会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2019/08/16 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
57.55
+0.20/+0.34%
売買高 15,282,252 株
(前日比 +18.45%)
売買高(相対取引を含む) 21,760,345 株
(前日比 +54.20%)
値上がり銘柄数 129
値下がり銘柄数 102
変わらず銘柄数 592
総銘柄数 823
売買代金 348,111 百万VND
(前日比 +11.15%)
売買代金(相対取引を含む) 490,454 百万VND
(前日比 +40.11%)
前日終値 57.35 (08/15) 
始値 57.35
高値 57.81
安値 57.19
年初来高値 59.34 (07/25) 
年初来安値 52.17 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 619,400 783,872 -164,472
金額 (百万VND) 9,492 28,463 -18,971
産業トレンド
+0.09 -0.59 +0.41 +2.14 +0.13 +2.04
-0.91 -0.24 +1.44 +0.75 +0.04 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価(2019/08/16 15:00VNT)
銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
A32 25 25 0 0 0 0 0.00% - - - - - - -
ABC 10.3 10.25 10.2 10.3 10.2 -50 -0.49% 6,301 65 - - 6.87 - -
ABI 30.4 29.46 29.5 30 29.1 -940 -3.09% 20,600 607 - - 5.33 - -
ABR 22.1 22.8 22.8 22.8 22.8 +700 +3.17% 1,520 35 - - - - -
AC4 4.5 4.5 0 0 0 0 0.00% - - - - - - -
ACE 25.7 25.7 0 0 0 0 0.00% - - - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 81.3 82.26 82 83.2 81.2 +960 +1.18% 108,440 8,921 - - 25.96 - -
ADP 16.2 16.2 0 0 0 0 0.00% - - - - 7.13 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 4 4.09 4 4.1 4 +90 +2.25% 14,400 59 - - 12.15 - -
AG1 5.3 4.7 4.7 4.7 4.7 -600 -11.32% 100 0 - - - - -
AGP 25.3 25.3 0 0 0 0 0.00% - - - - 7.86 - -
AGX 26 26 0 0 0 0 0.00% - - - - - - -
AMP 14 14 14 14 14 0 0.00% 300 4 - - - - -
AMS 7.7 7.62 7.7 7.7 7.6 -80 -1.04% 600 5 - - 6.89 - -
ANT 7.7 7.7 0 0 0 0 0.00% - - - - - - -
APF 23 23.5 23.5 23.5 23.5 +500 +2.17% 900 21 - - 4.81 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
ATA 0.2 0.3 0.2 0.3 0.2 +100 +50.00% 3,000 1 - - - - -
ATB 0.8 0.9 0.9 0.9 0.9 +100 +12.50% 201 0 - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 30.8 30.8 0 0 0 0 0.00% - - - - - - -
AVF 0.5 0.5 0.5 0.5 0.4 0 0.00% 624,200 311 - - - - -
B82 1.1 1.1 0 0 0 0 0.00% - - 5,500 0.25 - - -
BAB 20.5 20.5 20.5 20.5 20.5 0 0.00% 5,200 107 - - 16.56 - -
BAL 6 6 0 0 0 0 0.00% - - - - - - -
BBM 7.2 7.2 0 0 0 0 0.00% - - - - - - -
BBT 14.8 14.8 0 0 0 0 0.00% - - - - - - -
BCB 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BCM 30.5 31.99 31.5 32.8 31 +1,490 +4.89% 130,845 4,186 - - 6.34 - -
BCP 12.3 12.5 12.4 12.6 12.4 +200 +1.63% 6,700 84 - - - - -
BDC 12.2 12.2 0 0 0 0 0.00% - - - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 38 38 38 38 38 0 0.00% 300 11 - - 3.79 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 16.8 17.02 17.3 17.6 16.8 +220 +1.31% 15,760 268 - - 6.22 - -
BDW 11.3 11.3 0 0 0 0 0.00% - - - - 8.24 - -
BEL 10 10 0 0 0 0 0.00% 1 0 - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 30.30 - -
BHA 11.5 11.5 0 0 0 0 0.00% - - - - 19.61 - -
BHC 2.6 2.6 0 0 0 0 0.00% - - - - - - -
BHG 12 12 0 0 0 0 0.00% - - - - - - -
BHK 11 11 0 0 0 0 0.00% - - - - - - -
BHP 11.7 11.7 0 0 0 0 0.00% - - - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.58 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 9.8 9.8 0 0 0 0 0.00% - - - - - - -
BKH 39.5 34.5 34.5 34.5 34.5 -5,000 -12.66% 200 7 - - - - -
BLI 6 6.21 6 6.9 6 +210 +3.50% 13,108 81 - - 4.27 - -
BLN 6.9 6.9 0 0 0 0 0.00% - - - - - - -
BLT 10.2 10.2 0 0 0 0 0.00% - - - - - - -
BLW 11.9 11.9 0 0 0 0 0.00% - - - - - - -
BMD 4.5 4.5 0 0 0 0 0.00% - - - - - - -
BMF 21.4 18.2 18.2 18.2 18.2 -3,200 -14.95% 100 2 - - 4.52 - -
BMG 23.5 23.5 0 0 0 0 0.00% - - - - - - -
BMJ 11.5 11.5 0 0 0 0 0.00% - - - - - - -
BMN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BMS 5 5.7 5.7 5.7 5.7 +700 +14.00% 100 1 - - 2.74 - -
BMV 10 10 0 0 0 0 0.00% - - - - 29.57 - -
BNW 9.5 9.5 0 0 0 0 0.00% - - - - 13.37 - -
BOT 54.5 54.19 54 54.5 54 -310 -0.57% 51,300 2,780 - - - - -
BPW 20.8 20.8 0 0 0 0 0.00% - - - - - - -
BQB 8 8 0 0 0 0 0.00% - - - - 25.96 - -
BRR 8.5 8.5 0 0 0 0 0.00% - - - - 16.03 - -
BRS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
BSA 15.8 15.6 15.6 15.6 15.6 -200 -1.27% 100 2 - - 7.83 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 7 7 0 0 0 0 0.00% - - - - - - -
BSH 25 25 0 0 0 0 0.00% - - - - 10 - -
BSL 13 13.01 13 13.1 13 +10 +0.08% 3,400 44 - - 10.60 - -
BSP 23.1 23.48 22.5 23.9 22.5 +380 +1.65% 2,900 68 - - 6.01 - -
BSQ 25 25 25 25 25 0 0.00% 2,000 50 - - 8.02 - -
BSR 9.6 9.61 9.6 9.7 9.5 +10 +0.10% 1,251,044 12,020 - - 26.87 - -
BT1 13.4 13.4 0 0 0 0 0.00% - - - - - - -
BT6 1.7 1.7 0 0 0 0 0.00% - - - - - - -
BTB 6.3 6.3 0 0 0 0 0.00% - - - - 6.61 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 19.2 19.07 19.8 19.8 19 -130 -0.68% 7,300 139 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 4.4 4.4 0 0 0 0 0.00% - - - - - - -
BTN 7.2 7.2 0 0 0 0 0.00% - - - - - - -
BTR 4.1 4.1 0 0 0 0 0.00% - - - - - - -
BTU 8.5 8.5 0 0 0 0 0.00% - - - - - - -
BTV 21 21 0 0 0 0 0.00% - - - - 68.50 - -
