会員ログイン ID 　 パスワード

UPCoM株価

2023/09/29 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 88.78
+0.34/+0.38%
売買高 43,290,181 株
（前日比 -2.40%）
売買高（相対取引を含む） 48,778,672 株
（前日比 +6.38%）
値上がり銘柄数 201
値下がり銘柄数 128
変わらず銘柄数 515
総銘柄数 844
売買代金 536,271 百万VND
（前日比 -28.62%）
売買代金（相対取引を含む） 624,148 百万VND
（前日比 -20.91%）
前日終値 88.44 (09/28) 
始値 88.43
高値 89.14
安値 88.42
年初来高値 94.72 (09/08) 
年初来安値 72.09 (01/13) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) 384,990 346,190 38,800
産業トレンド
-0.53 -0.13 +0.29 +0.69 +1.00 -0.18
+1.17 +1.76 +0.69 +1.39 +0.32 +0.75
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（2023/09/29 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 32.7 32.7 0 0 0 0 0.00% - - - - 0 0
AAS 10.1 10 10.2 10.3 10 -100 -0.99% 1,556,300 - - - 0 0
ABB 8.5 8.6 8.5 8.6 8.5 +100 +1.18% 398,100 - - - 0 0
ABC 14.7 14.5 13.5 14.5 13.4 -200 -1.36% 10,000 - - - 0 0
ABI 40.7 41 41.2 41.2 39.5 +300 +0.74% 5,900 - - - 800 2,200
ABW 11.9 11.9 11.9 12.1 11.7 0 0.00% 326,100 - - - 0 400
ACE 35.8 33.8 35.4 35.4 32.9 -2,000 -5.59% 1,600 - - - 0 0
ACM 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 350,600 35,700 2.19 - 10 0
ACS 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
ACV 75.1 74.9 75.1 75.1 74.8 -200 -0.27% 31,500 - - - 3,320 20,200
AFX 10.3 10.5 10.6 10.7 10.4 +200 +1.94% 76,100 - - - 0 0
AG1 7 7 0 0 0 0 0.00% - - - - 0 0
AGE 9.5 9.5 0 0.00% - - - - 0 0
AGF 2.7 3 2.4 3 2.4 +300 +11.11% 29,900 84,329 5.17 - 0 550
AGP 25 25.2 25.2 25.2 25.2 +200 +0.80% 800 - - - 0 0
AGX 40.6 40.6 0 0 0 0 0.00% - - - - 0 0
AIC 9.5 9.7 10.1 10.1 9.7 +200 +2.11% 400 - - - 0 0
ALV 4.3 4.4 4.5 4.5 4.4 +100 +2.33% 600 24,895 1.53 - 0 0
AMP 17.3 17.3 0 0 0 0 0.00% - - - - 0 0
AMS 9.7 10.1 9.8 10.1 9.7 +400 +4.12% 271,700 - - - 0 0
ANT 10.4 10.9 10.9 10.9 10.9 +500 +4.81% 100 - - - 0 0
APF 59.5 59.4 59.6 59.7 59.2 -100 -0.17% 31,800 - - - 0 0
APL 21 21 0 0 0 0 0.00% - - - - 0 0
APP 5.3 5.4 5.4 5.4 5.4 +100 +1.89% 300 25,513 1.57 - 0 0
APT 3.5 3.5 0 0 0 0 0.00% - - - - 0 0
ASA 12.6 12.6 0 0 0 0 0.00% - 126,000 7.73 - 0 0
ATA 1.3 1.2 1.4 1.4 1.2 -100 -7.69% 22,800 - - - 0 0
ATB 0.7 0.6 0.6 0.7 0.6 -100 -14.29% 31,400 - - - 0 0
ATG 2.9 2.8 3.1 3.1 2.8 -100 -3.45% 23,700 42,616 2.61 - 0 0
AUM 10.5 10.5 0 0.00% - - - - 0 0
AVC 55 55 55 56 54 0 0.00% 1,300 - - - 0 0
AVF 0.6 0.6 0.6 0.6 0.5 0 0.00% 287,400 - - - 0 0
