500 100 4.17 2,500 2,500 2,500 100 0 1 4 100 7,300
178 DDN
15,349,328 7,600 7,700 7,700 100 1.32 7,700 7,700 7,700 107 1 28 21 9,700 9,500
179 DDV
146,109,900 19,800 20,000 19,800 0 0 20,300 19,600 19,976 2,350,413 46,951 1,165 1,844 3,398,700 4,956,700
180 DFC
11,400,000 26,100 26,300 26,100 0 0 26,400 26,100 26,185 11,203 293 49 24 40,700 15,700
181 DFF
80,000,000 1,700 1,700 1,800 100 5.88 1,800 1,700 1,708 351,612 600 180 182 909,300 1,529,200
182 DGT
79,000,000 5,400 5,400 5,400 0 0 5,500 5,300 5,391 122,300 659 161 137 308,700 527,500
183 DHB
272,200,000 9,200 9,300 9,300 100 1.09 9,300 9,200 9,266 4,700 44 26 33 21,700 42,600
184 DHD
27,947,317 34,500 35,000 35,000 500 1.45 35,000 35,000 35,000 119 4 9 3 500 900
185 DHN
6,290,900 35,100 35,100 35,100 0 0 35,100 35,100 35,100 0 0 5 0 5,800 0
186 DIC
26,585,840 1,100 1,200 1,100 0 0 1,200 1,100 1,104 264,112 292 64 52 524,600 679,800
187 DID
15,622,552 4,400 4,500 4,500 100 2.27 4,500 4,400 4,487 5,300 24 35 24 61,800 81,300
188 DKC
2,288,540 900 900 900 0 0 900 900 900 0 0 16 0 44,000 0
189 DKW
4,378,120 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 0 0 0 0
190 DLD
9,307,415 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 1 0 100 0
191 DLR
4,500,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 0 3 0 300
192 DLT
2,500,056 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 6 0 3,600 0
193 DM7
15,411,100 23,000 23,000 23,000 0 0 23,000 23,000 23,000 0 0 3 0 5,200 0
194 DMN
12,500,000 5,700 5,600 5,600 -100 -1.75 5,600 5,600 5,600 2,080 12 7 7 5,800 3,300
195 DMS
4,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 0 5 0 52,000
196 DNA
56,329,567 24,100 24,100 24,100 0 0 24,100 24,100 24,100 0 0 4 1 22,600 100
197 DND
12,834,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 1 1 500 100
198 DNE
5,773,600 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 3 2 4,200 500
199 DNH
422,400,000 57,700 57,700 57,700 0 0 57,700 57,700 57,700 0 0 0 1 0 200
200 DNL
4,310,000 24,700 24,700 24,700 0 0 24,700 24,700 24,700 0 0 4 0 1,300 0
201 DNM
5,253,070 7,800 8,800 8,800 1,000 12.82 8,800 8,800 8,800 106 1 6 4 600 1,000
202 DNN
57,964,061 200 200 200 0 0 200 200 200 0 0 355 0 1,368,400 0
203 DNT
7,459,675 37,000 37,000 37,000 0 0 37,000 37,000 37,000 0 0 1 2 400 300
204 DNW
120,000,000 33,200 33,000 33,300 100 0.3 33,300 32,100 32,278 5,001 161 89 59 40,500 50,700
205 DOC
10,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 1 0 200
206 DOP
4,719,950 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 4 0 2,200 0
207 DP1
20,979,000 38,200 38,200 38,500 300 0.79 38,500 38,200 38,364 2,300 88 28 20 16,900 9,200
208 DP2
20,000,000 5,300 5,400 5,400 100 1.89 5,400 5,400 5,400 200 1 3 5 2,200 4,400
209 DPC
2,237,280 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 1 0 100 0
210 DPH
3,000,000 56,800 56,800 56,800 0 0 56,800 56,800 56,800 0 0 1 2 100 300
211 DPP
3,000,010 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 0 0 0
212 DPS
31,085,257 300 300 300 0 0 300 300 300 0 0 0 0 0 0
213 DRG
1,658,400 11,000 11,000 9,400 -1,600 -14.55 11,200 9,400 10,717 28,705 308 62 51 31,600 52,700
214 DRI
73,200,000 15,500 15,500 15,300 -200 -1.29 15,600 15,200 15,352 1,057,990 16,242 879 865 1,529,200 2,186,600
215 DSD
47,100,000 16,400 16,400 16,400 0 0 16,400 16,400 16,400 0 0 1 2 100 400
216 DSG
30,000,000 4,500 4,500 4,500 0 0 5,100 4,500 4,620 500 2 5 5 700 20,900
217 DSP
118,684,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 1 2 0 300
218 DTB
1,558,248 14,900 14,900 14,900 0 0 14,900 14,900 14,900 0 0 1 2 200 300
219 DTE
50,725,887 4,300 3,800 4,700 400 9.3 4,700 3,700 4,200 401 2 4 8 400 37,200
220 DTH
7,471,614 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 2 0 100 0
221 DTI
13,488,800 2,300 2,300 2,300 0 0 2,400 2,300 2,300 20,500 47 59 50 62,500 132,900
222 DTP
16,229,042 160,600 160,600 160,600 0 0 160,600 160,600 160,600 0 0 5 10 1,600 1,800
223 DUS
5,614,300 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 2 0 600 0
224 DVC
10,793,670 11,800 12,900 10,300 -1,500 -12.71 12,900 10,300 11,167 355 4 5 7 4,400 4,200
225 DVG
28,000,000 1,700 1,700 1,500 -200 -11.76 1,700 1,500 1,595 192,428 307 98 78 350,400 929,100
226 DVN
237,000,000 25,500 25,600 25,700 200 0.78 25,800 25,400 25,536 40,105 1,024 95 95 152,700 158,000
227 DVW
2,345,000 20,500 20,500 20,500 0 0 20,500 20,500 20,500 0 0 2 0 100 0
228 DWC
20,172,800 14,900 14,900 14,900 0 0 14,900 14,900 14,900 100 1 8 6 1,000 1,300
229 DWS
25,918,130 15,800 15,800 15,800 0 0 15,800 15,800 15,800 0 0 2 5 100 6,800
230 DXL
3,957,900 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 0 1 0 300
231 DZM
5,395,985 2,900 2,900 2,900 0 0 2,900 2,900 2,900 0 0 0 0 0 0
232 E12
1,200,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 1 0 0 3 0 29,100
233 E29
5,000,000 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 4 3 3,300 6,100
234 ECO
20,000,000 12,700 12,500 11,700 -1,000 -7.87 12,600 11,500 12,087 104,800 1,267 109 64 164,500 213,800
235 EFI
10,880,000 2,100 1,800 1,800 -300 -14.29 2,300 1,800 2,287 16,300 37 10 13 41,500 39,100
236 EIC
36,677,145 23,400 23,300 23,400 0 0 23,400 23,300 23,380 4,000 94 10 16 8,700 13,400
237 EIN
45,407,161 2,400 2,400 2,300 -100 -4.17 2,400 2,300 2,328 14,900 35 38 27 64,000 89,500
238 EME
3,780,298 29,000 29,000 29,000 0 0 29,000 29,000 29,000 0 0 0 3 0 1,000
239 EMG
3,000,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 0 0 0 0
240 EMS
20,999,440 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 13 26 1,700 11,700
241 EPC
9,388,500 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
242 EPH
2,500,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 7 6 13,000 4,000
243 FBA
3,414,900 900 900 900 0 0 900 900 900 0 0 0 0 0 0
244 FBC
3,700,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 36 0 245,500 0
245 FCC
5,997,040 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
246 FCS
29,450,000 6,300 6,400 6,400 100 1.59 6,400 6,400 6,400 210 1 10 6 24,400 3,000
247 FGL
14,676,300 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 2 0 500
248 FHN
3,000,000 14,100 14,100 14,100 0 0 14,100 14,100 14,100 0 0 0 0 0 0
249 FHS
12,751,462 36,800 36,800 36,800 0 0 36,800 36,800 36,800 0 0 2 1 200 2,000
250 FIC
127,000,000 15,800 15,800 15,600 -200 -1.27 15,800 15,600 15,722 5,102 80 30 19 27,800 12,400
251 FLC
709,997,807 3,500 3,500 3,500 0 0 3,500 3,500 3,500 0 0 0 0 0 0
252 FOC
18,471,275 70,400 71,100 70,000 -400 -0.57 71,200 70,000 70,178 19,999 1,404 85 37 30,300 35,000
253 FOX
492,509,164 92,500 92,600 92,000 -500 -0.54 92,600 91,900 92,060 50,163 4,618 142 127 127,300 83,900
254 FRC
3,000,000 26,600 26,600 26,600 0 0 26,600 26,600 26,600 0 0 3 0 400 0
255 FRM
11,700,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 9 0 6,700 0
256 FSO
5,624,966 5,900 7,200 7,200 1,300 22.03 7,200 7,200 7,200 200 1 4 1 400 4,300
257 FT1
7,079,853 49,100 48,400 49,100 0 0 49,100 48,400 48,750 200 10 18 11 4,000 1,800
258 FTI
3,943,710 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 2 0 60,200 0
259 FTM
50,000,000 700 700 800 100 14.29 800 600 705 77,160 54 88 81 674,600 1,221,300
260 G20
14,400,000 600 600 500 -100 -16.67 600 500 527 4,400 2 33 27 117,300 261,000
261 G36
103,745,067 6,500 6,500 6,500 0 0 6,600 6,400 6,463 66,552 430 119 94 220,800 347,400
262 GAB
14,903,987 196,400 196,400 196,400 0 0 196,400 196,400 196,400 0 0 0 0 0 0
263 GCB
4,039,147 17,200 17,200 17,200 0 0 17,200 17,200 17,200 0 0 0 1 0 500
264 GCF
30,679,999 26,600 26,600 26,600 0 0 26,600 26,600 26,600 100 3 19 9 10,100 5,400
265 GDA
114,691,510 24,300 24,300 23,900 -400 -1.65 24,300 23,900 24,027 31,601 759 99 86 61,700 75,500
266 GER
2,200,000 4,800 4,800 4,800 0 0 4,800 4,800 4,800 0 0 2 0 100 0
267 GGG