BUD 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BVG 1.6 1.56 1.5 1.6 1.5 -40 -2.50% 4,700 7 - - - - -
BVN 12.8 12.8 0 0 0 0 0.00% - - - - - - -
BWA 9.1 9.1 0 0 0 0 0.00% - - - - - - -
BWS 37.1 40.8 40.8 40.8 40.8 +3,700 +9.97% 100 4 - - 9.56 - -
C12 4.4 4.4 0 0 0 0 0.00% - - - - - - -
C21 24.9 24.8 24.8 24.8 24.8 -100 -0.40% 550 14 - - 8.95 - -
C22 20.6 20.6 0 0 0 0 0.00% - - - - - - - -
C36 11.7 11.7 0 0 0 0 0.00% - - - - - - -
C4G 8.2 8.15 8.3 8.3 8.1 -50 -0.61% 87,400 712 - - 4.73 - -
C71 8 8 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.3 0.3 0.4 0.3 -100 -25.00% 125,307 38 - - - - -
CAT 9 9 9 9 9 0 0.00% 500 5 - - - - -
CBI 3 3 0 0 0 0 0.00% - - - - - - -
CBS 9 9 0 0 0 0 0.00% - - - - - - -
CC1 12.4 12.4 0 0 0 0 0.00% - - - - 10.19 - -
CC4 13.2 13.3 13.3 13.3 13.3 +100 +0.76% 5,000 67 - - - - -
CCH 9.5 9.5 0 0 0 0 0.00% - - - - - - -
CCM 31.9 31.9 0 0 0 0 0.00% - - 197,777 9.16 9.55 - -
CCP 13.2 13.2 0 0 0 0 0.00% - - - - 123.67 - -
CCR 21.5 21.5 0 0 0 0 0.00% - - - - 28.34 - -
CCT 10 10 0 0 0 0 0.00% - - - - 104.61 - -
CCV 32.4 32.4 0 0 0 0 0.00% - - - - - - -
CDG 7.8 7.8 0 0 0 0 0.00% - - - - - - -
CDH 3.4 3.4 0 0 0 0 0.00% - - - - - - -
CDO 1 1.1 1.1 1.1 1.1 +100 +10.00% 110 0 34,655 1.60 - - -
CDP 8.7 8.7 0 0 0 0 0.00% - - - - 6.01 - -
CDR 8.5 8.5 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 14.9 14.9 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 14.1 15.09 14.8 15.6 14.7 +990 +7.02% 17,000 257 - - - - -
CFC 17.9 17.9 0 0 0 0 0.00% - - - - - - -
CGP 12 12 0 0 0 0 0.00% - - - - - - -
CGV 2.9 2.9 0 0 0 0 0.00% - - - - - - -
CH5 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CHC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
CHS 8.6 8.24 8.3 8.3 8.2 -360 -4.19% 1,300 11 - - 148.31 - -
CI5 5.5 5.5 0 0 0 0 0.00% - - - - - - -
CID 13.3 13.3 0 0 0 0 0.00% - - - - - - -
CIP 20.7 20.7 0 0 0 0 0.00% - - - - - - -
CKA 16.1 16.1 0 0 0 0 0.00% - - - - - - -
CKD 19.5 19.5 0 0 0 0 0.00% - - - - 8.97 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 12.3 12.31 11.6 13.9 11.6 +10 +0.08% 8,700 107 - - 9.02 - -
CMF 125 125 0 0 0 0 0.00% - - - - - - -
CMK 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CMN 39 39.2 39.2 39.2 39.2 +200 +0.51% 500 20 - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 12.02 - -
CMT 9.1 9.28 9.5 9.5 9.2 +180 +1.98% 10,700 99 67,590 3.13 2.81 - -
CMW 10 10 0 0 0 0 0.00% - - - - 20.42 - -
CNC 21.8 20.8 20.8 20.8 20.8 -1,000 -4.59% 100 2 - - - - -
CNH 14 14 0 0 0 0 0.00% - - - - - - -
CNN 33.8 36.9 36.9 36.9 36.9 +3,100 +9.17% 500 18 - - - - -
CNT 4.3 3.7 3.7 3.7 3.7 -600 -13.95% 12,700 47 - - - - -
CPH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CPI 2.3 2 2 2 2 -300 -13.04% 200 0 - - - - -
CQT 3 3 0 0 0 0 0.00% - - - - 3.93 - -
CT3 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 100 1 - - - - -
CTN 0.2 0.2 0 0 0 0 0.00% - - - - - - -
CTR 59.8 64.18 63 66 62 +4,380 +7.32% 318,054 20,413 - - 18.88 - -
CTW 12.7 12.88 13 13 12.8 +180 +1.42% 2,400 31 - - 9.41 - -
CVC 10 10 0 0 0 0 0.00% - - - - - - -
CVH 11.3 11.3 0 0 0 0 0.00% - - - - - - -
CXH 7 7 0 0 0 0 0.00% - - - - - - -
CYC 0.9 0.9 0 0 0 0 0.00% - - 8,142 0.38 - - -
CZC 5 5 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 41.5 41.5 0 0 0 0 0.00% - - - - - - -
DAR 7.2 7.2 0 0 0 0 0.00% - - - - - - -
DAS 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 45 45 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 318.42 - -
DC1 10 10 0 0 0 0 0.00% - - - - - - -
DCD 20.9 20.9 0 0 0 0 0.00% - - - - - - -
DCF 4.4 4.4 0 0 0 0 0.00% - - - - - - -
DCG 26.1 26.1 0 0 0 0 0.00% - - - - - - -
DCH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DCI 2.8 2.8 0 0 0 0 0.00% - - - - - - -
DCR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
DCT 0.6 0.66 0.5 0.7 0.5 +60 +10.00% 2,150 1 - - 0.58 - -
DDH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
DDM 0.7 0.61 0.8 0.8 0.6 -90 -12.86% 3,800 2 - - - - -
DDN 10.5 10.79 10.5 10.8 10.5 +290 +2.76% 2,500 27 - - - - -
DDV 6.8 6.8 6.8 6.8 6.8 0 0.00% 200 1 - - 13.69 - -
DFC 24.3 24.3 0 0 0 0 0.00% - - - - - - -
DGT 26.5 26.5 0 0 0 0 0.00% - - - - - - -
DHB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
DHD 30.1 30.1 0 0 0 0 0.00% - - - - - - -
DHN 10.6 10.6 0 0 0 0 0.00% - - - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 9 9 0 0 0 0 0.00% - - - - - - -
DLT 16.2 18.6 18.6 18.6 18.6 +2,400 +14.81% 200 4 - - 4.62 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.88 - -
DNA 19.3 19.3 0 0 0 0 0.00% - - - - 6.95 - -
DND 34.4 34.4 0 0 0 0 0.00% - - - - - - -
DNE 11 11 0 0 0 0 0.00% - - - - - - -
DNH 24.1 24.1 0 0 0 0 0.00% - - - - 8.99 - -
DNL 16 16 0 0 0 0 0.00% - - - - - - -
DNN 3.1 3.1 0 0 0 0 0.00% - - - - 1.32 - -
DNR 13.8 13.8 0 0 0 0 0.00% - - - - - - -
DNS 11.1 11.1 0 0 0 0 0.00% - - - - - - -
DNW 19.1 18.5 18.5 18.5 18.5 -600 -3.14% 100 2 - - 14.79 - -
