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

2024/04/19 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 87.16
-0.99/-1.13%
売買高 66,411,195 株
(前日比 +47.78%)
売買高(相対取引を含む) 70,805,195 株
(前日比 +43.71%)
値上がり銘柄数 104
値下がり銘柄数 235
変わらず銘柄数 472
総銘柄数 811
売買代金 673,961 百万VND
(前日比 +21.78%)
売買代金(相対取引を含む) 739,735 百万VND
(前日比 +18.67%)
前日終値 88.15 (04/17) 
始値 88.17
高値 88.17
安値 86.66
年初来高値 91.78 (03/05) 
年初来安値 86.61 (01/15) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 1,049,710 446,080 603,630
産業トレンド
-1.16 -2.57 -0.88 -0.74 -0.80 -1.56
-0.40 -2.06 -0.42 -0.49 -0.43 -0.23
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2024/04/19 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://vntrade.fnsyrus.com/chung-khoan/danh-muc
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)
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 41 0 0 0 0 0 0.00% - - - - 0 0
AAH 3.7 3.7 3.8 4.2 3.2 0 0.00% 7,506,300 - - - 0 0
AAS 8.3 7.9 8.4 8.4 7.9 -400 -4.82% 2,008,500 - - - 0 10,000
ABB 7.8 7.5 7.8 7.8 7.5 -300 -3.85% 1,419,200 - - - 0 0
ABC 12.5 12.4 12.3 12.5 12.2 -100 -0.80% 1,400 - - - 0 0
ABI 23.3 22.7 23.1 23.1 21 -600 -2.58% 81,500 - - 12.48 7,100 12,000
ABW 9.7 9.3 9.7 9.7 8.7 -400 -4.12% 210,300 - - - 0 0
ACE 36.1 36 36 36 36 -100 -0.28% 1,500 - - 7.43 0 0
ACM 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 133,000 25,500 1.55 1.24 70 0
ACS 7.9 0 0 0 0 0 0.00% - - - - 0 0
ACV 85 84.4 85 85 83.3 -600 -0.71% 374,100 - - - 183,030 60,300
AFX 8.2 8.2 8.2 8.2 8.1 0 0.00% 66,900 - - - 0 0
AG1 8.9 0 0 0 0 0 0.00% - - - - 0 0
AGF 2.7 0 0 0 0 0 0.00% - 75,896 4.60 - 0 0
AGP 39.5 33.7 43 43 33.7 -5,800 -14.68% 9,900 - - - 0 0
AGX 50 0 0 0 0 0 0.00% - - - - 0 0
AIC 12.1 12 12 12 12 -100 -0.83% 1,400 - - - 0 0
ALV 5.2 5 5 5 4.9 -200 -3.85% 27,700 28,290 1.71 70.42 0 0
AMP 25.8 0 0 0 0 0 0.00% - - - - 0 0
AMS 10.3 10.2 10.3 10.7 10 -100 -0.97% 98,900 - - - 0 0
ANT 9.5 9.5 9.3 9.7 9.3 0 0.00% 18,200 - - - 0 0
APF 63.4 64 63.1 64 62.9 +600 +0.95% 35,300 - - - 0 0
APL 21.6 18.6 18.6 18.6 18.6 -3,000 -13.89% 100 - - - 0 0
APP 5.1 5.1 5.1 5.1 5.1 0 0.00% 100 24,096 1.46 7.65 0 0
APT 4 3.4 3.4 3.4 3.4 -600 -15.00% 3,100 - - - 0 0
ASA 12.6 0 0 0 0 0 0.00% - 126,000 7.64 - 0 0
ATA 0.9 0.8 0.8 1 0.8 -100 -11.11% 142,700 - - 4.35 0 0
ATB 0.6 0.5 0.6 0.7 0.5 -100 -16.67% 50,000 - - - 0 0
ATG 6.1 5.8 7 7 5.7 -300 -4.92% 169,000 88,276 5.35 - 0 0
AVC 58.3 58 58.3 58.3 58 -300 -0.51% 800 - - - 0 0
BAL 8 0 0 0 0 0 0.00% - - - - 0 0
BBH 11.4 0 0 0 0 0 0.00% - - - - 0 0
BBM 11.7 0 0 0 0 0 0.00% - - - - 0 0
BBT 7.9 7.9 7.9 7.9 7.9 0 0.00% 100 - - - 0 0
BCA 20.1 18.8 19.9 20.1 17.7 -1,300 -6.47% 102,500 - - - 0 0
BCB 0.5 0 0 0 0 0 0.00% - - - - 0 0
BCP 10 0 0 0 0 0 0.00% - - - - 0 0
BCR 5 4.8 5 5 4.6 -200 -4.00% 1,150,000 - - - 0 0
BCV 21.5 0 0 0 0 0 0.00% - - - - 0 0
BDG 30.4 30 30.1 30.1 29.9 -400 -1.32% 4,600 - - - 0 0
BDT 12.8 13 12.8 13 12.5 +200 +1.56% 25,200 - - - 0 0
BDW 22.3 21.2 21 21.2 21 -1,100 -4.93% 1,000 - - - 500 0
BEL 14.7 0 0 0 0 0 0.00% - - - - 0 0
BGW 16 0 0 0 0 0 0.00% - - - - 0 0
BHA 17.9 17 17 17 17 -900 -5.03% 100 - - - 0 0
BHC 1.9 0 0 0 0 0 0.00% - - - - 0 0
BHG 11 0 0 0 0 0 0.00% - - - - 0 0
BHI 14.2 15.9 15.9 15.9 15.9 +1,700 +11.97% 100 - - - 0 0
BHK 21.2 0 0 0 0 0 0.00% - - - - 0 0
BHP 6.8 0 0 0 0 0 0.00% - - - - 0 0
BIG 8.8 8.9 9.1 9.3 8.6 +100 +1.14% 120,800 - - - 0 0
BII 0.8 0.9 0.7 0.9 0.7 +100 +12.5% 1,506,400 51,912 3.15 - 0 0
BIO 16.2 16.2 16.2 16.2 16.2 0 0.00% 100 - - - 0 0
BLI 10.3 10.4 10.2 10.4 9.5 +100 +0.97% 15,800 - - - 0 0
BLN 7.2 0 0 0 0 0 0.00% - - - - 0 0
BLT 40.1 40.5 40.5 40.5 40.5 +400 +1% 400 - - - 0 0
BLW 10 0 0 0.00% - - - - 0 0
BMD 14.7 0 0 0 0 0 0.00% - - - - 0 0
BMF 11.7 10.6 11.6 11.7 10.2 -1,100 -9.40% 16,400 - - - 0 0
BMG 17.9 0 0 0 0 0 0.00% - - - - 0 0
BMJ 11 0 0 0 0 0 0.00% - - - - 0 0
BMN 8.5 0 0 0 0 0 0.00% - - - - 0 0
BMS 10.1 9.3 10 10 9.1 -800 -7.92% 231,900 - - - 1,000 0
BMV 9.5 8.5 8.5 8.5 8.5 -1,000 -10.53% 300 - - - 0 0
BNW 9.5 0 0 0 0 0 0.00% - - - - 0 0
BOT 2.7 2.6 2.7 2.7 2.5 -100 -3.70% 642,100 - - - 0 0
BQB 3.3 3.2 2.9 3.2 2.9 -100 -3.03% 43,200 - - - 0 0
BRR 20.9 19 19 19 19 -1,900 -9.09% 1,000 - - - 0 0
BRS 20 0 0 0 0 0 0.00% - - - - 0 0
BSA 22.8 22.6 22.7 22.7 22.6 -200 -0.88% 5,500 - - - 0 0
