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

2020/12/03 15:00VNT
※情報は毎日17時(ベトナム時間)に更新されます。
UPCoM インデックス 69.02
+0.42/+0.61%
売買高 34,166,759 株
(前日比 +35.34%)
売買高(相対取引を含む) 42,178,607 株
(前日比 +46.86%)
値上がり銘柄数 128
値下がり銘柄数 65
変わらず銘柄数 697
総銘柄数 890
売買代金 535,982 百万VND
(前日比 +3.46%)
売買代金(相対取引を含む) 666,916 百万VND
(前日比 +17.12%)
前日終値 68.60 (12/02) 
始値 68.59
高値 69.04
安値 68.59
年初来高値 69.02 (12/03) 
年初来安値 47.57 (03/23) 
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
-1.32 -0.45 +0.43 -0.08 +0.73 +1.94
+1.14 +1.01 -0.07 +1.83 +0.22 +0.27
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2020/12/03 15:00VNT※情報は毎日17時(ベトナム時間)に更新されます。
※リアルタイム株価ボードはこちらからご覧ください。
https://banggia-hn.vndirect.com.vn/chung-khoan/upcom
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 32 32 32 0 0 0 0.00% - - - - - - -
ABC 17.4 18.3 17.6 18.8 17.6 +900 +5.17% 45,316 830,183 - - - - -
ABI 34.8 35 35.4 35.4 34.6 +200 +0.57% 9,500 332,570 - - - - -
ABR 28 28 28 0 0 0 0.00% 1 24 - - - - -
AC4 3 3 3 0 0 0 0.00% - - - - - - -
ACE 28.3 28.9 27.3 28.9 27.3 +600 +2.12% 1,185 34,078 - - - - -
ACS 12 12 12 0 0 0 0.00% - - - - - - -
ACV 71.7 71.4 71.6 72 71.4 -300 -0.42% 322,553 23,377,849 - - - - -
ADG 58.1 58.6 58 59 58 +500 +0.86% 54,530 3,192,289 - - - - -
ADP 24.8 24.5 24.5 24.5 24.5 -300 -1.21% 500 12,250 - - - - -
AFC 0 0.00% - - - - - - -
AFX 12.1 12.4 12.6 13.5 12.3 +300 +2.48% 532,521 6,842,453 - - - - -
AG1 9.5 9.5 9.5 9.5 9.5 0 0.00% 4,500 42,750 - - - - -
AGP 14.3 14.6 14.4 15.6 14.3 +300 +2.10% 14,110 204,844 - - - - -
AGX 31.5 31.5 31.5 0 0 0 0.00% - - - - - - -
ALV 1.7 1.7 1.7 0 0 0 0.00% - - 9,618 0.44 - - -
AMP 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
AMS 9.6 9.8 9.8 9.8 9.8 +200 +2.08% 1,000 9,800 - - - - -
ANT 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
APF 36.7 37 37.5 37.5 36.1 +300 +0.82% 3,282 120,622 - - - - -
APL 11 11 11 11 11 0 0.00% 300 3,300 - - - - -
APT 3.2 3.2 3.2 0 0 0 0.00% - - - - - - -
AQN 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
ASA 1.2 1.2 1.2 0 0 0 0.00% - - 12,000 0.55 - - -
ASD 3.1 3.1 3.1 0 0 0 0.00% - - - - - - -
ATA 0.2 0.2 0.2 0 0 0 0.00% - - - - - - -
ATB 0.6 0.7 0.7 0.7 0.6 +100 +16.67% 72,700 44,840 - - - - -
ATD 9.6 9.6 9.6 0 0 0 0.00% - - - - - - -
AUM 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
AVC 26 26 26 0 0 0 0.00% - - - - - - -
AVF 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
B82 0.6 0.6 0.6 0 0 0 0.00% - - 3,000 0.14 - - -
BAB 18 18 18 0 0 0 0.00% - - - - - - -
BAL 7.7 7.7 7.7 0 0 0 0.00% - - - - - - -
BBM 13.3 13.3 13.3 0 0 0 0.00% - - - - - - -
BBT 19.5 19.5 19.5 0 0 0 0.00% - - - - - - -
BCB 6.6 6.6 6.6 0 0 0 0.00% - - - - - - -
BCP 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
BDC 0 0.00% - - - - - - -
BDF 0 0.00% - - - - - - -
BDG 39.5 39.9 38.6 39.9 38.6 +400 +1.01% 3,400 135,020 - - - - -
BDP 0 0.00% - - - - - - -
BDT 17.7 18.5 17.9 18.5 17.9 +800 +4.52% 11,500 210,980 - - - - -
BDW 8 8 8 0 0 0 0.00% - - - - - - -
BEL 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
BGW 27 27 27 0 0 0 0.00% - - - - - - -
BHA 9 9 9 0 0 0 0.00% - - - - - - -
BHC 2.9 2.9 2.9 0 0 0 0.00% - - - - - - -
BHG 12.1 12.1 12.1 0 0 0 0.00% - - - - - - -
BHK 11 11 11 0 0 0 0.00% - - - - - - -
BHP 7.4 6.3 6.3 6.4 6.3 -1,100 -14.86% 1,100 6,970 - - - - -
BHT 6.1 6.1 6.1 0 0 0 0.00% - - 28,060 1.28 - - -
BHV 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
BIO 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
BKH 31.2 31.2 31.2 0 0 0 0.00% - - - - - - -
BLI 7.7 7.7 7.6 7.7 7.5 0 0.00% 1,700 13,010 - - - - -
BLN 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
BLT 18.9 18.9 18.9 0 0 0 0.00% - - - - - - -
BLU 10 10 10 0 0 0 0.00% - - - - - - -
BLW 17.6 17.6 17.6 0 0 0 0.00% - - - - - - -
BM9 0 0.00% - - - - - - -
BMD 8 8 8 0 0 0 0.00% - - - - - - -
BMF 26.9 22.9 22.9 22.9 22.9 -4,000 -14.87% 1,000 22,900 - - - - -
BMG 28 28 28 0 0 0 0.00% - - - - - - -
BMJ 28 28 28 0 0 0 0.00% - - - - - - -
BMN 5.8 5.8 5.8 0 0 0 0.00% - - - - - - -
BMS 7.6 7.6 7.6 0 0 0 0.00% - - - - - - -
BMV 10 10 10 0 0 0 0.00% - - - - - - -
BNW 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
BOT 52.7 52.8 52.5 52.8 52.5 +100 +0.19% 8,600 452,090 - - - - -
BPW 26.4 26.4 26.4 0 0 0 0.00% - - - - - - -
BQB 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
BRR 13.8 13.8 13.8 0 0 0 0.00% - - - - - - -
BRS 14.1 14.1 14.1 0 0 0 0.00% - - - - - - -
BSA 12.6 12.6 12.6 12.6 12.6 0 0.00% 416,366 5,824,784 - - - - -
BSD 27 27 27 0 0 0 0.00% - - - - - - -
BSG 7.8 7.8 7.8 0 0 0 0.00% - - - - - - -
BSH 23 23 23 0 0 0 0.00% - - - - - - -
BSL 9.6 9.9 9.9 9.9 9.9 +300 +3.13% 100 990 - - - - -
BSP 18.6 19.2 19 19.2 19 +600 +3.23% 11,200 213,020 - - - - -
BSQ 19 19.4 19 19.5 19 +400 +2.11% 16,300 311,450 - - - - -
BSR 7.1 7.4 7.2 7.4 7.1 +300 +4.23% 6,302,340 45,768,355 - - - - -
BT1 11.8 11.8 11.8 0 0 0 0.00% - - - - - - -
BT6 1.1 1.1 1.1 0 0 0 0.00% - - - - - - -
BTB 5.8 5.8 5.8 0 0 0 0.00% - - - - - - -
BTC 0 0.00% - - - - - - -
BTD 22 21.8 22 22 21.8 -200 -0.91% 20,821 456,440 - - - - -
BTG 5.5 5.5 5.5 0 0 0 0.00% - - - - - - -
BTH 5.7 5.7 5.7 0 0 0 0.00% - - - - - - -