DOC 6.6 6.6 0 0 0 0 0.00% - - - - - - -
DOP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DP1 10.6 10.6 0 0 0 0 0.00% - - - - 7.09 - - -
DP2 6.3 6.3 0 0 0 0 0.00% - - - - - - -
DPH 21.5 21.5 0 0 0 0 0.00% - - - - - - -
DPP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DRI 6 5.99 6 6.1 5.9 -10 -0.17% 110,303 661 - - 11.07 - -
DSC 7.5 7.44 7.4 7.5 7.4 -60 -0.80% 3,000 22 - - 244.75 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 10.6 10.1 10.1 10.1 10.1 -500 -4.72% 200 2 - - 20.85 - -
DSS 6.1 6.1 0 0 0 0 0.00% - - - - - - -
DSV 7 7 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 14.8 14.7 13.5 15.9 13.5 -100 -0.68% 200 3 - - 13.43 - -
DTG 22.3 19 19 19 19 -3,300 -14.80% 400 8 - - - - -
DTI 13.5 13.5 0 0 0 0 0.00% - - - - - - -
DTK 11.2 11.2 0 0 0 0 0.00% - - - - 16.09 - -
DTN 7.9 7.9 0 0 0 0 0.00% - - - - - - -
DTV 19.8 19.8 0 0 0 0 0.00% - - - - - - -
DVC 9 9.8 9.4 12.6 7.8 +800 +8.89% 400 4 - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 13.8 13.73 13.7 13.8 13.7 -70 -0.51% 23,000 316 - - 15.85 - -
DVW 24.5 24.5 0 0 0 0 0.00% - - - - - - -
DWS 12.5 12.5 0 0 0 0 0.00% - - - - - - -
DX2 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DXL 3.2 3.2 0 0 0 0 0.00% - - - - - - -
EAD 17.8 17.8 0 0 0 0 0.00% - - - - - - -
EFI 3.3 3.3 0 0 0 0 0.00% - - - - - - -
EIC 12 12 0 0 0 0 0.00% - - - - 282.34 - -
EIN 3.7 3.97 3.9 4 3.9 +270 +7.30% 2,700 11 - - 16.17 - -
EME 28.5 28.5 0 0 0 0 0.00% - - - - - - -
EMG 24.7 24.7 0 0 0 0 0.00% - - - - - - -
EMS 39.7 40 40 40 40 +300 +0.76% 700 28 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7 7 0 0 0 0 0.00% - - - - - - -
EVF 6.9 7.71 7 7.9 7 +810 +11.74% 859,912 6,632 - - 8.16 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 9 9 0 0 0 0 0.00% - - - - - - -
FDG 1 1 0 0 0 0 0.00% - - - - - - -
FGL 10 10 0 0 0 0 0.00% - - - - - - -
FHN 23.8 23.8 0 0 0 0 0.00% - - - - - - -
FHS 25.3 25.3 0 0 0 0 0.00% - - - - - - -
FIC 10.2 10 10 10 10 -200 -1.96% 200 2 - - 23.99 - -
FOC 124.3 129 129 129 129 +4,700 +3.78% 800 103 - - 6.85 - -
FOX 43.3 44.85 44 45.2 44 +1,550 +3.58% 25,525 1,145 - - 8.48 - -
FRC 19 20.04 19.8 21.8 19.8 +1,040 +5.47% 1,000 20 - - - - -
FRM 19 20.08 19.5 20.5 19.5 +1,080 +5.68% 5,300 106 - - - - -
FSO 11.5 11.5 0 0 0 0 0.00% - - - - - - -
FT1 26.2 26.2 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.3 0.4 0.4 0.4 0.4 +100 +33.33% 200 0 5,760 0.27 - - -
G36 4.8 4.85 4.9 4.9 4.8 +50 +1.04% 35,700 173 - - 5.52 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 27.4 28.21 27.4 28.6 27.4 +810 +2.96% 783,722 22,106 - - 22.98 - -
GER 5.4 5.4 0 0 0 0 0.00% - - - - - - -
GGG 1.8 1.6 1.6 1.6 1.6 -200 -11.11% 21,100 34 - - - - -
GGS 5.1 5.1 0 0 0 0 0.00% - - - - - - -
GHC 37.1 36 36 36 36 -1,100 -2.96% 220 8 - - 7.90 - -
GLC 10 10 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 23.6 23.6 0 0 0 0 0.00% - - - - - - -
GSM 9.5 9.5 0 0 0 0 0.00% - - - - - - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 15.9 13.6 13.6 13.6 13.6 -2,300 -14.47% 300 4 - - - - -
GTH 5 5 0 0 0 0 0.00% - - - - - - -
GTS 10.7 10.7 0 0 0 0 0.00% - - - - 7.91 - -
GTT 0.4 0.39 0.3 0.4 0.3 -10 -2.50% 52,000 20 - - - - -
GVR 15.3 15.8 15.7 16 15.6 +500 +3.27% 948,022 14,982 - - 22.18 - -
GVT 26.7 30.7 30.7 30.7 30.7 +4,000 +14.98% 100 3 - - - - -
H11 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.2 4.4 4.4 4.7 3.9 +200 +4.76% 70,700 311 - - 765.15 - -
HAF 13.9 13.9 0 0 0 0 0.00% - - - - - - -
HAM 18 18 0 0 0 0 0.00% - - - - - - -
HAN 10.9 9.51 10.8 10.8 9.3 -1,390 -12.75% 7,000 67 - - - - -
HAV 4.9 4.9 0 0 0 0 0.00% - - - - - - -
HBD 17.5 17.5 0 0 0 0 0.00% - - - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - 4.13 - -
HBW 31.4 31.4 0 0 0 0 0.00% - - - - - - -
HC3 26 26 26 26 26 0 0.00% 2,600 68 - - 5.25 - -
HCI 6.2 6.2 0 0 0 0 0.00% - - - - - - -
HCS 32.4 32.4 0 0 0 0 0.00% - - - - - - -
HD2 7.8 7.8 0 0 0 0 0.00% - - - - - - -
HD8 7.3 7.4 7.3 7.5 7.3 +100 +1.37% 4,000 30 - - - - -
HDM 23.5 23.5 0 0 0 0 0.00% - - - - - - -
HDO 0.7 0.7 0 0 0 0 0.00% - - 8,050 0.37 - - -
HDP 8.4 8.4 0 0 0 0 0.00% - - - - - - -
HDW 12 12 0 0 0 0 0.00% - - - - 7.70 - -
HEC 35 35 0 0 0 0 0.00% - - - - - - -
HEJ 17 17 0 0 0 0 0.00% - - - - - - -
HEM 14 14 0 0 0 0 0.00% - - - - 3.66 - -
HEP 8.3 8.3 0 0 0 0 0.00% - - - - - - -
HES 7.1 7.1 0 0 0 0 0.00% - - - - - - -
HFB 16.4 16.4 0 0 0 0 0.00% - - - - - - -
HFC 36.8 36.8 0 0 0 0 0.00% - - - - - - -
HFS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
HFT 14 14 0 0 0 0 0.00% - - - - 47.98 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.4 9.4 0 0 0 0 0.00% - - - - 23.62 - -
HHA 90 90 0 0 0 0 0.00% - - - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HHV 10.7 11.85 12.3 12.3 11.7 +1,150 +10.75% 400 5 - - - - -
HIG 6.6 7 7 7 7 +400 +6.06% 500 4 - - 22.85 - -
HIZ 19 19 0 0 0 0 0.00% - - - - - - -