BSD 10 8.5 8.5 8.5 8.5 -1,500 -15.00% 100 - - - 0 0
BSG 10.1 10.4 10.4 10.4 9.6 +300 +2.97% 3,400 - - - 0 0
BSH 20.4 0 0 0 0 0 0.00% - - - - 0 0
BSL 9.9 0 0 0 0 0 0.00% - - - - 0 0
BSP 10.5 0 0 0 0 0 0.00% - - - - 0 0
BSQ 19 19 19 19 19 0 0.00% 1,700 - - - 0 0
BSR 18.6 18 18.6 18.9 18 -600 -3.23% 9,487,100 - - - 68,100 3,000
BT1 12.8 0 0 0 0 0 0.00% - - - - 0 0
BTB 5.5 0 0 0 0 0 0.00% - - - - 0 0
BTD 21.2 0 0 0 0 0 0.00% - - - - 0 0
BTG 10.5 0 0 0 0 0 0.00% - - - - 0 0
BTH 26 0 0 0 0 0 0.00% - - - - 0 0
BTN 2.6 2.6 2.7 2.7 2.6 0 0.00% 30,400 - - - 0 0
BTU 16 0 0 0 0 0 0.00% - - - - 0 0
BTV 10.1 0 0 0 0 0 0.00% - - - - 0 0
BVB 10.8 10.5 10.7 10.9 10.4 -300 -2.78% 339,900 - - - 0 5,000
BVG 1.7 1.6 1.7 1.7 1.5 -100 -5.88% 219,900 - - - 0 0
BVL 10.6 11.6 11.5 11.6 11.5 +1,000 +9.43% 2,700 - - - 0 0
BVN 12.2 0 0 0 0 0 0.00% - - - - 0 0
BWA 6.7 0 0 0 0 0 0.00% - - - - 0 0
BWS 33 33 33 33 33 0 0.00% 300 - - - 0 0
C21 12.7 11.5 11.5 11.5 11.5 -1,200 -9.45% 100 - - 5.62 0 0
C22 17 0 0 0 0 0 0.00% - - - - 0 0 -
C4G 10 9.5 9.8 9.9 9.4 -500 -5.00% 1,217,700 - - - 0 0
C92 3.4 3.2 3.4 3.4 3.2 -200 -5.88% 1,400 17,001 1.03 16.49 0 0
CAB 11.1 12 12 12 12 +900 +8.11% 500 - - - 0 0
CAD 0.5 0.6 0.5 0.6 0.5 +100 +20% 3,200 - - - 0 0
CAR 22.8 22.7 22.8 22.8 22.7 -100 -0.44% 1,800 - - - 0 0
CAT 19.8 17.7 18.4 18.5 17.2 -2,100 -10.61% 7,200 - - - 0 0
CBI 7.3 7.1 7.1 7.1 7.1 -200 -2.74% 100 - - - 0 0
CBS 28.4 28.5 28.9 28.9 28 +100 +0.35% 10,100 - - - 0 0
CC1 13.6 13 12.5 13.2 12.5 -600 -4.41% 5,400 - - - 0 0
CC4 12.8 0 0 0 0 0 0.00% - - - - 0 0
CCA 16.3 0 0 0 0 0 0.00% - - - - 0 0
CCM 38 34 34 34 34 -4,000 -10.53% 100 - - 4.38 0 0
CCP 23.6 0 0 0 0 0 0.00% - - - - 0 0
CCT 7.1 7.8 7.8 7.8 7.8 +700 +9.86% 300 - - - 0 0
CCV 35.1 0 0 0 0 0 0.00% - - - - 0 0
CDG 2.5 0 0 0 0 0 0.00% - - - - 0 0
CDH 2.1 0 0 0 0 0 0.00% - - - - 0 0
CDO 1.3 1.3 1.3 1.4 1.2 0 0.00% 347,600 40,956 2.48 31.71 0 0
CDP 11 0 0 0 0 0 0.00% - - - - 0 0
CDR 5.9 0 0 0 0 0 0.00% - - - - 0 0
CE1 11.3 0 0 0 0 0 0.00% - - - - 0 0
CEG 10 0 0 0 0 0 0.00% - - - - 0 0
CEN 2.9 2.5 2.5 2.6 2.5 -400 -13.79% 1,385,700 - - - 0 0
CFM 10.8 0 0 0 0 0 0.00% - - - - 0 0
CFV 18.2 18.2 18.2 18.2 18.2 0 0.00% 100 - - - 0 0
CGV 2.8 2.6 2.5 2.8 2.5 -200 -7.14% 3,200 - - - 0 0
CH5 13.5 0 0 0 0 0 0.00% - - - - 0 0
CHC 3.6 0 0 0 0 0 0.00% - - - - 0 0
CHS 9.8 10 9.8 10 9.8 +200 +2.04% 400 - - - 0 0
CI5 8 0 0 0 0 0 0.00% - - - - 0 0
CID 11.1 11.7 9.5 11.7 9.5 +600 +5.41% 200 - - - 0 0
CIP 2.4 0 0 0 0 0 0.00% - - - - 0 0
CK8 3.6 0 0 0 0 0 0.00% - - - - 0 0
CKA 61.5 66 66 66 66 +4,500 +7.32% 900 - - - 0 0
CKD 22.9 23.5 23 23.5 23 +600 +2.62% 2,400 - - 11.93 0 0
CLG 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 10,800 12,690 0.77 - 0 0
CLX 13.6 13.4 13.6 13.6 13.1 -200 -1.47% 187,300 - - 103.88 0 0
CMD 18.7 18.7 18.7 18.7 18.7 0 0.00% 100 - - - 0 0
CMF 204.9 0 0 0 0 0 0.00% - - - - 0 0
CMI 1.4 1.2 1.2 1.2 1.2 -200 -14.29% 2,000 19,200 1.16 - 0 0
CMK 8.8 0 0 0 0 0 0.00% - - - - 0 0
CMM 8.6 0 0 0 0 0 0.00% - - - - 0 0
CMN 77.4 0 0 0 0 0 0.00% - - - - 0 0
CMP 8.1 0 0 0 0 0 0.00% - - - - 0 0
CMT 21.4 21.1 22.3 22.3 19.1 -300 -1.40% 1,000 153,679 9.31 5.90 0 0
CMW 7.1 0 0 0 0 0 0.00% - - - - 0 0
CNA 43.9 0 0 0 0 0 0.00% - - - - 0 0
CNC 29 27.5 29 29 27.5 -1,500 -5.17% 800 - - 8.29 0 0
CNN 40.6 40 40 40 40 -600 -1.48% 100 - - 16.76 0 0
CNT 19.7 19 19.6 19.6 19 -700 -3.55% 6,700 - - - 0 0
CPA 6.5 0 0 0 0 0 0.00% - - - - 0 0
CPH 0.3 0 0 0 0 0 0.00% - - - - 0 0
CPI 3.4 3.4 3.8 3.8 3.4 0 0.00% 1,100 - - - 0 0
CQN 28.4 29 27 29 27 +600 +2.11% 7,000 - - - 0 0
CQT 11.8 0 0 0 0 0 0.00% - - - - 0 0
CSI 34.8 33.2 33.5 34.8 32.8 -1,600 -4.60% 30,100 - - - 2,400 6,500
CST 25.2 25.4 25.2 25.7 24.3 +200 +0.79% 85,700 - - - 0 0
CT3 7.3 0 0 0 0 0 0.00% - - - - 0 0
CT6 8.2 7.4 7.8 7.8 7.4 -800 -9.76% 1,400 45,183 2.74 - 0 0
CTW 18.4 0 0 0 0 0 0.00% - - - - 0 0
CYC 3.3 0 0 0 0 0 0.00% - 29,853 1.81 - 0 0
DAC 7.4 0 0 0 0 0 0.00% - - - - 0 0
DAN 25.1 28.8 28.8 28.8 28.8 +3,700 +14.74% 100 - - - 0 0
DAS 14.5 0 0 0 0 0 0.00% - - - - 0 0
DBM 25.5 0 0 0 0 0 0.00% - - - - 0 0
DC1 7 6.5 6.5 6.5 6.5 -500 -7.14% 100 - - - 0 0
DCF 37.8 43.4 43.4 43.4 43.4 +5,600 +14.81% 100 - - - 0 0
DCG 18.7 0 0 0 0 0 0.00% - - - - 0 0
DCH 10.1 0 0 0 0 0 0.00% - - - - 0 0