B82 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 49,500 2,500 0.15 - 0 0
BAL 7.2 7.9 7.9 7.9 7.9 +700 +9.72% 100 - - - 0 0
BBH 15 12.8 12.8 12.8 12.8 -2,200 -14.67% 500 - - - 0 0
BBM 9.7 10.4 8.4 10.4 8.4 +700 +7.22% 200 - - - 0 0
BBT 10.3 9.9 9.9 9.9 9.9 -400 -3.88% 100 - - - 0 0
BCA 6.4 6.4 6.6 6.6 6.3 0 0.00% 91,200 - - - 0 0
BCB 0.5 0.5 0 0 0 0 0.00% - - - - 0 0
BCP 8.9 8.9 0 0 0 0 0.00% - - - - 0 0
BCV 21.5 21.5 0 0 0 0 0.00% - - - - 0 0
BDG 26.7 26.5 30 30 26.5 -200 -0.75% 300 - - - 0 0
BDT 16.7 16.8 16.8 16.9 16.7 +100 +0.60% 17,600 - - - 0 0
BDW 16.3 18.7 18.7 18.7 18.7 +2,400 +14.72% 100 - - - 0 0
BEL 11 11 0 0 0 0 0.00% - - - - 0 0
BGW 17 17 0 0 0 0 0.00% - - - - 0 0
BHA 15.2 15.2 15.2 15.2 15.2 0 0.00% 2,300 - - - 0 0
BHC 2 2 0 0 0 0 0.00% - - - - 0 0
BHG 13.5 13.5 0 0 0 0 0.00% - - - - 0 0
BHI 21.8 18.6 20 20 18.6 -3,200 -14.68% 200 - - - 0 0
BHK 11 11 0 0 0 0 0.00% - - - - 0 0
BHP 7.7 7.7 0 0 0 0 0.00% - - - - 0 0
BHT 12.8 12.8 0 0.00% - 58,880 3.61 - 0 0
BIG 9.8 9.5 9.8 10.2 9.1 -300 -3.06% 434,500 - - - 0 0
BII 0.9 0.8 0.9 0.9 0.8 -100 -11.11% 638,100 46,144 2.83 - 0 0
BIO 17.6 17.6 0 0 0 0 0.00% - - - - 0 0
BKH 27 27 0 0.00% - - - - 0 0
BLI 13.7 12.5 12.3 12.5 12.3 -1,200 -8.76% 700 - - - 0 0
BLN 6.5 6.5 0 0 0 0 0.00% - - - - 0 0
BLT 34 34 0 0 0 0 0.00% - - - - 0 0
BLW 11.6 11.6 0 0 0 0 0.00% - - - - 0 0
BMD 11 11 0 0 0 0 0.00% - - - - 0 0
BMF 14.1 13 13 13.3 12 -1,100 -7.80% 18,900 - - - 0 0
BMG 19.5 19.5 0 0 0 0 0.00% - - - - 0 0
BMJ 12.3 11.6 11.5 11.6 11.5 -700 -5.69% 200 - - - 0 0
BMN 8 8 0 0 0 0 0.00% - - - - 0 0
BMS 12.1 12.4 12.5 13 12.4 +300 +2.48% 275,700 - - - 0 0
BMV 44.8 44.8 0 0 0 0 0.00% - - - - 0 0
BNW 10 10 0 0 0 0 0.00% - - - - 0 0
BOT 3.9 4 3.9 4 3.8 +100 +2.56% 330,200 - - - 0 0
BQB 3.7 3.6 3.6 3.6 3.6 -100 -2.70% 600 - - - 0 0
BRR 17.7 17.7 0 0 0 0 0.00% - - - - 0 0
BRS 21.4 21.5 21.5 21.5 21.5 +100 +0.47% 900 - - - 0 0
BSA 17.6 17.7 17.7 17.7 17.7 +100 +0.57% 1,000 - - - 0 0
BSD 26 26 0 0 0 0 0.00% - - - - 0 0
BSG 13.3 13.5 13.3 13.5 12 +200 +1.50% 20,000 - - - 0 0
BSH 21.9 21.9 0 0 0 0 0.00% - - - - 0 0
BSL 9.8 9.8 0 0 0 0 0.00% - - - - 0 0
BSP 10.2 10.2 10.2 10.2 10.2 0 0.00% 500 - - - 0 0
BSQ 23 23 23 23 22.9 0 0.00% 900 - - - 0 0
BSR 22 21.8 22.1 22.3 21.6 -200 -0.91% 8,850,500 - - - 2,500 100
BT1 13.7 13.7 0 0 0 0 0.00% - - - - 0 0