HJC 3.4 3.4 0 0 0 0 0.00% - - - - 3.12 - -
HKP 5.1 4.5 4.5 4.5 4.5 -600 -11.76% 100 0 - - - - -
HLA 0.3 0.3 0.3 0.3 0.2 0 0.00% 99,200 29 - - - - -
HLB 88 88 88 88 88 0 0.00% 100 9 - - - - -
HLE 4.3 4.3 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 22.4 22.4 0 0 0 0 0.00% - - - - - - -
HMG 15.5 17.8 17.8 17.8 17.8 +2,300 +14.84% 100 2 - - - - -
HMS 29.5 29.5 0 0 0 0 0.00% - - - - - - -
HNA 12.2 13 13 13 13 +800 +6.56% 1,000 13 - - 13.38 - -
HNB 15.4 15.4 0 0 0 0 0.00% - - - - - - -
HND 14.7 14.79 14.7 14.9 14.7 +90 +0.61% 55,000 813 - - 11.87 - -
HNF 42.4 46.38 43.8 46.9 43.8 +3,980 +9.39% 600 28 - - 20.21 - -
HNI 37 37 0 0 0 0 0.00% - - - - - - -
HNP 17.3 17.3 0 0 0 0 0.00% - - - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 14.5 14.5 0 0 0 0 0.00% - - - - - - -
HPD 17.9 17.9 17.9 17.9 17.9 0 0.00% 14,100 252 - - - - -
HPH 5.9 5.9 0 0 0 0 0.00% - - - - - - -
HPI 23.2 22.95 23 23 22.7 -250 -1.08% 5,100 117 - - 7.50 - -
HPP 30.9 30.76 30.8 30.8 30.7 -140 -0.45% 3,500 108 - - - - -
HPT 9 9 0 0 0 0 0.00% - - - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 12.1 12.1 0 0 0 0 0.00% - - - - 10.01 - -
HRB 40.5 40.5 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 4 4.5 4.5 4.5 4.5 +500 +12.50% 100 0 - - 10.04 - -
HSA 35.5 35.5 0 0 0 0 0.00% - - - - - - -
HSI 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 0 - - - - -
HSM 12.7 12.7 0 0 0 0 0.00% - - - - - - -
HTE 5 5 5 5 5 0 0.00% 10,000 50 - - 4.10 - -
HTG 20.5 20.1 20.1 20.1 20.1 -400 -1.95% 163 3 - - 4.50 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 14.5 14.43 14.7 14.7 14.2 -70 -0.48% 205,946 2,972 - - 113.35 - -
HTR 10 10 0 0 0 0 0.00% - - - - - - -
HTU 9.9 9.9 0 0 0 0 0.00% - - - - 42.32 - -
HTW 10 10 0 0 0 0 0.00% - - - - 46.57 - -
HU4 5.1 4.7 4.7 4.7 4.7 -400 -7.84% 300 1 - - 23.71 - -
HU6 8.2 8.04 9.3 9.3 8 -160 -1.95% 3,100 25 - - - - -
HUG 36 36 0 0 0 0 0.00% - - - - 3.95 - -
HWS 8.7 8.7 0 0 0 0 0.00% - - - - 11.48 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 45 45 0 0 0 0 0.00% - - - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 77.2 65.7 65.7 65.7 65.7 -11,500 -14.90% 200 13 - - - - -
IDC 19.5 19.75 19.8 20.3 19.5 +250 +1.28% 42,905 847 - - 15.92 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9.2 8.88 8.6 10.1 8.6 -320 -3.48% 2,800 25 - - - - -
IFS 21.2 20.34 20.4 20.4 20.2 -860 -4.06% 1,600 33 - - 9.39 - -
IHK 7.4 7.4 0 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
ILA 1.7 1.7 1.7 1.7 1.7 0 0.00% 37,730 64 - - - - -
ILC 2.5 2.5 0 0 0 0 0.00% - - - - - - -
ILS 16.5 16.61 16.8 16.9 16.5 +110 +0.67% 4,300 71 - - - - -
IME 30.7 30.7 0 0 0 0 0.00% - - - - - - -
IN4 126.5 126.5 0 0 0 0 0.00% - - - - - - -
IPA 15.5 15.5 0 0 0 0 0.00% - - - - 11.39 - -
IPH 185 185 0 0 0 0 0.00% - - - - - - -
IRC 9.7 9.7 0 0 0 0 0.00% - - - - 20.16 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 14.5 14.5 14.5 14.5 14.5 0 0.00% 9,200 133 - - 9.02 - -
IST 26.9 26.9 0 0 0 0 0.00% - - - - 8.81 - -
ITS 2.3 2.3 2.3 2.3 2.3 0 0.00% 15,800 36 - - 34.50 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - 7.28 - -
KCB 3.2 3.6 3.6 3.6 3.6 +400 +12.50% 100 0 - - - - -
KCE 10.8 10.8 0 0 0 0 0.00% - - - - - - -
KDF 26.4 29.65 28 30 27.5 +3,250 +12.31% 88,270 2,618 - - 19.45 - -
KGM 6.8 6.8 0 0 0 0 0.00% - - - - - - -
KGU 15.9 15.9 0 0 0 0 0.00% - - - - - - -
KHA 31 31 0 0 0 0 0.00% - - 432,722 20.03 25.21 - -
KHB 0.5 0.5 0.6 0.6 0.4 0 0.00% 231,000 116 14,538 0.67 - - -
KHD 66.4 40 40 40 40 -26,400 -39.76% 200 8 - - 22.02 - -
KHL 0.3 0.29 0.3 0.3 0.2 -10 -3.33% 7,800 2 3,480 0.16 - - -
KHW 23 23 0 0 0 0 0.00% - - - - 15.81 - -
KIP 16.1 16.1 0 0 0 0 0.00% - - - - - - -
KLB 10 10.18 10.2 10.2 9.5 +180 +1.80% 10,900 111 - - 13.32 - -
KSE 30 30 0 0 0 0 0.00% - - - - - - -
KSV 12.8 12.8 0 0 0 0 0.00% - - - - 630.24 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.7 26.7 0 0 0 0 0.00% - - - - 78.25 - -
KTL 21.5 21.5 0 0 0 0 0.00% - - - - 4.71 - -
KTU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
L12 10.8 10.8 0 0 0 0 0.00% - - - - - - -
L44 2 2 0 0 0 0 0.00% - - 7,960 0.37 - - -
L45 2.7 2.3 2.3 2.3 2.3 -400 -14.81% 100 0 - - - - -
L63 8 8 0 0 0 0 0.00% - - - - - - -
LAI 11.1 11.1 0 0 0 0 0.00% - - - - - - -
LAW 11.7 11.7 0 0 0 0 0.00% - - - - 5.08 - -
LBC 12 12 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 588.72 - -
LDW 11 11 0 0 0 0 0.00% - - - - - - -
LG9 7.2 7.2 0 0 0 0 0.00% - - - - - - -
LIC 5 5 0 0 0 0 0.00% - - - - - - -
LKW 24.9 24.9 0 0 0 0 0.00% - - - - - - -
LLM 23.4 23.4 0 0 0 0 0.00% - - - - - - -
LM3 0.6 0.6 0 0 0 0 0.00% - - - - 0.60 - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 9.5 9.5 0 0 0 0 0.00% - - - - - - -
LPB 7.7 7.74 7.7 7.8 7.7 +40 +0.52% 337,685 2,615 - - 4.79 - -
LQN 9 9 0 0 0 0 0.00% - - - - - - -
LTG 24 23.9 24 24 23.8 -100 -0.42% 66,213 1,582 - - 3.84 - -
LWS 21.5 24.7 24.7 24.7 24.7 +3,200 +14.88% 100 2 - - 28.22 - -