DCR 5.6 0 0 0 0 0 0.00% - - - - 0 0
DCS 0.6 0.6 0.6 0.6 0.5 0 0.00% 1,486,200 36,186 2.19 - 0 0
DCT 0.7 0.7 0.7 0.7 0.7 0 0.00% 15,100 - - - 0 0
DDH 16.5 0 0 0 0 0 0.00% - - - - 0 0
DDM 1.3 0 0 0 0 0 0.00% - - - - 0 0
DDN 7.7 7.6 7.8 7.8 7.2 -100 -1.30% 35,700 - - 2.24 0 0
DDV 14.4 14.2 14.6 14.8 14 -200 -1.39% 2,040,700 - - - 0 0
DFC 19.5 19.5 19.5 19.5 19.5 0 0.00% 100 - - - 0 0
DFF 10.2 0 0 0 0 0 0.00% - - - - 0 0
DGT 5.7 5.3 5.5 5.6 5.2 -400 -7.02% 1,132,400 - - - 0 0
DHB 9.2 8.5 9.1 9.3 8.4 -700 -7.61% 16,000 - - - 0 1,000
DHD 29.1 0 0 0 0 0 0.00% - - - - 0 0
DHN 21.1 20.9 21.1 21.1 20.9 -200 -0.95% 2,100 - - - 0 0
DIC 1.2 1.2 1.1 1.2 1.1 0 0.00% 226,800 31,301 1.90 - 0 0
DID 3.9 3.8 3.9 4 3.8 -100 -2.56% 2,300 52,820 3.20 6.22 0 0
DKC 1.8 0 0 0 0 0 0.00% - - - - 0 0
DLD 6.4 0 0 0 0 0 0.00% - - - - 0 0
DLM 10.4 0 0 0.00% - - - - 0 0
DLR 11.9 0 0 0 0 0 0.00% - 53,550 3.25 - 0 0
DLT 8.6 0 0 0 0 0 0.00% - - - - 0 0
DM7 20.7 0 0 0 0 0 0.00% - - - - 0 0
DMN 7.3 6.3 6.4 7.8 6.3 -1,000 -13.70% 11,300 - - - 0 0
DNA 21 0 0 0 0 0 0.00% - - - - 0 0
DND 16 0 0 0 0 0 0.00% - - - - 0 0
DNE 8.7 8.6 8.6 8.6 8.6 -100 -1.15% 200 - - - 0 0
DNH 60.2 58 58 58 58 -2,200 -3.65% 500 - - - 0 0
DNL 28.1 0 0 0 0 0 0.00% - - - - 0 0
DNM 19.4 0 0 0 0 0 0.00% - 101,910 6.18 - 0 0
DNN 0.2 0 0 0 0 0 0.00% - - - - 0 0
DNT 29.5 0 0 0 0 0 0.00% - - - - 0 0
DNW 29 29.5 29.5 29.5 29.5 +500 +1.72% 100 - - - 0 0
DOC 8.5 8.5 8.5 8.6 8.5 0 0.00% 24,700 - - - 0 0
DOP 14.9 0 0 0 0 0 0.00% - - - - 0 0
DP1 35.1 34.2 35.6 35.6 33.1 -900 -2.56% 1,600 - - - 0 0 -
DP2 4.8 0 0 0 0 0 0.00% - - - - 0 0
DPH 38.4 33 38.4 38.4 33 -5,400 -14.06% 300 - - - 0 0
DPP 22.7 0 0 0 0 0 0.00% - - - - 0 0
DPS 0.4 0.3 0.4 0.4 0.3 -100 -25.00% 119,100 9,326 0.57 1.82 0 0
DRG 9.2 8.5 9.8 9.8 8.4 -700 -7.61% 23,800 - - - 0 0
DRI 12.1 11.8 12.2 12.2 11.7 -300 -2.48% 1,160,200 - - - 0 0
DSC 22.5 22.5 22.8 22.9 21.6 0 0.00% 164,900 - - - 0 0
DSD 20 0 0 0 0 0 0.00% - - - - 0 0
DSG 6.4 0 0 0 0 0 0.00% - - - - 0 0
DSP 10.1 10.8 10.8 10.8 10.8 +700 +6.93% 100 - - - 0 0
DSV 7.9 0 0 0 0 0 0.00% - - - - 0 0
DTB 12.4 11.5 11.5 11.5 11.5 -900 -7.26% 100 - - - 0 0
DTE 4 3.5 3.5 3.5 3.5 -500 -12.50% 100 - - - 0 0
DTH 15.6 0 0 0 0 0 0.00% - - - - 0 0
DTI 3.8 3.6 3.9 4 3.6 -200 -5.26% 150,200 - - - 0 0
DTP 124 123 123 123 123 -1,000 -0.81% 100 - - - 0 0
DTV 37.5 0 0 0 0 0 0.00% - - - - 0 0
DUS 13 0 0 0 0 0 0.00% - - - - 0 0
DVC 10 0 0 0 0 0 0.00% - - - - 0 0
DVN 18.2 18.1 18.2 18.2 17.9 -100 -0.55% 26,000 - - - 0 0
DVW 20 0 0 0 0 0 0.00% - - - - 0 0
DWC 9.9 0 0 0 0 0 0.00% - - - - 0 0
DWS 12 13 12 13 12 +1,000 +8.33% 200 - - - 0 0
DXL 8.2 0 0 0 0 0 0.00% - - - - 0 0
E12 6.4 0 0 0 0 0 0.00% - - - - 0 0
E29 5.6 0 0 0 0 0 0.00% - - - - 0 0
EFI 1.7 0 0 0 0 0 0.00% - - - - 0 0
EIC 23.4 23.9 21.1 23.9 20.1 +500 +2.14% 500 - - - 0 0
EIN 3.4 3.3 3.4 3.4 3.2 -100 -2.94% 29,600 - - - 0 0
EME 30 0 0 0 0 0 0.00% - - - - 0 0
EMG 17.9 0 0 0 0 0 0.00% - - - - 0 0
EMS 20.5 20.4 19.5 20.4 19.5 -100 -0.49% 4,600 - - - 0 0
EPC 8.5 0 0 0 0 0 0.00% - - - - 0 0
EPH 16.9 16.5 16.5 16.5 16.5 -400 -2.37% 100 - - - 0 0
FBC 3.7 0 0 0 0 0 0.00% - - - - 0 0
FCC 10 0 0 0 0 0 0.00% - - - - 0 0
FCS 7.1 7.9 7 7.9 7 +800 +11.27% 5,300 - - - 0 0
FGL 11 0 0 0 0 0 0.00% - - - - 0 0
FHN 14.4 0 0 0 0 0 0.00% - - - - 0 0
FHS 29.9 28.1 27.6 30 27.6 -1,800 -6.02% 7,700 - - - 0 0
FIC 12.7 12.4 12 12.4 11.6 -300 -2.36% 6,500 - - - 0 0
FLC 3.5 0 0 0 0 0 0.00% - 2,484,992 150.61 - 0 0
FOC 75.5 75.4 75.6 75.6 75.4 -100 -0.13% 5,100 - - - 100 3,100
FOX 56 55 55.8 56 54.6 -1,000 -1.79% 33,100 - - 9.21 0 0
FRC 22.9 22.2 22 22.2 21.6 -700 -3.06% 400 - - - 0 0
FRM 2.9 0 0 0 0 0 0.00% - - - - 0 0
FSO 11 0 0 0 0 0 0.00% - - - - 0 0
FT1 39.1 38.7 38.7 38.7 38.7 -400 -1.02% 100 - - - 0 0
FTI 3.7 0 0 0 0 0 0.00% - - - - 0 0
FTM 0.7 0.6 0.7 0.7 0.6 -100 -14.29% 141,100 30,000 1.82 - 0 0
G20 0.5 0.6 0.6 0.6 0.5 +100 +20% 41,400 8,640 0.52 0.64 0 0
G36 7 6.8 6.9 6.9 6.7 -200 -2.86% 273,800 - - - 0 0
GCB 18 0 0 0 0 0 0.00% - - - - 0 0
GCF 15.5 0 0 0 0 0 0.00% - - - - 0 0
GDA 22.3 21.8 22.1 22.1 21.4 -500 -2.24% 101,200 - - - 0 5,000
GEE 29.3 29.1 29.3 29.3 28 -200 -0.68% 72,300 - - - 0 0
GER 17.1 0 0 0 0 0 0.00% - - - - 0 0
GGG 4.4 3.8 3.8 3.8 3.8 -600 -13.64% 400 - - - 0 0