BT6 4.9 4.9 4.9 4.9 4.9 0 0.00% 100 - - - 0 0
BTB 5.8 6.4 6.4 6.4 6.4 +600 +10.34% 100 - - - 0 0
BTD 21.3 21.3 21.3 21.3 21.3 0 0.00% 200 - - - 0 0
BTG 9.5 9.5 0 0 0 0 0.00% - - - - 0 0
BTH 18 20.7 15.4 20.7 15.4 +2,700 +15.00% 200 - - - 0 0
BTN 3.6 3.5 3.5 3.5 3.5 -100 -2.78% 900 - - - 0 0
BTU 11 11 0 0 0 0 0.00% - - - - 0 0
BTV 10.6 10.6 0 0 0 0 0.00% - - - - 0 0
BVB 10.2 10.4 10.2 10.4 10.2 +200 +1.96% 227,400 - - - 0 0
BVG 2.6 2.7 2.7 2.7 2.5 +100 +3.85% 28,300 - - - 0 0
BVL 15.4 15 15 15 15 -400 -2.60% 5,300 - - - 0 0
BVN 12.7 12.7 12.7 12.7 12.7 0 0.00% 500 - - - 0 0
BWA 9.2 9.2 0 0 0 0 0.00% - - - - 0 0
BWS 26.6 27 27 27 27 +400 +1.50% 2,000 - - - 0 0
C12 3.6 3.6 0 0 0 0 0.00% - - - - 0 0
C21 12.5 12.5 0 0 0 0 0.00% - - - - 0 0
C22 14.3 14.3 0 0 0 0 0.00% - - - - 0 0 -
C4G 12.7 12.9 12.7 13 12.7 +200 +1.57% 1,410,100 - - - 0 0
C92 3.9 4.1 4.1 4.1 4.1 +200 +5.13% 100 21,783 1.34 - 0 0
CAB 12.5 12.5 12.5 12.5 12.5 0 0.00% 300 - - - 0 0
CAD 0.7 0.7 0.7 0.7 0.6 0 0.00% 13,600 - - - 0 0
CAR 32 32.2 32 32.2 32 +200 +0.63% 7,300 - - - 0 0
CAT 16.7 16.2 16.2 16.2 16.2 -500 -2.99% 900 - - - 0 0
CBI 7.5 7.2 7.5 7.5 7.2 -300 -4.00% 8,200 - - - 0 0
CBS 34.4 34.9 34.6 35 34.5 +500 +1.45% 15,400 - - - 0 0
CC1 15.9 15.9 16 16 15.7 0 0.00% 6,600 - - - 0 0
CC4 14 14 0 0 0 0 0.00% - - - - 0 0
CCA 17.4 17.4 0 0 0 0 0.00% - - - - 0 0
CCM 37.6 42.4 42.4 42.4 42.4 +4,800 +12.77% 100 - - - 0 0
CCP 25.3 25.3 0 0 0 0 0.00% - - - - 0 0
CCT 10.8 10.8 0 0 0 0 0.00% - - - - 0 0
CCV 34 34 0 0 0 0 0.00% - - - - 0 0
CDG 2.5 2.5 0 0 0 0 0.00% - - - - 0 0
CDH 2.1 2.1 0 0 0 0 0.00% - - - - 0 0
CDO 1.3 1.3 1.2 1.3 1.2 0 0.00% 110,000 40,956 2.51 - 0 0
CDP 11 11.4 11.4 11.4 11.4 +400 +3.64% 100 - - - 0 0
CDR 5.6 5.6 0 0 0 0 0.00% - - - - 0 0
CE1 9 9 0 0 0 0 0.00% - - - - 0 0
CEG 6.6 6.6 0 0 0 0 0.00% - - - - 0 0
CEN 8.7 7.9 8.9 9.4 7.8 -800 -9.20% 1,944,300 - - - 0 0
CFM 8.8 8.8 0 0 0 0 0.00% - - - - 0 0
CFV 28 28 0 0 0 0 0.00% - - - - 0 0
CGV 2.7 2.7 0 0 0 0 0.00% - - - - 0 0
CH5 11.7 11.7 0 0 0 0 0.00% - - - - 0 0
CHC 3.6 3.6 0 0 0 0 0.00% - - - - 0 0
CHS 9.6 9.6 0 0 0 0 0.00% - - - - 0 0
CI5 8 8 0 0 0 0 0.00% - - - - 0 0
CID 8 9 9 9 9 +1,000 +12.50% 100 - - - 0 0
CIP 3.1 3.1 0 0 0 0 0.00% - - - - 0 0
CK8 3.6 3.6 0 0 0 0 0.00% - - - - 0 0
CKA 37 37 0 0 0 0 0.00% - - - - 0 0