M10 18.7 18.7 0 0 0 0 0.00% - - - - 8.35 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MCH 82.4 82.77 82 83.5 82 +370 +0.45% 10,990 909 - - 14.28 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.8 15.8 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 10 10 0 0 0 0 0.00% - - - - 27.79 - -
MDN 13.2 13.2 0 0 0 0 0.00% - - - - - - -
MEF 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MFS 29.9 30.89 31 31.1 30.5 +990 +3.31% 60,128 1,857 - - - - -
MGC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
MGG 28 27.94 27 28.1 27 -60 -0.21% 3,200 89 - - - - -
MH3 47.3 47.17 46.5 48 46.1 -130 -0.27% 8,430 398 - - 4.98 - -
MIC 6 6 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 173.42 - -
MIG 11.9 11.85 11.9 12 11.8 -50 -0.42% 19,300 229 - - 9.91 - -
MKP 48 50 50 50 50 +2,000 +4.17% 100 5 - - 12.63 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.35 7.37 - -
MNB 31.5 31.5 0 0 0 0 0.00% - - - - 6.46 - -
MND 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MPC 32.2 28.27 30.5 30.5 27.4 -3,930 -12.20% 1,028,441 29,072 - - 5.80 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 29.9 30.45 30.5 30.5 30.3 +550 +1.84% 1,200 37 - - - - -
MRF 21.6 20 18.4 21.6 18.4 -1,600 -7.41% 200 4 - - - - -
MSR 16.5 16.24 16.5 16.5 16.1 -260 -1.58% 48,585 789 - - 39.21 - -
MTA 1.7 1.7 0 0 0 0 0.00% - - - - - - -
MTC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MTG 2.4 2.4 0 0 0 0 0.00% - - - - - - -
MTH 8 9.2 9.2 9.2 9.2 +1,200 +15.00% 800 7 - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 12.6 12.6 0 0 0 0 0.00% - - - - - - -
MTS 15.1 15.1 0 0 0 0 0.00% - - - - 16.88 - -
MTV 13.6 13.6 0 0 0 0 0.00% - - - - - - -
MVB 5.8 5.8 0 0 0 0 0.00% - - - - 3.55 - -
MVC 8.8 8.8 0 0 0 0 0.00% - - - - 6.69 - -
MVN 14.5 14.5 0 0 0 0 0.00% - - - - 120.75 - -
MVY 6.4 6.4 0 0 0 0 0.00% - - - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 29 29.1 29.1 29.1 29.1 +100 +0.34% 100 3 - - - - -
NAU 9.8 9.8 0 0 0 0 0.00% - - - - - - -
NAW 5.2 5.9 5.9 5.9 5.9 +700 +13.46% 1,000 6 - - 1259.38 - -
NBE 7.3 7.3 0 0 0 0 0.00% - - - - - - -
NBR 5.8 5.8 0 0 0 0 0.00% - - - - - - -
NBT 6 6 0 0 0 0 0.00% - - - - 2.76 - -
NCP 8.5 8.49 7.3 8.5 7.3 -10 -0.12% 14,200 121 - - - - -
NCS 30.2 30.2 0 0 0 0 0.00% - - - - 12.90 - -
ND2 21.5 21.5 0 0 0 0 0.00% - - - - 10.72 - -
NDC 37.1 37.1 0 0 0 0 0.00% - - - - - - -
NDP 22.1 22.1 0 0 0 0 0.00% - - - - - - -
NDT 6.1 6.5 6.5 6.5 6.5 +400 +6.56% 100 1 - - 4.62 - -
NDW 10 10 0 0 0 0 0.00% - - - - - - -
NED 9.5 9.5 0 0 0 0 0.00% - - - - 9.15 - -
NHH 28 27.58 27.7 28 27.3 -420 -1.50% 73,830 2,036 - - - - -
NHT 69 67 67 67 67 -2,000 -2.90% 310 21 - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.5 9.5 0 0 0 0 0.00% - - - - - - -
NMK 9.7 9.7 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 5.4 5.51 5.4 5.6 5.4 +110 +2.04% 9,300 51 - - - - -
NNT 21.7 21.7 0 0 0 0 0.00% - - - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
NPS 29 29 0 0 0 0 0.00% - - 62,930 2.91 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 32.82 - -
NQN 6.5 7.4 7.4 7.4 7.4 +900 +13.85% 1,000 7 - - 6.36 - -
NQT 8.7 8.7 0 0 0 0 0.00% - - - - 21.92 - -
NS2 18.7 15.9 15.9 15.9 15.9 -2,800 -14.97% 200 3 - - 85.16 - -
NS3 32.2 32.2 0 0 0 0 0.00% - - - - - - -
NSG 11 11 0 0 0 0 0.00% - - - - - - -
NSS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
NTB 0.3 0.3 0.3 0.4 0.3 0 0.00% 98,700 30 - - - - -
NTC 187.6 176.94 188 193.7 160 -10,660 -5.68% 184,120 32,581 - - 5.86 - -
NTR 6 6 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 20.9 20.9 0 0 0 0 0.00% - - - - - - -
NUE 7.6 7.6 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.6 5.6 0 0 0 0 0.00% - - - - - - -
OIL 11.5 11.56 11.5 11.7 11.4 +60 +0.52% 223,849 2,589 - - 60.62 - -
ONW 15.3 15.3 0 0 0 0 0.00% - - - - - - -
PAI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 37.59 - -
PBT 11.4 10.93 10 11.4 10 -470 -4.12% 300 3 - - 8.19 - -
PCC 12.9 12.9 0 0 0 0 0.00% - - - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 74.89 - -
PCM 7 7 0 0 0 0 0.00% - - - - - - -
PDT 7.5 7.5 0 0 0 0 0.00% - - - - - - -
PDV 4.6 4.6 0 0 0 0 0.00% - - - - 22.52 - -
PEC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 31.5 31.5 0 0 0 0 0.00% - - - - - - -
PFL 1.1 1.09 1 1.2 1 -10 -0.91% 47,800 52 - - - - -
PGV 10.4 10.4 10.4 10.4 10.4 0 0.00% 700 7 - - - - -
PHH 10.2 10.2 0 0 0 0 0.00% - - - - - - -
PIA 29.1 29.28 29.5 29.5 29.2 +180 +0.62% 800 23 - - 5.58 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 11.5 11.5 0 0 0 0 0.00% - - - - 8.58 - -
PIV 0.7 0.71 0.8 0.8 0.7 +10 +1.43% 7,000 5 12,301 0.57 - - -
PJS 11.3 11.3 0 0 0 0 0.00% - - - - - - -
PKR 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PLA 5 5 0 0 0 0 0.00% - - - - - - -
PMJ 14.4 14.4 0 0 0 0 0.00% - - - - - - -
PMT 4.9 4.9 0 0 0 0 0.00% - - - - - - -