29,388,589 1,700 1,800 1,800 100 5.88 1,900 1,800 1,844 20,504 38 30 17 31,300 30,100
268 GH3
11,500,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 0 0 0 0
269 GHC
47,662,500 30,600 30,600 30,500 -100 -0.33 30,900 30,500 30,673 13,400 411 50 45 41,800 33,400
270 GLC
10,500,000 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 0 0 0 0
271 GLW
18,000,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 1 2 100 200
272 GMC
33,000,259 5,300 5,100 5,300 0 0 5,300 5,000 5,051 7,083 36 20 28 18,600 96,500
273 GND
9,000,000 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 3 0 2,000
274 GPC
54,072,143 2,800 2,800 2,900 100 3.57 2,900 2,800 2,806 47,700 134 88 72 132,800 385,600
275 GSM
28,562,000 27,000 27,000 27,000 0 0 27,000 27,000 27,000 1,000 27 8 9 5,000 3,500
276 GTD
9,300,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 4 0 2,200 0
277 GTS
28,499,764 10,900 10,400 10,400 -500 -4.59 10,400 10,400 10,400 2,100 22 8 4 3,800 2,400
278 GTT
43,503,000 300 300 300 0 0 300 300 300 0 0 0 0 0 0
279 GVT
11,605,100 76,000 80,000 80,000 4,000 5.26 80,000 80,000 80,000 1,600 128 11 4 3,800 1,600
280 H11
1,060,000 6,300 6,100 6,100 -200 -3.17 6,100 6,100 6,100 2,929 18 13 17 29,400 12,400
281 HAC
29,181,096 10,500 10,500 10,100 -400 -3.81 10,500 9,700 10,038 850 9 23 11 7,200 7,100
282 HAF
14,500,000 13,700 13,700 13,700 0 0 13,700 13,700 13,700 61 1 2 11 1,000 2,500
283 HAI
182,682,799 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 0 0 0 0
284 HAM
9,638,061 40,000 40,000 40,000 0 0 40,000 40,000 40,000 0 0 1 2 1,000 1,500
285 HAN
141,048,000 10,400 10,600 10,300 -100 -0.96 10,600 10,300 10,312 2,600 27 29 38 14,500 41,800
286 HAV
3,297,860 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 6 7 3,600 21,600
287 HBC
347,213,270 6,600 6,600 6,600 0 0 6,600 6,500 6,506 558,181 3,632 595 515 1,285,100 1,915,200
288 HBD
2,011,100 19,000 19,000 19,000 0 0 19,000 19,000 19,000 63 1 0 1 0 3,200
289 HBH
16,000,000 5,900 5,800 5,700 -200 -3.39 5,800 5,700 5,727 3,703 21 8 15 11,100 23,900
290 HC1
8,000,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 3 1 800 100
291 HC3
20,685,717 26,500 26,500 26,500 0 0 26,500 26,500 26,500 0 0 2 3 700 300
292 HCB
5,199,274 19,700 19,700 19,700 0 0 19,700 19,700 19,700 0 0 0 0 0 0
293 HCI
5,232,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 0 0 0
294 HD2
8,962,353 17,800 18,800 18,600 800 4.49 18,800 18,100 18,131 19,900 361 21 19 38,900 52,800
295 HD6
15,120,000 13,700 13,900 13,700 0 0 13,900 13,400 13,535 42,600 577 108 97 85,500 122,100
296 HD8
10,000,000 9,200 9,000 9,000 -200 -2.17 9,000 9,000 9,000 400 4 5 20 3,900 35,200
297 HDM
20,096,259 35,500 36,000 35,900 400 1.13 36,000 35,800 35,900 300 11 24 15 8,200 7,900
298 HDO
16,959,879 400 400 400 0 0 400 400 400 0 0 0 0 0 0
299 HDP
9,934,418 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 2 0 4,000 0
300 HDS
5,162,924 8,300 8,300 8,300 0 0 8,300 8,300 8,300 0 0 0 0 0 0
301 HDW
31,882,470 15,200 15,200 15,200 0 0 15,200 15,200 15,200 0 0 5 0 1,900 0
302 HEC
6,000,000 62,000 62,000 62,000 0 0 62,000 62,000 62,000 0 0 9 3 1,900 1,000
303 HEJ
4,400,000 15,400 14,600 14,300 -1,100 -7.14 15,500 14,300 14,628 3,201 47 11 24 6,000 12,300
304 HEP
6,000,000 17,000 17,000 17,000 0 0 17,000 17,000 17,000 0 0 3 2 3,100 1,100
305 HES
9,297,450 18,200 18,200 18,200 0 0 18,200 18,200 18,200 0 0 0 1 0 100
306 HFB
9,100,000 8,500 8,600 8,600 100 1.18 8,600 8,600 8,600 300 3 14 7 4,600 20,600
307 HFC
10,198,105 7,200 8,100 8,100 900 12.5 8,100 8,100 8,100 100 1 6 4 2,800 2,000
308 HFX
1,270,000 10,300 8,800 8,800 -1,500 -14.56 8,800 8,800 8,800 500 4 1 4 500 11,700
309 HGT
20,000,000 10,900 10,900 10,900 0 0 10,900 10,900 10,900 0 0 2 0 600 0
310 HHG
34,896,354 1,600 1,700 1,600 0 0 1,700 1,500 1,600 160,736 257 204 169 1,354,900 1,523,500
311 HHN
1,440,000 500 500 500 0 0 500 500 500 0 0 7 0 3,800 0
312 HIG
22,559,030 13,600 13,600 13,200 -400 -2.94 13,600 13,200 13,236 1,116 15 11 14 13,500 12,200
313 HIO
21,000,000 9,000 9,000 9,000 0 0 9,100 9,000 9,009 5,600 50 32 19 32,600 43,100
314 HJC
12,853,052 6,700 6,300 6,300 -400 -5.97 6,300 6,300 6,300 100 1 5 3 4,700 1,200
315 HKB
51,599,999 600 600 600 0 0 600 500 532 22,500 12 37 29 689,700 917,100
316 HLA
34,459,293 400 400 400 0 0 400 400 400 0 0 0 0 0 0
317 HLB
3,000,000 302,000 302,000 347,300 45,300 15 347,300 302,000 324,650 200 65 4 2 300 200
318 HLO
8,000,000 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 1 0 100 0
319 HLS
11,169,125 24,500 24,500 24,500 0 0 24,500 24,500 24,500 0 0 0 1 0 200
320 HLT
5,500,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 0 0 0
321 HLY
1,000,000 13,300 13,500 13,500 200 1.5 13,500 13,500 13,500 500 7 3 3 1,400 11,500
322 HMD
4,974,450 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 0 0 0 0
323 HMG
9,000,000 13,900 13,900 13,900 0 0 13,900 13,900 13,900 0 0 0 0 0 0
324 HMS
10,919,846 46,000 46,000 45,300 -700 -1.52 46,000 45,000 45,391 15,400 699 45 57 20,000 67,000
325 HNB
9,500,000 12,100 12,100 12,100 0 0 12,100 12,100 12,100 0 0 6 6 700 3,300
326 HND
500,000,000 12,800 12,700 12,700 -100 -0.78 12,900 12,700 12,793 34,500 441 60 46 62,200 123,700
327 HNF
30,000,000 50,000 50,000 50,000 0 0 50,000 50,000 50,000 0 0 0 3 0 1,200
328 HNG
1,108,553,895 6,800 6,800 6,800 0 0 6,900 6,600 6,714 1,100,252 7,387 700 589 2,891,100 4,259,900
329 HNI
23,778,900 26,600 27,100 27,200 600 2.26 27,200 27,100 27,150 200 5 12 8 4,700 1,300
330 HNM
44,400,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 254,631 2,292 118 107 346,800 437,700
331 HNP
5,000,000 17,100 17,100 17,100 0 0 17,100 17,100 17,100 0 0 1 2 100 200
332 HNR
20,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 0 0 0 0
333 HOT
8,000,000 17,000 19,500 19,500 2,500 14.71 19,500 19,500 19,500 115 2 3 4 500 400
334 HPB
3,880,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 12 0 0 0 0 0
335 HPD
8,306,590 21,600 21,000 20,800 -800 -3.7 21,000 20,800 20,833 1,500 31 24 22 11,600 13,000
336 HPH
8,400,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 1 0 200 0
337 HPI
60,000,000 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 4 1 5,400 100
338 HPM
3,800,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 1 0 200 0
339 HPP
8,007,177 91,000 87,000 89,900 -1,100 -1.21 90,000 87,000 89,286 1,402 125 20 24 3,400 8,200
340 HPT
10,507,382 22,200 22,100 22,100 -100 -0.45 22,100 22,100 22,100 500 11 18 5 15,800 1,800
341 HPW
74,206,940 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 8 4 4,300 6,200
342 HRB
6,338,400 61,600 61,600 61,600 0 0 61,600 61,600 61,600 0 0 0 1 0 100
343 HSA
7,872,727 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
344 HSI
10,000,000 1,400 1,400 1,500 100 7.14 1,500 1,400 1,467 4,233 6 15 15 10,500 17,100
345 HSM
20,500,000 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 11 10 9,000 7,300
346 HSP
12,027,086 16,400 16,400 16,300 -100 -0.61 16,400 16,300 16,375 800 13 19 13 7,400 10,700
347 HSV
15,749,994 3,900 4,000 3,900 0 0 4,000 3,800 3,902 53,102 207 65 58 78,300 151,200
348 HTE
23,608,165 3,900 3,800 3,900 0 0 3,900 3,800 3,873 4,573 18 40 26 37,300 29,400
349 HTM
220,000,000 9,700 10,400 10,400 700 7.22 10,400 10,400 10,400 100 1 11 7 7,100 2,100
350 HTP
91,804,980 3,700 3,200 3,200 -500 -13.51 3,200 3,200 3,200 463,075 1,482 99 122 462,900 1,142,900
351 HTT
20,000,000 1,600 1,700 1,700 100 6.25 1,800 1,700 1,700 50,173 85 10 12 121,500 131,200
352 HU3
9,999,944 3,700 3,800 3,700 0 0 3,800 3,700 3,720 500 2 19 19 50,800 49,200
353 HU4
15,000,000 13,800 13,800 13,700 -100 -0.72 13,800 13,500 13,698 49,300 675 60 55 83,200 94,900
354 HU6
7,500,000 5,100 5,200 5,200 100 1.96 5,200 5,200 5,200 11,400 59 19 11 41,800 24,000
355 HUG
19,511,389 36,700 36,700 36,700 0 0 36,700 36,700 36,700 0 0 4 7 800 4,200
356 HVA