BTN 2.4 2.4 2.4 0 0 0 0.00% 10 27 - - - - -
BTR 3 3 3 0 0 0 0.00% - - - - - - -
BTU 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
BTV 11 11 11 0 0 0 0.00% - - - - - - -
BUD 6.3 6.3 6.3 6.3 6.3 0 0.00% 600 3,780 - - - - -
BVB 12.5 13.3 12.6 13.4 12.5 +800 +6.40% 3,883,882 50,979,780 - - - - -
BVG 1.6 1.6 1.8 1.8 1.6 0 0.00% 16,400 27,300 - - - - -
BVN 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
BWA 5.1 5.1 5.1 0 0 0 0.00% - - - - - - -
BWS 35.1 35.3 35.2 35.3 35 +200 +0.57% 4,049 137,547 - - - - -
BXT 10.6 10.6 10.6 0 0 0 0.00% - - - - - - -
C12 2.9 2.9 2.9 0 0 0 0.00% - - - - - - -
C21 15.5 15.5 15.5 15.8 15.5 0 0.00% 7,100 110,330 - - - - -
C22 9.3 9.3 9.3 0 0 0 0.00% - - - - - - - -
C36 9.1 9.1 9.1 0 0 0 0.00% - - - - - - -
C4G 9.5 9.6 9.6 9.8 9.5 +100 +1.05% 537,840 5,170,513 - - - - -
C71 5.2 5.2 5.2 0 0 0 0.00% - - - - - - -
CAB 140.9 140.9 140.9 0 0 0 0.00% - - - - - - -
CAD 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
CAM 15.7 15.7 15.7 0 0 0 0.00% - - - - - - -
CAT 13.6 13.7 13.8 13.8 13.7 +100 +0.74% 3,700 50,910 - - - - -
CBC 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
CBI 5.9 5.9 5.9 0 0 0 0.00% - - - - - - -
CBS 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
CC1 18 20.6 20.6 20.6 20.6 +2,600 +14.44% 100 2,060 - - - - -
CC4 9.1 9.1 9.1 0 0 0 0.00% - - - - - - -
CCA 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
CCH 3.9 3.9 3.9 0 0 0 0.00% - - - - - - -
CCM 57.8 49.2 66.3 66.3 49.2 -8,600 -14.88% 300 16,470 - - - - -
CCP 8.3 8.3 8.3 0 0 0 0.00% - - - - - - -
CCR 13.7 13.7 13.7 0 0 0 0.00% - - - - - - -
CCT 10 10 10 0 0 0 0.00% - - - - - - -
CCV 18 18 18 0 0 0 0.00% 76 1,368 - - - - -
CDG 4.2 4.2 4.2 0 0 0 0.00% - - - - - - -
CDH 3.6 3.6 3.6 0 0 0 0.00% - - - - - - -
CDO 0.8 0.8 0.7 0.8 0.7 0 0.00% 182,040 128,518 25,204 1.15 - - -
CDP 9.7 9.2 9.2 9.2 9.2 -500 -5.15% 100 920 - - - - -
CDR 5.7 5.7 5.7 0 0 0 0.00% - - - - - - -
CE1 8 8 8 0 0 0 0.00% - - - - - - -
CEC 15 15 15 0 0 0 0.00% - - - - - - -
CEG 11.8 11.8 11.8 0 0 0 0.00% - - - - - - -
CEN 7 7.1 7.2 7.2 7.1 +100 +1.43% 700 5,010 - - - - -
CFC 26.4 26.4 26.4 0 0 0 0.00% - - - - - - -
CFV 21.3 21.3 21.3 0 0 0 0.00% - - - - - - -
CGL 34 34 34 0 0 0 0.00% - - - - - - - -
CGV 4.4 4.4 4.4 0 0 0 0.00% - - - - - - -
CH5 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
CHC 2.5 2.5 2.5 0 0 0 0.00% - - - - - - -
CHS 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
CI5 4.2 3.6 3.6 3.6 3.6 -600 -14.29% 100 360 - - - - -
CID 5 5 4.3 5 4.3 0 0.00% 1,400 6,090 - - - - -
CIP 20.7 20.7 20.7 0 0 0 0.00% - - - - - - -
CKA 19 19 19 0 0 0 0.00% - - - - - - -
CKD 20.9 20 20.5 20.5 20 -900 -4.31% 11,000 220,750 - - - - -
CKH 3.2 3.2 3.2 0 0 0 0.00% - - - - - - -
CLX 13.8 13.6 13.8 13.9 13.6 -200 -1.45% 2,500 34,700 - - - - -
CMD 15.6 15.6 15.6 0 0 0 0.00% - - - - - - -
CMF 161 161 161 0 0 0 0.00% - - - - - - -
CMI 1.1 1.1 1.1 0 0 0 0.00% - - 17,600 0.80 - - -
CMK 8.3 8.3 8.3 0 0 0 0.00% - - - - - - -
CMN 52 52 52 0 0 0 0.00% - - - - - - -
CMP 8.3 8.3 8.3 0 0 0 0.00% - - - - - - -
CMT 7.6 7.8 7.6 7.8 7.6 +200 +2.63% 1,205 9,356 56,810 2.58 - - -
CMW 17.2 17.2 17.2 0 0 0 0.00% - - - - - - -
CNC 21.6 21.7 21 21.7 21 +100 +0.46% 1,100 23,170 - - - - -
CNH 0 0.00% - - - - - - -
CNN 17.4 17.4 17.4 0 0 0 0.00% - - - - - - -
CNT 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
CPA 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
CPH 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
CPI 1.3 1.3 1.3 0 0 0 0.00% - - - - - - -
CPW 1.8 1.8 1.8 0 0 0 0.00% - - - - - - -
CQN 19.5 20 19.5 20 19.5 +500 +2.56% 2,250 44,400 - - - - -
CQT 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
CSI 14 14 14 14 14 0 0.00% 200 2,800 - - - - -
CT3 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
CT5 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
CTA 0.6 0.6 0.6 0 0 0 0.00% - - 5,725 0.26 - - -
CTN 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
CTR 56.6 57.6 58.5 59.5 57 +1,000 +1.77% 870,676 50,151,834 - - - - -
CTW 10 10 10 0 0 0 0.00% - - - - - - -
CVC 0 0.00% - - - - - - -
CVH 10.7 10.7 10.7 0 0 0 0.00% - - - - - - -
CXH 7 7 7 0 0 0 0.00% - - - - - - -
CYC 0.8 0.8 0.8 0 0 0 0.00% - - 7,237 0.33 - - -
DAC 2.3 2.3 2.3 0 0 0 0.00% - - - - - - -
DAP 42.2 42.2 42.2 0 0 0 0.00% - - - - - - -
DAR 14.6 14.6 14.6 0 0 0 0.00% - - - - - - -
DAS 18.7 18.7 18.7 0 0 0 0.00% 18 286 - - - - -
DBH 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
DBM 28.8 28.8 28.8 0 0 0 0.00% - - - - - - -
DBW 10 10 10 0 0 0 0.00% - - - - - - -
DC1 9.5 9.6 9.6 9.6 9.6 +100 +1.05% 500 4,800 - - - - -
DCD 0 0.00% - - - - - - -
DCF 9.5 9.5 9.5 0 0 0 0.00% 60 547 - - - - -
DCG 19.5 19.5 19.5 0 0 0 0.00% - - - - - - -
DCH 5.1 5.1 5.1 0 0 0 0.00% - - - - - - -
DCI 1.3 1.3 1.3 0 0 0 0.00% - - - - - - -
DCR 3 3 3 0 0 0 0.00% - - - - - - -
DCS 0.5 0.5 0.5 0 0 0 0.00% - - 30,155 1.37 - - -
DCT 0.6 0.6 0.6 0 0 0 0.00% - - - - - - -
DDH 5.3 5.3 5.3 0 0 0 0.00% - - - - - - -
DDM 1 1 1 0 0 0 0.00% - - - - - - -
DDN 11.1 11 11 11 11 -100 -0.90% 12,939 142,295 - - - - -
DDV 7 7 6.7 7 6.7 0 0.00% 5,200 35,800 - - - - -
DFC 18.4 18.4 18.4 0 0 0 0.00% - - - - - - -