CKD 25.2 25.2 25.2 25.2 25.2 0 0.00% 300 - - - 0 0
CLG 0.7 0.8 0.7 0.8 0.6 +100 +14.29% 46,000 16,920 1.04 - 0 0
CLX 14.3 14.5 14.4 14.9 14.4 +200 +1.40% 48,200 - - - 0 0
CMD 17.8 17.7 17.8 17.8 17.7 -100 -0.56% 2,800 - - - 0 0
CMF 189 166 166 166 166 -23,000 -12.17% 300 - - - 0 0
CMI 2.1 2.1 2.3 2.3 2.1 0 0.00% 2,500 33,600 2.06 - 0 0
CMK 8.8 8.8 0 0 0 0 0.00% - - - - 0 0
CMM 6.2 6.5 6.2 6.5 6.2 +300 +4.84% 10,400 - - - 0 0
CMN 46.2 46.2 0 0 0 0 0.00% - - - - 0 0
CMP 8.1 8.1 0 0 0 0 0.00% - - - - 0 0
CMT 11.6 11.5 10.1 11.8 10.1 -100 -0.86% 3,400 83,759 5.14 - 0 850
CMW 8.5 8.5 0 0 0 0 0.00% - - - - 0 0
CNA 43.9 43.9 0 0 0 0 0.00% - - - - 0 0
CNC 30 30 30.5 30.5 30 0 0.00% 3,300 - - - 3,100 0
CNN 44.4 45.4 42.5 45.4 42.5 +1,000 +2.25% 300 - - - 0 0
CNT 19.1 18 17.1 19.1 17.1 -1,100 -5.76% 31,300 - - - 0 0
CPA 6.3 6.3 0 0 0 0 0.00% - - - - 0 0
CPH 0.3 0.3 0 0 0 0 0.00% - - - - 0 0
CPI 2.4 2.4 2.4 2.4 2.4 0 0.00% 1,300 - - - 0 0
CQN 27.4 30 30 30 30 +2,600 +9.49% 500 - - - 0 0
CQT 10.9 11 11 11 11 +100 +0.92% 1,000 - - - 0 0
CSI 45.9 44.6 46 46.6 44 -1,300 -2.83% 32,400 - - - 600 2,000
CST 16.1 16.1 16.3 16.6 16.1 0 0.00% 11,100 - - - 0 0
CT3 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
CT6 5.7 5.7 0 0 0 0 0.00% - 34,803 2.14 - 0 0
CTA 1.4 1.4 0 0 0 0 0.00% - 13,359 0.82 - 0 0
CTN 0.6 0.6 0.7 0.7 0.6 0 0.00% 3,400 - - - 0 0
CTW 17 17 17 17 17 0 0.00% 400 - - - 0 0
CVP 10 10 0 0.00% - - - - 0 0
CYC 2.4 2.4 0 0 0 0 0.00% - 21,711 1.33 - 0 0
DAC 7.4 7.4 0 0 0 0 0.00% - - - - 0 0
DAN 24.5 24.5 0 0 0 0 0.00% - - - - 0 0
DAS 6.6 6.6 0 0 0 0 0.00% - - - - 0 0
DBM 37 37 0 0 0 0 0.00% - - - - 0 0
DC1 6.6 6.6 6.6 7.4 6.4 0 0.00% 4,000 - - - 2,000 3,400
DCF 90.8 90.8 0 0 0 0 0.00% - - - - 0 0
DCG 21.5 21.5 0 0 0 0 0.00% - - - - 0 0
DCH 10.1 10.1 0 0 0 0 0.00% - - - - 0 0
DCR 6.6 6.6 0 0 0 0 0.00% - - - - 0 0
DCS 0.6 0.5 0.6 0.6 0.5 -100 -16.67% 352,200 30,155 1.85 - 0 0
DCT 0.7 0.7 0.8 0.8 0.6 0 0.00% 53,700 - - - 0 0
DDH 16.5 16.5 0 0 0 0 0.00% - - - - 0 0
DDM 1.5 1.4 1.4 1.4 1.3 -100 -6.67% 2,400 - - - 0 0
DDN 9 8.8 8.9 8.9 8.8 -200 -2.22% 3,400 - - - 0 0
DDV 11 11 11 11.2 10.9 0 0.00% 392,400 - - - 0 2,000
DFC 19.2 19.2 0 0 0 0 0.00% - - - - 0 0
DFF 9.9 9.9 0 0 0 0 0.00% - - - - 0 0
DGT 6.7 6.7 7 7 6.6 0 0.00% 580,300 - - - 0 0
DHB 7.3 7.8 7.4 7.8 7.3 +500 +6.85% 4,700 - - - 0 0