13,650,000 17,000 17,000 16,700 -300 -1.76 18,000 16,600 17,055 73,604 1,255 163 156 119,700 138,000
357 HVG
227,038,291 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 0 0 0 0
358 HWS
87,600,000 17,400 17,600 17,300 -100 -0.57 17,600 17,200 17,333 600 10 26 25 9,300 39,000
359 IBC
83,150,661 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 0 0 0
360 IBD
9,000,000 7,100 7,100 7,100 0 0 7,100 7,100 7,100 0 0 0 0 0 0
361 ICC
3,800,000 27,000 31,000 31,000 4,000 14.81 31,000 31,000 31,000 100 3 8 14 4,700 30,000
362 ICF
12,807,000 3,400 3,400 3,300 -100 -2.94 3,400 3,200 3,270 15,512 51 26 33 29,600 41,500
363 ICI
4,000,000 9,300 9,300 9,300 0 0 9,300 9,300 9,300 0 0 3 4 5,100 12,000
364 ICN
20,399,960 72,900 74,700 74,000 1,100 1.51 74,800 73,700 74,058 6,000 444 45 40 23,800 16,800
365 IDP
61,804,472 214,400 214,400 214,400 0 0 214,400 214,400 214,400 0 0 1 4 0 6,900
366 IFS
87,140,984 26,000 26,100 26,000 0 0 26,300 26,000 26,124 4,930 129 14 22 54,600 18,400
367 IHK
2,141,928 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 1 4 0 700
368 ILA
19,641,431 3,900 4,000 4,000 100 2.56 4,100 3,900 4,013 34,258 137 26 38 78,700 166,800
369 ILC
6,100,391 7,600 8,700 8,400 800 10.53 8,700 7,000 7,983 600 5 18 12 4,400 1,800
370 ILS
36,000,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 6 5 7,900 1,600
371 IME
3,599,948 84,600 84,600 84,600 0 0 84,600 84,600 84,600 0 0 0 0 0 0
372 IN4
1,200,000 66,200 66,200 66,200 0 0 66,200 66,200 66,200 0 0 0 2 0 200
373 ING
20,809,702 13,700 12,000 12,000 -1,700 -12.41 12,000 12,000 12,000 1,770 21 1 1 5,000 1,700
374 IRC
17,500,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
375 ISG
8,800,000 8,500 9,700 9,700 1,200 14.12 9,700 9,500 9,575 2,401 23 19 5 10,600 2,400
376 ISH
45,000,000 26,900 26,900 26,900 0 0 26,900 26,900 26,900 0 0 6 5 1,900 4,800
377 IST
15,008,492 39,300 39,300 39,400 100 0.25 39,400 39,300 39,357 700 28 8 9 3,100 13,900
378 ITA
938,463,607 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
379 ITS
26,459,924 5,000 4,900 5,100 100 2 5,100 4,900 5,049 48,501 245 111 79 129,300 87,000
380 JOS
15,322,723 1,300 1,400 1,300 0 0 1,400 1,200 1,309 50,100 66 27 22 332,100 66,900
381 KAC
23,999,999 21,000 21,000 21,000 0 0 21,000 21,000 21,000 0 0 0 0 0 0
382 KCB
8,000,000 17,800 17,800 16,000 -1,800 -10.11 17,800 15,900 16,537 92,429 1,529 211 142 120,500 134,500
383 KCE
1,500,000 13,200 12,000 12,000 -1,200 -9.09 12,000 12,000 12,000 100 1 8 4 1,300 2,600
384 KGM
25,430,000 6,600 6,700 6,500 -100 -1.52 6,700 6,500 6,501 35,400 230 34 31 45,700 75,600
385 KHD
3,262,818 15,400 15,400 15,400 0 0 15,400 15,400 15,400 1,500 23 3 3 2,500 2,000
386 KHL
12,000,000 700 700 700 0 0 700 700 700 0 0 0 0 0 0
387 KHW
28,599,996 34,500 34,500 34,500 0 0 34,500 34,500 34,500 0 0 15 3 3,500 1,100
388 KIP
9,800,000 13,200 13,200 13,200 0 0 13,200 13,200 13,200 0 0 1 0 1,400 0
389 KLB
365,281,878 11,600 11,700 11,800 200 1.72 11,800 11,500 11,613 147,244 1,710 242 150 428,600 308,100
390 KLF
165,352,561 800 800 800 0 0 800 800 800 0 0 0 0 0 0
391 KSH
57,509,675 400 400 400 0 0 400 400 400 0 0 0 0 0 0
392 KTC
36,473,833 8,900 8,900 8,900 0 0 8,900 8,900 8,900 0 0 2 3 200 300
393 KTL
6,519,500 18,800 18,800 18,800 0 0 18,800 18,800 18,800 0 0 2 2 1,200 600
394 KTT
2,955,000 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
395 KVC
49,500,000 1,800 1,800 1,800 0 0 1,900 1,700 1,795 781,601 1,403 298 261 1,883,800 2,428,100
396 KWA
3,800,000 15,600 15,600 15,600 0 0 15,600 15,600 15,600 0 0 3 0 2,200 0
397 L12
7,000,000 4,500 4,300 4,300 -200 -4.44 4,300 4,300 4,300 100 0 13 18 13,900 11,800
398 L35
3,265,155 5,400 5,400 5,400 0 0 5,400 5,400 5,400 0 0 0 4 0 1,200
399 L43
3,500,000 3,500 3,100 3,100 -400 -11.43 3,100 3,100 3,100 100 0 11 14 2,000 11,000
400 L44
4,000,000 500 500 500 0 0 500 500 500 1,500 1 9 3 97,500 11,500
401 L45
4,800,000 3,600 3,600 3,600 0 0 3,700 3,600 3,605 6,500 23 33 15 144,300 54,900
402 L61
7,576,200 1,400 1,300 1,300 -100 -7.14 1,300 1,300 1,300 300 0 10 7 13,500 41,300
403 L62
8,298,243 2,800 2,900 3,200 400 14.29 3,200 2,900 3,124 1,700 5 6 8 2,700 1,700
404 L63
8,279,361 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 5 1 10,500 1,000
405 LAI
17,100,000 36,500 37,500 36,700 200 0.55 38,000 36,100 36,702 111,600 4,096 138 186 151,100 233,600
406 LAW
12,200,000 31,000 31,000 31,000 0 0 31,000 31,000 31,000 0 0 2 1 200 100
407 LCC
5,838,999 1,400 1,400 1,400 0 0 1,400 1,400 1,400 0 0 1 1 100 800
408 LCM
24,633,000 1,500 1,400 1,400 -100 -6.67 1,400 1,300 1,314 290,378 381 116 97 398,700 869,700
409 LCS
7,600,000 600 500 600 0 0 600 500 552 47,701 26 19 15 48,800 208,900
410 LDW
78,800,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 0 0 0 0
411 LG9
5,026,600 6,300 6,300 6,300 0 0 6,300 6,300 6,300 102 1 6 1 4,100 100
412 LGM
11,840,000 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 1 0 700 0
413 LIC
90,000,000 41,000 41,200 40,500 -500 -1.22 41,200 40,500 40,757 10,000 408 31 23 16,900 17,100
414 LKW
2,500,000 45,900 46,500 46,400 500 1.09 47,500 43,300 46,044 900 41 21 19 7,400 21,700
415 LLM
79,726,104 18,100 18,900 19,600 1,500 8.29 19,600 18,300 18,580 12,900 240 39 26 24,200 21,100
416 LM3
5,150,000 3,400 3,400 3,400 0 0 3,400 3,400 3,400 0 0 0 7 0 12,600
417 LM7
5,000,000 2,900 3,300 2,800 -100 -3.45 3,300 2,800 3,133 300 1 8 13 1,300 23,500
418 LMC
1,500,000 7,500 8,000 8,000 500 6.67 8,000 8,000 8,000 100 1 6 4 300 300
419 LMH
25,629,995 1,100 1,200 1,100 0 0 1,200 1,000 1,070 419,900 450 104 93 458,600 1,179,700
420 LMI
5,500,000 11,600 11,700 11,700 100 0.86 11,700 11,700 11,700 3,000 35 4 2 4,000 3,000
421 LNC
8,230,067 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
422 LO5
5,149,791 1,200 1,200 1,200 0 0 1,200 1,200 1,200 0 0 0 6 0 6,900
423 LPT
12,000,000 7,200 8,200 7,900 700 9.72 8,200 7,700 7,896 96,302 760 106 103 130,700 135,000
424 LQN
1,893,540 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 2 1 300 300
425 LSG
90,000,000 19,100 18,900 18,300 -800 -4.19 18,900 17,800 18,186 282,142 5,131 273 189 377,400 450,500
426 LTC
4,586,000 2,100 2,200 2,300 200 9.52 2,400 2,200 2,225 18,200 40 13 11 22,400 38,200
427 LTG
100,741,465 7,100 7,000 6,900 -200 -2.82 7,300 6,100 6,938 240,271 1,667 398 256 424,200 488,000
428 LUT
15,000,000 600 600 600 0 0 600 600 600 200 0 9 8 59,500 85,300
429 M10
31,751,000 24,600 24,500 24,600 0 0 24,600 24,400 24,453 1,705 42 19 14 27,500 11,600
430 MA1
10,050,392 31,000 30,500 30,500 -500 -1.61 30,500 30,500 30,500 103 3 10 8 3,700 5,600
431 MBN
5,750,000 7,900 7,900 7,900 0 0 7,900 7,900 7,900 0 0 0 0 0 0
432 MBT
3,800,000 33,500 38,500 37,500 4,000 11.94 38,500 37,500 38,179 7,947 303 25 21 8,400 13,500
433 MCG
57,510,000 2,000 2,000 1,900 -100 -5 2,000 1,900 1,905 49,300 94 82 56 160,200 320,400
434 MCH
735,553,179 143,700 144,500 144,300 600 0.42 147,000 144,000 146,192 102,518 14,988 183 275 109,300 138,000
435 MDA
1,200,000 9,000 9,000 9,000 0 0 9,000 9,000 9,000 0 0 1 0 100 0
436 MDF
55,113,595 6,800 6,800 6,800 0 0 6,800 6,800 6,800 0 0 3 3 7,000 13,000
437 MEC
8,353,620 4,800 4,800 4,700 -100 -2.08 4,800 4,200 4,726 34,270 162 14 14 36,500 48,600
438 MEF
3,940,522 5,800 5,800 5,800 0 0 5,800 5,800 5,800 0 0 26 0 62,800 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 48,300 48,300 45,900 -2,400 -4.97 48,300 45,800 46,649 174,402 8,136 409 252 201,700 275,500
441 MGC
10,800,000 16,200 16,200 15,100 -1,100 -6.79 16,200 14,000 15,071 90,238 1,360 305 136 136,600 114,400
442 MGG
8,999,622 27,200 27,200 27,200 0 0 27,200 27,200 27,200 10 0 9 7 1,700 5,100
443 MGR
20,000,000 4,200 4,200 3,600 -600 -14.29 4,200 3,600 4,000 569 2 17 5 13,600 3,400
444 MH3
24,000,000 46,800 46,500 47,000 200 0.43 47,200 46,100 46,965 8,300 390 47 37 17,500 27,300