DFS 0 0.00% - - - - - - -
DGT 57.1 57.1 57.1 0 0 0 0.00% - - - - - - -
DHB 7.2 7.2 7.2 0 0 0 0.00% - - - - - - -
DHD 24.9 24.9 24.9 0 0 0 0.00% - - - - - - -
DHN 10 10 10 0 0 0 0.00% - - - - - - -
DKP 0 0.00% - - - - - - -
DLD 37.5 37.5 37.5 0 0 0 0.00% - - - - - - -
DLR 10.4 10.4 10.4 0 0 0 0.00% - - 46,800 2.13 - - -
DLT 10.3 10.3 10.3 0 0 0 0.00% - - - - - - -
DM7 7.8 7.8 7.8 0 0 0 0.00% - - - - - - -
DNA 22 22 22 22 22 0 0.00% 2,200 48,400 - - - - -
DNB 6.9 6.9 6.9 0 0 0 0.00% - - - - - - -
DND 25.3 25.3 25.3 0 0 0 0.00% - - - - - - -
DNE 9.4 10.5 10.5 10.5 10.5 +1,100 +11.70% 400 4,200 - - - - -
DNH 28 28 28 0 0 0 0.00% - - - - - - -
DNL 17.5 17.5 17.5 0 0 0 0.00% - - - - - - -
DNN 0.2 0.2 0.2 0 0 0 0.00% - - - - - - -
DNR 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
DNS 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
DNT 18.3 18.3 18.3 0 0 0 0.00% - - - - - - -
DNW 21.4 21.3 21.5 21.5 21.3 -100 -0.47% 10,200 219,260 - - - - -
DOC 8.5 8.5 8.5 0 0 0 0.00% - - - - - - -
DOP 9.5 9.9 9.9 9.9 9.9 +400 +4.21% 100 990 - - - - -
DP1 15.3 15.3 15.3 0 0 0 0.00% - - - - - - - -
DP2 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
DPH 23.9 24 24 24 24 +100 +0.42% 1,000 24,000 - - - - -
DPP 16 16 16 0 0 0 0.00% - - - - - - -
DRG 12.3 12.3 12.3 0 0 0 0.00% - - - - - - -
DRI 6.9 7.9 7 7.9 7 +1,000 +14.49% 1,373,449 10,701,283 - - - - -
DSC 5.5 5.1 5.1 5.1 5.1 -400 -7.27% 700 3,570 - - - - -
DSG 5.1 5.1 5.1 0 0 0 0.00% - - - - - - -
DSP 9 9 9 9 9 0 0.00% 100 900 - - - - -
DSS 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
DSV 10 10 10 0 0 0 0.00% - - - - - - -
DT4 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
DTB 9.6 10.8 10.8 10.8 10.8 +1,200 +12.50% 100 1,080 - - - - -
DTC 10.3 10.3 10.3 0 0 0 0.00% - - - - - - -
DTG 8.9 8.9 8.9 0 0 0 0.00% - - - - - - -
DTI 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
DTK 11.8 11.8 10.1 11.8 10.1 0 0.00% 200 2,190 - - - - -
DTV 41.5 41.5 41.5 0 0 0 0.00% - - - - - - -
DUS 11 11 11 0 0 0 0.00% - - - - - - -
DVC 11.2 11 11 11 11 -200 -1.79% 100 1,100 - - - - -
DVN 15.3 15.3 15.4 15.6 15.2 0 0.00% 770,343 11,808,937 - - - - -
DVW 19.6 19.6 19.6 0 0 0 0.00% - - - - - - -
DWS 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
DX2 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
DXL 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
E12 10 10 10 0 0 0 0.00% - - - - - - -
E29 5.7 5.7 5.7 5.7 5.7 0 0.00% 100 570 - - - - -
EAD 21.4 21.4 21.4 0 0 0 0.00% - - - - - - -
EFI 2 2 2 0 0 0 0.00% - - - - - - -
EIC 7.3 7 7 7 7 -300 -4.11% 500 3,500 - - - - -
EIN 4.5 4.5 4.5 0 0 0 0.00% - - - - - - -
EME 45 45 45 0 0 0 0.00% - - - - - - -
EMG 18.5 18.5 18.5 0 0 0 0.00% - - - - - - -
EMS 33.3 33.3 33.3 0 0 0 0.00% - - - - - - -
EPC 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
EPH 7.5 7.5 7.5 7.5 7.5 0 0.00% 2,000 15,000 - - - - -
EVF 8.8 9.3 8.7 9.4 8.7 +500 +5.68% 331,554 3,024,807 - - - - -
FBA 0.9 0.9 0.9 0 0 0 0.00% - - - - - - -
FBC 4.6 4.6 4.6 0 0 0 0.00% - - - - - - -
FCC 11 11 11 0 0 0 0.00% - - - - - - -
FCS 7.6 7.6 7.6 0 0 0 0.00% - - - - - - -
FDG 0.7 0.7 0.7 0 0 0 0.00% - - - - - - -
FGL 11.1 11.1 11.1 0 0 0 0.00% - - - - - - -
FHN 14 14 14 0 0 0 0.00% - - - - - - -
FHS 27 27 27 0 0 0 0.00% - - - - - - -
FIC 12.8 12.8 12.8 0 0 0 0.00% - - - - - - -
FOC 102.6 103.9 103.9 103.9 102.7 +1,300 +1.27% 1,300 134,810 - - - - -
FOX 55.4 56.2 55.5 56.5 55.5 +800 +1.44% 31,942 1,795,921 - - - - -
FRC 16.5 16.5 16.5 0 0 0 0.00% - - - - - - -
FRM 17 17 17 0 0 0 0.00% 1 20 - - - - -
FSO 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
FT1 31 31 31 0 0 0 0.00% - - - - - - -
FTI 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
G20 0.2 0.2 0.2 0 0 0 0.00% - - 2,880 0.13 - - -
G36 12.7 14.1 12.7 14.4 12.6 +1,400 +11.02% 3,491,666 47,963,219 - - - - -
GCB 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
GER 5 5 5 0 0 0 0.00% - - - - - - -
GGG 1.2 1.2 1.2 0 0 0 0.00% - - - - - - -
GGS 0 0.00% - - - - - - -
GHC 31.4 30.4 30 30.5 29.5 -1,000 -3.18% 5,903 175,568 - - - - -
GLC 10 10 10 0 0 0 0.00% - - - - - - -
GLW 4.1 4.1 4.1 0 0 0 0.00% - - - - - - -
GND 25.6 25.6 25.6 25.6 24.5 0 0.00% 5,000 124,210 - - - - -
GQN 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
GSM 8.6 8.6 8.6 0 0 0 0.00% - - - - - - -
GTC 0 0.00% - - - - - - -
GTD 27 27 27 0 0 0 0.00% - - - - - - -
GTH 5.3 5.3 5.3 0 0 0 0.00% - - - - - - -
GTK 12 12 12 0 0 0 0.00% - - - - - - -
GTS 9.8 9.8 9.8 0 0 0 0.00% 1 8 - - - - -
GTT 0.2 0.2 0.2 0 0 0 0.00% - - - - - - -
GVT 56.4 56 56 56 56 -400 -0.71% 437 24,163 - - - - -
H11 9.9 9.9 9.9 0 0 0 0.00% - - - - - - -
HAB 27.8 27.8 27.8 0 0 0 0.00% - - - - - - -
HAC 5.2 5.2 5.2 5.2 5.2 0 0.00% 11,830 61,516 - - - - -
HAF 14.2 14.2 14.2 0 0 0 0.00% - - - - - - -
HAM 21.1 21.1 21.1 0 0 0 0.00% - - - - - - -
HAN 23.9 26 26 27 25 +2,100 +8.79% 157,002 4,150,681 - - - - -
HAV 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
HBD 13.8 13.8 13.8 0 0 0 0.00% - - - - - - -
HBH 4.5 5.1 5.1 5.1 5.1 +600 +13.33% 100 510 - - - - -
HBW 7.1 7.1 7.1 0 0 0 0.00% - - - - - - -
HC1 23.8 23.8 23.8 0 0 0 0.00% - - - - - - -
