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

2019/10/16 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
56.47
-0.29/-0.51%
売買高 17,351,563 株
(前日比 +76.67%)
売買高(相対取引を含む) 20,062,137 株
(前日比 +46.18%)
値上がり銘柄数 87
値下がり銘柄数 85
変わらず銘柄数 654
総銘柄数 826
売買代金 256,226 百万VND
(前日比 +26.24%)
売買代金(相対取引を含む) 361,594 百万VND
(前日比 +43.97%)
前日終値 56.76 (10/15) 
始値 56.75
高値 56.85
安値 56.42
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) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
-0.17 +0.30 -0.19 +0.23 +1.69 +0.62
-0.41 +0.03 -0.94 -0.02 +0.02 - -
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(2019/10/16 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 26 26.5 26.5 26.5 26.5 +500 +1.92% 500 13 - - - - -
ABC 9.4 9.34 9.4 9.4 9.3 -60 -0.64% 3,300 31 - - 5.96 - -
ABI 30 30 0 0 0 0 0.00% - - - - 5.26 - -
ABR 25 25 0 0 0 0 0.00% - - - - - - -
AC4 4.5 4.5 0 0 0 0 0.00% - - - - - - -
ACE 26.2 26.2 0 0 0 0 0.00% - - - - - - -
ACS 7.8 7.8 0 0 0 0 0.00% - - - - - - -
ACV 78 76.98 76.8 77.5 76 -1,020 -1.31% 82,470 6,349 - - 24.91 - -
ADP 16.7 16.7 0 0 0 0 0.00% - - - - 7.36 - -
AFC 10 10 0 0 0 0 0.00% - - - - - - -
AFX 4.6 4.6 4.6 4.6 4.6 0 0.00% 3,500 16 - - 13.39 - -
AG1 4 4 0 0 0 0 0.00% - - - - - - -
AGP 21 21 0 0 0 0 0.00% - - - - 6.52 - -
AGX 21 21 0 0 0 0 0.00% - - - - - - -
AMP 14 14 0 0 0 0 0.00% - - - - - - -
AMS 7.7 8.2 8.2 8.2 8.2 +500 +6.49% 1,000 8 - - 6.89 - -
ANT 6 6 0 0 0 0 0.00% 38 0 - - - - -
APF 21 21 0 0 0 0 0.00% - - - - 31.09 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 4 4 0 0 0 0 0.00% - - - - - - -
ATA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
ATB 0.9 0.8 0.8 0.8 0.8 -100 -11.11% 1,000 1 - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 31 28 28 28 28 -3,000 -9.68% 200 6 - - - - -
AVF 0.4 0.4 0 0 0 0 0.00% - - - - - - -
B82 0.4 0.4 0 0 0 0 0.00% - - 2,000 0.09 - - -
BAB 18.1 18.1 18.1 18.1 18.1 0 0.00% 3,500 63 - - 14.63 - -
BAL 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 100 1 - - - - -
BBM 12.2 12.2 0 0 0 0 0.00% - - - - - - -
BBT 17.9 17.9 0 0 0 0 0.00% - - - - - - -
BCB 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BCM 29.6 29.58 29.5 29.6 29.5 -20 -0.07% 61,802 1,828 - - 6.37 - -
BCP 13.4 13.4 0 0 0 0 0.00% - - - - - - -
BDC 13 13 0 0 0 0 0.00% - - - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 30.2 30.2 0 0 0 0 0.00% - - - - 3.02 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 15.1 15.1 0 0 0 0 0.00% - - - - 5.60 - -
BDW 11 11 0 0 0 0 0.00% - - - - 8.02 - -
BEL 14.4 13.5 13.5 13.5 13.5 -900 -6.25% 11,500 155 - - - - -
BGW 18.5 18.5 0 0 0 0 0.00% - - - - 57.82 - -
BHA 9 8 8 8 8 -1,000 -11.11% 200 2 - - 15.73 - -
BHC 3.2 3.2 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 10 10 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 53.5 53.5 0 0 0 0 0.00% - - - - - - -
BLI 6.1 6.38 6.1 6.6 6.1 +280 +4.59% 7,000 45 - - 4.30 - -
BLN 2 2 0 0 0 0 0.00% - - - - - - -
BLT 9.5 9.5 0 0 0 0 0.00% - - - - - - -
BLW 11.9 11.9 0 0 0 0 0.00% - - - - - - -
BMD 7.2 8.2 8.2 8.2 8.2 +1,000 +13.89% 700 6 - - - - -
BMF 21.3 22.7 22.5 22.9 22.5 +1,400 +6.57% 200 5 - - - - -
BMG 23.5 23.5 0 0 0 0 0.00% - - - - - - -
BMJ 14 14 0 0 0 0 0.00% - - - - - - -
BMN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BMS 4.7 4.7 0 0 0 0 0.00% - - - - 2.56 - -
BMV 10 10 0 0 0 0 0.00% - - - - 29.56 - -
BNW 9.5 9.5 0 0 0 0 0.00% - - - - 15.68 - -
BOT 54.5 54.15 54.5 54.5 53.7 -350 -0.64% 29,100 1,576 - - - - -
BPW 21.5 21.5 0 0 0 0 0.00% - - - - - - -
BQB 9 9 0 0 0 0 0.00% - - - - - - -
BRR 9.5 9.5 0 0 0 0 0.00% - - - - 17.91 - -
BRS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
BSA 15.5 15.5 0 0 0 0 0.00% - - - - 7.81 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 10.4 9 9 9 9 -1,400 -13.46% 600 5 - - - - -
BSH 26 26 0 0 0 0 0.00% - - - - 8.98 - -
BSL 13 13 13 13 13 0 0.00% 2,600 34 - - 10.59 - -
BSP 24.8 24.8 0 0 0 0 0.00% - - - - 6.46 - -
BSQ 26.3 25.92 25.6 26 25.6 -380 -1.44% 2,500 65 - - 8.43 - -
BSR 9.6 9.61 9.7 9.7 9.5 +10 +0.10% 1,321,034 12,691 - - 32.47 - -
BT1 17.5 17.5 0 0 0 0 0.00% - - - - - - -
BT6 1.4 1.4 0 0 0 0 0.00% - - - - - - -
BTB 6 6 0 0 0 0 0.00% - - - - 34.36 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 16.5 16.56 16.5 16.7 16.5 +60 +0.36% 2,700 45 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 12 12 0 0 0 0 0.00% - - - - - - -
BTN 7 7 0 0 0 0 0.00% - - - - - - -
BTR 4.1 4.1 0 0 0 0 0.00% - - - - - - -
BTU 17.6 17.6 0 0 0 0 0.00% - - - - - - -
BTV 21 21 0 0 0 0 0.00% - - - - 67.54 - -