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 MIE
141,991,500 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 0 2 0 400
447 MIM
3,409,860 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 0 0 0 0
448 MKP
25,545,867 28,800 28,800 30,200 1,400 4.86 30,200 28,800 29,734 2,900 86 23 17 13,600 9,200
449 MLC
4,171,175 22,100 22,100 22,100 0 0 22,100 22,100 22,100 0 0 2 1 200 100
450 MLS
4,000,000 23,800 24,800 23,800 0 0 24,800 23,800 23,806 17,105 407 23 49 23,200 37,600
451 MML
329,052,593 29,000 29,000 30,200 1,200 4.14 30,700 29,000 29,867 73,528 2,196 163 212 144,800 110,500
452 MNB
20,000,000 32,400 32,000 32,000 -400 -1.23 32,000 32,000 32,000 107 3 6 2 1,500 200
453 MND
2,194,475 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 1 0 100 0
454 MPC
400,938,300 12,800 13,000 12,800 0 0 13,000 12,800 12,820 19,651 252 91 130 58,500 222,900
455 MPT
17,107,164 700 600 600 -100 -14.29 600 600 600 61,132 37 53 36 184,800 554,500
456 MPY
6,143,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 4 0 400 0
457 MQB
3,675,675 8,700 8,700 8,700 0 0 8,700 8,700 8,700 0 0 0 0 0 0
458 MQN
7,018,925 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 14 7 8,600 6,000
459 MRF
6,796,172 22,400 22,400 22,400 0 0 22,400 22,400 22,400 0 0 3 0 1,400 0
460 MSR
1,099,155,420 19,700 19,700 19,300 -400 -2.03 19,700 19,100 19,411 1,157,147 22,462 1,241 846 1,575,900 2,429,600
461 MTA
110,113,591 19,100 20,200 18,500 -600 -3.14 20,200 17,900 18,194 38,125 694 163 218 54,300 110,800
462 MTB
6,278,259 9,800 9,800 9,800 0 0 9,800 9,800 9,800 0 0 0 0 0 0
463 MTC
5,200,000 1,900 1,900 1,900 0 0 1,900 1,900 1,900 0 0 6 0 6,400 0
464 MTG
10,450,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 1 7 2,300 26,700
465 MTH
4,787,910 17,500 18,500 18,000 500 2.86 18,500 18,000 18,167 300 5 10 6 5,800 3,900
466 MTL
6,000,000 5,700 5,800 6,200 500 8.77 6,200 5,800 5,906 7,700 45 22 14 59,700 16,800
467 MTP
7,455,406 15,500 15,000 15,000 -500 -3.23 15,000 15,000 15,000 24,400 366 15 9 25,500 31,600
468 MTS
15,000,000 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 3 6 7,100 11,600
469 MTV
5,400,000 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 5 5 5,100 1,700
470 MTX
645,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 4 0 400 0
471 MVC
100,000,000 10,000 10,000 10,700 700 7 11,500 10,000 10,579 144,011 1,523 107 95 179,200 266,600
472 MVN
6,374,700 78,500 78,100 78,500 0 0 79,000 78,000 78,227 3,757 294 32 64 23,700 38,100
473 MZG
105,915,068 7,500 7,400 7,500 0 0 7,600 7,300 7,433 30,767 229 92 60 92,100 130,500
474 NAC
2,835,000 900 900 900 0 0 900 900 900 0 0 43 0 1,122,600 0
475 NAS
8,315,764 37,800 37,800 37,800 0 0 37,800 37,800 37,800 0 0 14 5 5,400 10,800
476 NAU
3,669,999 9,500 9,500 9,500 0 0 9,500 9,500 9,500 0 0 4 0 300 0
477 NAW
37,385,983 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 1 0 1,000 0
478 NBE
5,000,000 12,100 12,100 12,400 300 2.48 12,600 12,100 12,312 12,100 149 65 12 94,100 17,700
479 NBT
29,400,000 18,200 18,800 19,000 800 4.4 19,000 18,800 18,900 211 4 11 9 1,600 3,300
480 NCG
119,784,325 8,000 8,000 8,000 0 0 8,000 7,600 7,699 10,700 82 41 31 23,100 38,800
481 NCS
17,949,098 26,500 26,000 25,900 -600 -2.26 26,000 24,800 25,147 30,700 772 61 16 41,800 39,100
482 ND2
49,993,960 40,500 40,500 40,500 0 0 40,500 40,500 40,500 0 0 4 4 2,100 1,900
483 NDC
5,964,000 141,700 141,700 141,700 0 0 141,700 141,700 141,700 0 0 1 5 400 1,100
484 NDF
7,853,800 900 900 900 0 0 900 900 900 0 0 0 0 0 0
485 NDP
11,100,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 5 0 5,100 0
486 NDT
15,639,976 5,000 5,000 5,000 0 0 5,000 4,800 4,859 2,200 11 26 16 9,900 23,400
487 NDW
34,311,748 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 6 0 4,400 0
488 NED
40,500,000 7,300 7,400 7,300 0 0 7,400 7,300 7,356 49,800 366 20 49 88,500 124,100
489 NEM
8,848,500 21,600 21,600 21,600 0 0 21,600 21,600 21,600 0 0 0 1 0 100
490 NGC
2,299,854 2,000 2,000 2,000 0 0 2,000 2,000 2,000 2 0 1 0 100 0
491 NHP
27,576,490 300 300 300 0 0 300 300 300 0 0 0 0 0 0
492 NHV
5,480,112 800 800 800 0 0 800 700 701 107,600 75 37 24 174,600 156,400
493 NJC
4,750,000 16,600 16,700 16,700 100 0.6 16,700 16,700 16,700 2,400 40 10 16 6,700 5,000
494 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
495 NNT
9,490,841 65,100 69,900 69,900 4,800 7.37 69,900 69,900 69,900 200 14 7 4 1,100 600
496 NOS
20,056,000 1,200 1,200 1,100 -100 -8.33 1,200 1,100 1,174 6,800 8 2 10 6,800 15,000
497 NQB
17,230,204 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
498 NQN
50,831,593 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 0 0 0 0
499 NQT
18,233,269 8,500 8,500 8,500 0 0 8,500 8,500 8,500 0 0 1 0 0 0
500 NS2
56,800,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 5 9 2,400 1,500
501 NSG
8,639,208 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 0 0 0 0
502 NSL
10,000,000 21,600 21,600 21,600 0 0 21,600 21,600 21,600 0 0 0 1 0 1,000
503 NSS
10,263,942 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 8 0 4,800 0
504 NTB
39,779,577 400 400 400 0 0 400 400 400 0 0 0 0 0 0
505 NTC
23,999,980 234,200 233,000 234,200 0 0 234,200 230,400 231,889 17,600 4,081 114 111 55,400 44,400
506 NTF
6,000,000 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 0 2 0 300
507 NTT
23,500,000 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 2 2 1,000 1,800
508 NTW
10,000,000 19,000 19,000 19,000 0 0 19,000 19,000 19,000 0 0 5 4 1,400 600
509 NUE
6,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 6 4 8,200 2,300
510 NVP
10,963,000 10,300 10,300 10,300 0 0 10,300 10,300 10,300 0 0 0 0 0 0
511 NWT
8,500,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
512 NXT
6,600,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 6 7 10,100 6,800
513 ODE
10,000,000 44,300 44,300 44,500 200 0.45 44,500 44,200 44,357 19,600 869 51 34 24,000 27,700
514 OIL
201,425,936 12,400 12,400 12,400 0 0 12,500 12,200 12,309 515,872 6,350 492 341 1,179,000 1,209,500
515 ONW
2,000,000 3,000 3,000 3,000 0 0 3,000 3,000 3,000 0 0 1 0 100 0
516 PAI
4,235,290 11,800 11,800 11,800 0 0 11,800 11,800 11,800 0 0 1 3 100 1,500
517 PAP
232,000,000 31,300 32,100 32,100 800 2.56 32,100 32,100 32,100 2,000 64 21 10 12,600 5,600
518 PAS
28,049,968 3,200 3,200 3,100 -100 -3.13 3,200 3,100 3,106 138,700 431 110 93 310,700 405,600
519 PAT
25,000,000 92,000 92,000 92,500 500 0.54 93,100 92,000 92,727 13,240 1,228 63 100 26,300 38,300
520 PBC
113,299,902 7,900 7,900 7,700 -200 -2.53 8,000 7,600 7,681 28,600 220 46 62 43,000 104,200
521 PBT
17,522,284 15,900 13,600 13,600 -2,300 -14.47 14,700 13,600 13,957 700 10 6 17 700 14,400
522 PCC
11,500,000 24,000 24,000 24,000 0 0 24,000 24,000 24,000 0 0 6 3 6,900 2,600
523 PCF
3,000,000 5,600 5,600 5,400 -200 -3.57 5,600 5,400 5,538 8,523 47 34 26 28,100 22,300
524 PCM
4,000,000 13,500 13,500 13,500 0 0 13,500 13,500 13,500 0 0 3 2 4,100 2,600
525 PDC
15,000,000 5,100 5,400 5,400 300 5.88 5,400 5,400 5,400 21,700 117 10 9 27,900 32,900
526 PDV
66,095,966 15,500 15,500 15,400 -100 -0.65 15,500 15,400 15,459 34,620 535 43 65 49,800 139,500
527 PEC
3,115,409 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
528 PEG
231,898,919 4,900 4,600 4,600 -300 -6.12 4,600 4,600 4,600 183 1 10 6 3,500 1,600
529 PEQ
4,965,514 43,400 49,700 49,700 6,300 14.52 49,700 49,700 49,700 103 5 13 4 3,400 300
530 PFL
50,000,000 2,500 2,500 2,500 0 0 2,500 2,400 2,462 2,600 6 35 48 223,700 363,800
531 PGB
420,000,000 14,800 15,300 14,800 0 0 15,300 14,800 15,047 1,598 24 27 40 10,000 29,400
532 PHH
20,000,000 6,200 6,200 6,200 0 0 6,200 6,200 6,200 0 0 0 0 0 0
533 PHP
326,960,000 44,700 44,500 43,600 -1,100 -2.46 44,800 43,500 43,928 166,883 7,331 370 269 316,500 316,400
534 PHS