PMW 24.1 24.1 0 0 0 0 0.00% - - - - 8.87 - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.1 14.6 14.6 14.6 14.6 +500 +3.55% 100 1 - - - - -
PNP 10.9 10.9 0 0 0 0 0.00% - - - - 3.94 - -
PNT 9 9 0 0 0 0 0.00% - - - - - - -
POB 13.7 13.7 0 0 0 0 0.00% - - - - - - -
POS 7.7 8.8 8.8 8.8 8.8 +1,100 +14.29% 101 1 - - 18.88 - -
POV 9 8.5 8.5 8.5 8.5 -500 -5.56% 200 2 - - 5.78 - -
PPH 15.8 16 16 16 16 +200 +1.27% 100 2 - - 5.55 - -
PRO 4.4 4.4 0 0 0 0 0.00% - - - - - - -
PRT 15.2 15.2 0 0 0 0 0.00% - - - - - - -
PSB 3 3 3 3 3 0 0.00% 900 3 - - 155.49 - -
PSG 0.3 0.4 0.4 0.4 0.4 +100 +33.33% 100 0 - - - - -
PSL 23 20.51 20.1 23 20.1 -2,490 -10.83% 820 17 - - - - -
PSN 6.3 6.3 0 0 0 0 0.00% - - - - 5.83 - -
PSP 6.8 6.96 6.8 7 6.8 +160 +2.35% 6,600 46 - - 9.58 - -
PTE 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 12.2 12.2 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTO 1.8 1.8 0 0 0 0 0.00% - - - - - - -
PTP 9.6 9.6 0 0 0 0 0.00% - - - - - - -
PTT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
PTX 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.51 0.6 0.6 0.5 +10 +2.00% 1,045 1 - - - - -
PVH 1 0.96 0.9 1 0.9 -40 -4.00% 500 0 - - 20.19 - -
PVM 10.8 10.8 0 0 0 0 0.00% - - - - 10.66 - -
PVO 3.8 3.74 3.7 3.8 3.7 -60 -1.58% 5,100 19 - - - - -
PVP 6.1 6.1 6.1 6.1 6.1 0 0.00% 3,710 23 - - 3.36 - -
PVR 1.4 1.38 1.6 1.6 1.3 -20 -1.43% 400 1 71,631 3.32 - - -
PVY 1.9 1.97 1.9 2 1.9 +70 +3.68% 3,000 6 - - - - -
PWA 19.1 19.29 19.1 19.5 19.1 +190 +0.99% 78,820 1,520 - - - - -
PWS 30 30 0 0 0 0 0.00% - - - - 42.88 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.7 1.9 1.9 1.9 1.9 +200 +11.76% 100 0 28,500 1.32 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 5.1 5.17 5.2 5.4 5.1 +70 +1.37% 179,980 930 426,910 19.76 23.04 - -
PXM 0.3 0.3 0 0 0 0 0.00% 50 0 - - - - -
PYU 10.9 10.9 0 0 0 0 0.00% - - - - - - -
QBR 10 10 0 0 0 0 0.00% - - - - - - -
QCC 8.1 8.1 0 0 0 0 0.00% - - - - - - -
QHW 15 15 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
QNS 30.1 30.1 30 30.2 30 0 0.00% 246,556 7,422 - - 7.55 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - 28.32 - -
QPH 21 21 0 0 0 0 0.00% - - - - 7.38 - -
QSP 15 15 0 0 0 0 0.00% - - - - - - -
QTP 11.3 11.23 11.3 11.3 10.9 -70 -0.62% 19,500 219 - - 18.82 - -
RAT 6.5 6.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 20.8 20.8 0 0 0 0 0.00% - - - - - - -
RCD 23 23 0 0 0 0 0.00% - - - - - - -
RGC 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RHN 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RLC 10 10 0 0 0 0 0.00% - - - - - - -
RTB 11.7 11.7 0 0 0 0 0.00% - - - - 6.73 - -
RTH 4.4 4.4 0 0 0 0 0.00% - - - - - - -
RTS 41.2 41.2 0 0 0 0 0.00% - - - - - - -
S12 0.3 0.3 0 0 0 0 0.00% - - - - - - -
S27 3 3 0 0 0 0 0.00% - - - - - - -
S33 25.5 25.5 0 0 0 0 0.00% - - - - - - -
S72 2.3 2.3 0 0 0 0 0.00% - - - - - - -
S96 0.5 0.44 0.5 0.5 0.4 -60 -12.00% 25,110 11 - - - - -
SAC 16.4 14.1 17.9 17.9 14 -2,300 -14.02% 12,300 173 - - - - -
SAL 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SAP 7.3 7.3 0 0 0 0 0.00% - - 9,395 0.43 - - -
SAS 43.3 43.71 43.5 44.5 42.5 +410 +0.95% 33,478 1,463 - - 14.15 - -
SB1 10.5 10.5 0 0 0 0 0.00% - - - - - - -
SBD 8.4 9 9 9 9 +600 +7.14% 100 1 - - - - -
SBH 27 27 0 0 0 0 0.00% - - - - 7.25 - -
SBL 14.5 14.5 14.5 14.5 14.5 0 0.00% 2,500 36 - - 7.90 - -
SBM 24.8 24.8 0 0 0 0 0.00% - - - - 9.60 - -
SBS 1.3 1.31 1.3 1.4 1.3 +10 +0.77% 62,000 81 - - 390.32 - -
SCC 3.8 3.3 3.3 3.3 3.3 -500 -13.16% 400 1 - - - - -
SCO 3.4 3.4 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - 50.51 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2 1.93 1.9 2 1.9 -70 -3.50% 26,900 52 - - - - -
SD7 4.5 4.5 0 0 0 0 0.00% - - 47,700 2.21 16.76 - -
SD8 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.6 1.6 0 0 0 0 0.00% - - 32,863 1.52 - - -
SDI 63.2 63.8 65.8 65.8 63 +600 +0.95% 18,260 1,165 - - 6.34 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 38.2 38.2 0 0 0 0 0.00% - - - - 6.85 - -
SDV 20.5 20.5 0 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.94 - - -
SEA 14.2 14.2 14.2 14.2 14.2 0 0.00% 2,300 33 - - - - -
SEP 11.5 11.5 0 0 0 0 0.00% - - - - - - -
SGP 10.8 11.16 10.8 11.4 10.8 +360 +3.33% 54,800 611 - - 15.56 - -
SGS 23.7 26.9 26.9 26.9 26.9 +3,200 +13.50% 100 3 - - 14.96 - -
SHC 6.3 6.3 0 0 0 0 0.00% - - - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 14.6 14.6 0 0 0 0 0.00% - - - - - - -
SID 15.5 15.5 0 0 0 0 0.00% - - - - 21.99 - -
SIP 127.2 135.07 132 138.5 132 +7,870 +6.19% 66,106 8,929 - - - - -
SIV 35 40.2 40.2 40.2 40.2 +5,200 +14.86% 100 4 - - - - -
SJG 4.7 5 4 5.4 4 +300 +6.38% 50,300 251 - - - - -
SJM 1.1 1.1 0 0 0 0 0.00% - - - - - - -
SKH 22.5 22.5 22.5 22.5 22.5 0 0.00% 3,900 88 - - 6.70 - -
SKN 7.2 7.2 0 0 0 0 0.00% - - - - - - -
SKV 24.8 24.8 0 0 0 0 0.00% - - - - 7.08 - -
SLC 10.8 10.97 9.2 12.3 9.2 +170 +1.57% 13,611 147 - - - - -