HC3 25.5 25.5 25.5 0 0 0 0.00% - - - - - - -
HCB 17 17 17 0 0 0 0.00% - - - - - - -
HCI 37.4 37.4 37.4 0 0 0 0.00% - - - - - - -
HCS 12.7 12.7 12.7 0 0 0 0.00% - - - - - - -
HD2 5 5.1 5 5.1 5 +100 +2.00% 56,400 284,380 - - - - -
HD6 10 8.6 8.6 8.6 8.6 -1,400 -14.00% 1,500 12,900 - - - - -
HD8 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
HDM 14 14 14 0 0 0 0.00% - - - - - - -
HDO 0.3 0.3 0.3 0 0 0 0.00% - - 3,450 0.16 - - -
HDP 9.9 9.9 9.9 0 0 0 0.00% 2 20 - - - - -
HDW 11.6 11.6 11.6 0 0 0 0.00% - - - - - - -
HEC 43.8 50 50 50 50 +6,200 +14.16% 100 5,000 - - - - -
HEJ 20.8 23.2 23.2 23.2 23.2 +2,400 +11.54% 3,000 69,600 - - - - -
HEM 12.3 12.7 12.7 12.7 12.7 +400 +3.25% 320 4,064 - - - - -
HEP 8.9 8.9 8.9 0 0 0 0.00% - - - - - - -
HES 10.6 10.6 10.6 0 0 0 0.00% - - - - - - -
HFB 7 7 7 0 0 0 0.00% - - - - - - -
HFC 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
HFS 23.3 23.3 23.3 0 0 0 0.00% - - - - - - -
HFT 0 0.00% - - - - - - -
HFX 1.4 1.4 1.4 0 0 0 0.00% - - - - - - -
HGT 10 10 10 0 0 0 0.00% - - - - - - - -
HGW 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
HHN 6.6 6.6 6.6 0 0 0 0.00% - - - - - - -
HHR 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
HHV 16.1 16.1 16.1 0 0 0 0.00% - - - - - - -
HIG 10 10 10 10 10 0 0.00% 84,500 845,000 - - - - -
HIZ 28 32.2 32.2 32.2 32.2 +4,200 +15.00% 100 3,220 - - - - -
HJC 5.5 5.5 5.5 0 0 0 0.00% - - - - - - -
HKC 44 39 39 39 39 -5,000 -11.36% 200 7,800 - - - - - -
HKP 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
HLA 0.2 0.2 0.2 0 0 0 0.00% - - - - - - -
HLB 157.6 157.6 157.6 0 0 0 0.00% - - - - - - -
HLE 3.8 3.8 3.8 0 0 0 0.00% - - - - - - -
HLG 6.2 6.2 6.2 0 0 0 0.00% - - 274,197 12.46 - - -
HLR 6 6 6 0 0 0 0.00% - - - - - - -
HLS 17 17 17 0 0 0 0.00% - - - - - - -
HLT 18.5 18.5 18.5 0 0 0 0.00% - - - - - - -
HMG 23.5 23.5 23.5 0 0 0 0.00% - - - - - - -
HMS 22.4 22.4 22.4 0 0 0 0.00% 59 1,168 - - - - -
HNA 11 11 11 0 0 0 0.00% - - - - - - -
HNB 14.3 14.3 14.3 0 0 0 0.00% - - - - - - -
HND 18.5 18.8 18.5 18.9 18.5 +300 +1.62% 84,630 1,586,864 - - - - -
HNF 22.2 19.4 19.4 19.4 19.4 -2,800 -12.61% 1,000 19,400 - - - - -
HNI 36.8 36.8 36.8 0 0 0 0.00% - - - - - - -
HNM 4.7 4.7 4.7 0 0 0 0.00% - - 94,000 4.27 - - -
HNP 16.7 16.7 16.7 0 0 0 0.00% 14 224 - - - - -
HNR 12 12 12 0 0 0 0.00% - - - - - - -
HNT 2.3 2.3 2.3 0 0 0 0.00% - - - - - - -
HPB 16.6 16.6 16.6 0 0 0 0.00% - - - - - - -
HPD 17 17 17 0 0 0 0.00% - - - - - - -
HPH 3.3 3.3 3.3 0 0 0 0.00% - - - - - - -
HPI 23 23 23 23 23 0 0.00% 3,100 71,300 - - - - -
HPP 38.1 38.1 38.1 0 0 0 0.00% - - - - - - -
HPT 9.1 9.8 9.8 9.8 9.8 +700 +7.69% 1,000 9,800 - - - - -
HPU 5.3 5.3 5.3 0 0 0 0.00% - - - - - - -
HPW 10.5 12 12 12 12 +1,500 +14.29% 100 1,200 - - - - -
HRB 27 27 27 0 0 0 0.00% - - - - - - -
HRT 3.1 3.3 3.3 3.3 3.3 +200 +6.45% 1,400 4,620 - - - - -
HSA 29.3 29.3 29.3 0 0 0 0.00% - - - - - - -
HSI 0.9 0.9 0.9 0.9 0.9 0 0.00% 100 90 - - - - -
HSM 10 10 10 0 0 0 0.00% - - - - - - -
HSP 11.7 11.7 11.7 0 0 0 0.00% - - - - - - -
HTE 5.5 5.7 5.5 5.7 5.5 +200 +3.64% 17,000 93,920 - - - - -
HTG 17.4 17.6 17.5 17.6 17.5 +200 +1.15% 6,400 112,040 - - - - -
HTK 10 10 10 0 0 0 0.00% - - - - - - -
HTM 10.6 10.8 10.8 11.5 10.8 +200 +1.89% 6,200 68,710 - - - - -
HTR 9.3 9.3 9.3 0 0 0 0.00% - - - - - - -
HTU 8.9 8.9 8.9 0 0 0 0.00% - - - - - - -
HTW 10 10 10 0 0 0 0.00% - - - - - - -
HU4 7.3 7.3 7.3 0 0 0 0.00% 26,800 168,840 - - - - -
HU6 5.6 5.8 5.8 5.8 5.8 +200 +3.57% 100 580 - - - - -
HUG 31.8 31.8 31.8 0 0 0 0.00% - - - - - - -
HUX 10 10 10 0 0 0 0.00% - - - - - - -
HWS 11 11.3 11.3 11.3 11.3 +300 +2.73% 100 1,130 - - - - -
I10 0.8 0.8 0.8 0 0 0 0.00% - - - - - - -
IBD 12.9 12.9 12.9 0 0 0 0.00% - - - - - - -
ICC 36 36 36 0 0 0 0.00% - - - - - - -
ICF 1.9 2 1.9 2 1.7 +100 +5.26% 1,260 2,300 25,614 1.16 - - -
ICI 3 3 3 0 0 0 0.00% - - - - - - -
ICN 56.5 57 57 57 57 +500 +0.88% 1,523 86,811 - - - - -
IFC 6.7 6.7 6.7 0 0 0 0.00% - - - - - - -
IFS 17 17.7 16.8 17.7 16.8 +700 +4.12% 3,300 56,100 - - - - -
IHK 14.5 14.5 14.5 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 7.9 0 0 0 0.00% - - - - - - -
ILA 2.8 2.7 2.8 2.8 2.6 -100 -3.57% 35,200 98,180 - - - - -
ILC 3.7 3.7 3.7 0 0 0 0.00% - - - - - - -
ILS 11.6 11.4 11.3 11.4 11.3 -200 -1.72% 400 4,540 - - - - -
IME 11.3 11.3 11.3 0 0 0 0.00% - - - - - - -
IN4 91.3 91.3 91.3 0 0 0 0.00% - - - - - - -
IPA 15.5 15.7 14.5 15.7 14.5 +200 +1.29% 4,604 69,260 - - - - -
IPH 69 69 69 0 0 0 0.00% - - - - - - -
IRC 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
ISG 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
ISH 17 17 17 0 0 0 0.00% - - - - - - -
IST 21.7 21.7 21.7 0 0 0 0.00% - - - - - - -
ITS 4 4 4 4 4 0 0.00% 1,000 4,000 - - - - -
JOS 1.4 1.4 1.4 0 0 0 0.00% - - - - - - -
KAC 8.9 8.9 8.9 0 0 0 0.00% - - 213,600 9.71 - - -
KBE 18.9 18.9 18.9 0 0 0 0.00% - - - - - - -
KCB 1.9 1.9 1.9 0 0 0 0.00% - - - - - - -
KCE 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
KDF 43.9 44.4 44.2 44.5 44.1 +500 +1.14% 102,555 4,550,764 - - - - -
KGM 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
KHA 23 22.1 23 23.2 22.1 -900 -3.91% 4,800 110,050 308,489 14.02 - - -