150,009,819 11,000 11,900 11,900 900 8.18 11,900 11,900 11,900 107 1 7 7 600 900
535 PID
4,000,000 2,800 2,800 2,800 0 0 2,800 2,800 2,800 0 0 0 0 0 0
536 PIS
27,500,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 0 0 0 1 0 200
537 PIV
17,324,942 3,400 3,500 3,600 200 5.88 3,600 3,400 3,500 121,001 424 131 134 341,400 314,100
538 PJS
9,000,000 23,600 23,600 23,600 0 0 23,600 23,600 23,600 0 0 2 1 1,500 800
539 PLA
10,000,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 5 13 6,800 17,900
540 PLE
1,215,000 13,400 13,400 13,400 0 0 13,400 13,400 13,400 0 0 0 0 0 0
541 PLO
7,192,550 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 3 4 800 6,800
542 PMJ
1,800,000 16,000 16,000 16,000 0 0 16,000 16,000 16,000 0 0 0 2 0 1,200
543 PMT
5,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 0 3 0 500
544 PMW
49,999,832 37,000 37,000 37,000 0 0 37,000 37,000 37,000 0 0 2 2 1,100 2,100
545 PND
6,666,666 6,300 6,300 6,300 0 0 6,300 6,300 6,300 0 0 4 3 2,000 9,500
546 PNG
9,000,000 17,600 17,600 17,600 0 0 17,600 17,600 17,600 0 0 3 0 1,600 0
547 PNP
16,100,000 23,000 23,000 23,000 0 0 23,000 23,000 23,000 700 16 10 2 4,100 700
548 PNT
9,282,802 5,700 5,700 5,700 0 0 5,700 5,700 5,700 0 0 3 1 4,100 100
549 POB
10,900,000 50,800 50,800 50,800 0 0 50,800 50,800 50,800 100 5 1 1 100 100
550 POM
279,676,336 2,000 2,100 2,000 0 0 2,100 1,900 1,955 604,273 1,181 393 267 1,317,100 2,252,100
551 POS
40,000,000 23,300 23,300 23,300 0 0 23,300 23,300 23,300 4 0 8 23 14,000 13,800
552 POV
12,499,612 8,200 8,200 8,200 0 0 8,200 8,200 8,200 1,000 8 7 6 5,600 8,600
553 PPH
74,670,891 29,400 29,400 29,200 -200 -0.68 29,400 28,800 29,084 20,500 596 78 52 40,600 80,200
554 PPI
48,290,629 400 400 400 0 0 400 400 400 0 0 0 0 0 0
555 PQN
30,000,000 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 1 0 100 0
556 PRO
3,000,000 6,800 5,900 5,900 -900 -13.24 5,900 5,900 5,900 102 1 6 2 3,200 200
557 PRT
300,000,000 10,800 10,800 10,800 0 0 10,800 10,700 10,757 1,400 15 19 30 8,500 71,500
558 PSB
50,000,000 4,900 5,000 5,000 100 2.04 5,000 4,900 4,962 32,915 163 82 83 119,700 475,200
559 PSG
35,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
560 PSL
11,812,500 13,400 14,600 14,600 1,200 8.96 14,600 14,600 14,600 110 2 8 8 7,000 13,500
561 PSN
40,000,000 10,700 10,700 10,700 0 0 10,700 10,700 10,700 0 0 0 1 0 100
562 PSP
40,000,000 15,600 15,900 15,600 0 0 16,000 13,800 14,416 11,200 161 14 29 19,200 32,400
563 PTE
12,500,000 3,300 3,700 3,300 0 0 3,700 3,300 3,500 200 1 2 7 200 2,400
564 PTG
4,996,185 700 700 700 0 0 700 700 700 0 0 72 0 338,300 0
565 PTH
3,503,164 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 5 0 3,800 0
566 PTO
1,200,000 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 2 0 600
567 PTP
6,800,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 4 1 2,700 100
568 PTT
16,493,172 13,500 11,500 11,500 -2,000 -14.81 11,500 11,500 11,500 4,100 47 3 11 4,100 13,900
569 PTV
20,000,000 4,000 4,100 4,000 0 0 4,100 4,000 4,003 5,900 24 29 33 24,700 40,700
570 PVA
21,846,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
571 PVE
25,000,000 2,600 2,800 2,700 100 3.85 2,800 2,600 2,700 30,201 82 10 22 64,600 81,700
572 PVH
21,000,000 900 1,000 800 -100 -11.11 1,000 800 827 4,402 4 8 20 8,900 33,000
573 PVL
50,000,000 3,900 3,800 4,200 300 7.69 4,200 3,800 4,113 191,103 786 83 94 256,200 386,800
574 PVM
38,638,600 16,100 16,100 16,200 100 0.62 16,200 16,000 16,039 6,200 99 19 31 38,800 30,800
575 PVO
8,900,000 6,100 6,200 6,100 0 0 6,200 6,100 6,156 6,401 39 29 43 13,600 58,200
576 PVR
53,100,913 1,200 1,200 1,200 0 0 1,200 1,100 1,187 11,500 14 12 20 63,000 249,600
577 PVV
30,000,000 1,300 1,300 1,400 100 7.69 1,400 1,300 1,302 25,100 33 22 13 88,900 102,900
578 PVX
400,000,000 1,800 1,800 1,800 0 0 1,900 1,700 1,803 690,338 1,245 196 236 1,762,000 3,411,900
579 PVY
59,489,787 2,400 2,200 2,500 100 4.17 2,500 2,100 2,352 4,800 11 21 19 21,500 35,200
580 PWA
10,000,000 3,500 3,500 3,500 0 0 3,500 3,400 3,496 13,355 47 21 20 40,200 96,700
581 PWS
38,363,579 12,800 12,800 12,800 0 0 12,800 12,800 12,800 0 0 3 3 300 1,100
582 PX1
20,000,000 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
583 PXA
15,000,000 1,000 1,000 1,000 0 0 1,000 1,000 1,000 300 0 7 10 2,800 33,800
584 PXC
28,068,900 500 500 500 0 0 500 500 500 0 0 3 0 700 0
585 PXI
30,000,000 2,000 2,000 2,100 100 5 2,100 2,000 2,003 3,100 6 46 41 144,500 190,300
586 PXL
82,722,212 14,700 14,700 14,600 -100 -0.68 14,900 14,500 14,677 174,524 2,561 171 171 284,000 446,300
587 PXM
15,000,000 600 500 600 0 0 600 500 556 7,103 4 17 19 150,700 162,800
588 PXS
60,000,000 2,900 2,800 2,700 -200 -6.9 2,800 2,600 2,708 139,302 377 116 89 250,700 581,300
589 PXT
20,000,000 2,700 2,800 2,700 0 0 2,800 2,700 2,708 13,800 37 61 57 122,400 139,600
590 QBS
69,329,928 700 700 700 0 0 800 600 701 525,449 368 207 185 3,437,200 2,540,100
591 QCC
1,500,000 11,500 11,500 11,500 0 0 11,500 11,500 11,500 0 0 13 2 200 200
592 QHW
8,000,000 35,000 35,000 35,000 0 0 35,000 35,000 35,000 0 0 8 3 1,900 500
593 QNC
60,000,000 6,200 6,300 6,300 100 1.61 6,300 6,200 6,277 13,300 83 19 9 31,200 28,200
594 QNS
367,648,153 47,900 47,900 47,800 -100 -0.21 48,000 47,300 47,527 556,805 26,463 760 1,949 804,300 673,300
595 QNT
3,222,000 14,000 14,000 14,000 0 0 14,000 14,000 14,000 0 0 0 2 0 5,000
596 QNU
6,800,000 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 0 0 0 0
597 QNW
20,000,000 21,100 21,100 21,100 0 0 21,100 21,100 21,100 0 0 3 4 600 300
598 QPH
18,583,100 30,500 30,500 30,500 0 0 30,500 30,500 30,500 0 0 7 2 1,800 600
599 QSP
10,792,275 27,200 27,200 27,200 0 0 27,200 27,200 27,200 0 0 8 3 1,900 300
600 QTP
450,000,000 13,800 13,800 13,800 0 0 13,900 13,800 13,807 150,300 2,075 246 178 322,400 692,300
601 RAT
5,921,841 18,200 18,200 18,200 0 0 18,200 18,200 18,200 0 0 1 0 0 0
602 RBC
10,030,308 5,900 5,900 5,900 0 0 5,900 5,900 5,900 43 0 9 5 5,700 300
603 RCC
32,064,749 22,000 21,800 22,000 0 0 22,000 21,000 21,650 824 18 9 22 2,500 10,500
604 RCD
5,300,062 1,900 1,700 1,700 -200 -10.53 1,700 1,700 1,700 6,200 11 7 11 6,200 29,400
605 RIC
28,708,169 3,400 3,400 3,300 -100 -2.94 3,400 3,300 3,347 1,900 6 14 13 4,700 8,900
606 RTB
87,945,000 37,800 38,300 38,600 800 2.12 40,100 38,300 38,729 4,810 186 38 56 14,000 33,700
607 S12
5,000,000 2,000 2,000 2,000 0 0 2,000 2,000 2,000 0 0 0 1 0 1,000
608 S27
1,572,833 700 700 700 0 0 700 700 700 0 0 0 0 0 0
609 S72
12,000,000 6,900 6,900 6,900 0 0 6,900 6,900 6,900 0 0 1 1 2,000 1,000
610 S74
6,480,000 16,300 16,300 16,300 0 0 16,300 16,300 16,300 4 0 3 1 3,300 400
611 S96
11,155,532 400 400 400 0 0 400 400 400 0 0 0 0 0 0
612 SAC
4,050,000 15,200 15,800 15,900 700 4.61 15,900 15,500 15,758 4,300 68 22 28 15,600 15,100
613 SAL
8,310,000 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 10 0 3,200 0
614 SAP
1,286,984 33,000 33,000 33,000 0 0 33,000 33,000 33,000 0 0 0 0 0 0
615 SAS
133,481,310 41,300 41,500 41,400 100 0.24 41,500 41,100 41,310 11,563 478 99 102 91,200 46,600
616 SB1
10,500,000 7,100 7,100 7,100 0 0 7,100 7,100 7,100 0 0 3 1 300 600
617 SBB
87,524,536 15,100 15,100 15,100 0 0 15,100 15,100 15,100 35,400 535 29 27 48,900 51,300
618 SBD
13,916,480 7,900 7,900 7,900 0 0 7,900 7,900 7,900 6,100 48 20 36 37,200 58,700
619 SBH
124,225,000 50,000 49,500 49,500 -500 -1 49,500 49,500 49,500 100 5 15 11 2,100 4,100
620 SBL
12,012,000 6,500 6,500 6,500 0 0 6,500 6,500 6,500 0 0 6 6 800 800
621 SBM
45,044,953 35,100 35,100 35,100 0 0 35,100 35,100 35,100 0 0 1 3 100 102,300
622 SBR
81,396,192 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 2 4 200 2,400
623 SBS
146,607,600 5,200 5,200 5,100 -100 -1.92 5,200 5,100 5,130 532,476 2,731 465 441 1,048,900 2,248,100
624 SCC
4,884,900 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 1 7 100 6,700