SNC 18.9 18.9 0 0 0 0 0.00% - - - - - - -
SNZ 30.1 32 30.1 32.6 30.1 +1,900 +6.31% 40,392 1,293 - - 24.10 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - 379.13 - -
SOV 35 35 35 35 35 0 0.00% 300 11 - - - - -
SP2 5.9 6.7 6.7 6.7 6.7 +800 +13.56% 100 1 - - - - -
SPA 7.2 7.2 0 0 0 0 0.00% - - - - - - -
SPB 33.2 20 20 20 20 -13,200 -39.76% 100 2 - - - - -
SPC 24.9 24.9 0 0 0 0 0.00% - - - - - - -
SPD 6 6 0 0 0 0 0.00% - - - - 27.60 - -
SPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
SPV 8.4 8.58 8.4 9.6 8.3 +180 +2.14% 500 4 - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 100 0 - - - - -
SRT 3.9 3.71 3.8 3.8 3.6 -190 -4.87% 900 3 - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 4.9 4.9 0 0 0 0 0.00% - - - - - - -
SSN 6.7 6.74 6.7 7.3 6.6 +40 +0.60% 84,900 572 - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 3 3.01 3.2 3.2 3 +10 +0.33% 3,100 9 - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 8.5 8.5 0 0 0 0 0.00% - - 68,000 3.15 - - -
STU 5.9 5.9 0 0 0 0 0.00% - - - - - - -
STV 13.3 13.3 0 0 0 0 0.00% - - - - - - -
STW 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SUM 5 5 0 0 0 0 0.00% - - - - - - -
SVG 17.2 17.2 0 0 0 0 0.00% - - - - 162.69 - -
SVH 10 10 0 0 0 0 0.00% - - - - 25.18 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 12.2 12.19 12.3 12.3 12.1 -10 -0.08% 3,742 46 - - 8.56 - -
SZE 14 13.85 14.4 14.4 13.6 -150 -1.07% 27,460 380 - - 13.66 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 106.37 - -
TA3 8 8 0 0 0 0 0.00% - - - - - - -
TA6 6.8 6.8 0 0 0 0 0.00% - - - - - - -
TAG 31 31 0 0 0 0 0.00% - - 769,184 35.61 153.97 - -
TAN 57.5 57.5 0 0 0 0 0.00% - - - - - - -
TAP 8.2 8.2 0 0 0 0 0.00% - - - - - - -
TAW 17 17 0 0 0 0 0.00% - - - - - - -
TB8 10 10 0 0 0 0 0.00% - - - - - - -
TBD 79 79 0 0 0 0 0.00% - - 2,227,014 103.10 16.83 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TCI 7.9 7.9 0 0 0 0 0.00% - - - - 13.25 - -
TCJ 3.9 3.9 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 22.9 24.26 23.8 24.6 23.7 +1,360 +5.94% 80,847 1,961 - - 5.61 - -
TDB 37 37.3 37.3 37.3 37.3 +300 +0.81% 200 7 - - - - -
TDP 16 16.5 16.5 16.5 16.5 +500 +3.13% 4,000 66 - - 10.24 - -
TDS 12.5 12.3 10.8 12.6 10.8 -200 -1.60% 600 7 - - 5.08 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 8.5 8.5 0 0 0 0 0.00% - - - - - - -
TGP 4.7 4.23 4.4 4.4 4.1 -470 -10.00% 2,378 10 - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.13 - - -
THN 6 6 0 0 0 0 0.00% - - - - 8.37 - -
THR 4.8 4.8 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 11.2 11.2 0 0 0 0 0.00% - - - - - - -
TID 20.1 17.26 20.2 20.2 17.1 -2,840 -14.13% 20,000 345 - - 25.72 - -
TIE 9.3 9.3 0 0 0 0 0.00% - - 89,000 4.12 - - -
TIS 10.9 10.97 10.9 11 10.9 +70 +0.64% 1,500 16 - - 84.17 - -
TL4 8.2 8.13 7.9 8.3 7.8 -70 -0.85% 6,100 50 - - 15.85 - -
TLI 3.8 4.3 4.3 4.3 4.3 +500 +13.16% 100 0 - - - - -
TLP 9.2 9.51 9.5 9.8 9.5 +310 +3.37% 5,300 50 - - - - -
TLT 11.5 11.5 0 0 0 0 0.00% - - - - - - -
TMG 38.8 38.8 0 0 0 0 0.00% - - - - 6.70 - -
TMW 14.2 14.2 0 0 0 0 0.00% - - - - - - -
TNB 6.4 6.6 6.6 6.7 6.6 +200 +3.13% 6,200 41 - - 2.10 - -
TND 10 9.88 10 10 9.8 -120 -1.20% 20,202 200 - - 2.63 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.7 2.6 2.6 2.6 2.6 -100 -3.70% 1,008 3 - - - - -
TNW 10.4 10.4 0 0 0 0 0.00% - - - - 40.12 - -
TOP 0.8 0.72 0.8 0.8 0.7 -80 -10.00% 34,600 25 - - - - -
TOT 5.3 5.3 0 0 0 0 0.00% - - - - - - -
TOW 10.6 10.6 0 0 0 0 0.00% - - - - - - -
TPS 49.9 42.5 42.5 42.5 42.5 -7,400 -14.83% 100 4 - - - - -
TQN 31 32 32 32 32 +1,000 +3.23% 400 13 - - - - -
TRS 35.8 35.8 0 0 0 0 0.00% - - - - - - -
TRT 3.3 3.3 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 10 10 0 0 0 0 0.00% - - - - - - -
TSG 9.2 9.2 0 0 0 0 0.00% - - - - - - -
TSJ 30 30 0 0 0 0 0.00% - - - - 27.19 - -
TTD 54 54.9 54.9 54.9 54.9 +900 +1.67% 100 5 - - 11.90 - -
TTG 7.6 7.6 0 0 0 0 0.00% - - - - - - -
TTJ 77 77 0 0 0 0 0.00% - - - - - - -
TTN 13.5 13.75 13.6 13.9 13.6 +250 +1.85% 69,403 955 - - 4.13 - -
TTP 21.6 21.6 0 0 0 0 0.00% - - - - 5.45 - -
TTS 6 6 0 0 0 0 0.00% - - - - - - -
TTV 5 5 0 0 0 0 0.00% - - - - - - -
TUG 7.8 7.8 0 0 0 0 0.00% - - - - - - -
TV1 11.2 11.58 12.6 12.7 10.9 +380 +3.39% 5,313 61 309,085 14.31 - - -
TVA 18.7 19 19 19 19 +300 +1.60% 1,100 21 - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 17 14.5 14.5 14.5 14.5 -2,500 -14.71% 100 1 - - - - -
TVM 9.2 9.2 0 0 0 0 0.00% - - - - - - -
TVN 6.8 6.78 7.8 7.8 6.6 -20 -0.29% 5,310 36 - - 16.26 - -
TVP 25.9 22.1 22.1 22.1 22.1 -3,800 -14.67% 100 2 - - - - -
TVU 11.2 11.2 0 0 0 0 0.00% - - - - 6.94 - -
TVW 13.2 13.2 0 0 0 0 0.00% - - - - 15.44 - -
TW3 11.5 11.5 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 8.9 8.75 8.7 8.9 8.7 -150 -1.69% 22,500 197 - - 10.74 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 11.1 11.1 0 0 0 0 0.00% - - - - - - -