BUD 6 5.9 5.9 5.9 5.9 -100 -1.67% 800 5 - - - - -
BVG 1.6 1.6 1.6 1.6 1.6 0 0.00% 200 0 - - - - -
BVN 12.8 12.19 12 17.9 12 -610 -4.77% 84,300 1,028 - - - - -
BWA 8.5 8.5 0 0 0 0 0.00% - - - - - - -
BWS 40.2 43.58 43.8 43.8 42 +3,380 +8.41% 800 35 - - 10.30 - -
C12 5 5 0 0 0 0 0.00% - - - - - - -
C21 24.6 23.7 23.7 23.7 23.7 -900 -3.66% 100 2 - - 8.89 - -
C22 20.6 20.6 0 0 0 0 0.00% - - - - - - - -
C36 10 10 0 0 0 0 0.00% - - - - - - -
C4G 6.9 6.88 7 7 6.8 -20 -0.29% 201,270 1,384 - - 4.14 - -
C71 9 9 0 0 0 0 0.00% - - - - - - -
CAB 140.9 140.9 0 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0 0 0 0 0.00% - - - - - - -
CAT 9.8 10 9.8 10.1 9.8 +200 +2.04% 4,000 40 - - - - -
CBI 4 4 0 0 0 0 0.00% - - - - - - -
CBS 8.9 8.9 0 0 0 0 0.00% - - - - - - -
CC1 11 11 0 0 0 0 0.00% - - - - 9.04 - -
CC4 12.2 12.2 0 0 0 0 0.00% - - - - - - -
CCH 9.5 9.5 0 0 0 0 0.00% - - - - - - -
CCM 20.1 19.26 19.1 19.3 19.1 -840 -4.18% 585 11 119,410 5.58 - - -
CCP 14.4 14.4 0 0 0 0 0.00% - - - - 43.41 - -
CCR 40 40 0 0 0 0 0.00% - - - - 50.30 - -
CCT 10 10 0 0 0 0 0.00% - - - - 104.61 - -
CCV 32.4 32.4 0 0 0 0 0.00% - - - - - - -
CDG 8 8 0 0 0 0 0.00% - - - - - - -
CDH 2.1 2.1 0 0 0 0 0.00% - - - - - - -
CDO 0.9 0.9 1 1 0.9 0 0.00% 63,100 57 28,354 1.32 - - -
CDP 8.5 8.5 0 0 0 0 0.00% - - - - 5.87 - -
CDR 9 9 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 13.8 13.8 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 13.2 13.13 12.9 13.4 12.9 -70 -0.53% 400 5 - - - - -
CFC 27.7 27.7 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 7.1 7.1 0 0 0 0 0.00% - - - - - - -
CHC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
CHS 5.6 5.6 0 0 0 0 0.00% - - - - 100.15 - -
CI5 4.3 4.9 4.9 4.9 4.9 +600 +13.95% 1,700 8 - - - - -
CID 13.3 13.3 0 0 0 0 0.00% - - - - - - -
CIP 20.7 20.7 0 0 0 0 0.00% - - - - - - -
CKA 14.2 14.2 0 0 0 0 0.00% - - - - - - -
CKD 18 18 0 0 0 0 0.00% - - - - 8.25 - -
CKH 4.2 4.2 0 0 0 0 0.00% - - - - - - -
CLX 13.3 13.12 13.6 13.6 13 -180 -1.35% 6,900 91 - - 9.73 - -
CMF 125 125 0 0 0 0 0.00% - - - - - - -
CMK 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CMN 39.1 39.1 0 0 0 0 0.00% - - - - - - -
CMP 8.7 8.7 0 0 0 0 0.00% - - - - 11.49 - -
CMT 10 10 10 10 10 0 0.00% 2,800 28 72,834 3.40 - - -
CMW 9.8 9.8 0 0 0 0 0.00% - - - - 20.07 - -
CNC 21 21 0 0 0 0 0.00% - - - - - - -
CNH 15.5 15.5 0 0 0 0 0.00% - - - - - - -
CNN 27 27 0 0 0 0 0.00% - - - - - - -
CNT 2.9 2.9 0 0 0 0 0.00% - - - - - - -
CPH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CPI 2.2 2.2 0 0 0 0 0.00% - - - - - - -
CQT 2.7 2.7 0 0 0 0 0.00% - - - - 3.54 - -
CT3 9.3 9.3 0 0 0 0 0.00% - - - - - - -
CTN 0.2 0.2 0 0 0 0 0.00% - - - - - - -
CTR 50.9 49.91 50.8 51.4 48.8 -990 -1.94% 372,865 18,611 - - 16.05 - -
CTW 6 6 0 0 0 0 0.00% - - - - 4.45 - -
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 6 6 0 0 0 0 0.00% - - - - - - -
DAS 8.7 8.7 0 0 0 0 0.00% - - - - - - -
DBH 9.4 9.4 0 0 0 0 0.00% - - - - - - -
DBM 39.5 39.5 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 318.42 - -
DC1 8.5 8.5 0 0 0 0 0.00% - - - - - - -
DCD 16.3 14.18 18.6 18.6 13.9 -2,120 -13.01% 1,700 24 - - - - -
DCF 4.3 4.3 0 0 0 0 0.00% - - - - - - -
DCG 20.1 20.1 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 1 1 0 0 0 0 0.00% - - - - 0.93 - -
DDH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
DDM 0.6 0.6 0 0 0 0 0.00% - - - - - - -
DDN 9.5 9.5 0 0 0 0 0.00% - - - - - - -
DDV 6.4 6.01 6.1 6.1 6 -390 -6.09% 2,400 14 - - 12.88 - -
DFC 37 37 0 0 0 0 0.00% - - - - - - -
DGT 23.2 23.2 0 0 0 0 0.00% - - - - - - -
DHB 8.4 8.4 0 0 0 0 0.00% - - - - - - -
DHD 30 30 0 0 0 0 0.00% - - - - - - -
DHN 10.5 12 12 12 12 +1,500 +14.29% 100 1 - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 9 9 0 0 0 0 0.00% - - - - - - -
DLT 12.1 12.1 0 0 0 0 0.00% - - - - - - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.88 - -
DNA 23.9 23.9 0 0 0 0 0.00% - - - - 8.62 - -
DND 37.6 37.6 0 0 0 0 0.00% - - - - - - -
DNE 8.7 8.7 0 0 0 0 0.00% - - - - - - -
DNH 26.6 26.6 0 0 0 0 0.00% - - - - 9.90 - -
DNL 18 18 0 0 0 0 0.00% - - - - - - -
DNN 2.2 2.2 0 0 0 0 0.00% - - - - 0.94 - -
DNR 15.8 15.8 0 0 0 0 0.00% - - - - - - -
DNS 11.1 11.1 0 0 0 0 0.00% - - - - - - -
DNW 18.5 18.5 0 0 0 0 0.00% - - - - 14.37 - -
DOC 8 8 0 0 0 0 0.00% - - - - - - -
DOP 10 10 10 10 10 0 0.00% 100 1 - - - - -
DP1 15.1 15.1 0 0 0 0 0.00% - - - - 10.11 - - -
DP2 5.2 5.2 0 0 0 0 0.00% - - - - - - -
DPH 21.1 21 21 21 21 -100 -0.47% 3,000 63 - - - - -