625 SCD
8,500,000 15,400 16,500 16,500 1,100 7.14 16,500 16,500 16,500 2,000 33 2 7 2,000 44,600
626 SCJ
57,839,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 40,800 159 23 31 76,200 82,600
627 SCL
18,660,895 28,900 29,100 28,900 0 0 29,100 28,900 28,912 19,000 549 39 34 36,800 59,300
628 SCO
4,200,000 4,200 4,200 4,200 0 0 4,200 4,200 4,200 0 0 1 1 100 200
629 SCY
61,968,926 17,000 16,600 16,300 -700 -4.12 16,600 16,300 16,543 1,414 23 15 25 9,600 5,500
630 SD1
5,000,000 800 800 800 0 0 800 800 800 0 0 0 0 0 0
631 SD2
14,423,536 5,300 5,500 5,100 -200 -3.77 5,500 5,100 5,300 200 1 9 7 10,600 7,600
632 SD3
15,999,356 5,600 5,700 5,600 0 0 6,000 5,600 5,738 800 5 20 17 27,200 24,200
633 SD4
10,300,000 2,900 2,900 2,900 0 0 2,900 2,900 2,900 5,000 15 6 7 23,000 42,700
634 SD6
34,771,611 3,300 3,300 3,400 100 3.03 3,400 3,300 3,304 5,203 17 16 15 11,500 39,300
635 SD7
10,600,000 3,000 2,900 2,900 -100 -3.33 2,900 2,900 2,900 7,049 20 3 5 12,900 7,000
636 SD8
2,800,000 1,500 1,500 1,500 0 0 1,500 1,500 1,500 0 0 0 0 0 0
637 SDB
11,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
638 SDD
16,007,685 1,500 1,600 1,500 0 0 1,600 1,500 1,507 10,200 15 75 49 233,700 237,100
639 SDJ
4,343,700 3,100 3,100 3,100 0 0 3,100 3,100 3,100 0 0 0 0 0 0
640 SDK
2,600,000 20,200 20,200 20,200 0 0 20,200 20,200 20,200 0 0 3 3 13,800 6,300
641 SDP
11,114,472 1,000 900 1,000 0 0 1,100 900 975 2,800 3 11 13 19,400 88,100
642 SDT
42,732,311 6,000 5,900 5,600 -400 -6.67 6,100 5,600 5,893 43,801 258 45 41 208,900 94,200
643 SDV
5,000,000 31,000 35,600 35,600 4,600 14.84 35,600 35,600 35,600 3,000 107 14 5 7,600 3,000
644 SDX
2,250,000 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 0 0 0 0
645 SDY
4,500,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 2 0 3,200
646 SEA
125,000,000 38,900 40,800 40,600 1,700 4.37 40,800 40,000 40,543 9,300 377 17 37 11,000 37,500
647 SEP
8,400,000 22,200 25,400 25,400 3,200 14.41 25,400 25,400 25,400 1,700 43 6 7 3,800 2,300
648 SGB
338,799,141 12,900 13,100 13,300 400 3.1 13,400 13,100 13,227 1,107 15 28 30 17,700 22,200
649 SGI
75,464,700 12,900 12,500 12,000 -900 -6.98 12,500 12,000 12,213 16,000 195 47 12 25,100 25,400
650 SGP
216,294,961 30,800 30,500 29,900 -900 -2.92 30,800 29,800 30,197 114,056 3,444 258 212 137,900 314,300
651 SGS
14,420,000 18,100 17,100 18,100 0 0 18,100 17,100 18,068 3,100 56 12 9 10,300 11,600
652 SHC
4,309,550 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 4 2 900 300
653 SHG
27,000,000 2,300 2,400 2,400 100 4.35 2,400 2,400 2,400 100 0 6 6 5,700 12,100
654 SID
100,000,000 15,400 16,000 15,100 -300 -1.95 16,000 15,100 15,965 2,600 42 15 11 8,500 10,900
655 SIG
10,000,000 7,000 7,000 7,000 0 0 7,000 7,000 7,000 0 0 3 6 2,000 24,500
656 SII
64,522,104 23,200 23,200 23,200 0 0 23,200 23,200 23,200 0 0 2 3 1,100 2,600
657 SIV
3,012,374 47,400 43,400 43,400 -4,000 -8.44 43,400 43,400 43,400 700 30 5 10 1,200 5,000
658 SJC
7,226,082 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0
659 SJF
79,200,000 1,700 1,700 1,700 0 0 1,700 1,700 1,700 0 0 0 0 0 0
660 SJG
449,537,112 20,700 21,000 20,200 -500 -2.42 21,000 20,200 20,332 4,100 83 21 21 26,200 19,200
661 SJM
5,000,000 7,200 7,500 7,300 100 1.39 7,500 7,200 7,261 5,400 39 11 9 7,200 27,200
662 SKH
16,126,740 26,500 26,800 26,500 0 0 26,800 26,500 26,538 800 21 19 19 25,400 10,000
663 SKN
5,000,000 7,500 7,500 7,500 0 0 7,500 7,500 7,500 0 0 5 2 500 200
664 SKV
23,000,000 31,500 32,000 31,500 0 0 32,000 31,500 31,584 9,214 291 24 15 13,000 59,200
665 SNC
5,000,000 19,700 19,700 19,700 0 0 19,700 19,700 19,700 0 0 2 4 6,000 25,000
666 SNZ
376,500,000 37,600 36,400 35,000 -2,600 -6.91 36,400 35,000 35,343 1,400 49 24 44 7,900 30,700
667 SP2
20,746,000 24,400 24,100 24,100 -300 -1.23 24,100 24,100 24,100 2,900 70 7 10 4,300 3,800
668 SPB
13,300,087 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 5 0 1,200 0
669 SPD
12,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
670 SPH
10,000,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 4 0 3,100 0
671 SPV
10,800,000 15,600 15,600 15,700 100 0.64 17,200 15,600 16,757 700 12 8 4 3,100 700
672 SQC
110,000,000 12,200 12,200 12,200 0 0 12,200 12,200 12,200 0 0 1 0 100 0
673 SRB
8,500,000 2,000 2,100 2,000 0 0 2,100 2,000 2,100 141,224 296 30 35 266,200 233,700
674 SSF
3,200,000 20,100 20,100 20,100 0 0 20,100 20,100 20,100 0 0 0 1 0 1,500
675 SSG
5,000,000 26,500 25,100 24,200 -2,300 -8.68 26,000 23,400 24,337 108,473 2,640 146 157 121,700 162,000
676 SSH
375,000,000 98,200 97,800 97,800 -400 -0.41 98,200 97,700 97,922 7,220 707 30 31 11,900 12,800
677 SSN
39,600,000 1,800 1,900 1,700 -100 -5.56 1,900 1,700 1,730 3,300 6 13 27 12,400 42,600
678 STH
19,500,000 7,100 7,000 7,000 -100 -1.41 7,000 7,000 7,000 11,300 79 27 17 37,500 34,600
679 STL
15,000,000 1,000 1,000 1,000 0 0 1,000 1,000 1,000 0 0 0 0 0 0
680 STS
2,768,221 51,800 51,800 51,800 0 0 51,800 51,800 51,800 0 0 1 0 100 0
681 STT
8,000,000 900 1,000 1,000 100 11.11 1,000 1,000 1,000 5,600 6 15 7 13,200 5,600
682 STW
15,863,133 39,400 39,400 39,400 0 0 39,400 39,400 39,400 0 0 0 0 0 0
683 SVG
29,350,000 5,400 5,400 5,400 0 0 5,400 5,400 5,400 0 0 8 6 12,900 3,000
684 SVH
14,820,662 6,000 6,000 6,000 0 0 6,000 6,000 6,000 0 0 11 0 5,000 0
685 SWC
67,100,000 34,700 35,500 35,500 800 2.31 35,500 34,600 35,042 13,728 481 24 65 62,400 65,400
686 SZE
30,000,000 12,100 12,100 12,100 0 0 12,100 12,000 12,079 7,107 86 17 31 24,400 70,400
687 SZG
54,898,000 37,100 37,100 37,000 -100 -0.27 37,100 37,000 37,033 4,300 159 10 71 17,600 203,300
688 TA6
3,000,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 0 0 1 1 400 100
689 TAB
6,500,000 16,900 16,900 17,000 100 0.59 17,000 16,900 16,983 119,900 2,036 16 7 120,300 119,900
690 TAL
297,000,000 27,500 27,600 27,900 400 1.45 28,500 27,600 28,027 312,649 8,763 230 332 412,500 803,200
691 TAN
1,613,690 42,000 42,000 42,000 0 0 42,000 42,000 42,000 1,200 50 5 2 6,000 1,900
692 TAR
78,319,777 3,900 3,500 3,800 -100 -2.56 4,000 3,500 3,830 102,088 391 175 106 248,300 332,200
693 TAW
5,000,000 14,800 14,800 14,800 0 0 14,800 14,800 14,800 0 0 0 0 0 0
694 TB8
1,250,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 0 0 0 0
695 TBD
32,486,392 93,600 93,600 93,600 0 0 93,600 93,600 93,600 7 1 0 10 0 2,400
696 TBH
93,117,800 13,100 13,100 13,100 0 0 13,100 13,100 13,100 0 0 0 0 0 0
697 TBR
8,060,000 6,600 6,600 6,600 0 0 6,600 6,600 6,600 0 0 3 2 5,100 12,400
698 TBT
1,656,470 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 0 0 0 0
699 TBW
9,850,000 13,800 13,800 13,800 0 0 13,800 13,800 13,800 0 0 2 0 200 0
700 TCJ
10,000,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 1 0 100 0
701 TCK
23,850,000 4,800 4,800 4,800 0 0 4,800 4,800 4,800 0 0 0 1 0 1,000
702 TCW
19,991,020 36,300 36,500 36,000 -300 -0.83 36,500 36,000 36,249 5,450 198 32 70 9,500 48,400
703 TDB
8,230,000 41,300 41,300 41,300 0 0 41,400 41,300 41,329 2,400 99 24 20 10,700 25,200
704 TDF
30,000,000 11,200 11,300 11,300 100 0.89 11,300 11,300 11,300 300 3 7 5 1,900 5,000
705 TDS
12,225,393 10,200 10,400 10,100 -100 -0.98 10,400 10,100 10,111 2,800 28 22 31 16,200 22,400
706 TED
12,500,000 59,100 59,100 59,100 0 0 59,100 59,100 59,100 0 0 2 8 300 2,200
707 TEL
5,000,000 10,400 10,400 10,400 0 0 10,400 10,400 10,400 0 0 6 0 4,300 0
708 TGG
27,299,990 2,300 2,300 2,300 0 0 2,300 2,300 2,300 0 0 0 0 0 0
709 TGP
11,698,575 5,000 5,700 5,700 700 14 5,700 5,700 5,700 8,365 48 21 10 72,000 8,300
710 TH1
13,539,267 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 4 1 500 0
711 THM
12,152,800 5,900 5,900 5,900 0 0 5,900 5,100 5,700 400 2 13 7 6,900 32,000
712 THN
32,995,411 5,100 5,100 5,100 0 0 5,100 5,100 5,100 0 0 9 0 8,600 0
713 THP