UPH 19.7 19.7 0 0 0 0 0.00% - - - - 16.26 - -
USC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
USD 15.3 15.3 0 0 0 0 0.00% - - - - - - -
V11 0.3 0.3 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.25 0.3 0.3 0.2 -50 -16.67% 1,300 0 - - - - -
VAV 43 43 0 0 0 0 0.00% - - - - 6.49 - -
VBB 14.4 14.21 14.2 14.4 14.2 -190 -1.32% 72,310 1,027 - - 18.57 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 26 26 0 0 0 0 0.00% - - 75,400 3.49 - - -
VC5 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VCA 10.7 10.7 0 0 0 0 0.00% - - - - 6.29 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 39 39 0 0 0 0 0.00% - - - - 8.70 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 37.5 37 37 37 37 -500 -1.33% 1,000 37 - - 11.32 - -
VCX 2.4 2.4 0 0 0 0 0.00% - - - - 11.92 - -
VDB 8 8 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 20.4 20.4 0 0 0 0 0.00% - - - - - - -
VDT 21.3 18.5 18.5 18.5 18.5 -2,800 -13.15% 159 3 - - - - -
VEA 52.8 52.06 52.8 53.3 51.5 -740 -1.40% 532,734 27,732 - - 9.39 - -
VEC 14.4 13.91 13.9 14.5 13.1 -490 -3.40% 17,500 243 - - 60.12 - -
VEE 9 9 0 0 0 0 0.00% - - - - - - -
VEF 129.9 129.8 130 130 129.5 -100 -0.08% 1,910 248 - - 592.62 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 57.8 50 50 50 50 -7,800 -13.49% 200 10 - - 6.58 - -
VFC 11.9 10.37 10.5 10.5 10.3 -1,530 -12.86% 1,060 11 - - 17.80 - -
VFR 4.7 4.7 0 0 0 0 0.00% - - 70,500 3.26 - - -
VGG 55 55.04 55.9 55.9 55 +40 +0.07% 4,700 259 - - 5.71 - -
VGI 35.7 37.38 36.5 37.8 36.5 +1,680 +4.71% 1,030,643 38,521 - - 299.55 - -
VGL 26.5 26.5 0 0 0 0 0.00% - - - - - - -
VGR 18 20.7 20.7 20.7 20.7 +2,700 +15.00% 3,000 62 - - 9.19 - -
VGT 9 9.01 9 9.2 9 +10 +0.11% 202,768 1,826 - - 11.44 - -
VGV 10 10 0 0 0 0 0.00% - - - - 11.29 - -
VHD 6.4 6.77 6.8 6.8 6.7 +370 +5.78% 300 2 - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 58.10 - -
VHH 7.7 7.7 0 0 0 0 0.00% - - - - - - -
VIB 17.5 18.36 17.8 18.6 17.7 +860 +4.91% 1,988,650 36,514 - - 4.28 - -
VIF 22.1 23.76 23.8 24 23.5 +1,660 +7.51% 9,800 233 - - 11.10 - -
VIH 22.9 22.9 0 0 0 0 0.00% - - - - - - -
VIM 18.9 20 20 20 20 +1,100 +5.82% 100 2 - - - - -
VIN 12.2 12.46 12.5 12.5 12.3 +260 +2.13% 5,400 67 - - 8.36 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 8.5 8.5 0 0 0 0 0.00% - - - - - - -
VKD 18 20.6 20.7 20.7 20.5 +2,600 +14.44% 200 4 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 35 35 0 0 0 0 0.00% - - - - 12.02 - -
VLC 18.4 16.64 16.6 18.1 16.5 -1,760 -9.57% 4,600 77 - - 12.96 - -
VLF 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 4,600 3 - - - - -
VLG 5.3 5.3 0 0 0 0 0.00% - - - - 6.24 - -
VLP 2.2 2.2 0 0 0 0 0.00% - - - - - - -
VLW 12.7 12.7 0 0 0 0 0.00% - - - - 9.14 - -
VMA 9 9 0 0 0 0 0.00% - - - - - - -
VMG 2 2 0 0 0 0 0.00% - - - - - - -
VNA 3.5 3.77 3.7 4 3.6 +270 +7.71% 87,300 329 75,400 3.49 0.92 - -
VNB 17.6 16.18 18.5 18.5 15.6 -1,420 -8.07% 500 8 - - 13.54 - -
VNH 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VNI 9 10 10 10 10 +1,000 +11.11% 1,900 19 - - - - -
VNP 4.8 4.98 5 5 4.9 +180 +3.75% 9,200 46 - - - - -
VNX 68 67.6 68 68 67.4 -400 -0.59% 400 27 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 14 13.39 13.7 14 13 -610 -4.36% 48,850 654 - - 7.01 - -
VPA 2.3 2.3 0 0 0 0 0.00% - - - - - - -
VPC 0.9 0.99 1 1 0.9 +90 +10.00% 1,260 1 - - - - -
VPR 13 13 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 13.8 14.9 15.8 15.8 14 +1,100 +7.97% 200 3 - - 7.37 - -
VRG 15.3 15.84 16 16.1 15.6 +540 +3.53% 148,730 2,356 - - 80.60 - -
VSE 7 7 7 7 7 0 0.00% 4,000 28 - - - - -
VSF 7.1 7.14 8.1 8.1 7 +40 +0.56% 7,900 56 - - - - -
VSG 1.8 1.8 0 0 0 0 0.00% - - - - - - -
VSN 35.9 34.35 33 35.7 33 -1,550 -4.32% 200 7 - - 17.55 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.4 0.45 0.3 0.5 0.3 +50 +12.50% 54,512 24 - - - - -
VT1 25 25 0 0 0 0 0.00% - - - - - - -
VT8 25 25 0 0 0 0 0.00% - - - - - - -
VTA 6.4 6.4 0 0 0 0 0.00% - - - - 4.11 - -
VTE 4.1 4.1 0 0 0 0 0.00% - - - - - - -
VTG 5.8 5.8 0 0 0 0 0.00% - - - - 27.74 - -
VTI 4 4 0 0 0 0 0.00% - - - - - - -
VTK 39.1 39.29 39.5 40 38.8 +190 +0.49% 58,061 2,281 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 139.9 140.34 139.9 141 139.1 +440 +0.31% 69,230 9,716 - - 18.26 - -
VTX 26.2 26.2 0 0 0 0 0.00% - - - - 45.23 - -
VVN 4 3.5 3.5 3.5 3.5 -500 -12.50% 300 1 - - - - -
VWS 15.2 15.2 0 0 0 0 0.00% - - - - - - -
WSB 48.4 48.27 48.9 48.9 47.8 -130 -0.27% 5,240 253 - - 5.27 - -
WTC 4.5 4.5 0 0 0 0 0.00% - - - - - - -
WTN 6 6 0 0 0 0 0.00% - - - - - - -
X18 5 5 0 0 0 0 0.00% - - - - 0.23 - -
X26 17.5 17.5 0 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 10.4 10.4 0 0 0 0 0.00% - - - - - - -
XHC 22.5 22.5 0 0 0 0 0.00% - - - - 4.48 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMC 12 12 12 12 12 0 0.00% 1,666 20 - - 2.84 - -
XMD 2.7 2.7 0 0 0 0 0.00% - - - - - - -
XPH 6 6.04