KHB 0.5 0.5 0.5 0 0 0 0.00% - - 14,538 0.66 - - -
KHD 8.5 8.5 8.5 0 0 0 0.00% - - - - - - -
KHL 0.2 0.2 0.2 0 0 0 0.00% - - 2,400 0.11 - - -
KHW 18.1 18.1 18.1 0 0 0 0.00% - - - - - - -
KIP 14.8 14.8 14.8 0 0 0 0.00% - - - - - - -
KLB 13.2 14 13.3 14.6 13.3 +800 +6.06% 5,648,500 84,539,794 - - - - -
KLM 9.6 9.6 9.6 0 0 0 0.00% - - - - - - -
KSE 25.1 25.1 25.1 0 0 0 0.00% - - - - - - -
KSH 0.8 0.8 0.7 0.8 0.7 0 0.00% 196,620 138,816 46,008 2.09 - - -
KSK 0.2 0.2 0.2 0 0 0 0.00% - - 4,778 0.22 - - -
KSV 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
KTB 1.9 1.9 1.9 0 0 0 0.00% - - - - - - -
KTC 10 10 10 0 0 0 0.00% - - - - - - -
KTL 24.5 24.5 24.5 0 0 0 0.00% - - - - - - -
KTU 0 0.00% - - - - - - -
L12 4 4 4 0 0 0 0.00% - - - - - - -
L44 1.5 1.5 1.5 0 0 0 0.00% - - 5,970 0.27 - - -
L45 2 2 2 0 0 0 0.00% - - - - - - -
L63 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
LAI 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
LAW 13.6 13.6 13.6 0 0 0 0.00% - - - - - - -
LBC 11 11 11 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 3.1 0 0 0 0.00% - - - - - - -
LCW 10 10 10 0 0 0 0.00% - - - - - - -
LDW 13.3 13.3 13.3 0 0 0 0.00% - - - - - - -
LG9 4 4 4 0 0 0 0.00% - - - - - - -
LGM 12 12 12 0 0 0 0.00% - - - - - - -
LIC 5 5 5 0 0 0 0.00% - - - - - - -
LKW 24 24 24 0 0 0 0.00% - - - - - - -
LLM 19.3 20 20 20 20 +700 +3.63% 100 2,000 - - - - -
LM3 0.9 0.9 0.9 0 0 0 0.00% - - - - - - -
LMC 10.3 11.8 11.8 11.8 11.8 +1,500 +14.56% 100 1,180 - - - - -
LMI 9.6 9.6 9.6 0 0 0 0.00% - - - - - - -
LNC 10 10 10 0 0 0 0.00% - - - - - - -
LQN 9 9 9 0 0 0 0.00% - - - - - - -
LTC 3 3 3 0 0 0 0.00% - - 13,758 0.63 - - -
LTG 24.5 24.4 24.5 24.6 24.1 -100 -0.41% 598,464 14,524,676 - - - - -
LWS 10.3 10.3 10.3 0 0 0 0.00% - - - - - - -
M10 16.2 16.5 16 16.5 15.9 +300 +1.85% 2,008 32,524 - - - - -
MBN 8.9 8.9 8.9 0 0 0 0.00% - - - - - - -
MC3 8 8 8 0 0 0 0.00% - - - - - - -
MCH 93 93 93 93.2 93 0 0.00% 54,243 5,045,024 - - - - -
MCI 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
MCT 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
MDA 9 9 9 0 0 0 0.00% - - - - - - -
MDF 5 5 5 0 0 0 0.00% - - - - - - -
MDN 13 13 13 0 0 0 0.00% - - - - - - -
MDT 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
MEC 1.9 1.9 1.9 0 0 0 0.00% - - 15,872 0.72 - - -
MEF 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
MEG 17 17 17 0 0 0 0.00% - - - - - - -
MES 10 10 10 0 0 0 0.00% - - - - - - -
MFS 26.4 26.8 26.4 27 26.4 +400 +1.52% 85,519 2,273,678 - - - - -
MGC 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
MGG 38.5 33.7 33.7 33.7 33.7 -4,800 -12.47% 100 3,370 - - - - -
MH3 57.6 66.2 58.5 66.2 58.5 +8,600 +14.93% 66,336 4,151,064 - - - - -
MHY 18.8 18.8 18.8 0 0 0 0.00% - - - - - - -
MIC 4.6 4.6 4.6 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
MIG 12.7 12.8 12.7 13 12.6 +100 +0.79% 236,150 3,031,258 - - - - -
MKP 41 41 41 41 41 0 0.00% 800 32,800 - - - - -
MLC 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
MLS 43.3 41.3 43 43 40 -2,000 -4.62% 46,980 1,948,762 165,200 7.51 - - -
MML 48.3 48 48.9 49 47.4 -300 -0.62% 31,432 1,506,809 - - - - -
MNB 30.5 30.5 30.5 0 0 0 0.00% - - - - - - -
MND 10 10 10 10 10 0 0.00% 400 4,000 - - - - -
MPC 27.7 28.5 28.1 28.6 28.1 +800 +2.89% 226,130 6,422,109 - - - - -
MPY 7.4 7.4 7.4 0 0 0 0.00% - - - - - - -
MQB 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
MQN 36.5 36.9 36.9 36.9 36.9 +400 +1.10% 9,500 347,750 - - - - -
MRF 25.3 25.3 25.3 0 0 0 0.00% - - - - - - -
MSR 17.1 17.4 17.1 17.5 17 +300 +1.75% 437,776 7,559,822 - - - - -
MTA 6.8 6.8 6.8 6.9 6.7 0 0.00% 13,000 88,660 - - - - -
MTC 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
MTG 2.9 2.8 2.5 2.8 2.5 -100 -3.45% 2,090 5,525 - - - - -
MTH 16.6 16.6 16.6 0 0 0 0.00% - - - - - - -
MTL 7.3 7.3 7.3 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
MTP 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
MTS 14.4 14.4 14.4 0 0 0 0.00% - - - - - - -
MTV 13.6 13.6 13.6 0 0 0 0.00% - - - - - - -
MVC 8.5 8.5 8.5 0 0 0 0.00% - - - - - - -
MVN 10 10 10 0 0 0 0.00% - - - - - - -
MVY 23.3 23.3 23.3 0 0 0 0.00% - - - - - - -
NAB 13.7 13.6 13.7 13.7 13.6 -100 -0.73% 151,385 2,067,200 - - - - -
NAC 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
NAS 27.8 27.8 27.8 0 0 0 0.00% - - - - - - -
NAU 9.7 9.7 9.7 0 0 0 0.00% - - - - - - -
NAW 8 8 8 0 0 0 0.00% 25 202 - - - - -
NBE 7.6 7.6 7.6 0 0 0 0.00% - - - - - - -
NBR 9 9 9 0 0 0 0.00% - - - - - - -
NBT 13 13 13 0 0 0 0.00% - - - - - - -
NCP 10 10 10 0 0 0 0.00% - - - - - - -
NCS 18.1 18 18 18 18 -100 -0.55% 1,879 33,842 - - - - -
ND2 28.6 28.6 28.6 0 0 0 0.00% - - - - - - -
NDC 36.6 36.6 36.6 0 0 0 0.00% - - - - - - -
NDF 0.4 0.4 0.4 0 0 0 0.00% - - 3,142 0.14 - - -
NDP 29.9 29.9 29.9 0 0 0 0.00% - - - - - - -
NDT 4.6 4.6 4.6 0 0 0 0.00% - - - - - - -
NDW 9.4 9.4 9.4 0 0 0 0.00% - - - - - - -
NED 9 8.6 8.6 8.6 8.6 -400 -4.44% 10,200 87,720 - - - - -
NHT 36.8 36.8 36.8 36.8 36.2 0 0.00% 19,150 701,975 - - - - -
NHV 25.1 25.1 25.1 0 0 0 0.00% - - - - - - -
NLS 6.8 6.8 6.8 0 0 0 0.00% - - - - - - -
NMK 6.1 6.1 6.1 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 9.9 0 0 0 0.00% - - - - - - -