DHD 23 23 0 0 0 0 0.00% - - - - 0 0
DHN 21.1 21.1 0 0 0 0 0.00% - - - - 0 0
DIC 1.7 1.6 1.7 1.7 1.6 -100 -5.88% 121,400 41,735 2.56 - 0 0
DID 4.8 4.8 5 5 4.7 0 0.00% 8,400 66,720 4.09 - 0 0
DKC 1.3 1.3 0 0 0 0 0.00% - - - - 0 0
DLD 5.2 5.2 0 0 0 0 0.00% - - - - 0 0
DLM 11.3 11.3 0 0 0 0 0.00% - - - - 0 0
DLR 8.5 8.5 0 0 0 0 0.00% - 38,250 2.35 - 0 0
DLT 17.1 17.1 0 0 0 0 0.00% - - - - 0 0
DM7 20 20 0 0 0 0 0.00% - - - - 0 0
DMN 5.6 5.6 0 0 0 0 0.00% - - - - 0 0
DNA 20.2 23.1 23.1 23.1 23.1 +2,900 +14.36% 100 - - - 0 0
DND 16.5 16.5 0 0 0 0 0.00% - - - - 0 0
DNE 8.8 8.8 8.8 8.8 8.8 0 0.00% 100 - - - 0 0
DNH 44 44 44 44 44 0 0.00% 100 - - - 0 0
DNL 18.1 18.1 0 0 0 0 0.00% - - - - 0 0
DNM 15.6 15.6 0 0 0 0 0.00% - 81,948 5.03 - 0 0
DNN 0.2 0.2 0 0 0 0 0.00% - - - - 0 0
DNT 21.2 21.2 0 0 0 0 0.00% - - - - 0 0
DNW 26.7 26 25.4 26.5 25.4 -700 -2.62% 11,400 - - - 0 100
DOC 8.7 8.7 9.1 9.1 8.7 0 0.00% 3,100 - - - 0 0
DOP 10.7 10.7 0 0 0 0 0.00% - - - - 0 0
DP1 27.4 26.8 26.8 28.3 26.8 -600 -2.19% 300 - - - 0 0 -
DP2 5 5 0 0 0 0 0.00% - - - - 0 0
DPD 17.9 17.9 0 0.00% - - - - 0 0
DPH 38 38 0 0 0 0 0.00% - - - - 0 0
DPP 21.4 21.4 0 0 0 0 0.00% - - - - 0 0
DPS 0.5 0.6 0.5 0.6 0.4 +100 +20.00% 585,700 18,651 1.14 - 0 0
DRG 7 7 7 7 7 0 0.00% 1,300 - - - 0 0
DRI 7.1 7.1 7.2 7.3 7.1 0 0.00% 132,300 - - - 0 0
DSC 19.2 19.4 19.1 19.6 19 +200 +1.04% 238,300 - - - 0 0
DSD 17.4 17.4 0 0 0 0 0.00% - - - - 0 0
DSG 4 4 0 0 0 0 0.00% - - - - 0 0
DSP 10.9 11 11 11 11 +100 +0.92% 100 - - - 0 0
DSV 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
DTB 12.8 12.8 0 0 0 0 0.00% - - - - 0 0
DTE 6.3 6.3 0 0 0 0 0.00% - - - - 0 0
DTH 13.6 13.6 0 0 0 0 0.00% - - - - 0 0
DTI 4.3 4.3 4.4 4.4 4 0 0.00% 68,600 - - - 0 0
DTP 98 98 98 98 98 0 0.00% 400 - - - 0 0
DTV 35 35 0 0 0 0 0.00% - - - - 0 0
DUS 13 13 0 0 0 0 0.00% - - - - 0 0
DVC 11.6 13.3 13.3 13.3 10 +1,700 +14.66% 1,900 - - - 0 0
DVN 18.2 18.4 18.3 18.5 18.3 +200 +1.10% 28,300 - - - 0 0
DVW 10.8 10.8 0 0 0 0 0.00% - - - - 0 0
DWC 10 10 0 0 0 0 0.00% - - - - 0 0
DWS 11.3 12 11.4 12 11.4 +700 +6.19% 10,700 - - - 0 0
DXL 10.1 10.1 0 0 0 0 0.00% - - - - 0 0
E12 5.6 5.6 0 0 0 0 0.00% - - - - 0 0
E29 5.2 5 5.6 5.6 5 -200 -3.85% 300 - - - 0 0
EFI 1.5 1.7 1.4 1.7 1.4 +200 +13.33% 4,000 - - - 0 0
EIC 22.8 21.5 21.5 21.5 21.5 -1,300 -5.70% 400 - - - 0 0