GH3 7 0 0 0 0 0 0.00% - - - - 0 0
GHC 28.9 28.5 28.9 28.9 28.2 -400 -1.38% 30,800 - - 8.89 100 0
GLC 10 0 0 0 0 0 0.00% - - - - 0 0
GLW 9.7 0 0 0 0 0 0.00% - - - - 0 0
GND 30.9 30 30.8 30.8 27 -900 -2.91% 11,500 - - - 0 0
GPC 4 3.9 3.8 4.1 3.7 -100 -2.50% 283,100 - - - 0 0
GSM 20.9 0 0 0 0 0 0.00% - - - - 0 0
GTD 10.8 11.8 11.8 11.8 11.8 +1,000 +9.26% 100 - - - 0 0
GTS 10.1 10.1 10.1 10.1 10.1 0 0.00% 100 - - - 0 0
GVT 82 0 0 0 0 0 0.00% - - - - 0 0
H11 5.6 5.8 5.6 6.2 5.6 +200 +3.57% 1,400 - - - 0 0
HAC 13.4 14.1 13.5 14.1 13.4 +700 +5.22% 64,100 - - - 0 0
HAF 22 18.7 23 23 18.7 -3,300 -15.00% 300 - - - 0 0
HAM 30 0 0 0 0 0 0.00% - - - - 0 0
HAN 9.2 9.2 9.1 9.2 9.1 0 0.00% 1,800 - - - 0 0
HAV 5.5 6.3 5.5 6.3 5.5 +800 +14.55% 2,500 - - - 0 0
HBD 16.1 0 0 0 0 0 0.00% - - - - 0 0
HBH 6 0 0 0 0 0 0.00% - - - - 0 0
HC1 7.1 0 0 0 0 0 0.00% - - - - 0 0
HC3 28.7 25 25.2 25.2 25 -3,700 -12.89% 8,100 - - - 0 0
HCB 16.6 0 0 0 0 0 0.00% - - - - 0 0
HCI 11 0 0 0 0 0 0.00% - - - - 0 0
HD2 26.2 25 26.2 26.2 25 -1,200 -4.58% 12,900 - - 6.46 0 0
HD6 17.7 17 17.6 17.6 16.8 -700 -3.95% 152,100 - - - 0 0
HD8 8.9 8.9 8.7 8.9 8.7 0 0.00% 1,000 - - - 0 0
HDM 29.5 29.5 29.5 29.5 29.4 0 0.00% 2,400 - - 4.15 0 0
HDP 18 0 0 0 0 0 0.00% - - - - 0 0
HDW 12.5 12.5 12.5 12.5 12.5 0 0.00% 100 - - - 0 0
HEC 56 0 0 0 0 0 0.00% - - - - 0 0
HEJ 11 0 0 0 0 0 0.00% - - - - 0 0
HEM 15.3 15.3 16.5 16.6 15.3 0 0.00% 600 - - - 0 0
HEP 12.5 12.6 12.6 12.6 12.6 +100 +0.8% 100 - - - 0 0
HES 16.5 0 0 0 0 0 0.00% - - - - 0 0
HFB 11.9 0 0 0 0 0 0.00% - - - - 0 0
HFC 6.3 0 0 0 0 0 0.00% - - - - 0 0
HFX 9.1 8 8 8 8 -1,100 -12.09% 100 - - - 0 0
HGT 8.3 0 0 0 0 0 0.00% - - - - 0 0 -
HGW 10.5 0 0 0 0 0 0.00% - - - - 0 0
HHN 1.7 0 0 0 0 0 0.00% - - - - 0 0
HHR 0.5 0 0 0 0 0 0.00% - - - - 0 0
HIG 8.5 8.5 8.5 8.5 8.5 0 0.00% 4,000 - - - 0 0
HIO 28.9 28.6 28.9 28.9 28.3 -300 -1.04% 26,600 - - - 0 0
HJC 6.2 0 0 0 0 0 0.00% - - - - 0 0
HKB 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 930,100 36,120 2.19 - 0 0
HLB 300 0 0 0 0 0 0.00% - - - - 0 0
HLR 14 0 0 0 0 0 0.00% - - - - 0 0
HLS 13.4 0 0 0 0 0 0.00% - - - - 0 0
HLT 10.1 0 0 0 0 0 0.00% - - - - 0 0
HLY 13.8 13.8 13.8 13.8 13.8 0 0.00% 13,700 13,799 0.84 - 0 0
HMG 15 0 0 0 0 0 0.00% - - - - 0 0
HMS 42.9 42 42.5 42.8 41.8 -900 -2.10% 11,000 - - - 0 0
HNB 11.4 0 0 0 0 0 0.00% - - - - 0 0
HND 14.5 14.2 14.5 14.9 14.1 -300 -2.07% 24,200 - - - 0 0
HNF 20 17.6 18.1 18.1 17.1 -2,400 -12.00% 2,300 - - 11.12 0 0
HNI 22.6 23.6 21.1 23.6 21.1 +1,000 +4.42% 200 - - - 0 0
HNM 9.1 8.9 9.2 9.2 8.9 -200 -2.20% 57,900 178,000 10.79 - 0 0
HNP 20 0 0 0 0 0 0.00% - - - - 0 0
HNR 12 0 0 0 0 0 0.00% - - - - 0 0
HPB 16.5 0 0 0 0 0 0.00% - - - - 0 0
HPD 26 0 0 0 0 0 0.00% - - - - 0 0
HPH 15.7 15 15 15 15 -700 -4.46% 900 - - - 0 0
HPI 17.2 0 0 0 0 0 0.00% - - - - 0 0
HPM 10.2 0 0 0 0 0 0.00% - 38,760 2.35 - 0 0
HPP 62.4 63.8 63.8 63.8 63.8 +1,400 +2.24% 100 - - 6.76 100 0
HPT 15.5 14.7 14.7 14.7 14.7 -800 -5.16% 500 - - - 0 0
HPW 18.5 18.8 18.8 18.8 18.8 +300 +1.62% 100 - - - 0 0
HRB 64.6 0 0 0 0 0 0.00% - - - - 0 0
HRT 6.9 6.9 6.9 6.9 6.8 0 0.00% 7,100 - - - 0 0
HSA 33 0 0 0 0 0 0.00% - - - - 0 0
HSI 1.2 1.3 1.1 1.3 1.1 +100 +8.33% 18,000 - - - 0 0
HSM 6.6 0 0 0 0 0 0.00% - - - - 0 0
HSP 13.5 0 0 0 0 0 0.00% - - - - 0 0
HSV 4.6 4.5 4.6 4.6 4.3 -100 -2.17% 99,700 - - - 0 0
HTE 4.7 5 4.4 5.3 4.4 +300 +6.38% 4,400 - - - 0 0
HTM 12.8 12.2 12.2 12.2 12.2 -600 -4.69% 1,000 - - - 0 0
HTT 1.6 1.6 1.6 1.6 1.5 0 0.00% 32,600 32,000 1.94 - 0 0
HU4 11 11 10.8 11.8 10.8 0 0.00% 15,100 - - - 0 0
HU6 6 6 5.1 6 5.1 0 0.00% 600 - - - 0 0
HUG 34 33.8 36.5 36.5 33.8 -200 -0.59% 1,500 - - - 0 0
HVA 5.8 6.2 6.2 6.2 6.2 +400 +6.9% 6,100 35,030 2.12 6.81 0 0
HWS 16.1 15.3 15.4 15.4 15.3 -800 -4.97% 2,300 - - - 0 0
IBD 9.6 0 0 0 0 0 0.00% - - - - 0 0
ICC 27 27 31 31 27 0 0.00% 200 - - - 100 100
ICF 6.2 5.8 5.9 6.2 5.6 -400 -6.45% 163,900 74,281 4.50 - 0 0
ICI 6.9 0 0 0 0 0 0.00% - - - - 0 0
ICN 40.5 40.4 41.7 41.7 40.3 -100 -0.25% 3,500 - - - 0 0
IDP 249 0 0 0 0 0 0.00% - - - - 0 0
IFS 32.4 32.7 32.4 33 32.4 +300 +0.93% 7,000 - - - 0 4,000
IHK 14.5 0 0 0 0 0 0.00% - - - - 0 0
ILA 5.4 5.3 5.3 5.4 4.6 -100 -1.85% 47,700 - - - 0 0
ILC 5.6 0 0 0 0 0 0.00% - - - - 0 0