NNG 9.4 9.8 9.8 9.8 9.8 +400 +4.26% 18,400 180,290 - - - - -
NNT 24.8 24.8 24.8 0 0 0 0.00% - - - - - - -
NOS 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
NPS 0 0.00% - - - - - - -
NQB 26.9 26.9 26.9 0 0 0 0.00% - - - - - - -
NQN 22.6 22.6 22.6 0 0 0 0.00% - - - - - - -
NQT 8.7 8.7 8.7 0 0 0 0.00% - - - - - - -
NS2 9.1 10 10 10 10 +900 +9.89% 200 2,000 - - - - -
NS3 18.8 18.8 18.8 0 0 0 0.00% - - - - - - -
NSG 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
NSL 9 9 9 0 0 0 0.00% - - - - - - -
NSS 16.2 16.2 16.2 0 0 0 0.00% - - - - - - -
NTB 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
NTC 230.7 258.3 250 265 240.1 +27,600 +11.96% 95,073 24,586,813 - - - - -
NTF 25 25 25 0 0 0 0.00% - - - - - - -
NTR 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
NTT 5.5 5.5 5.5 0 0 0 0.00% - - - - - - -
NTW 19.5 20.4 20.4 20.4 20.4 +900 +4.62% 100 2,040 - - - - -
NUE 9.4 8.7 8.5 8.7 8.5 -700 -7.45% 800 6,900 - - - - -
NVP 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
NWT 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
OIL 8.3 8.5 8.4 8.8 8.3 +200 +2.41% 1,038,884 8,906,268 - - - - -
ONW 14.3 14.3 14.3 0 0 0 0.00% - - - - - - -
ORS 9.3 9.5 9.3 9.5 9.3 +200 +2.15% 18,200 170,750 228,000 10.36 - - -
PAI 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
PAS 14.5 15 14.3 15 14.3 +500 +3.45% 411,310 6,041,570 - - - - - -
PBC 14.3 12.6 12.6 12.6 12.6 -1,700 -11.89% 100 1,260 - - - - -
PBK 10.9 10.9 10.9 0 0 0 0.00% - - - - - - -
PBT 7.4 7.4 7.4 0 0 0 0.00% - - - - - - -
PCC 14.7 14.7 14.7 14.7 14.7 0 0.00% 6,200 91,140 - - - - -
PCF 5.1 5.1 5.1 0 0 0 0.00% - - - - - - -
PCM 10.4 10.4 10.4 0 0 0 0.00% - - - - - - -
PCN 2 2 2 0 0 0 0.00% - - 7,849 0.36 - - -
PDT 8.7 8.7 8.7 8.7 8.7 0 0.00% 700 6,090 - - - - -
PDV 4.8 5.5 5 5.5 5 +700 +14.58% 300 1,600 - - - - -
PEC 7 7 7 0 0 0 0.00% - - - - - - -
PEG 6 6 6 0 0 0 0.00% - - - - - - -
PEQ 34 34 34 0 0 0 0.00% - - - - - - -
PFL 2.1 2.1 2.1 2.2 2 0 0.00% 104,430 217,946 - - - - -
PGV 14.5 15 15 15.4 14.8 +500 +3.45% 17,200 259,370 - - - - -
PHH 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
PHS 10 10 10 0 0 0 0.00% - - - - - - -
PID 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
PIS 21 21 21 0 0 0 0.00% - - - - - - -
PIV 0.5 0.5 0.5 0 0 0 0.00% - - 8,662 0.39 - - -
PJS 8.4 8.4 9.6 9.6 8.4 0 0.00% 5,000 42,600 - - - - -
PKR 2.5 2.5 2.5 0 0 0 0.00% - - - - - - -
PLA 3.2 3.2 3.2 0 0 0 0.00% - - - - - - -
PMJ 18.6 16 16 16 16 -2,600 -13.98% 100 1,600 - - - - -
PMT 4.2 4.2 4.2 0 0 0 0.00% - - - - - - -
PMW 27.3 27.3 27.3 0 0 0 0.00% - - - - - - -
PND 4 4.6 4.6 4.6 4.6 +600 +15.00% 100 460 - - - - -
PNG 11.7 11.7 11.7 11.7 11.7 0 0.00% 300 3,510 - - - - -
PNP 13.6 11.7 11.7 11.7 11.7 -1,900 -13.97% 1,900 22,230 - - - - -
PNT 5.4 5.9 5.9 5.9 5.9 +500 +9.26% 100 590 - - - - -
POB 17.3 17.5 17.3 17.5 17.3 +200 +1.16% 1,400 24,440 - - - - -
POS 13.8 14.7 14.3 15 14.3 +900 +6.52% 48,400 713,580 - - - - -
POV 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
PPH 16.3 16.3 16.4 16.5 16.3 0 0.00% 17,010 278,532 - - - - -
PPI 0.5 0.5 0.5 0 0 0 0.00% - - 24,145 1.10 - - -
PQN 4 4 4 0 0 0 0.00% - - - - - - -
PRO 3.7 3.7 3.7 0 0 0 0.00% - - - - - - -
PRT 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
PSB 7.1 8.1 7.6 8.1 7.6 +1,000 +14.08% 19,419 155,175 - - - - -
PSG 0.5 0.5 0.5 0 0 0 0.00% - - - - - - -
PSL 25.9 25 25.3 25.3 25 -900 -3.47% 7,800 196,150 - - - - -
PSN 10 10 10 0 0 0 0.00% - - - - - - -
PSP 6.7 7 6.9 7 6.7 +300 +4.48% 8,500 57,930 - - - - -
PTE 3 3 3 0 0 0 0.00% - - - - - - -
PTG 0.1 0.1 0.1 0 0 0 0.00% - - - - - - -
PTH 11.1 11.1 11.1 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 1.7 0 0 0 0.00% - - - - - - -
PTO 1.2 1.2 1.2 0 0 0 0.00% - - - - - - -
PTP 10.8 10.8 10.8 0 0 0 0.00% - - - - - - -
PTT 3.6 3.9 3.9 3.9 3.9 +300 +8.33% 2,000 7,800 - - - - -
PTV 4.1 4.1 4.1 0 0 0 0.00% - - - - - - -
PTX 0.2 0.2 0.2 0 0 0 0.00% - - - - - - -
PVA 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
PVE 1.5 1.5 1.5 0 0 0 0.00% - - 37,500 1.70 - - -
PVH 1.1 1.1 1.1 0 0 0 0.00% - - - - - - -
PVM 19.4 19.4 19.8 19.8 18.5 0 0.00% 89,200 1,688,590 - - - - -
PVO 3.3 3.4 3.4 3.4 3.4 +100 +3.03% 11,510 39,133 - - - - -
PVP 9.7 10.3 9.7 10.4 9.6 +600 +6.19% 42,200 426,850 - - - - -
PVR 1.3 1.3 1.3 0 0 0 0.00% - - 67,479 3.07 - - -
PVV 0.9 0.9 0.9 0.9 0.8 0 0.00% 2,950 2,612 27,000 1.23 - - -
PVX 1.4 1.4 1.4 0 0 0 0.00% - - 559,996 25.45 - - -
PVY 1.9 1.9 1.9 0 0 0 0.00% - - - - - - -
PWA 12.3 12.8 12.4 13 12.4 +500 +4.07% 399,116 5,059,696 - - - - -
PWS 12 12 12 0 0 0 0.00% - - - - - - -
PX1 10 10 10 0 0 0 0.00% - - - - - - -
PXA 1.8 1.8 1.8 0 0 0 0.00% - - 27,000 1.23 - - -
PXC 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
PXL 9.9 10 9.9 10 9.8 +100 +1.01% 277,150 2,744,636 825,744 37.53 - - -
PXM 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
PYU 17.1 17.1 17.1 0 0 0 0.00% - - - - - - -
QBR 10.4 10.4 10.4 0 0 0 0.00% - - - - - - -
QCC 9 9 9 0 0 0 0.00% - - - - - - -
QHW 16 16 16 16 16 0 0.00% 500 8,000 - - - - -
QLD 4.7 4.7 4.7 0 0 0 0.00% - - - - - - -
QLT 9.1 9.1 9.1 0 0 0 0.00% - - - - - - -