DPP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DRI 5.1 5.14 5 5.4 5 +40 +0.78% 68,700 353 - - 9.32 - -
DSC 6.5 7.2 7.2 7.2 7.2 +700 +10.77% 100 1 - - 210.49 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 11.6 11.74 11.7 12 11.6 +140 +1.21% 4,800 56 - - 23.17 - -
DSS 6.1 6.1 0 0 0 0 0.00% - - - - - - -
DSV 7.6 7.6 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 14.1 14.1 0 0 0 0 0.00% - - - - 12.80 - -
DTG 15.5 17.8 17.8 17.8 17.8 +2,300 +14.84% 100 2 - - - - -
DTI 13.1 13.1 13.1 13.1 13.1 0 0.00% 20,000 262 - - - - -
DTK 8.3 8.3 0 0 0 0 0.00% - - - - 11.80 - -
DTN 6 6 0 0 0 0 0.00% - - - - - - -
DTV 19.8 20.2 20.2 20.2 20.2 +400 +2.02% 100 2 - - - - -
DVC 10 10 0 0 0 0 0.00% - - - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 12 11.85 11.8 12 11.8 -150 -1.25% 31,600 374 - - 13.82 - -
DVW 21.7 21.7 0 0 0 0 0.00% - - - - - - -
DWS 10.6 10.6 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 2.7 2.7 0 0 0 0 0.00% - - - - - - -
EIC 11.5 11.5 0 0 0 0 0.00% - - - - 270.14 - -
EIN 4.5 4.5 4.5 4.5 4.5 0 0.00% 3,200 14 - - 22.19 - -
EME 37 37 0 0 0 0 0.00% - - - - - - -
EMG 24.7 24.7 0 0 0 0 0.00% - - - - - - -
EMS 40 40 40 40 40 0 0.00% 400 16 - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
EVF 5.7 5.69 5.7 5.9 5.5 -10 -0.18% 38,995 222 - - 7.44 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 8.1 8.1 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 0.5 0.5 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 25.5 25.5 0 0 0 0 0.00% - - - - - - -
FIC 10 10 0 0 0 0 0.00% - - - - 18.80 - -
FOC 128 129 129 129 129 +1,000 +0.78% 100 13 - - 6.97 - -
FOX 45.3 45.3 0 0 0 0 0.00% - - - - 8.82 - -
FRC 16 16 0 0 0 0 0.00% - - - - - - -
FRM 14.4 15.7 15.7 15.7 15.7 +1,300 +9.03% 100 2 - - - - -
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 0.3 0 0 0 0 0.00% - - 4,320 0.20 - - -
G36 4.8 4.87 5 5 4.8 +70 +1.46% 21,500 105 - - 5.56 - -
GCB 4 4 0 0 0 0 0.00% - - - - - - -
GER 5.4 5.4 0 0 0 0 0.00% - - - - - - -
GGG 1.4 1.4 0 0 0 0 0.00% - - - - - - -
GGS 3.1 3.1 0 0 0 0 0.00% - - - - - - -
GHC 37 37 37 37 37 0 0.00% 4,370 161 - - 7.89 - -
GLC 10 10 0 0 0 0 0.00% - - - - 6.17 - -
GLW 6.8 6.8 0 0 0 0 0.00% - - - - 49.77 - -
GND 23.2 23.9 23.9 23.9 23.9 +700 +3.02% 100 2 - - - - -
GSM 8.5 8.5 0 0 0 0 0.00% - - - - - - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 15.6 15.6 0 0 0 0 0.00% - - - - - - -
GTH 5.2 5.2 0 0 0 0 0.00% - - - - - - -
GTS 7 8 8 8 8 +1,000 +14.29% 100 1 - - 5.39 - -
GTT 0.4 0.4 0 0 0 0 0.00% - - - - - - -
GVR 13.7 13.67 13.7 13.9 13.5 -30 -0.22% 455,735 6,231 - - 19.65 - -
GVT 28.2 28.2 0 0 0 0 0.00% - - - - - - -
H11 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.8 4.53 4.5 4.8 4.5 -270 -5.63% 1,168 5 - - - - -
HAF 14.3 14.3 0 0 0 0 0.00% - - - - - - -
HAM 19 19 19 19 19 0 0.00% 700 13 - - - - -
HAN 9.4 9.4 0 0 0 0 0.00% - - - - 18.94 - -
HAV 3.3 3.3 0 0 0 0 0.00% - - - - - - -
HBD 11.5 13 13 13 13 +1,500 +13.04% 100 1 - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - 2.75 - -
HBW 31.4 31.4 0 0 0 0 0.00% - - - - - - -
HC3 26.5 26.5 0 0 0 0 0.00% - - - - 5.30 - -
HCI 9.8 11.2 11.2 11.2 11.2 +1,400 +14.29% 100 1 - - - - -
HCS 35.4 35.4 0 0 0 0 0.00% - - - - - - -
HD2 8.3 8.3 0 0 0 0 0.00% - - - - - - -
HD8 7 7 7 7 7 0 0.00% 500 4 - - - - -
HDM 20.4 20 20 20 20 -400 -1.96% 200 4 - - - - -
HDO 0.4 0.4 0 0 0 0 0.00% - - 4,600 0.21 - - -
HDP 10.3 10.3 0 0 0 0 0.00% - - - - - - -
HDW 12.5 12.5 0 0 0 0 0.00% - - - - 11.04 - -
HEC 30 30 0 0 0 0 0.00% - - - - - - -
HEJ 16.9 16.9 0 0 0 0 0.00% - - - - - - -
HEM 14.1 16.1 16.1 16.1 16.1 +2,000 +14.18% 100 2 - - 3.69 - -
HEP 8.3 8.3 0 0 0 0 0.00% - - - - - - -
HES 11 11 0 0 0 0 0.00% - - - - - - -
HFB 10.4 10.4 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% - - - - 47.04 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.4 9.4 0 0 0 0 0.00% - - - - 22.48 - -
HHA 53.9 53.9 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 12.1 11.43 12 12 10.3 -670 -5.54% 1,500 17 - - - - -
HIG 6.6 6.6 0 0 0 0 0.00% - - - - 22.85 - -
HIZ 18.7 18 18 18 18 -700 -3.74% 2,400 43 - - - - -
HJC 3.4 3.4 0 0 0 0 0.00% - - - - 3.12 - -
HKP 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HLA 0.2 0.2 0 0 0 0 0.00% - - - - - - -
HLB 128 128 0 0 0 0 0.00% - - - - - - -
HLE 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 12.3 12.3 0 0 0 0 0.00% - - - - - - -
HMG 29.5 29.5 0 0 0 0 0.00% - - - - - - -
HMS 26 24.08 24 24.1 24 -1,920 -7.38% 600 14 - - - - -
HNA 11.9 11.9 0 0 0 0 0.00% - - - - 13.02 - -
HNB 19 19 19 19 19 0 0.00% 100 2 - - - - -