EIN 4.7 4.7 4.8 4.8 4.7 0 0.00% 40,400 - - - 0 0
EME 46 46 0 0 0 0 0.00% - - - - 0 0
EMG 29.7 29.7 0 0 0 0 0.00% - - - - 0 0
EMS 19 20 20 20 20 +1,000 +5.26% 300 - - - 0 0
EPC 14.2 14.2 0 0 0 0 0.00% - - - - 0 0
EPH 12.5 12.5 0 0 0 0 0.00% - - - - 0 0
FBA 0.9 0.9 0 0 0 0 0.00% - - - - 0 0
FBC 3.7 3.7 0 0 0 0 0.00% - - - - 0 0
FCC 10 10 0 0 0 0 0.00% - - - - 0 0
FCS 9.1 9.3 9.1 9.4 9 +200 +2.20% 900 - - - 0 0
FGL 12.5 12.5 0 0 0 0 0.00% - - - - 0 0
FHN 14.4 14.4 0 0 0 0 0.00% - - - - 0 0
FHS 24.9 24.9 0 0 0 0 0.00% - - - - 0 0
FIC 13.5 13.4 13.5 13.5 13 -100 -0.74% 9,200 - - - 0 0
FLC 3.5 3.5 0 0 0 0 0.00% - 2,484,992 152.45 - 0 0
FOC 79.9 78.5 78.5 78.5 78.5 -1,400 -1.75% 100 - - - 0 0
FOX 68 67.9 68 68 67.5 -100 -0.15% 20,600 - - - 0 0
FRC 24.9 24.2 22.4 24.5 22.4 -700 -2.81% 3,600 - - - 0 0
FRM 7 7 0 0 0 0 0.00% - - - - 0 0
FSO 11 11 0 0 0 0 0.00% - - - - 0 0
FT1 38.4 38.4 38.4 38.4 38.4 0 0.00% 300 - - - 0 0
FTI 3.7 3.7 0 0 0 0 0.00% - - - - 0 0
FTM 0.8 0.8 0.8 0.8 0.7 0 0.00% 870,900 40,000 2.45 - 0 0
G20 0.6 0.6 0.7 0.7 0.6 0 0.00% 13,900 8,640 0.53 - 0 0
G36 7.8 7.9 7.9 8.1 7.8 +100 +1.28% 324,000 - - - 0 0
GCB 16 16 0 0 0 0 0.00% - - - - 0 0
GCF 13 13 0 0 0 0 0.00% - - - - 0 0
GDA 24.3 24.2 25 25 24.2 -100 -0.41% 28,300 - - - 5,000 10,000
GEE 24.2 25 24.6 25.1 24.5 +800 +3.31% 61,600 - - - 0 0
GER 8.6 8.6 0 0 0 0 0.00% - - - - 0 0
GGG 6 5.1 5.1 5.1 5.1 -900 -15.00% 300 - - - 0 300
GH3 5.2 5.2 0 0 0 0 0.00% - - - - 0 0
GHC 25.7 26.1 25.9 26.5 25.8 +400 +1.56% 97,100 - - - 45,300 0
GLC 10 10 0 0 0 0 0.00% - - - - 0 0
GLW 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
GND 26.9 26.9 0 0 0 0 0.00% - - - - 0 0
GPC 5.1 5.1 5.3 5.3 5 0 0.00% 142,300 - - - 0 0
GSM 27.5 27.5 0 0 0 0 0.00% - - - - 0 0
GTD 12.1 12.1 0 0 0 0 0.00% - - - - 0 0
GTS 9.9 9.9 9.9 9.9 9.9 0 0.00% 1,000 - - - 0 0
GTT 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 365,200 - - - 0 0
GVT 81.1 81.2 81.1 83 81.1 +100 +0.12% 8,500 - - - 0 0
H11 6.6 6.6 0 0 0 0 0.00% - - - - 0 0
HAC 9 9.6 8.4 9.9 8.4 +600 +6.67% 1,800 - - - 0 1,460
HAF 33 33 0 0 0 0 0.00% - - - - 0 0
HAM 26.5 26.5 26.5 26.5 26.5 0 0.00% 200 - - - 0 0
HAN 11.5 11.6 11.7 11.8 11.5 +100 +0.87% 17,800 - - - 0 0
HAV 3 3 0 0 0 0 0.00% - - - - 0 0
HBD 17.7 17.7 0 0 0 0 0.00% - - - - 0 0
HBH 6 6 0 0 0 0 0.00% - - - - 0 0
HC1 9 9 0 0 0 0 0.00% - - - - 0 0