QNC 5.5 5.4 5.5 5.6 5.4 -100 -1.82% 9,650 52,620 208,731 9.49 2.73 - -
QNS 35.2 35.5 35.2 35.6 35.1 +300 +0.85% 319,128 11,286,951 - - - - -
QNT 11.1 11.1 11.1 0 0 0 0.00% - - - - - - -
QNU 17.7 17.7 17.7 0 0 0 0.00% - - - - - - -
QNW 8.6 8.6 8.6 0 0 0 0.00% - - - - - - -
QPH 20 20 20 20 20 0 0.00% 3,000 60,000 - - - - -
QSP 17 17 17 0 0 0 0.00% - - - - - - -
QTP 10.8 10.7 10.8 10.8 10.7 -100 -0.93% 44,100 474,280 - - - - -
RAT 15.5 15.5 15.5 15.5 15.5 0 0.00% 200 3,100 - - - - -
RBC 14.6 14.6 14.6 0 0 0 0.00% - - - - - - -
RCC 25.4 25.4 25.4 0 0 0 0.00% - - - - - - -
RCD 6.4 6.4 6.4 0 0 0 0.00% - - - - - - -
RGC 3.2 2.8 3 3 2.8 -400 -12.50% 1,100 3,140 - - - - -
RHN 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
RLC 10 10 10 0 0 0 0.00% - - - - - - -
RTB 12 12 12 12 12 0 0.00% 2,000 24,000 - - - - -
RTH 6 6.1 6.2 6.2 6.1 +100 +1.67% 19,800 120,010 - - - - -
RTS 13.3 13.3 13.3 0 0 0 0.00% - - - - - - -
S12 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
S27 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
S72 3.5 3.5 3.5 0 0 0 0.00% - - - - - - -
S96 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
SAC 9.5 9.5 9.5 9.5 9.5 0 0.00% 101 959 - - - - -
SAL 8.2 8.2 8.2 0 0 0 0.00% - - - - - - -
SAP 17.2 17.2 17.2 0 0 0 0.00% - - 22,136 1.01 - - -
SAS 27 27.3 27 27.3 26.7 +300 +1.11% 2,900 78,370 - - - - -
SB1 10 10 10 0 0 0 0.00% - - - - - - -
SBD 9.5 9.5 9.5 0 0 0 0.00% - - - - - - -
SBH 32 32 32 0 0 0 0.00% - - - - - - -
SBL 12.8 12 12 12 12 -800 -6.25% 130 1,584 - - - - -
SBM 26 26 26 0 0 0 0.00% - - - - - - -
SBS 1.4 1.4 1.5 1.5 1.4 0 0.00% 333,800 473,760 - - - - -
SCC 2 2 2 0 0 0 0.00% - - - - - - -
SCJ 2.4 2.5 2.5 2.5 2.5 +100 +4.17% 2,100 5,250 94,598 4.30 - - -
SCO 3 3 3 0 0 0 0.00% - - - - - - -
SCY 13 13 13 0 0 0 0.00% - - - - - - -
SD1 0.8 0.8 0.8 0 0 0 0.00% - - - - - - -
SD3 3 3.3 3.3 3.3 3.3 +300 +10.00% 107 353 - - - - -
SD7 3 3 3 3 3 0 0.00% 2,000 6,000 31,800 1.45 - - -
SD8 0.6 0.6 0.6 0 0 0 0.00% - - - - - - -
SDB 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
SDD 2.1 2.1 2.2 2.2 2.1 0 0.00% 7,100 14,920 33,615 1.53 - - -
SDE 1.2 1.2 1.2 0 0 0 0.00% - - 2,101 0.10 - - -
SDH 0.8 0.8 0.8 0 0 0 0.00% - - 16,432 0.75 - - -
SDJ 5.7 5.7 5.7 0 0 0 0.00% - - - - - - -
SDK 26 26 26 0 0 0 0.00% - - - - - - -
SDP 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 100 140 15,560 0.71 - - -
SDV 31.9 27.2 27.2 27.2 27.2 -4,700 -14.73% 101 2,755 - - - - -
SDX 3.6 3.6 3.6 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 4.5 0 0 0 0.00% - - 20,250 0.92 - - -
SEA 28.3 28.4 28.6 29 28.2 +100 +0.35% 6,220 176,498 - - - - -
SEP 12.8 12.8 12.8 0 0 0 0.00% - - - - - - -
SGO 0.3 0.3 0.3 0 0 0 0.00% - - 6,000 0.27 - - -
SGP 11.1 11.1 11 11.5 11 0 0.00% 44,620 494,354 - - - - -
SGS 17.9 17.9 17.9 0 0 0 0.00% - - - - - - -
SHC 7 7 7 0 0 0 0.00% - - - - - - -
SHG 2 2 2 0 0 0 0.00% - - - - - - -
SHX 12 12 12 0 0 0 0.00% - - - - - - -
SID 12 12.2 12.5 12.5 11.2 +200 +1.67% 13,826 157,649 - - - - -
SIG 3.4 3.4 3.4 0 0 0 0.00% - - - - - - -
SIP 141.1 154.9 144 155.5 144 +13,800 +9.78% 195,693 29,491,485 - - - - -
SIV 40.1 42.8 42.8 42.8 42.8 +2,700 +6.73% 100 4,280 - - - - -
SJG 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
SJM 2.6 2.6 2.6 0 0 0 0.00% - - - - - - -
SKH 21 20.7 19.4 20.7 19.3 -300 -1.43% 1,310 25,737 - - - - -
SKN 6 5.3 5.2 5.3 5.1 -700 -11.67% 2,410 12,321 - - - - -
SKV 22 22 22 0 0 0 0.00% 1,000 23,500 - - - - -
SNC 15 15 15 0 0 0 0.00% - - - - - - -
SNZ 31.1 31.1 31.2 31.8 31 0 0.00% 33,233 1,038,177 - - - - -
SON 12 12 12 0 0 0 0.00% - - - - - - -
SOV 32.5 32.5 32.5 0 0 0 0.00% - - - - - - -
SP2 11.4 11.4 11.4 0 0 0 0.00% - - - - - - -
SPA 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
SPB 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
SPC 20.4 20.4 20.4 0 0 0 0.00% - - - - - - -
SPD 8.8 10.1 10.1 10.1 10.1 +1,300 +14.77% 1,469,540 14,842,193 - - - - -
SPH 5.8 5.8 5.8 0 0 0 0.00% - - - - - - -
SPV 15.5 14.1 14.1 14.1 14.1 -1,400 -9.03% 100 1,410 - - - - -
SQC 82 82 82 0 0 0 0.00% - - - - - - -
SRB 0.9 0.9 0.9 0.9 0.9 0 0.00% 1,000 900 - - - - -
SRT 3.3 3.1 3.1 3.1 3.1 -200 -6.06% 3,000 9,300 - - - - -
SSF 2.7 2.7 2.7 0 0 0 0.00% - - - - - - -
SSG 2.2 2.2 2.2 0 0 0 0.00% - - - - - - -
SSN 4.5 4.7 4.6 4.7 4.6 +200 +4.44% 36,854 169,654 - - - - -
SSU 3.9 3.9 3.9 0 0 0 0.00% - - - - - - -
STL 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
STS 26.5 26.5 26.5 0 0 0 0.00% - - - - - - -
STT 1.6 1.6 1.6 0 0 0 0.00% - - 12,800 0.58 - - -
STU 7.4 7.4 7.4 0 0 0 0.00% - - - - - - -
STV 14 14 14 0 0 0 0.00% - - - - - - -
STW 1.5 1.5 1.5 0 0 0 0.00% - - - - - - -
SUM 2.9 2.9 2.9 0 0 0 0.00% - - - - - - -
SVG 6.3 6.3 6.3 0 0 0 0.00% - - - - - - -
SVH 6 6 6 0 0 0 0.00% - - - - - - -
SVL 18.5 18.5 18.5 0 0 0 0.00% - - - - - - -
SWC 16 16 16 16.1 15.9 0 0.00% 36,600 585,230 - - - - -
SZE 15.2 16 16 17.4 15.5 +800 +5.26% 113,650 1,876,920 - - - - -
T12 61.2 61.2 61.2 0 0 0 0.00% - - - - - - -
TA3 8 8 8 0 0 0 0.00% - - - - - - -
TA6 8.1 8.1 8.1 0 0 0 0.00% - - - - - - -
TAG 27 27 27 0 0 0 0.00% - - 669,934 30.45 - - -
TAN 52.1 52.1 52.1 0 0 0 0.00% - - - - - - -