HND 14.9 15.4 15.2 15.6 15.1 +500 +3.36% 86,568 1,333 - - 8.66 - -
HNF 49.7 46.9 47.5 47.5 46.5 -2,800 -5.63% 500 23 - - 23.73 - -
HNI 39.1 39.1 0 0 0 0 0.00% - - - - - - -
HNP 20.1 17.1 17.1 17.1 17.1 -3,000 -14.93% 700 12 - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 3.9 3.9 0 0 0 0 0.00% - - - - - - -
HPB 19.7 19.7 0 0 0 0 0.00% - - - - - - -
HPD 18 18 0 0 0 0 0.00% - - - - - - -
HPH 5.7 5.7 0 0 0 0 0.00% - - - - - - -
HPI 23.8 23.8 0 0 0 0 0.00% - - - - 7.69 - -
HPP 33 33 0 0 0 0 0.00% - - - - - - -
HPT 7.8 8.9 8.9 8.9 8.9 +1,100 +14.10% 100 1 - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 12.1 12.1 0 0 0 0 0.00% - - - - 10.85 - -
HRB 29.4 29.4 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 3.4 3.4 0 0 0 0 0.00% - - - - 8.54 - -
HSA 44.8 44.8 0 0 0 0 0.00% - - - - - - -
HSI 1.5 1.3 1.3 1.3 1.3 -200 -13.33% 4,700 6 - - - - -
HSM 6.4 6.4 0 0 0 0 0.00% - - - - - - -
HTE 5 5.2 5.2 5.2 5.2 +200 +4.00% 180 1 - - 10.94 - -
HTG 19.7 20 20 20 20 +300 +1.52% 100 2 - - 4.33 - -
HTK 12 12 0 0 0 0 0.00% - - - - - - -
HTM 15.7 15.98 15.7 16.5 15.4 +280 +1.78% 163,500 2,614 - - 127.13 - -
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% - - - - 33.53 - -
HU4 4.9 4.65 4.4 4.9 4.4 -250 -5.10% 200 1 - - 22.78 - -
HU6 5.1 5.1 0 0 0 0 0.00% - - - - - - -
HUG 36 36 0 0 0 0 0.00% - - - - 3.93 - -
HWS 11.1 11.1 0 0 0 0 0.00% - - - - 14.65 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 45.3 45.3 45.3 45.3 45.3 0 0.00% 4,300 195 - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 100.5 100.5 0 0 0 0 0.00% - - - - - - -
IDC 17.5 17.58 17.7 19 17.4 +80 +0.46% 33,500 589 - - 14.28 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 9.3 9.3 0 0 0 0 0.00% - - - - - - -
IFS 22 22.26 22.2 22.3 22.2 +260 +1.18% 1,420 32 - - 9.75 - -
IHK 7.4 7.4 0 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
ILA 1.5 1.5 1.5 1.5 1.5 0 0.00% 3,900 6 - - - - -
ILC 2.5 2.5 0 0 0 0 0.00% - - - - - - -
ILS 14.9 15.07 14.7 16.8 14.7 +170 +1.14% 6,000 90 - - - - -
IME 13.8 13.8 0 0 0 0 0.00% - - - - - - -
IN4 130 132.4 131 135 131 +2,400 +1.85% 500 66 - - - - -
IPA 16.9 16.9 0 0 0 0 0.00% - - - - 12.50 - -
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 13.5 13.51 13.8 13.8 13.5 +10 +0.07% 4,200 57 - - 8.40 - -
IST 22.4 22.4 0 0 0 0 0.00% - - - - 7.37 - -
ITS 3.2 2.93 3.6 3.6 2.9 -270 -8.44% 2,700 8 - - 49.48 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - - - -
KCB 2.7 2.7 0 0 0 0 0.00% - - - - - - -
KCE 11.2 11.2 0 0 0 0 0.00% - - - - - - -
KDF 34 34.23 34.2 34.8 33.9 +230 +0.68% 49,528 1,695 - - 25.11 - -
KGM 9.5 9.5 0 0 0 0 0.00% - - - - - - -
KGU 15.9 15.9 0 0 0 0 0.00% - - - - - - -
KHA 26.5 26.5 0 0 0 0 0.00% - - 369,908 17.29 21.13 - -
KHB 0.7 0.7 0 0 0 0 0.00% - - 20,353 0.95 - - -
KHD 20 19.98 20 20 19.9 -20 -0.10% 3,000 60 - - - - -
KHL 0.4 0.4 0 0 0 0 0.00% - - 4,800 0.22 - - -
KHW 18.7 18.7 0 0 0 0 0.00% - - - - 13.10 - -
KIP 13.9 12 12 12 12 -1,900 -13.67% 100 1 - - - - -
KLB 10 9.51 9.6 9.6 9.5 -490 -4.90% 2,011 19 - - 13.26 - -
KSE 34.2 34.2 0 0 0 0 0.00% - - - - - - -
KSV 13 13 0 0 0 0 0.00% - - - - 99.99 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.1 26.1 0 0 0 0 0.00% - - - - 103.89 - -
KTL 21 21 21 21 21 0 0.00% 500 11 - - 5 - -
KTU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
L12 14.2 14.2 0 0 0 0 0.00% - - - - - - -
L44 2.4 2.4 0 0 0 0 0.00% - - 9,552 0.45 - - -
L45 1.3 1.3 0 0 0 0 0.00% - - - - - - -
L63 8 8 0 0 0 0 0.00% - - - - - - -
LAI 12.5 12.5 0 0 0 0 0.00% - - - - - - -
LAW 11 15.4 15.4 15.4 15.4 +4,400 +40.00% 100 2 - - 4.78 - -
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 13.5 13.5 0 0 0 0 0.00% - - - - - - -
LG9 7.2 7.2 0 0 0 0 0.00% - - - - - - -
LIC 4.9 4.9 0 0 0 0 0.00% - - - - - - -
LKW 19.9 19.9 0 0 0 0 0.00% - - - - - - -
LLM 20.7 20.7 0 0 0 0 0.00% - - - - - - -
LM3 0.7 0.7 0 0 0 0 0.00% - - - - - - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 10 10 10 10 10 0 0.00% 1,000 10 - - - - -
LPB 7.6 7.54 7.6 7.7 7.5 -60 -0.79% 235,585 1,776 - - 4.78 - -
LQN 9 9 0 0 0 0 0.00% - - - - - - -
LTG 24.2 23.94 24.4 24.4 23.8 -260 -1.07% 18,740 449 - - 3.91 - -
LWS 17.9 17.9 0 0 0 0 0.00% - - - - 23.49 - -
M10 18 18 18 18 18 0 0.00% 135 2 - - 8.05 - -
MBN 9.4 9.4 0 0 0 0 0.00% - - - - - - -
MC3 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MCH 74 73.95 74 74 73.7 -50 -0.07% 21,439 1,585 - - 12.82 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.2 15.2 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 8.5 8.5 0 0 0 0 0.00% - - - - 18.75 - -