HC3 29.1 33.4 30 33.4 30 +4,300 +14.78% 1,300 - - - 1,300 0
HCB 20 20 0 0 0 0 0.00% - - - - 0 0
HCI 11.3 11.3 0 0 0 0 0.00% - - - - 0 0
HD2 29.1 29.5 29.5 29.8 29.2 +400 +1.37% 1,600 - - - 0 0
HD6 19.3 19.8 19.3 20.2 19.3 +500 +2.59% 103,700 - - - 0 0
HD8 8.9 9.4 8.9 9.4 8.9 +500 +5.62% 4,000 - - - 0 0
HDM 26.7 27.5 27 27.5 26.8 +800 +3.00% 2,100 - - - 0 0
HDO 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 4,600 6,900 0.42 - 0 0
HDP 15.3 15.3 0 0 0 0 0.00% - - - - 0 0
HDW 12 12 0 0 0 0 0.00% - - - - 0 0
HEC 50.1 50.1 0 0 0 0 0.00% - - - - 0 0
HEJ 12.2 12 12.3 12.3 12 -200 -1.64% 5,900 - - - 0 0
HEM 16.3 16.3 0 0 0 0 0.00% - - - - 0 0
HEP 12.8 12.8 0 0 0 0 0.00% - - - - 0 0
HES 18.7 18.7 0 0 0 0 0.00% - - - - 0 0
HFB 8.1 8.1 8.1 8.1 8.1 0 0.00% 1,000 - - - 0 0
HFC 13 13 0 0 0 0 0.00% - - - - 0 0
HFX 5.2 4.5 4.5 4.5 4.5 -700 -13.46% 200 - - - 0 0
HGT 8.3 8.3 8.3 8.3 8.3 0 0.00% 180,000 - - - 0 0 -
HGW 10.5 10.5 0 0 0 0 0.00% - - - - 0 0
HHN 8.4 8.4 0 0 0 0 0.00% - - - - 0 0
HHR 0.5 0.5 0 0 0 0 0.00% - - - - 0 0
HIG 8.1 8 8 8 8 -100 -1.23% 1,300 - - - 0 0
HJC 8.9 7.6 7.6 7.6 7.6 -1,300 -14.61% 100 - - - 0 0
HKB 0.8 0.8 0.8 0.8 0.7 0 0.00% 94,300 41,280 2.53 - 0 0
HLA 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 62,500 - - - 0 0
HLB 236 270 270 270 270 +34,000 +14.41% 100 - - - 0 0
HLR 13.3 11.4 11.4 11.4 11.4 -1,900 -14.29% 100 - - - 0 0
HLS 24 22 22 22 22 -2,000 -8.33% 100 - - - 0 0
HLT 9.3 9.3 0 0 0 0 0.00% - - - - 0 0
HLY 20.9 20.9 0 0 0 0 0.00% - 20,898 1.28 - 0 0
HMG 13.3 13.3 0 0 0 0 0.00% - - - - 0 0
HMS 34.1 34.9 34 34.9 33.7 +800 +2.35% 13,700 - - - 0 0
HNA 17.4 17.7 17.7 17.7 17.7 +300 +1.72% 400 - - - 0 0
HNB 12.5 12.5 0 0 0 0 0.00% - - - - 0 0
HND 13.9 14.2 13.9 14.2 13.9 +300 +2.16% 3,000 - - - 0 0
HNF 25.8 25.8 25.8 25.8 25.8 0 0.00% 2,000 - - - 0 0
HNI 21.8 21.8 0 0 0 0 0.00% - - - - 0 0
HNM 9.5 9.5 9.5 9.5 9.3 0 0.00% 13,100 190,000 11.66 - 0 0
HNP 20.9 20.9 0 0 0 0 0.00% - - - - 0 0
HNR 12 12 0 0 0 0 0.00% - - - - 0 0
HPB 16.6 16.6 0 0 0 0 0.00% - - - - 0 0
HPD 21.5 21.5 21.5 21.5 21.5 0 0.00% 34,700 - - - 29,700 0
HPH 15.5 15.5 0 0 0 0 0.00% - - - - 0 0
HPI 26.4 26.4 26.4 26.4 26.4 0 0.00% 400 - - - 0 0
HPM 12.5 12.5 0 0 0 0 0.00% - 47,500 2.91 - 0 0
HPP 59.1 59.6 59.4 59.9 57.1 +500 +0.85% 1,100 - - - 1,000 0
HPT 13.9 13.9 12 13.9 12 0 0.00% 500 - - - 0 0