ILS 11.4 10.7 12.5 12.5 10.7 -700 -6.14% 5,800 - - - 0 0
IME 141 0 0 0 0 0 0.00% - - - - 0 0
IN4 58.8 50 50 50 50 -8,800 -14.97% 1,200 - - - 0 0
IRC 7.9 0 0 0 0 0 0.00% - - - - 0 0
ISG 5.1 0 0 0 0 0 0.00% - - - - 0 0
ISH 24.2 23 24 24 22.1 -1,200 -4.96% 19,100 - - 62.33 0 0
IST 31.1 0 0 0 0 0 0.00% - - - - 0 0
ITS 3.7 3.6 3.6 3.7 3.6 -100 -2.70% 1,900 - - 41.38 0 0
JOS 1.1 1.1 1.1 1.1 1.1 0 0.00% 2,100 - - - 0 0
KCB 8.1 8.1 8.3 8.4 8 0 0.00% 8,600 - - - 1,000 0
KCE 9.9 0 0 0 0 0 0.00% - - - - 0 0
KGM 7.5 7.3 7.4 7.4 7.1 -200 -2.67% 66,000 - - - 0 0
KHD 6.9 7.9 6.4 7.9 6.3 +1,000 +14.49% 131,500 - - - 0 0
KHW 22.9 0 0 0 0 0 0.00% - - - - 0 0
KIP 10.5 0 0 0 0 0 0.00% - - - - 0 0
KLB 11.1 11 11.1 11.2 10.9 -100 -0.90% 18,600 - - - 0 0
KLM 9.2 0 0 0 0 0 0.00% - - - - 0 0
KSH 0.5 0.5 0.5 0.6 0.4 0 0.00% 891,400 28,755 1.74 7.46 0 0
KTC 10 0 0 0 0 0 0.00% - - - - 0 0
KTL 23.8 0 0 0 0 0 0.00% - - - - 0 0
L12 4.5 4.5 4.5 4.5 4.5 0 0.00% 100 - - - 0 0
L44 0.5 0.5 0.5 0.5 0.5 0 0.00% 10,400 1,990 0.12 - 0 0
L45 2.8 2.9 2.7 2.9 2.7 +100 +3.57% 5,000 - - - 0 0
L63 6.1 0 0 0 0 0 0.00% - - - - 0 0
LAI 72.3 70 71 72.9 70 -2,300 -3.18% 5,900 - - - 0 0
LAW 17 0 0 0 0 0 0.00% - - - - 0 0
LBC 11.5 0 0 0 0 0 0.00% - - - - 0 0
LCC 4 0 0 0 0 0 0.00% - - - - 0 0
LCM 2.6 2.5 2.6 2.6 2.4 -100 -3.85% 258,500 61,582 3.73 - 0 0
LDW 13 0 0 0 0 0 0.00% - - - - 0 0
LG9 6.5 0 0 0 0 0 0.00% - - - - 0 0
LGM 12 13.8 13.8 13.8 13.8 +1,800 +15% 3,000 - - - 0 0
LIC 20.7 20.5 21.2 21.2 19.2 -200 -0.97% 10,900 - - - 0 0
LKW 30.3 0 0 0 0 0 0.00% - - - - 0 0
LLM 9.9 0 0 0 0 0 0.00% - - - - 0 0
LM3 2.9 3.3 3.3 3.3 3.3 +400 +13.79% 100 - - - 0 0
LMC 14.9 0 0 0 0 0 0.00% - - - - 0 0
LMH 1.5 1.3 1.3 1.3 1.3 -200 -13.33% 86,900 33,319 2.02 - 0 0
LMI 11.2 0 0 0 0 0 0.00% - - - - 0 0
LNC 10 0 0 0 0 0 0.00% - - - - 0 0
LO5 0.7 0 0 0 0 0 0.00% - 3,605 0.22 - 0 0
LPT 5.6 5.3 5.8 5.8 5.3 -300 -5.36% 2,200 - - - 0 0
LQN 2.5 0 0 0 0 0 0.00% - - - - 0 0
LSG 8.1 8 8.1 8.4 7.9 -100 -1.23% 21,300 - - - 0 0
LTC 3.6 4 3.6 4 3.6 +400 +11.11% 400 18,344 1.11 - 0 0
LTG 22.7 21.7 22.3 22.5 21.4 -1,000 -4.41% 337,200 - - - 0 0
M10 20.3 20.3 20.3 20.3 20.3 0 0.00% 200 - - - 0 0
MA1 16 0 0 0 0 0 0.00% - - - - 0 0
MBN 7.9 0 0 0 0 0 0.00% - - - - 0 0
MCH 138.1 139.5 139.1 147.2 136.4 +1,400 +1.01% 56,700 - - - 160 26,100
MCM 39.1 38.4 39 39 38.3 -700 -1.79% 34,100 - - - 0 0 -
MDA 9 0 0 0 0 0 0.00% - - - - 0 0
MDF 8.2 0 0 0 0 0 0.00% - - - - 0 0
MEC 5.4 5.9 4.6 6 4.6 +500 +9.26% 1,567,200 49,286 2.99 - 0 0
MEF 3 0 0 0 0 0 0.00% - - - - 0 0
MES 10 0 0 0 0 0 0.00% - - - - 0 0
MFS 24.4 24.3 24.4 24.4 24 -100 -0.41% 4,900 - - - 0 1,400
MGC 4.9 4.7 4.8 4.8 4.7 -200 -4.08% 6,800 - - 6.29 0 0
MGG 33 28.9 32 32 28.1 -4,100 -12.42% 700 - - - 0 0
MGR 5.6 4.8 4.8 4.8 4.8 -800 -14.29% 600 - - - 0 0
MH3 34.2 0 0 0 0 0 0.00% - - - - 0 0
MIC 16.3 15 14.5 15 14.5 -1,300 -7.98% 1,500 - - - 0 0
MIE 5.8 0 0 0 0 0 0.00% - - - - 0 0
MKP 30 27.6 27.6 27.6 27.6 -2,400 -8.00% 300 - - 3.81 0 0
MLC 17 0 0 0 0 0 0.00% - - - - 0 0
MLS 10.1 10 10 10 10 -100 -0.99% 200 40,000 2.42 - 0 0
MML 27.9 28 27 28 27 +100 +0.36% 1,200 - - - 0 0
MNB 21.2 0 0 0 0 0 0.00% - - - - 0 0
MND 10.7 0 0 0 0 0 0.00% - - - - 0 0
MPC 16 16 16 16.1 15.7 0 0.00% 69,700 - - 1.46 1,030 0
MPT 0.6 0.6 0.6 0.6 0.5 0 0.00% 64,400 10,264 0.62 - 0 0
MPY 8 0 0 0 0 0 0.00% - - - - 0 0
MQB 9 0 0 0 0 0 0.00% - - - - 0 0
MQN 23.9 0 0 0 0 0 0.00% - - - - 0 0
MRF 28.5 0 0 0 0 0 0.00% - - - - 0 0
MSR 13.9 13.6 13.8 14.2 13.5 -300 -2.16% 271,700 - - 88.89 0 0
MTA 3.9 3.9 4.1 4.1 3.4 0 0.00% 17,400 - - - 0 0
MTB 9.9 0 0 0 0 0 0.00% - - - - 0 0
MTC 2.7 0 0 0 0 0 0.00% - - - - 0 0
MTG 12.8 0 0 0 0 0 0.00% - - - - 0 0
MTH 14.5 0 0 0 0 0 0.00% - - - - 0 0
MTL 5.2 5.2 4.8 5.2 4.8 0 0.00% 5,300 - - - 0 0
MTP 13.5 12.9 13 13 12 -600 -4.44% 1,000 - - 7.98 0 0
MTS 11 0 0 0 0 0 0.00% - - - - 0 0
MTV 15.6 0 0 0 0 0 0.00% - - - - 0 0
MVC 11.2 11.4 10.1 11.4 10.1 +200 +1.79% 3,800 - - - 0 0
MVN 16.8 16.3 16.2 16.3 16.2 -500 -2.98% 1,400 - - - 0 0
NAC 1.7 0 0 0 0 0 0.00% - - - - 0 0
NAS 24 0 0 0 0 0 0.00% - - - - 0 0
NAU 7 0 0 0 0 0 0.00% - - - - 0 0
NAW 7.9 0 0 0 0 0 0.00% - - - - 0 0
NBE 11.6 11.4 11.5 11.5 11.4 -200 -1.72% 1,800 - - - 0 0
NBT 14 14 14 14 14 0 0.00% 3,000 - - - 0 0