MDN 12.8 12.8 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 22.4 22.71 22.4 23.2 22.4 +310 +1.38% 41,255 937 - - - - -
MGC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
MGG 27.6 27.6 0 0 0 0 0.00% - - - - - - -
MH3 39.1 39.63 39.2 40 39.2 +530 +1.36% 9,200 365 - - 4.11 - -
MIC 6 6 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 165.31 - -
MIG 11.7 11.82 11.7 11.9 11.7 +120 +1.03% 52,300 618 - - 9.77 - -
MKP 42.3 42 42 42 42 -300 -0.71% 500 21 - - 11.20 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 10 11 11 11 11 +1,000 +10.00% 100 1 44,000 2.06 - - -
MNB 31.9 31.9 0 0 0 0 0.00% - - - - 7.53 - -
MND 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MPC 25 24.21 25 25 23.9 -790 -3.16% 205,549 4,977 - - 6.34 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 30 30.1 30.1 30.1 30.1 +100 +0.33% 339 10 - - - - -
MRF 21 21.5 21.5 21.5 21.5 +500 +2.38% 100 2 - - - - -
MSR 16.4 16.84 16.7 16.9 16.6 +440 +2.68% 44,281 746 - - 39.18 - -
MTA 1.4 1.4 0 0 0 0 0.00% - - - - - - -
MTC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MTG 2.5 2.5 0 0 0 0 0.00% 1 0 - - - - -
MTH 7.3 7.3 0 0 0 0 0.00% - - - - - - -
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% - - - - 22.33 - -
MTV 13.5 13.5 0 0 0 0 0.00% - - - - - - -
MVB 7.3 7.3 0 0 0 0 0.00% - - - - 4.82 - -
MVC 10 10 0 0 0 0 0.00% - - - - 7.60 - -
MVN 12.4 12.4 0 0 0 0 0.00% - - - - 103.26 - -
MVY 4.8 4.8 0 0 0 0 0.00% - - - - - - -
NAC 8.5 8.5 0 0 0 0 0.00% - - - - - - -
NAS 32.2 32.2 0 0 0 0 0.00% 100 3 - - - - -
NAU 9.8 9.8 0 0 0 0 0.00% - - - - - - -
NAW 6 6 0 0 0 0 0.00% - - - - 780.68 - -
NBE 7 7 0 0 0 0 0.00% - - - - - - -
NBR 12.6 10.8 10.8 10.8 10.8 -1,800 -14.29% 100 1 - - - - -
NBT 6 6 0 0 0 0 0.00% - - - - 2.76 - -
NCP 8.6 8.6 0 0 0 0 0.00% - - - - - - -
NCS 29.5 29.5 0 0 0 0 0.00% - - - - 12.60 - -
ND2 21 21.5 21.5 21.5 21.5 +500 +2.38% 1,100 24 - - 9.08 - -
NDC 57.5 57.5 0 0 0 0 0.00% - - - - - - -
NDP 18.5 18.5 0 0 0 0 0.00% - - - - - - -
NDT 7.2 7.2 0 0 0 0 0.00% - - - - 8.44 - -
NDW 10 10 0 0 0 0 0.00% - - - - - - -
NED 9.2 9.2 0 0 0 0 0.00% - - - - 8.93 - -
NHH 38.3 38.09 38.3 38.9 37 -210 -0.55% 25,200 960 - - - - -
NHT 65.2 65.2 0 0 0 0 0.00% - - - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.5 9.5 0 0 0 0 0.00% - - - - - - -
NMK 8.8 8.8 8.8 8.8 8.8 0 0.00% 600 5 - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 12.5 13.78 14 14 13.5 +1,280 +10.24% 145,657 2,007 - - - - -
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 15.3 15.3 0 0 0 0 0.00% - - 33,201 1.55 - - -
NQB 11.1 11.1 0 0 0 0 0.00% - - - - 32 - -
NQN 13.9 14.65 15.9 15.9 14.4 +750 +5.40% 1,220 18 - - 14.13 - -
NQT 9 9 0 0 0 0 0.00% - - - - 22.68 - -
NS2 13.5 13.5 0 0 0 0 0.00% - - - - 62.84 - -
NS3 19.8 20 20 20 20 +200 +1.01% 100 2 - - - - -
NSG 8.5 8.5 0 0 0 0 0.00% - - - - - - -
NSS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
NTB 0.4 0.4 0 0 0 0 0.00% - - - - - - -
NTC 156.5 150.94 160 160.5 147 -5,560 -3.55% 105,315 15,897 - - 4.99 - -
NTR 6 6 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 17.7 18.9 18.9 18.9 18.9 +1,200 +6.78% 100 2 - - - - -
NUE 8 8 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 10.8 10.9 10.7 11.1 10.7 +100 +0.93% 288,800 3,149 - - 55.93 - -
ONW 13.3 13.3 0 0 0 0 0.00% - - - - - - -
PAI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
PBK 10 10.9 10.9 10.9 10.9 +900 +9.00% 8,153,600 88,874 - - 37.59 - -
PBT 13.5 13.5 0 0 0 0 0.00% - - - - 9.72 - -
PCC 15 12.8 12.8 12.8 12.8 -2,200 -14.67% 2,400 31 - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 74.89 - -
PCM 11 12.4 12.4 12.4 12.4 +1,400 +12.73% 100 1 - - - - -
PDT 6 6 0 0 0 0 0.00% - - - - - - -
PDV 4.1 4.1 0 0 0 0 0.00% - - - - 19.76 - -
PEC 10.9 10.9 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 30.8 35.4 35.4 35.4 35.4 +4,600 +14.94% 500 18 - - - - -
PFL 0.9 0.86 0.9 0.9 0.8 -40 -4.44% 13,326 11 - - - - -
PGV 10.1 10.3 10.3 10.3 10.3 +200 +1.98% 1,000 10 - - - - -
PHH 8.5 8.5 0 0 0 0 0.00% - - - - - - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 8.1 5 5 5 5 -3,100 -38.27% 100 1 - - 6.75 - -
PIV 0.6 0.6 0 0 0 0 0.00% - - 10,395 0.49 - - -
PJS 9.6 10 10 10 10 +400 +4.17% 1,000 10 - - - - -
PKR 2.9 2.9 0 0 0 0 0.00% - - - - - - -
PLA 5 5 0 0 0 0 0.00% - - - - - - -
PMJ 13.3 11.4 11.4 11.4 11.4 -1,900 -14.29% 100 1 - - - - -
PMT 5.3 5.3 0 0 0 0 0.00% - - - - - - -
PMW 32.3 33 33 33 33 +700 +2.17% 500 17 - - 11.83 - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 13 13 0 0 0 0 0.00% - - - - - - -