21,611,185 8,400 8,400 8,400 0 0 8,400 8,400 8,400 200 2 5 1 600 900
714 THU
3,297,790 10,100 10,100 10,100 0 0 10,100 10,100 10,100 0 0 0 0 0 0
715 THW
5,000,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 4 2 2,100 1,100
716 TID
200,000,000 27,500 27,500 27,300 -200 -0.73 27,600 27,300 27,451 14,600 401 38 41 28,100 21,900
717 TIE
9,569,900 3,600 3,200 3,100 -500 -13.89 3,200 3,100 3,110 1,000 3 8 4 3,500 1,500
718 TIN
91,178,331 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 10 12 3,900 23,600
719 TIS
184,000,000 6,300 6,400 6,200 -100 -1.59 6,400 6,200 6,205 35,800 222 41 76 95,800 355,700
720 TKA
3,800,000 3,900 3,900 3,900 0 0 3,900 3,900 3,900 0 0 7 0 2,600 0
721 TKC
15,674,712 1,200 1,200 1,200 0 0 1,200 1,200 1,200 0 0 0 0 0 0
722 TKG
6,315,312 2,400 2,400 2,400 0 0 2,400 2,400 2,400 0 0 0 0 0 0
723 TL4
16,008,338 7,300 7,300 7,300 0 0 7,300 7,300 7,300 0 0 1 4 500 20,600
724 TLI
3,000,000 5,600 5,600 5,600 0 0 5,600 5,600 5,600 0 0 1 9 100 6,400
725 TLP
236,600,000 6,200 6,100 6,100 -100 -1.61 6,200 6,000 6,051 7,800 47 34 24 17,500 17,400
726 TLT
6,989,800 15,000 15,000 15,000 0 0 15,000 15,000 15,000 0 0 2 4 800 2,200
727 TMG
18,000,000 81,000 81,000 81,000 0 0 81,000 81,000 81,000 0 0 0 10 0 16,700
728 TMW
4,662,350 34,000 34,000 34,000 0 0 34,000 34,000 34,000 0 0 0 5 0 8,500
729 TNA
49,576,264 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 0 0 0 0
730 TNB
14,490,000 11,600 11,600 11,600 0 0 11,600 11,600 11,600 0 0 2 4 300 1,600
731 TNM
5,800,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 0 0 0 0
732 TNP
7,100,000 25,500 25,500 25,500 0 0 25,500 25,500 25,500 0 0 4 2 2,600 300
733 TNS
20,000,000 4,300 4,300 4,400 100 2.33 4,400 4,300 4,316 58,210 251 53 63 126,700 192,400
734 TNV
23,700,000 11,400 11,300 11,800 400 3.51 11,800 10,800 11,351 4,329 49 23 34 12,300 25,100
735 TNW
16,000,000 13,000 12,900 12,900 -100 -0.77 12,900 12,900 12,900 500 6 4 1 1,300 500
736 TOP
25,350,000 1,000 1,000 1,000 0 0 1,100 900 991 63,408 63 18 25 165,000 152,100
737 TOS
30,999,886 148,100 159,900 148,000 -100 -0.07 160,200 146,200 150,168 33,739 5,067 175 90 69,700 57,000
738 TOW
7,978,150 34,000 35,000 35,000 1,000 2.94 35,000 35,000 35,000 500 18 13 4 2,200 1,500
739 TPS
5,000,000 44,000 44,000 44,000 0 0 44,000 44,000 44,000 0 0 8 2 300 100
740 TQN
3,600,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 8 0 3,500 0
741 TQW
8,933,200 8,200 8,200 8,200 0 0 8,200 8,200 8,200 0 0 0 0 0 0
742 TR1
4,592,490 17,400 18,000 15,000 -2,400 -13.79 18,000 15,000 15,400 1,500 23 8 3 1,700 1,600
743 TRS
6,544,268 31,700 31,700 31,700 0 0 31,700 31,700 31,700 0 0 7 4 2,900 1,200
744 TRT
11,000,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 1 0 100 0
745 TS3
3,851,880 5,600 5,600 5,600 0 0 5,600 5,600 5,600 3,700 21 5 13 28,400 38,700
746 TS4
16,160,646 1,200 1,200 1,200 0 0 1,200 1,200 1,200 0 0 0 0 0 0
747 TSA
35,000,000 12,700 12,600 12,600 -100 -0.79 12,600 12,600 12,600 12,800 161 28 24 131,300 133,900
748 TSD
1,300,000 6,000 6,900 6,100 100 1.67 6,900 6,000 6,123 8,710 53 42 27 48,100 41,000
749 TSG
3,074,100 20,000 20,000 20,000 0 0 20,000 20,000 20,000 0 0 1 0 100 0
750 TSJ
74,800,000 30,700 35,000 35,000 4,300 14.01 35,000 35,000 35,000 100 4 2 5 200 2,600
751 TST
4,800,000 6,300 6,200 7,200 900 14.29 7,200 6,200 7,154 42,774 306 15 13 57,700 42,700
752 TT6
20,545,800 6,600 6,500 6,500 -100 -1.52 6,600 6,400 6,484 16,500 107 51 56 23,500 82,400
753 TTB
101,509,583 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
754 TTD
15,552,000 72,300 69,100 69,000 -3,300 -4.56 69,100 69,000 69,033 300 21 8 5 1,500 1,000
755 TTG
3,400,000 14,100 14,100 13,900 -200 -1.42 15,500 13,900 14,842 1,900 28 8 23 2,800 8,000
756 TTN
36,727,500 18,400 18,500 18,000 -400 -2.17 18,700 17,900 18,178 160,636 2,920 327 306 382,100 315,900
757 TTS
50,800,000 4,000 4,000 4,000 0 0 4,000 4,000 4,000 0 0 2 0 100 0
758 TTZ
7,570,444 1,800 1,800 1,800 0 0 1,800 1,800 1,800 0 0 0 0 0 0
759 TUG
2,700,000 16,600 18,400 17,000 400 2.41 18,400 17,000 17,700 200 4 11 5 5,500 1,200
760 TV1
26,691,319 24,800 24,800 25,200 400 1.61 25,300 24,800 25,155 45,000 1,132 79 108 87,600 106,600
761 TV6
3,000,000 10,600 10,600 10,600 0 0 10,600 10,600 10,600 0 0 0 2 0 200
762 TVA
6,300,000 14,500 14,500 14,500 0 0 14,500 14,500 14,500 1 0 0 2 0 1,000
763 TVG
2,029,589 9,700 9,700 9,700 0 0 9,700 9,700 9,700 0 0 0 0 0 0
764 TVH
4,004,000 16,300 16,300 16,300 0 0 16,300 16,300 16,300 0 0 6 0 2,500 0
765 TVM
2,400,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 0 2 0 21,800
766 TVN
678,000,000 8,600 8,600 8,400 -200 -2.33 8,600 8,400 8,477 180,861 1,533 281 303 440,600 811,700
767 TW3
1,750,000 14,200 14,200 14,200 0 0 14,200 14,200 14,200 0 0 2 0 300 0
768 UCT
5,344,345 9,900 9,900 9,900 0 0 9,900 9,900 9,900 0 0 0 1 0 100
769 UDC
35,000,000 4,100 4,200 4,100 0 0 4,200 4,000 4,050 27,602 112 48 47 92,300 118,500
770 UDJ
16,500,000 8,600 8,600 8,600 0 0 8,600 8,500 8,525 10,300 88 32 27 30,400 42,800
771 UDL
6,620,000 12,000 12,000 12,000 0 0 12,000 12,000 12,000 0 0 2 0 200 0
772 UEM
2,438,100 19,400 19,400 19,400 0 0 19,400 19,400 19,400 0 0 1 3 100 1,100
773 UMC
1,841,617 9,400 9,400 9,400 0 0 9,400 9,400 9,400 0 0 1 0 0 0
774 UPC
3,400,000 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 6 0 4,700 0
775 UPH
13,294,641 9,700 9,900 9,900 200 2.06 9,900 9,900 9,900 141 1 5 10 700 8,700
776 USC
5,500,000 11,300 11,300 11,300 0 0 11,300 11,300 11,300 0 0 0 1 0 800
777 USD
5,600,000 17,500 18,000 17,900 400 2.29 18,000 17,900 17,914 2,205 40 19 22 33,000 18,800
778 UXC
35,400,000 5,600 5,600 5,600 0 0 5,600 5,600 5,600 0 0 0 0 0 0
779 V11
8,399,889 500 600 500 0 0 600 500 571 6,890 4 33 16 177,700 193,400
780 V15
10,000,000 400 400 400 0 0 400 400 400 0 0 0 0 0 0
781 VAB
539,960,043 10,400 10,500 10,500 100 0.96 10,600 10,300 10,476 433,653 4,543 266 393 1,042,800 1,453,700
782 VAV
32,000,000 61,800 61,800 61,800 0 0 61,800 61,800 61,800 0 0 10 12 3,500 12,500
783 VBB
713,941,329 9,800 10,100 9,900 100 1.02 10,100 9,800 9,879 19,723 195 34 58 31,800 63,900
784 VBG
8,600,000 4,900 4,900 4,900 0 0 4,900 4,900 4,900 0 0 1 0 100 0
785 VBH
2,900,000 11,400 11,400 11,400 0 0 11,400 11,400 11,400 0 0 0 3 0 2,600
786 VC5
5,000,000 700 700 700 0 0 700 700 700 1,100 1 5 5 9,100 2,000
787 VCE
5,000,000 8,000 8,000 8,000 0 0 8,000 8,000 8,000 0 0 0 0 0 0
788 VCP
83,789,658 26,600 26,500 26,400 -200 -0.75 26,500 26,200 26,341 35,800 943 54 41 53,300 91,800
789 VCR
210,000,000 33,100 33,100 33,100 0 0 33,100 33,100 33,100 9,525 315 10 23 15,200 31,900
790 VCT
1,100,000 8,400 8,400 8,400 0 0 8,400 8,400 8,400 0 0 0 0 0 0
791 VCW
75,000,000 32,000 32,000 32,000 0 0 32,000 32,000 32,000 0 0 17 8 8,000 4,500
792 VCX
26,530,000 17,100 14,600 14,600 -2,500 -14.62 14,600 14,600 14,600 101 1 1 10 100 30,000
793 VDB
8,678,238 900 900 900 0 0 900 900 900 0 0 14 0 18,200 0
794 VDG
5,499,993 17,400 17,400 17,400 0 0 17,400 17,400 17,400 0 0 2 9 100 9,400
795 VDN
3,298,910 23,900 23,900 23,900 0 0 23,900 23,900 23,900 1 0 1 9 100 2,000
796 VDT
1,965,440 20,000 20,000 20,000 0 0 20,000 20,000 20,000 3 0 1 2 100 500
797 VE2
2,158,880 10,000 10,000 10,000 0 0 10,000 10,000 10,000 0 0 0 0 0 0
798 VE9
12,523,613 2,100 2,100 2,100 0 0 2,100 2,100 2,100 1,300 3 17 20 14,500 110,600
799 VEA
1,328,800,000 39,300 39,400 39,300 0 0 39,500 39,100 39,227 296,191 11,619 973 411 618,300 580,300
800 VEC
43,800,000 8,400 8,500 8,600 200 2.38 9,500 8,500 8,727 1,100 10 15 47 17,800 72,500
801 VEF
166,604,050 185,400 185,400 185,000 -400 -0.22 185,900 183,000 184,915 7,229 1,337 49 69 16,100 12,100
802 VES
9,007,500 6,200 6,200 6,200 0 0 6,200 6,200 6,200 450 3 13 8 7,400 3,300
803 VET
16,000,000 18,700 19,400 19,100 400 2.14 19,400 19,100 19,340 500 10 11 19 3,500 4,800
804 VFC