NCG 9.8 10.8 11 11 10 +1,000 +10.2% 21,400 - - - 0 7,000
NCS 22.4 22.9 22.5 22.9 22.5 +500 +2.23% 3,000 - - - 0 0
ND2 33.6 34.5 34.5 34.5 34.5 +900 +2.68% 300 - - 18.07 0 0
NDC 162.7 0 0 0 0 0 0.00% - - - - 0 0
NDP 23.4 0 0 0 0 0 0.00% - - - - 0 0
NDT 6.4 6.4 6.4 6.4 6.4 0 0.00% 900 - - - 0 0
NDW 9.2 0 0 0 0 0 0.00% - - - - 0 0
NED 7.3 7 7.4 7.5 6.7 -300 -4.11% 60,000 - - - 0 0
NEM 20.9 0 0 0 0 0 0.00% - - - - 0 0
NGC 2 0 0 0 0 0 0.00% - 4,600 0.28 - 0 0
NHP 0.4 0.5 0.4 0.5 0.4 +100 +25% 2,039,800 13,788 0.84 - 0 0
NHV 1.1 1 1.2 1.2 1 -100 -9.09% 73,900 - - - 0 0
NJC 19.9 0 0 0 0 0 0.00% - - - - 0 0
NLS 5.6 0 0 0 0 0 0.00% - - - - 0 0
NNT 42.2 0 0 0 0 0 0.00% - - - - 0 0
NOS 1.1 1 1 1 1 -100 -9.09% 400 - - - 300 0
NQB 13.2 0 0 0 0 0 0.00% - - - - 0 0
NQN 18 0 0 0 0 0 0.00% - - - - 0 0
NQT 9 0 0 0 0 0 0.00% - - - - 0 0
NS2 8.1 7.4 7.4 7.4 7.4 -700 -8.64% 100 - - - 0 0
NSG 13 0 0 0 0 0 0.00% - - - - 0 0
NSL 19.2 0 0 0 0 0 0.00% - - - - 0 0
NSS 2.5 0 0 0 0 0 0.00% - - - - 0 0
NTC 200.7 200 199.1 200.7 197 -700 -0.35% 16,100 - - - 0 0
NTF 34.9 39.9 39.9 39.9 39.9 +5,000 +14.33% 100 - - - 0 0
NTT 9.1 0 0 0 0 0 0.00% - - - - 0 0
NTW 16.2 16.2 16.2 16.2 16.2 0 0.00% 1,000 - - 6.37 0 0
NUE 9.1 0 0 0 0 0 0.00% - - - - 0 0
NVP 7 0 0 0 0 0 0.00% - - - - 0 0
NWT 5 0 0 0 0 0 0.00% - - - - 0 0
NXT 13.6 12.3 13.5 13.5 11.6 -1,300 -9.56% 74,800 - - - 0 0
ODE 44.4 44.2 44.3 44.5 44.1 -200 -0.45% 25,800 - - - 0 0
OIL 9.5 9.2 9.5 9.5 9.1 -300 -3.16% 1,104,500 - - - 0 0
ONW 3.5 0 0 0 0 0 0.00% - - - - 0 0
PAI 9.7 0 0 0 0 0 0.00% - - - - 0 0
PAP 25.9 24.1 24 24.1 24 -1,800 -6.95% 1,600 - - - 0 0
PAS 3.8 3.7 3.7 3.9 3.7 -100 -2.63% 271,600 - - - 0 0 -
PAT 93.4 90 93.5 93.5 90 -3,400 -3.64% 42,100 - - - 200 0
PBC 6.6 6.5 6.6 6.6 6.4 -100 -1.52% 21,300 - - - 0 0
PBT 7.4 0 0 0 0 0 0.00% - - - - 0 0
PCC 21.4 21.4 21 21.4 21 0 0.00% 6,200 - - - 0 0
PCF 4.1 4.2 4.2 4.2 4.1 +100 +2.44% 2,400 - - - 0 0
PCM 12 0 0 0 0 0 0.00% - - - - 0 0
PCN 13 13 13 13 13 0 0.00% 500 51,019 3.09 - 0 0
PDC 5.3 5 5.3 5.3 5 -300 -5.66% 1,100 75,000 4.55 - 0 0
PDV 11.3 11.3 11.3 11.4 11 0 0.00% 17,300 - - - 0 0
PEC 7 0 0 0 0 0 0.00% - - - - 0 0
PEG 6 0 0 0 0 0 0.00% - - - - 0 0
PEQ 38 0 0 0 0 0 0.00% - - - - 0 0
PFL 2.5 2.4 2.4 2.4 2.3 -100 -4.00% 267,400 - - - 0 0
PGB 18.3 18.5 18.7 18.7 18 +200 +1.09% 12,700 - - - 0 0
PHH 2.1 2.4 2.4 2.4 2.4 +300 +14.29% 100 - - 300.00 0 0
PHP 20.7 20.9 21.1 21.1 20.9 +200 +0.97% 5,500 6,833,464 414.15 12.42 0 0
PHS 15.1 15.7 15.7 15.7 15.7 +600 +3.97% 100 - - - 0 0
PIS 11 0 0 0 0 0 0.00% - - - - 0 0
PIV 2 1.9 2 2 1.9 -100 -5.00% 49,600 32,917 1.99 6.44 0 0
PJS 22.7 0 0 0 0 0 0.00% - - - - 0 0
PLA 5.1 5 5 5 5 -100 -1.96% 600 - - - 0 0
PLE 9.6 0 0 0 0 0 0.00% - - - - 0 0
PLO 2.3 0 0 0 0 0 0.00% - - - - 0 0
PMJ 17.5 0 0 0 0 0 0.00% - - - - 0 0
PMT 7.9 0 0 0 0 0 0.00% - - - - 0 0
PMW 32 0 0 0 0 0 0.00% - - - - 0 0
PND 6.9 0 0 0 0 0 0.00% - - - - 0 0
PNG 24.3 0 0 0 0 0 0.00% - - - - 0 0
PNP 19.5 19 19 19 19 -500 -2.56% 100 - - - 0 0
PNT 7.5 0 0 0 0 0 0.00% - - - - 0 0
POB 50.6 0 0 0 0 0 0.00% - - - - 0 0
POS 16.5 14.7 16.8 16.8 14.7 -1,800 -10.91% 76,500 - - - 0 0
POV 8.2 0 0 0 0 0 0.00% - - - - 0 0
PPH 26.5 26 26.6 26.6 26 -500 -1.89% 49,200 - - - 0 0
PPI 0.5 0.5 0.5 0.5 0.4 0 0.00% 64,300 24,145 1.46 - 4,000 0
PQN 4 0 0 0 0 0 0.00% - - - - 0 0
PRO 4.1 4 4 4 4 -100 -2.44% 100 - - 3.27 0 0
PRT 11 10.6 11 11 10.6 -400 -3.64% 2,300 - - - 0 0
PSB 5.5 5.6 5.2 5.6 5.2 +100 +1.82% 4,300 - - 294.74 0 0
PSG 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 118,600 - - - 0 0
PSL 12.7 0 0 0 0 0 0.00% - - - - 0 0
PSN 9.9 10 11.3 11.3 10 +100 +1.01% 300 - - - 0 0
PSP 8.8 9 8.8 9 8.4 +200 +2.27% 35,600 - - 93.75 0 0
PTE 2.4 0 0 0 0 0 0.00% - - - - 0 0
PTG 0.5 0 0 0 0 0 0.00% - - - - 0 0
PTH 18.5 0 0 0 0 0 0.00% - - - - 0 0
PTO 17.5 0 0 0 0 0 0.00% - - - - 0 0
PTP 12 0 0 0 0 0 0.00% - - - - 0 0
PTT 9.1 0 0 0 0 0 0.00% - - - - 0 0
PTV 4.4 4.2 4.4 4.4 3.8 -200 -4.55% 25,300 - - - 0 0
PTX 1.6 0 0 0 0 0 0.00% - - - - 0 0
PVA 0.5 0.5 0.5 0.5 0.5 0 0.00% 46,100 - - - 0 0
PVE 1.7 1.6 1.7 1.7 1.5 -100 -5.88% 41,100 40,000 2.42 25.40 0 0
PVH 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 4,000 - - - 0 0
PVM 14.5 14.9 14.9 14.9 14.5 +400 +2.76% 9,800 - - - 0 0