PNP 9.5 9.5 0 0 0 0 0.00% - - - - 3.78 - -
PNT 9.3 9.3 0 0 0 0 0.00% - - - - - - -
POB 18.6 18.6 0 0 0 0 0.00% - - - - - - -
POS 9 9 0 0 0 0 0.00% - - - - 22.40 - -
POV 7.4 7.4 0 0 0 0 0.00% - - - - 4.75 - -
PPH 16.4 14.94 15 15 14.4 -1,460 -8.90% 12,700 190 - - 5.68 - -
PQN 4 4 0 0 0 0 0.00% - - - - - - -
PRO 4.3 4.3 0 0 0 0 0.00% - - - - - - -
PRT 14 14 14 14 14 0 0.00% 5,600 78 - - - - -
PSB 3 3 3 3 3 0 0.00% 900 3 - - 155.49 - -
PSG 0.2 0.2 0 0 0 0 0.00% - - - - - - -
PSL 18.8 18.88 19 19 18.7 +80 +0.43% 400 8 - - - - -
PSN 6.3 6.3 0 0 0 0 0.00% - - - - 5.80 - -
PSP 6.1 5.91 6 6 5.9 -190 -3.11% 11,200 66 - - 8.54 - -
PTE 6.1 6.1 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 9.8 9.8 0 0 0 0 0.00% - - - - - - -
PTT 4.5 4.5 0 0 0 0 0.00% - - - - - - -
PTX 5.1 5.1 0 0 0 0 0.00% - - - - - - -
PVA 0.5 0.5 0 0 0 0 0.00% - - - - - - -
PVH 0.9 0.9 0 0 0 0 0.00% - - - - - - -
PVM 10.1 10.1 0 0 0 0 0.00% - - - - 9.97 - -
PVO 3.5 3.51 3.5 3.6 3.5 +10 +0.29% 2,200 8 - - - - -
PVP 7.1 6.75 6.9 6.9 6.7 -350 -4.93% 11,820 80 - - 3.89 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.15 - - -
PVY 2.2 2.2 0 0 0 0 0.00% - - - - - - -
PWA 13.9 13.89 13.9 14 13.8 -10 -0.07% 46,840 651 - - - - -
PWS 22.4 22.4 0 0 0 0 0.00% - - - - 32.01 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.9 1.9 0 0 0 0 0.00% - - 28,500 1.33 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 5.1 5.17 5.1 5.2 5.1 +70 +1.37% 128,550 664 426,910 19.95 32.12 - -
PXM 0.3 0.3 0 0 0 0 0.00% - - - - - - -
PYU 10.9 10.9 0 0 0 0 0.00% - - - - - - -
QBR 10 10 0 0 0 0 0.00% - - - - - - -
QCC 5.9 5.9 0 0 0 0 0.00% - - - - - - -
QHW 17.2 17.2 0 0 0 0 0.00% - - - - - - -
QLD 5 5 0 0 0 0 0.00% - - - - - - -
QLT 7.2 7.2 0 0 0 0 0.00% - - - - - - -
QNS 29.5 29.4 29.5 29.5 29.2 -100 -0.34% 151,324 4,448 - - 7.41 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 8.8 8.8 0 0 0 0 0.00% - - - - 29.24 - -
QPH 22 22 0 0 0 0 0.00% - - - - 7.73 - -
QSP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
QTP 11.5 11.44 11.3 11.6 11.3 -60 -0.52% 6,500 74 - - 19.13 - -
RAT 6.5 6.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 26.5 30 30 30 30 +3,500 +13.21% 1,100 32 - - - - -
RCD 20 18 18 18 18 -2,000 -10.00% 400 7 - - - - -
RGC 2.7 2.7 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 10 10.5 10.5 10.5 10.5 +500 +5.00% 2,800 29 - - 5.77 - -
RTH 4.4 4.4 0 0 0 0 0.00% - - - - - - -
RTS 24.8 24.8 0 0 0 0 0.00% - - - - - - -
S12 0.4 0.4 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 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SAC 9.8 9.8 0 0 0 0 0.00% - - - - - - -
SAL 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SAP 7.3 7.3 7.3 7.3 7.3 0 0.00% 400 3 9,395 0.44 - - -
SAS 38.3 37.99 37.6 38.5 37.6 -310 -0.81% 2,150 82 - - 12.49 - -
SB1 11 11 0 0 0 0 0.00% - - - - - - -
SBD 12 12 0 0 0 0 0.00% - - - - - - -
SBH 30.2 30.2 0 0 0 0 0.00% - - - - 8.58 - -
SBL 15.7 15.7 0 0 0 0 0.00% - - - - 8.55 - -
SBM 20 20 0 0 0 0 0.00% - - - - 7.74 - -
SBS 1.3 1.3 1.3 1.3 1.3 0 0.00% 65,900 86 - - 390.32 - -
SCC 2.1 2.1 2.1 2.1 2.1 0 0.00% 500 1 - - - - -
SCJ 4.5 4.5 0 0 0 0 0.00% - - 170,276 7.96 - - -
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 2 0 0 0 0 0.00% - - - - - - -
SD7 5.6 5.6 0 0 0 0 0.00% - - 59,360 2.77 - - -
SD8 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SDB 2.3 2.3 0 0 0 0 0.00% - - - - - - -
SDH 1.6 1.6 0 0 0 0 0.00% - - 32,863 1.54 - - -
SDI 90.5 89.04 86 92 86 -1,460 -1.61% 32,154 2,863 - - 9.09 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 36.2 36 36 36 36 -200 -0.55% 700 25 - - 6.49 - -
SDV 20 20 20 20 20 0 0.00% 700 14 - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.95 - - -
SEA 14 13.25 12.8 13.6 12.8 -750 -5.36% 1,100 15 - - - - -
SEP 14 14 0 0 0 0 0.00% - - - - - - -
SGP 9.3 9.49 9.4 9.6 9.4 +190 +2.04% 46,900 445 - - 10.19 - -
SGS 26 26 0 0 0 0 0.00% - - - - 16.42 - -
SHC 6.5 6.5 0 0 0 0 0.00% - - - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 20 20 0 0 0 0 0.00% - - - - - - -
SID 12.5 12.5 12.5 12.5 12.5 0 0.00% 400 5 - - 17.69 - -
SIP 94.2 93.89 95 96 93 -310 -0.33% 30,350 2,850 - - - - -
SIV 34.1 34.1 0 0 0 0 0.00% - - - - - - -
SJG 5 5 0 0 0 0 0.00% - - - - - - -
SJM 1.2 1.3 1.3 1.3 1.3 +100 +8.33% 636,724 828 - - - - -
SKH 22 22.5 22.4 22.5 22.4 +500 +2.27% 2,000 45 - - 6.55 - -
SKN 7.8 7.8 0 0 0 0 0.00% - - - - - - -
SKV 24.6 23.1 23.1 23.1 23.1 -1,500 -6.10% 500 12 - - 7.03 - -
SLC 10.8 10.97 9.2 12.3 9.2 +170 +1.57% 13,611 147 - - - - -
SNC 17.7 17.7 0 0 0 0 0.00% - - - - - - -