TAP 10.1 10.1 10.1 0 0 0 0.00% - - - - - - -
TAW 44.8 44.8 44.8 0 0 0 0.00% - - - - - - -
TB8 9 9 9 0 0 0 0.00% - - - - - - -
TBD 97 82.5 82.5 82.5 82.5 -14,500 -14.95% 5,156 425,370 2,325,679 105.71 - - -
TBT 6.2 6.2 6.2 0 0 0 0.00% - - - - - - -
TCI 7 7 7 0 0 0 0.00% 8 48 - - - - -
TCJ 4 4 4 0 0 0 0.00% - - - - - - -
TCK 2.8 2.8 2.8 0 0 0 0.00% - - - - - - -
TCW 26.3 26.3 26.4 26.4 25.7 0 0.00% 61,080 1,589,194 - - - - -
TDB 35 35 35 0 0 0 0.00% - - - - - - -
TDS 12 12 12.1 12.1 12 0 0.00% 3,200 38,420 - - - - -
TEC 7 7 7 0 0 0 0.00% - - - - - - -
TEL 13.5 13.5 13.5 0 0 0 0.00% - - - - - - -
TGP 4 4 4 0 0 0 0.00% - - - - - - -
TH1 9.4 9.4 9.4 0 0 0 0.00% - - 127,269 5.78 - - -
THN 5.4 5.4 5.4 0 0 0 0.00% - - - - - - -
THP 10 9.9 9.9 9.9 9.9 -100 -1.00% 2,100 20,790 - - - - -
THR 69.5 69.5 69.5 0 0 0 0.00% - - - - - - -
THU 7.5 7.5 7.5 0 0 0 0.00% - - - - - - -
THW 11.5 11.5 11.5 0 0 0 0.00% - - - - - - -
TID 16.5 16.5 16.5 16.5 16.5 0 0.00% 1,000 16,500 - - - - -
TIE 5.1 5.1 5.1 0 0 0 0.00% - - 48,806 2.22 - - -
TIS 10.3 11.8 11.8 11.8 11.8 +1,500 +14.56% 500 5,900 - - - - -
TL4 7.6 7.5 7.5 7.5 7.5 -100 -1.32% 20,000 150,000 - - - - -
TLI 11.9 11.9 11.9 0 0 0 0.00% - - - - - - -
TLP 10.5 9.3 9.3 9.3 9.3 -1,200 -11.43% 172 1,722 - - - - -
TLT 9.6 9.6 9.6 0 0 0 0.00% - - - - - - -
TMG 32.9 34.5 34.5 34.5 34.5 +1,600 +4.86% 100 3,450 - - - - -
TMW 13 13 13 0 0 0 0.00% - - - - - - -
TNB 14.5 14.5 14.5 0 0 0 0.00% - - - - - - -
TND 0 0.00% - - - - - - -
TNM 3.1 3.1 3.1 0 0 0 0.00% - - - - - - -
TNP 10 10 10 0 0 0 0.00% - - - - - - -
TNS 2.5 2.5 2.5 0 0 0 0.00% - - - - - - -
TNW 13.4 13.4 13.4 0 0 0 0.00% - - - - - - -
TOP 0.4 0.4 0.4 0 0 0 0.00% - - - - - - -
TOT 6.4 6.4 6.4 0 0 0 0.00% - - - - - - -
TOW 18 18 18 0 0 0 0.00% - - - - - - -
TPS 30.5 30.5 30.5 0 0 0 0.00% - - - - - - -
TQN 38 38 38 38 38 0 0.00% 100 3,800 - - - - -
TQW 9.8 9.8 9.8 0 0 0 0.00% - - - - - - -
TR1 17.9 17.9 17.9 0 0 0 0.00% - - - - - - -
TRS 40 40 40 0 0 0 0.00% - - - - - - -
TRT 10 10 10 0 0 0 0.00% - - - - - - -
TS3 9.2 9.2 9.2 0 0 0 0.00% - - - - - - -
TS5 10 10 10 0 0 0 0.00% - - - - - - -
TSD 6.4 6.4 6.4 0 0 0 0.00% - - - - - - -
TSG 10 10 10 0 0 0 0.00% - - - - - - -
TSJ 32.5 32.5 32.5 0 0 0 0.00% - - - - - - -
TTD 53 53 53 0 0 0 0.00% - - - - - - -
TTG 4.3 4.3 4.3 0 0 0 0.00% - - - - - - -
TTJ 45 45 45 0 0 0 0.00% - - - - - - -
TTN 8.8 9.2 8.9 9.2 8.9 +400 +4.55% 213,969 1,951,814 - - - - -
TTP 41 41 41 0 0 0 0.00% - - - - - - -
TTS 6 6 6 0 0 0 0.00% - - - - - - -
TTV 0.6 0.6 0.6 0 0 0 0.00% - - - - - - -
TUG 15.3 13.1 17.4 17.4 13.1 -2,200 -14.38% 300 4,360 - - - - -
TV1 10.8 10.8 10.8 0 0 0 0.00% - - 288,266 13.10 - - -
TVA 16.5 16.5 16.5 16.5 16.5 0 0.00% 100 1,650 - - - - -
TVG 1.7 1.7 1.7 0 0 0 0.00% - - - - - - -
TVH 25 25 25 0 0 0 0.00% - - - - - - -
TVM 10.2 10.2 10.2 0 0 0 0.00% - - - - - - -
TVN 7.4 7.6 7.5 7.7 7.4 +200 +2.70% 90,762 680,905 - - - - -
TVP 34.7 29.5 29.5 29.5 29.5 -5,200 -14.99% 300 8,850 - - - - -
TVU 12.9 12.9 12.9 0 0 0 0.00% - - - - - - -
TVW 4.8 4.8 4.8 0 0 0 0.00% - - - - - - -
TW3 11 11 11 0 0 0 0.00% - - - - - - -
UCT 6 6 6 0 0 0 0.00% - - - - - - -
UDJ 9.3 9.1 9 9.1 9 -200 -2.15% 8,332 75,304 - - - - -
UDL 9 9 9 0 0 0 0.00% - - - - - - -
UEM 34.1 34.1 34.1 0 0 0 0.00% - - - - - - -
UMC 12 12 12 0 0 0 0.00% - - - - - - -
UPC 18.5 16 16 16 16 -2,500 -13.51% 4,000 64,000 - - - - -
UPH 11 11 11 0 0 0 0.00% 34 374 - - - - -
USC 5.6 5.6 5.6 0 0 0 0.00% - - - - - - -
USD 10.5 10.5 10.5 0 0 0 0.00% - - - - - - -
V11 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0.3 0 0 0 0.00% - - - - - - -
VAV 43.8 43.8 43.8 0 0 0 0.00% - - - - - - -
VBB 11.5 11.6 11.5 11.6 11.4 +100 +0.87% 7,100 81,730 - - - - -
VBG 9 9 9 0 0 0 0.00% - - - - - - -
VBH 30 30 30 0 0 0 0.00% - - 87,000 3.95 - - -
VC5 0.9 0.9 0.9 0 0 0 0.00% - - - - - - -
VCA 10 10.3 10.1 10.3 10.1 +300 +3.00% 1,700 17,350 - - - - -
VCE 8 8 8 0 0 0 0.00% - - - - - - -
VCP 47.9 49 54.8 55 48.9 +1,100 +2.30% 68,800 3,730,710 - - - - -
VCT 3.4 3.4 3.4 0 0 0 0.00% - - - - - - -
VCW 36 36 36 0 0 0 0.00% - - - - - - -
VCX 5.2 5.5 5.5 5.5 5.5 +300 +5.77% 3,800 20,900 - - - - -
VDB 3.6 3.6 3.6 0 0 0 0.00% - - - - - - -
VDM 10.8 10.8 10.8 0 0 0 0.00% - - - - - - -
VDN 11.7 11.7 11.7 0 0 0 0.00% - - - - - - -
VDT 22.6 22.6 22.6 0 0 0 0.00% - - - - - - -
VEA 49.8 49.5 50 50 49.5 -300 -0.60% 204,897 10,172,930 - - - - -
VEC 8.2 8.5 8.5 8.5 8.5 +300 +3.66% 100 850 - - - - -
VEF 91.3 86.3 91.3 91.3 86.2 -5,000 -5.48% 11,050 963,395 - - - - -
VES 1.6 1.6 1.6 0 0 0 0.00% - - - - - - -
VET 48 49 49 49 49 +1,000 +2.08% 300 14,700 - - - - -
VFC 13.5 13.5 11.7 13.5 11.7 0 0.00% 600 7,920 - - - - -
VFR 2.9 2.8 2.9 2.9 2.8 -100 -3.45% 200 570 42,000 1.91 - - -
VGG 41.6 41.6 41.6 42.6 41.3 0 0.00% 52,670 2,194,231 - - - - -
VGI 32.4 32.3 32.6 32.9 32.1 -100 -0.31% 793,916 25,723,553 - - - - -
VGL 32.4 32.4 32.4 0 0 0 0.00% - - - - - - -
VGR 29.5 30 30 30 30 +500 +1.69% 1,000 30,000 - - - - -
VGT 9.4 9.7 9.5 9.8 9.4 +300 +3.19% 776,448 7,453,132 - - - - -
VGV 9.9 10 10 10 10 +100 +1.01% 7,000 70,000 - - - - -
VHD 5.6 6.3 6.3 6.3 6.3 +700 +12.50% 200 1,260 - - - - -