34,000,000 88,500 88,500 88,500 0 0 88,500 88,500 88,500 0 0 2 1 500 300
805 VFR
15,000,000 11,500 11,500 11,300 -200 -1.74 11,500 11,300 11,359 4,600 52 17 14 9,100 8,000
806 VGG
44,100,000 48,300 48,100 47,000 -1,300 -2.69 48,100 47,000 47,139 3,100 146 28 27 33,700 21,000
807 VGI
3,043,811,200 76,100 76,200 75,000 -1,100 -1.45 76,400 74,900 75,184 291,879 21,945 920 511 493,200 472,300
808 VGL
9,325,155 19,300 19,300 19,300 0 0 19,300 19,300 19,300 0 0 1 1 100 100
809 VGR
63,250,000 68,100 71,000 68,500 400 0.59 71,000 68,500 68,915 3,300 227 41 30 12,000 10,200
810 VGT
500,000,000 13,300 13,400 13,200 -100 -0.75 13,400 13,100 13,189 541,134 7,137 661 536 1,093,000 1,765,500
811 VGV
35,774,448 30,000 29,000 30,000 0 0 30,000 29,000 29,356 1,600 47 4 11 7,900 12,100
812 VHD
38,000,000 9,200 9,200 9,200 0 0 9,200 9,200 9,200 1 0 3 3 1,200 3,700
813 VHF
21,500,000 19,500 19,500 19,500 0 0 19,500 19,500 19,500 0 0 0 0 0 0
814 VHG
150,000,000 1,800 1,800 1,800 0 0 1,900 1,800 1,807 230,400 416 212 307 1,143,900 1,861,100
815 VHH
7,500,000 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 0 6 0 1,800
816 VIE
5,061,244 4,500 4,500 4,500 0 0 4,500 4,500 4,500 0 0 4 0 1,600 0
817 VIH
5,600,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 1 0 500 0
818 VIM
1,250,000 15,500 15,500 15,500 0 0 15,500 15,500 15,500 0 0 5 1 2,000 100
819 VIN
25,500,000 16,100 16,100 16,100 0 0 16,100 16,100 16,100 0 0 2 3 1,100 2,700
820 VIR
8,240,000 3,300 2,900 3,300 0 0 3,300 2,900 2,967 604 2 4 4 2,000 900
821 VIW
58,018,600 8,300 8,300 8,300 0 0 8,300 8,300 8,300 700 6 3 1 900 1,300
822 VKC
20,000,000 900 800 800 -100 -11.11 900 800 803 1,339,201 1,075 133 33 1,339,200 2,445,300
823 VKP
8,000,000 500 500 500 0 0 500 500 500 0 0 0 0 0 0
824 VLB
46,921,600 42,400 42,800 42,200 -200 -0.47 43,300 42,200 42,478 28,505 1,211 141 108 142,900 114,300
825 VLC
212,491,611 17,600 17,600 17,400 -200 -1.14 17,600 17,400 17,483 154,889 2,708 246 196 331,300 315,200
826 VLF
11,959,982 1,100 1,200 1,100 0 0 1,200 1,100 1,105 2,100 2 12 20 107,100 94,100
827 VLG
14,212,130 10,900 11,000 10,900 0 0 11,000 10,800 10,906 25,100 274 38 69 51,700 81,700
828 VLP
3,536,222 1,100 1,100 1,100 0 0 1,100 1,100 1,100 0 0 10 0 6,000 0
829 VLW
28,900,000 28,000 28,000 28,000 0 0 28,000 28,000 28,000 0 0 13 3 1,400 500
830 VMA
2,700,000 3,600 3,600 3,600 0 0 3,600 3,600 3,600 0 0 7 0 53,500 0
831 VMG
9,600,000 3,700 3,700 3,700 0 0 3,700 3,700 3,700 0 0 4 10 3,400 7,400
832 VMK
3,885,000 16,500 16,500 16,500 0 0 16,500 16,500 16,500 0 0 0 0 0 0
833 VMT
3,150,000 12,500 12,500 12,500 0 0 12,500 12,500 12,500 0 0 3 5 4,200 3,400
834 VNA
33,999,960 21,200 21,200 21,000 -200 -0.94 21,200 21,000 21,014 3,676 77 15 23 7,600 18,400
835 VNB
67,909,960 13,800 13,800 13,800 0 0 14,000 13,700 13,790 149,700 2,064 57 114 208,800 425,400
836 VNH
8,023,071 1,200 1,300 1,300 100 8.33 1,300 1,200 1,277 136,427 174 55 54 200,400 136,400
837 VNI
10,559,996 13,400 14,300 13,500 100 0.75 14,300 13,500 13,900 2,000 28 8 8 28,500 6,200
838 VNP
19,428,913 11,900 12,200 11,900 0 0 12,200 11,900 11,970 2,300 28 15 28 17,700 25,800
839 VNX
1,224,948 20,300 20,300 20,300 0 0 20,300 20,300 20,300 0 0 15 0 16,000 0
840 VNY
16,249,969 6,000 6,600 6,600 600 10 6,600 6,600 6,600 100 1 5 2 1,000 400
841 VNZ
28,736,000 357,100 357,100 359,000 1,900 0.53 359,000 357,100 358,367 341 122 14 16 3,600 1,700
842 VOC
121,800,000 16,500 16,500 16,000 -500 -3.03 16,500 16,000 16,189 44,700 724 71 46 94,500 92,100
843 VPA
15,076,177 3,200 3,200 3,200 0 0 3,200 3,200 3,200 0 0 5 2 2,300 1,900
844 VPC
5,625,000 1,600 1,600 1,600 0 0 1,600 1,600 1,600 0 0 5 0 2,200 0
845 VPR
5,033,539 16,100 17,100 17,100 1,000 6.21 17,100 17,100 17,100 1,100 19 13 6 11,100 4,400
846 VPW
11,168,676 9,600 9,600 9,600 0 0 9,600 9,600 9,600 0 0 1 0 100 0
847 VQC
3,599,580 13,700 14,000 14,000 300 2.19 14,000 14,000 14,000 100 1 5 3 2,000 1,200
848 VRG
25,894,868 24,800 24,800 24,100 -700 -2.82 25,000 24,000 24,466 31,600 773 69 104 41,200 109,300
849 VSE
8,937,250 9,100 9,300 9,500 400 4.4 9,700 8,900 9,325 32,900 307 150 141 67,500 55,900
850 VSF
500,000,000 34,100 34,100 34,300 200 0.59 34,300 33,900 34,184 9,125 312 13 17 12,000 38,200
851 VSG
11,044,000 2,000 2,300 2,100 100 5 2,300 2,100 2,217 1,220 3 7 10 1,800 14,100
852 VSN
80,914,300 18,300 18,500 18,500 200 1.09 18,500 18,500 18,500 100 2 17 12 6,600 11,600
853 VST
68,999,337 3,300 3,300 3,400 100 3.03 3,500 3,300 3,438 94,584 325 94 57 196,500 219,000
854 VTA
8,000,000 3,500 3,600 3,600 100 2.86 3,600 3,500 3,513 1,500 5 8 14 23,300 57,900
855 VTD
12,000,000 10,200 10,200 10,400 200 1.96 10,400 10,000 10,038 644,406 6,469 199 138 712,200 733,500
856 VTE
15,600,000 4,100 4,100 4,100 0 0 4,100 4,100 4,100 0 0 6 0 2,100 0
857 VTG
18,644,500 10,600 9,700 9,700 -900 -8.49 9,700 9,700 9,700 100 1 2 10 100 4,000
858 VTI
3,500,000 8,600 8,600 8,600 0 0 8,600 8,600 8,600 0 0 0 0 0 0
859 VTK
9,383,230 60,000 60,100 60,500 500 0.83 63,500 60,100 61,443 9,308 572 81 104 19,700 29,600
860 VTL
10,119,984 8,000 9,100 9,100 1,100 13.75 9,100 9,100 9,100 100 1 1 9 100 2,300
861 VTM
3,279,797 21,800 21,800 21,800 0 0 21,800 21,800 21,800 0 0 0 0 0 0
862 VTQ
17,081,791 32,600 32,600 32,600 0 0 32,600 32,600 32,600 0 0 0 2 0 200
863 VTR
29,239,090 21,800 22,300 21,600 -200 -0.92 22,300 21,300 21,775 16,650 363 96 116 43,900 88,000
864 VTS
2,000,205 12,900 11,000 12,700 -200 -1.55 12,700 11,000 11,895 1,900 23 2 12 1,900 4,700
865 VTX
20,972,321 8,100 8,100 8,100 0 0 8,100 8,100 8,100 0 0 0 1 0 100
866 VUA
33,900,000 20,100 23,100 22,000 1,900 9.45 23,100 22,000 22,550 209 5 2 11 200 5,000
867 VVN
55,000,000 2,400 2,200 2,200 -200 -8.33 2,200 2,200 2,200 10,000 22 7 1 19,900 10,000
868 VVS
21,525,000 17,300 17,500 19,800 2,500 14.45 19,800 17,500 19,733 5,200 103 6 9 6,900 5,800
869 VW3
2,000,000 11,000 11,000 11,000 0 0 11,000 11,000 11,000 0 0 4 7 1,600 6,800
870 VWS
3,600,000 19,600 19,600 19,600 0 0 19,600 19,600 19,600 0 0 0 0 0 0
871 VXB
4,049,006 23,900 23,900 23,900 0 0 23,900 23,900 23,900 0 0 0 2 0 200
872 VXP
3,600,000 30,600 30,600 30,600 0 0 30,600 30,600 30,600 0 0 0 0 0 0
873 VXT
6,011,932 13,000 13,000 13,000 0 0 13,000 13,000 13,000 0 0 4 2 900 300
874 WSB
14,500,000 60,500 59,600 61,500 1,000 1.65 61,500 59,600 60,367 300 18 9 10 1,700 3,700
875 WTC
10,000,000 12,400 12,700 12,300 -100 -0.81 12,700 12,200 12,298 4,200 52 25 18 13,200 10,100
876 X26
5,000,000 27,000 27,000 27,000 0 0 27,000 27,000 27,000 0 0 2 0 200 0
877 X77
1,340,877 300 300 300 0 0 300 300 300 0 0 1 0 500 0
878 XDH
27,026,907 11,700 10,000 10,000 -1,700 -14.53 10,000 10,000 10,000 100 1 10 4 3,300 700
879 XHC
21,096,500 22,000 22,000 22,000 0 0 22,000 22,000 22,000 0 0 2 5 200 1,200
880 XLV
3,000,000 12,000 13,800 13,800 1,800 15 13,800 13,800 13,800 5,102 70 28 8 16,100 5,100
881 XMC
71,405,689 6,700 6,700 6,600 -100 -1.49 6,700 6,600 6,624 6,300 42 26 23 13,400 101,900
882 XMD
4,000,000 7,400 7,400 7,400 0 0 7,400 7,400 7,400 0 0 0 9 0 4,100
883 XMP
15,000,000 15,500 15,400 15,100 -400 -2.58 15,500 15,100 15,335 2,600 40 7 8 5,400 25,200
884 XPH
12,972,475 9,300 9,200 9,200 -100 -1.08 9,200 9,200 9,200 5,000 46 2 21 5,000 60,000
885 YBC
11,800,000 15,700 13,400 16,700 1,000 6.37 16,700 13,400 14,225 400 6 15 14 900 6,700
886 YTC
9,548,000 32,900 31,800 31,800 -1,100 -3.34 35,500 31,800 33,933 604 20 13 6 7,400 1,500
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 AG1
12,400 1,400 17
2 AGP
34,800 8,600 299
3 DCG
11,800 4,000 47
4 DVN
22,000 3,630,000 79,860
5 HNG
7,000 300,000 2,100
6 ING
12,000 426 5
7 KLB
12,300 1,635,400 20,115
8 MZG
7,500 1,335,000 10,013
9 NAC
900 500 0
10 SEP
18,900 12,000 227
11 VVS
14,800 5,000 74
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