SNZ 18.8 18.48 18.7 19.1 18.2 -320 -1.70% 10,590 196 - - 15.07 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - 518.26 - -
SOV 36.5 36.5 0 0 0 0 0.00% - - - - - - -
SP2 11.1 11.1 0 0 0 0 0.00% - - - - - - -
SPA 7.2 7.2 0 0 0 0 0.00% - - - - - - -
SPB 18.7 18.7 0 0 0 0 0.00% - - - - - - -
SPC 21.5 21.5 0 0 0 0 0.00% - - - - - - -
SPD 6 6 0 0 0 0 0.00% - - - - 27.60 - -
SPH 6.6 6.6 0 0 0 0 0.00% - - - - - - -
SPV 9.2 9.2 0 0 0 0 0.00% - - - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.1 1.07 1.1 1.1 1 -30 -2.73% 4,100 4 - - - - -
SRT 3.8 3.8 3.8 3.8 3.8 0 0.00% 200 1 - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 4.9 4.9 0 0 0 0 0.00% - - - - - - -
SSN 5.3 5.92 5.5 6 5.5 +620 +11.70% 163,050 965 - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 4 4 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 7.3 7.3 0 0 0 0 0.00% - - 58,400 2.73 - - -
STU 5.9 5.9 0 0 0 0 0.00% - - - - - - -
STV 9.6 9.6 0 0 0 0 0.00% - - - - - - -
STW 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SUM 4.4 4.4 0 0 0 0 0.00% - - - - - - -
SVG 17.2 17.2 0 0 0 0 0.00% - - - - 166.98 - -
SVH 7.1 7.1 0 0 0 0 0.00% - - - - 16.12 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 12.9 12.76 12.7 12.9 12.7 -140 -1.09% 4,135 53 - - 9.09 - -
SZE 11.3 11.37 11.4 11.4 11.3 +70 +0.62% 6,620 75 - - 11.05 - -
T12 16.5 16.5 0 0 0 0 0.00% - - - - 63.36 - -
TA3 8 8 0 0 0 0 0.00% - - - - - - -
TA6 6.5 6.5 0 0 0 0 0.00% - - - - - - -
TAG 31 31 31 31 31 0 0.00% 400 12 769,184 35.94 153.97 - -
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 102.2 102.2 0 0 0 0 0.00% - - 2,881,023 134.63 23.39 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TCI 5.6 5.6 0 0 0 0 0.00% - - - - 9.56 - -
TCJ 3.9 3.9 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 24.2 23.99 24.3 24.3 23.9 -210 -0.87% 24,300 583 - - 5.92 - -
TDB 36.1 36.1 0 0 0 0 0.00% - - - - - - -
TDP 15.9 16.5 16.5 16.5 16.5 +600 +3.77% 2,300 38 - - 8.73 - -
TDS 11 11.9 11.9 11.9 11.9 +900 +8.18% 200 2 - - 4.47 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 6 6 0 0 0 0 0.00% - - - - - - -
TGP 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.16 - - -
THN 6 6 0 0 0 0 0.00% - - - - 8.39 - -
THR 4.9 4.9 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 18.4 18.4 0 0 0 0 0.00% - - - - - - -
TID 20.2 20.2 0 0 0 0 0.00% - - - - 96.14 - -
TIE 8.1 8.1 0 0 0 0 0.00% - - 77,516 3.62 - - -
TIS 8.6 8.6 0 0 0 0 0.00% - - - - 66.41 - -
TL4 7.6 7.32 7.5 7.5 7.3 -280 -3.68% 1,100 8 - - 14.68 - -
TLI 7.1 7.1 0 0 0 0 0.00% - - - - - - -
TLP 9 9 0 0 0 0 0.00% - - - - - - -
TLT 13.9 13.9 0 0 0 0 0.00% - - - - - - -
TMG 34.7 34.7 0 0 0 0 0.00% - - - - 5.99 - -
TMW 14.2 14.2 0 0 0 0 0.00% - - - - - - -
TNB 7.4 7.2 7.2 7.2 7.2 -200 -2.70% 100 1 - - 2.44 - -
TND 9.8 9.8 9.8 9.8 9.8 0 0.00% 300 3 - - 2.58 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.9 2.66 2.6 2.7 2.6 -240 -8.28% 3,400 9 - - - - -
TNW 8.1 8.1 0 0 0 0 0.00% - - - - 31.25 - -
TOP 0.8 0.7 0.8 0.8 0.7 -100 -12.50% 358,000 251 - - - - -
TOT 7.2 7.2 0 0 0 0 0.00% - - - - - - -
TOW 13 11.1 11.1 11.1 11.1 -1,900 -14.62% 9,000 100 - - - - -
TPS 42.5 42.5 0 0 0 0 0.00% - - - - - - -
TQN 55.8 55.8 0 0 0 0 0.00% - - - - - - -
TRS 35 35 0 0 0 0 0.00% - - - - - - -
TRT 4.3 4.3 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 9.5 9.5 0 0 0 0 0.00% - - - - - - -
TSJ 28.9 28.9 0 0 0 0 0.00% - - - - 26.25 - -
TTD 51 51 0 0 0 0 0.00% 2 0 - - 11.24 - -
TTG 8.6 8.6 0 0 0 0 0.00% - - - - - - -
TTJ 80 80 0 0 0 0 0.00% - - - - - - -
TTN 9.6 9.55 9.6 9.6 9.5 -50 -0.52% 11,220 107 - - 2.96 - -
TTP 28.4 28.4 0 0 0 0 0.00% - - - - 7.16 - -
TTS 6 6 0 0 0 0 0.00% - - - - - - -
TTV 4.3 4.3 0 0 0 0 0.00% - - - - - - -
TUG 8 8 0 0 0 0 0.00% - - - - - - -
TV1 10.6 10.6 0 0 0 0 0.00% - - 282,928 13.22 - - -
TVA 18.6 18.6 0 0 0 0 0.00% - - - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 18 18 0 0 0 0 0.00% - - - - - - -
TVM 9.2 9.2 0 0 0 0 0.00% - - - - - - -
TVN 6.5 6.59 6.5 6.8 6.5 +90 +1.38% 69,400 457 - - 13.49 - -
TVP 27.8 27.8 0 0 0 0 0.00% - - - - - - -
TVU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
TVW 12.8 12.8 0 0 0 0 0.00% - - - - 14.97 - -
TW3 11.5 11.5 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.5 7.59 7.5 7.6 7.5 +90 +1.20% 1,100 8 - - 8.98 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 12 12 0 0 0 0 0.00% - - - - - - -
UPH 20 20 0 0 0 0 0.00% - - - - 16.70 - -
USC 5.2 5.2 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 0.3 0 0 0 0 0.00% - - - - - - -