PVO 5.5 5.4 5.5 5.5 5 -100 -1.82% 3,600 - - - 0 0
PVR 1 1 0.9 1.1 0.9 0 0.00% 17,100 51,907 3.15 - 0 0
PVV 1.6 1.6 1.7 1.7 1.4 0 0.00% 85,700 48,000 2.91 - 0 0
PVX 2.1 1.9 2 2.1 1.8 -200 -9.52% 3,015,100 759,994 46.06 - 0 0
PVY 2.6 2.4 2.3 2.8 2.3 -200 -7.69% 5,900 - - - 0 0
PWA 3.3 3.1 3.2 3.3 3.1 -200 -6.06% 6,000 - - - 0 0
PWS 12 0 0 0 0 0 0.00% - - - - 0 0
PXA 1.2 1.2 1.2 1.2 1.2 0 0.00% 200 18,000 1.09 - 0 0
PXC 0.5 0 0 0 0 0 0.00% - - - - 0 0
PXI 2.7 2.6 2.7 2.7 2.5 -100 -3.70% 169,600 78,000 4.73 - 0 0
PXL 12.9 12.5 12.7 12.8 12.3 -400 -3.10% 137,100 1,032,180 62.56 115.74 0 0
PXM 0.5 0.6 0.5 0.6 0.5 +100 +20% 65,300 - - - 0 0
PXS 3.9 3.4 3.7 3.7 3.4 -500 -12.82% 933,600 204,000 12.36 170.00 0 100
PXT 3.7 3.7 3.6 3.8 3.6 0 0.00% 82,400 74,000 4.48 - 0 0
QCC 9.4 0 0 0 0 0 0.00% - - - - 0 0
QHW 32.9 31 28.1 32.9 28.1 -1,900 -5.78% 1,700 - - - 0 0
QNC 6.9 7 6.9 7 6.9 +100 +1.45% 1,000 270,577 16.40 3.54 0 0
QNS 46 45.5 46 46 45.2 -500 -1.09% 755,800 - - - 168,600 2,000
QNT 6.5 0 0 0 0 0 0.00% - - - - 0 0
QNU 10 0 0 0 0 0 0.00% - - - - 0 0
QNW 7.5 0 0 0 0 0 0.00% - - - - 0 0
QPH 27 0 0 0 0 0 0.00% - - - - 0 0
QSP 24.5 24 24 24 24 -500 -2.04% 600 - - - 0 0
QTP 15.4 15.2 15.3 15.4 15 -200 -1.30% 589,500 - - - 0 100,000
RAT 15.5 0 0 0 0 0 0.00% - - - - 0 0
RBC 5.2 5.2 5.2 5.2 5.2 0 0.00% 200 - - - 0 0
RCC 15.5 0 0 0 0 0 0.00% - - - - 0 0
RCD 2.4 2.1 2.2 2.2 2.1 -300 -12.50% 1,900 - - - 0 0
RIC 4 0 0 0 0 0 0.00% - 281,475 17.06 - 0 0
RTB 19.7 19.6 19.6 19.6 19.6 -100 -0.51% 700 - - - 0 0
S12 2.5 2.5 2.5 2.5 2.5 0 0.00% 100 - - - 0 0
S72 4.1 3.5 3.5 3.5 3.5 -600 -14.63% 2,200 - - - 0 0
S74 7.4 0 0 0 0 0 0.00% - 47,952 2.91 - 0 0
SAC 11 11 11 11 11 0 0.00% 1,300 - - - 0 0
SAL 3.1 0 0 0 0 0 0.00% - - - - 0 0
SAP 23.3 0 0 0 0 0 0.00% - 29,987 1.82 - 0 0
SAS 26.3 25.8 25.8 25.8 25 -500 -1.90% 10,800 - - 16.29 0 0
SB1 6.4 0 0 0 0 0 0.00% - - - - 0 0
SBD 7.1 0 0 0 0 0 0.00% - - - - 0 0
SBH 60.1 0 0 0 0 0 0.00% - - - - 0 0
SBL 7.2 7 7 7 7 -200 -2.78% 1,000 - - - 0 0
SBM 31 31 31 31 31 0 0.00% 10,000 - - - 0 0
SBR 7.5 7.6 6.7 7.6 6.7 +100 +1.33% 200 - - - 0 0
SBS 6.7 6.3 6.7 6.7 6.2 -400 -5.97% 2,004,300 - - 140.00 0 0
SCC 2.7 2.3 2.3 2.3 2.3 -400 -14.81% 4,700 - - - 0 0
SCJ 3.7 3.7 3.7 3.7 3.7 0 0.00% 14,700 140,004 8.49 14.40 0 0
SCL 36.4 35.8 36.5 36.5 35.5 -600 -1.65% 33,800 497,261 30.14 - 0 0
SCO 5.2 0 0 0 0 0 0.00% - - - - 0 0
SCY 12 0 0 0 0 0 0.00% - - - - 0 0
SD2 4.3 4.2 4.2 4.2 4.2 -100 -2.33% 200 60,579 3.67 5.01 0 0
SD3 5.8 5.8 5.8 6.6 5.8 0 0.00% 500 - - 8.03 0 0
SD7 3.4 0 0 0 0 0 0.00% - 36,040 2.18 - 0 0
SDD 1.9 1.8 1.9 1.9 1.8 -100 -5.26% 42,000 28,813 1.75 - 0 0
SDJ 3.1 0 0 0 0 0 0.00% - - - - 0 0
SDK 24.9 0 0 0 0 0 0.00% - - - - 0 0
SDP 1.2 1.1 1.2 1.3 1.1 -100 -8.33% 57,000 12,226 0.74 - 0 0
SDT 4 4.4 3.9 4.4 3.7 +400 +10% 101,500 188,022 11.40 - 0 13,800
SDV 32.2 32.2 32.2 32.2 32.2 0 0.00% 100 - - 18.82 0 0
SDX 1.6 0 0 0 0 0 0.00% - - - - 0 0
SDY 1.2 1.1 1.1 1.1 1.1 -100 -8.33% 200 4,950 0.30 - 0 0
SEA 29.6 30.4 30.4 30.4 30.4 +800 +2.7% 100 - - - 0 0
SEP 33.9 0 0 0 0 0 0.00% - - - - 0 0
SGB 14.6 14.8 14.6 14.8 14.1 +200 +1.37% 59,300 - - - 0 0
SGI 13.9 14 14.3 14.3 12.1 +100 +0.72% 900 - - - 0 0
SGP 18.8 18.3 18.6 18.6 18 -500 -2.66% 33,400 - - 212.79 0 0
SGS 18.5 17 17.5 18.6 16.7 -1,500 -8.11% 6,000 - - - 0 100
SHC 11 0 0 0 0 0 0.00% - - - - 0 0
SHG 2.6 2.3 2.3 2.4 2.3 -300 -11.54% 29,500 - - - 0 0
SID 12 12.7 12.2 12.7 12.2 +700 +5.83% 1,000 - - - 0 0
SIG 5.6 5.8 5.2 5.8 5.2 +200 +3.57% 400 - - - 0 0
SIV 38 38 32.5 38 32.5 0 0.00% 300 - - - 0 0
SJC 5.3 6 4.6 6 4.6 +700 +13.21% 99,000 41,609 2.52 214.29 0 0
SJG 13 13 13 13 13 0 0.00% 200 - - - 0 0
SJM 5.6 0 0 0 0 0 0.00% - - - - 0 0
SKH 29.1 29 28.9 29 28.7 -100 -0.34% 1,700 - - - 0 0
SKN 7.5 8.6 8.6 8.6 8.6 +1,100 +14.67% 200 - - - 0 0
SKV 40.3 39 40.3 40.3 39 -1,300 -3.23% 12,400 - - - 0 0
SNC 20 0 0 0 0 0 0.00% - - - - 0 0
SNZ 30.8 31 30.8 31 28.3 +200 +0.65% 18,100 - - - 0 0
SP2 16.5 0 0 0 0 0 0.00% - - - - 0 0
SPB 20.7 0 0 0 0 0 0.00% - - - - 0 0
SPD 8.4 8 8 8 8 -400 -4.76% 1,000 - - 13.40 0 0
SPH 10 0 0 0 0 0 0.00% - - - - 0 0
SPV 19.3 0 0 0 0 0 0.00% - - - - 0 0
SQC 6.5 0 0 0 0 0 0.00% - - - - 0 0
SRB 2 0 0 0 0 0 0.00% - - - - 0 0
SRT 6 5.9 6 6 5.8 -100 -1.67% 3,100 - - - 0 0