VAV 45 40.1 40.1 40.1 40.1 -4,900 -10.89% 100 4 - - 6.85 - -
VBB 16.2 16.13 16.2 16.2 15.9 -70 -0.43% 41,100 663 - - 20.86 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 26 26 0 0 0 0 0.00% - - 75,400 3.52 - - -
VC5 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VCA 10.6 10.6 10.6 10.6 10.6 0 0.00% 1,000 11 - - 6.81 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 39.5 38 38 38 38 -1,500 -3.80% 500 19 - - 8.81 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 34.7 33.86 34 34 33 -840 -2.42% 2,800 95 - - 10.46 - -
VCX 1.9 1.9 0 0 0 0 0.00% - - - - 9.42 - -
VDB 8 8 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 17.1 17.1 0 0 0 0 0.00% - - - - - - -
VDT 27.5 27.5 0 0 0 0 0.00% - - - - - - -
VEA 53.3 53.68 53.9 54 53.4 +380 +0.71% 79,500 4,268 - - 9.60 - -
VEC 13.4 13.58 13.9 13.9 13.4 +180 +1.34% 500 7 - - 43.79 - -
VEE 10 10 0 0 0 0 0.00% - - - - - - -
VEF 114.2 115.5 117 117 115 +1,300 +1.14% 2,200 254 - - 520.90 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 51 57.8 55 58.5 55 +6,800 +13.33% 500 29 - - 5.77 - -
VFC 12 12 0 0 0 0 0.00% - - - - 17.54 - -
VFR 4 4 0 0 0 0 0.00% - - 60,000 2.80 - - -
VGG 52.3 52.49 52.3 53.9 52 +190 +0.36% 8,610 452 - - 5.43 - -
VGI 32.6 32.63 32.6 33.2 32.3 +30 +0.09% 318,662 10,398 - - 264.59 - -
VGL 27.5 27.5 0 0 0 0 0.00% - - - - - - -
VGR 20.3 20.3 0 0 0 0 0.00% - - - - 10.37 - -
VGT 9 8.84 9 9 8.8 -160 -1.78% 69,400 613 - - 11.74 - -
VGV 12.9 12.9 0 0 0 0 0.00% - - - - 13.63 - -
VHD 6.4 6.4 0 0 0 0 0.00% - - - - - - -
VHF 22.3 22.3 0 0 0 0 0.00% - - - - 72.34 - -
VHH 7.7 7.7 0 0 0 0 0.00% - - - - - - -
VIB 18.7 18.58 18.9 19 18.3 -120 -0.64% 1,887,559 35,071 - - 4.59 - -
VIF 20.4 21.35 21.3 21.8 21 +950 +4.66% 3,100 66 - - 10.29 - -
VIH 11 11 0 0 0 0 0.00% - - - - - - -
VIM 20.5 19.5 19.5 19.5 19.5 -1,000 -4.88% 300 6 - - - - -
VIN 11.4 12.18 12.4 12.4 11 +780 +6.84% 2,500 30 - - 7.83 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 8.8 8.8 0 0 0 0 0.00% - - - - - - -
VKD 14.7 16.81 16.8 16.9 16.8 +2,110 +14.35% 9,200 155 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 32.7 30.98 30.9 31 30.9 -1,720 -5.26% 1,700 53 - - 11.23 - -
VLC 16.1 15.75 16.1 16.1 15.6 -350 -2.17% 600 9 - - 11.29 - -
VLF 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VLG 5.1 5.1 0 0 0 0 0.00% - - - - 6 - -
VLP 2.2 2.2 0 0 0 0 0.00% - - - - - - -
VLW 10 10 0 0 0 0 0.00% - - - - 7.19 - -
VMA 9 9 0 0 0 0 0.00% - - - - - - -
VMG 2.4 2.31 2.3 2.6 2.3 -90 -3.75% 2,100 5 - - - - -
VNA 4.7 4.84 4.7 5 4.7 +140 +2.98% 54,410 263 96,800 4.52 1.24 - -
VNB 17.9 17.9 0 0 0 0 0.00% - - - - 13.77 - -
VNH 0.4 0.4 0 0 0 0 0.00% - - - - - - -
VNI 9.2 9.2 0 0 0 0 0.00% - - - - - - -
VNP 4.9 4.9 0 0 0 0 0.00% - - - - - - -
VNX 52 54 54 54 54 +2,000 +3.85% 100 5 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 13.2 13.3 13.1 13.4 13.1 +100 +0.76% 1,200 16 - - 6.60 - -
VPA 2.3 2.3 0 0 0 0 0.00% - - - - - - -
VPC 0.7 0.62 0.7 0.7 0.6 -80 -11.43% 6,040 4 - - - - -
VPR 13 13 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 15.9 17.9 17.9 17.9 17.9 +2,000 +12.58% 100 2 - - - - -
VRG 10.6 10.6 10.5 10.7 10.5 0 0.00% 29,180 309 - - 55.93 - -
VSE 7.7 7.7 7.7 7.7 7.7 0 0.00% 3,100 24 - - - - -
VSF 7 7 0 0 0 0 0.00% - - - - - - -
VSG 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VSN 32.8 32.8 0 0 0 0 0.00% - - - - 16.03 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VT1 22 22 0 0 0 0 0.00% - - - - - - -
VT8 25 25 25 25 25 0 0.00% 1,031 26 - - - - -
VTA 5.7 5.7 0 0 0 0 0.00% - - - - 3.66 - -
VTE 4.3 4.3 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 31.8 31.92 32 32 31.7 +120 +0.38% 7,850 251 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 129.4 129.88 129.5 130 129.5 +480 +0.37% 17,971 2,334 - - 16.85 - -
VTR 54.8 54.79 59 59 53 -10 -0.02% 4,333 238 - - 12.92 - -
VTX 22.1 22.1 0 0 0 0 0.00% - - - - 38.15 - -
VVN 3.4 3.4 0 0 0 0 0.00% - - - - - - -
VWS 13.7 13.7 0 0 0 0 0.00% - - - - - - -
VXP 15.7 15.7 0 0 0 0 0.00% - - - - - - -
WSB 47.3 47.5 47.5 47.5 47.5 +200 +0.42% 200 10 - - 5.15 - -
WTC 3.9 3.9 0 0 0 0 0.00% - - - - - - -
WTN 6 6 0 0 0 0 0.00% - - - - - - -
X18 4.3 4.3 0 0 0 0 0.00% - - - - - - -
X26 17.5 17.5 0 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 8.9 8.9 0 0 0 0 0.00% - - - - - - -
XHC 21 21 0 0 0 0 0.00% - - - - 4.18 - -
XLV 10 10 0 0 0 0 0.00% - - - - - - -
XMC 10.1 9.5 9.5 9.5 9.5 -600 -5.94% 300 3 - - 2.46 - -
XMD 2.7 2.7 0 0 0 0 0.00% - - - - - - -
XPH 5.6 5.6 5.6 5.6 5.6 0 0.00% 1,900 11 - - - - -
YBC 45 45 0 0