SSF 20.1 0 0 0 0 0 0.00% - - - - 0 0
SSG 11.7 10.1 11.5 11.5 10.1 -1,600 -13.68% 1,500 - - - 0 0
SSH 66.5 65.6 65.8 65.8 65.5 -900 -1.35% 45,200 - - - 0 0
SSN 1.3 1.3 1.3 1.3 1.2 0 0.00% 39,400 - - - 0 0
STH 8.9 8.9 8 8.9 8 0 0.00% 4,500 - - - 0 0
STL 1 0 0 0 0 0 0.00% - - - - 0 0
STS 37 0 0 0 0 0 0.00% - - - - 0 0
STT 1.8 1.8 1.8 1.8 1.8 0 0.00% 1,200 14,400 0.87 - 0 0
STW 26.5 0 0 0 0 0 0.00% - - - - 0 0
SVG 4.9 0 0 0 0 0 0.00% - - - - 0 0
SVH 6 0 0 0 0 0 0.00% - - - - 0 0
SWC 25.4 25.6 25.7 25.7 25.5 +200 +0.79% 3,800 - - 27.44 0 0
SZE 13.9 0 0 0 0 0 0.00% - - - - 0 0
SZG 31.6 0 0 0 0 0 0.00% - - - - 0 0
TA3 5.4 0 0 0 0 0 0.00% - - - - 0 0
TA6 6.5 0 0 0 0 0 0.00% - - - - 0 0
TAL 21.8 21.8 21.7 22.5 21.3 0 0.00% 40,900 - - - 0 0
TAN 39.7 0 0 0 0 0 0.00% - - - - 0 0
TAW 11.3 0 0 0 0 0 0.00% - - - - 0 0
TB8 11.5 0 0 0 0 0 0.00% - - - - 0 0
TBD 94.7 0 0 0 0 0 0.00% - 2,669,598 161.79 - 0 0
TBH 12.3 11.6 11.6 11.6 11.6 -700 -5.69% 600 - - - 0 0
TBR 7.9 0 0 0 0 0 0.00% - - - - 0 0
TBT 3.7 0 0 0 0 0 0.00% - - - - 0 0
TCJ 4 0 0 0 0 0 0.00% - - - - 0 0
TCK 3.9 0 0 0 0 0 0.00% - - - - 0 0
TCW 28.9 28.5 29 29 28.2 -400 -1.38% 10,900 - - - 0 0
TDB 39.2 39.5 39.4 39.5 39.4 +300 +0.77% 5,200 - - - 0 0
TDF 15.5 15.3 15.3 15.3 15.3 -200 -1.29% 400 - - - 0 0
TDS 21.8 21.8 22.4 22.5 21.8 0 0.00% 1,400 - - 8.35 0 0
TED 40.2 40 38 42.6 38 -200 -0.50% 400 - - - 0 0
TEL 13.1 0 0 0 0 0 0.00% - - - - 0 0
TGP 4.5 0 0 0 0 0 0.00% - - - - 0 0
TH1 4.3 0 0 0 0 0 0.00% - 58,219 3.53 - 0 0
THN 4.4 0 0 0 0 0 0.00% - - - - 0 0
THP 8.3 8 8 8 8 -300 -3.61% 1,300 - - - 0 0
THU 7 0 0 0 0 0 0.00% - - - - 0 0
THW 10.1 0 0 0 0 0 0.00% - - - - 0 0
TID 22.6 22.6 22.6 22.7 22.5 0 0.00% 53,900 - - - 0 0
TIE 4.8 5.4 5 5.4 5 +600 +12.5% 600 51,677 3.13 - 0 0
TIN 10.7 10.7 10.8 10.8 10.7 0 0.00% 8,300 - - - 0 0
TIS 4.1 4.1 4.2 4.2 4.1 0 0.00% 80,600 - - 5.73 0 0
TKA 4.7 0 0 0 0 0 0.00% - - - - 0 0
TL4 6.1 6.3 6.5 6.5 6.3 +200 +3.28% 1,400 - - 4.65 0 0
TLI 3.6 4.1 4.1 4.1 4.1 +500 +13.89% 600 - - - 0 0
TLP 6.6 6.5 6.5 6.5 6.5 -100 -1.52% 300 - - - 0 0
TLT 13.9 0 0 0 0 0 0.00% - - - - 0 0
TMG 57.3 0 0 0 0 0 0.00% - - - - 0 0
TMW 18 0 0 0 0 0 0.00% - - - - 0 0
TNB 13.5 0 0 0 0 0 0.00% - - - - 0 0
TNM 4.1 0 0 0 0 0 0.00% - - - - 0 0
TNP 26.1 0 0 0 0 0 0.00% - - - - 0 0
TNS 3.8 3.5 3.8 3.8 3.3 -300 -7.89% 5,100 - - - 0 0
TNW 11.5 0 0 0 0 0 0.00% - - - - 0 0
TOP 1.4 1.2 1.3 1.3 1.2 -200 -14.29% 125,500 - - 2.11 0 0
TOS 51 51 51 51 51 0 0.00% 2,000 - - - 0 0 -
TOW 19.5 18.5 18 18.5 18 -1,000 -5.13% 200 - - - 0 100
TPS 15 0 0 0 0 0 0.00% - - - - 0 0
TQN 21.1 0 0 0 0 0 0.00% - - - - 0 0
TQW 8.8 0 0 0 0 0 0.00% - - - - 0 0
TR1 14.9 0 0 0 0 0 0.00% - - - - 0 0
TRS 38.7 0 0 0 0 0 0.00% - - - - 0 0
TRT 10.8 0 0 0 0 0 0.00% - - - - 0 0
TS3 5 5.1 5 5.1 5 +100 +2% 41,000 - - - 0 0
TS4 1.2 0 0 0 0 0 0.00% - 19,262 1.17 - 0 0
TSD 7.8 0 0 0 0 0 0.00% - - - - 0 0
TSG 13.8 13.5 13.5 13.5 13.5 -300 -2.17% 200 - - - 0 0
TSJ 24.7 0 0 0 0 0 0.00% - - - - 0 0
TST 4.1 0 0 0 0 0 0.00% - 19,680 1.19 - 0 0
TTD 76.6 77.9 77.9 77.9 77.9 +1,300 +1.7% 100 - - - 0 0
TTG 13 14.6 14.6 14.6 14.6 +1,600 +12.31% 500 - - - 0 0
TTN 10.4 10.1 10.1 10.4 9.9 -300 -2.88% 71,400 - - - 0 1,300
TTP 104.5 0 0 0 0 0 0.00% - - - - 0 0
TTS 9.2 0 0 0 0 0 0.00% - - - - 0 0
TUG 17.5 0 0 0 0 0 0.00% - - - - 0 0
TV1 21.8 20.2 21.8 22.4 20.2 -1,600 -7.34% 105,500 539,165 32.68 177.19 0 0
TV6 7.4 7.4 6.8 7.4 6.4 0 0.00% 3,000 - - - 0 0
TVA 11.2 0 0 0 0 0 0.00% - - - - 0 0
TVG 4.1 0 0 0 0 0 0.00% - - - - 0 0
TVH 20.3 0 0 0 0 0 0.00% - - - - 0 0
TVM 8 0 0 0 0 0 0.00% - - - - 0 0
TVN 5.7 5.6 5.7 5.7 5.5 -100 -1.75% 106,200 - - 5.01 0 0
TW3 12.6 0 0 0 0 0 0.00% - - - - 0 0
UCT 4.7 0 0 0 0 0 0.00% - - - - 0 0
UDJ 9.4 9.4 9.3 9.4 8.9 0 0.00% 14,000 - - 24.54 0 400
UDL 12.5 0 0 0 0 0 0.00% - - - - 0 0
UEM 15.1 0 0 0 0 0 0.00% - - - - 0 0
UMC 10 0 0 0 0 0 0.00% - - - - 0 0
UPC 25 0 0 0 0 0 0.00% - - - - 0 0
UPH 10 0 0 0 0 0 0.00% - - - - 0 0
USC 10.1 0 0 0 0 0 0.00% - - - - 0 0
USD 15.4 17.7 17.7 17.7 17.7 +2,300 +14.94% 100 - - - 0 0
V11 0.4 0.4 0.4 0.4 0.4 0 0.00% 69,400 - - - 0 0
V15 0.4 0 0 0 0 0 0.00% - - - - 0 0
VAB 8.9 8.8 8.8 9 8.6 -100 -1.12% 1,113,600 - - - 10,000 0
VAV 41.2 41 41 41 41 -200 -0.49% 400 - - - 0 0
VBB 9.8 9.6 9.7 9.7 9.6 -200