HPW 16 16 0 0 0 0 0.00% - - - - 0 0
HRB 64.6 64.6 0 0 0 0 0.00% - - - - 0 0
HRT 6 6 6.2 6.3 5.7 0 0.00% 3,200 - - - 0 0
HSA 31.1 31.1 0 0 0 0 0.00% - - - - 0 0
HSI 1.5 1.5 1.3 1.5 1.3 0 0.00% 5,800 - - - 0 970
HSM 7.5 7.5 0 0 0 0 0.00% - - - - 0 0
HSP 13 13 0 0 0 0 0.00% - - - - 0 0
HSV 3.9 3.8 4 4 3.8 -100 -2.56% 4,800 - - - 0 200
HTE 4 4 3.8 4 3.8 0 0.00% 4,100 - - - 0 0
HTG 30.6 31.5 30.9 31.5 30.9 +900 +2.94% 12,700 - - - 0 0
HTM 10.5 12 11 12 11 +1,500 +14.29% 15,000 - - - 0 0
HTT 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 114,200 22,000 1.35 - 0 0
HU4 13.9 13.4 13.6 14 13.4 -500 -3.60% 144,200 - - - 0 0
HU6 6 6.1 6.1 6.1 6.1 +100 +1.67% 3,000 - - - 0 0
HUG 39.4 44 44 44 44 +4,600 +11.68% 100 - - - 0 0
HVA 4.9 5.2 5.2 5.2 4.4 +300 +6.12% 1,000 29,380 1.80 - 0 0
HVG 1.4 1.4 0 0 0 0 0.00% - 317,854 19.50 - 0 0
HWS 11.7 12 12 12 12 +300 +2.56% 900 - - - 0 0
IBD 10 10 0 0 0 0 0.00% - - - - 0 0
ICC 24.7 24.2 24.2 24.2 24.2 -500 -2.02% 1,100 - - - 0 0
ICF 2.6 2.6 2.6 2.6 2.5 0 0.00% 39,000 33,298 2.04 - 0 0
ICI 6 6.4 6.3 6.4 6.3 +400 +6.67% 6,400 - - - 0 0
ICN 48.1 48.2 55 55 48 +100 +0.21% 4,900 - - - 0 0
IDP 250 250 0 0 0 0 0.00% - - - - 0 0
IFS 24.5 24.5 0 0 0 0 0.00% - - - - 0 0
IHK 16 16 0 0 0 0 0.00% - - - - 0 0
ILA 3.2 3.5 3.2 3.5 3.2 +300 +9.38% 36,300 - - - 0 0
ILC 8.1 7.9 7.9 7.9 7.9 -200 -2.47% 300 - - - 0 0
ILS 16.4 17.5 17.5 17.5 17.5 +1,100 +6.71% 100 - - - 0 0
IME 141 141 0 0 0 0 0.00% - - - - 0 0
IN4 97.5 97.5 0 0 0 0 0.00% - - - - 0 0
IRC 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
ISG 2.3 2.3 0 0 0 0 0.00% - - - - 0 0
ISH 19.9 19.9 19.9 19.9 19.9 0 0.00% 5,000 - - - 0 0
IST 29.5 29.5 29.5 29.5 29.5 0 0.00% 2,000 - - - 0 0
ITS 4.3 4.2 4.3 4.3 4.2 -100 -2.33% 42,500 - - - 0 0
JOS 1.1 1.1 1.2 1.2 1 0 0.00% 5,900 - - - 0 0
KAC 21 21 0 0 0 0 0.00% - 504,000 30.92 - 0 0
KCB 8.2 8.7 8.7 8.7 8.7 +500 +6.10% 100 - - - 0 0
KCE 9.5 9.5 0 0 0 0 0.00% - - - - 0 0
KGM 12.4 12.1 12.4 12.6 12.1 -300 -2.42% 46,300 - - - 0 0
KHD 6.9 6.9 0 0 0 0 0.00% - - - - 0 0
KHL 0.4 0.5 0.5 0.5 0.5 +100 +25.00% 54,200 6,000 0.37 - 0 0
KHW 22.8 22.8 0 0 0 0 0.00% - - - - 0 0
KIP 8.3 8.3 0 0 0 0 0.00% - - - - 0 0
KLB 12.5 12.5 12.5 12.8 12.5 0 0.00% 15,000 - - - 0 0
KLM 9.2 9.2 0 0 0 0 0.00% - - - - 0 0
KSH 0.7 0.7 0.7 0.7 0.6 0 0.00% 911,500 40,257 2.47 - 0 5,000
KTC 10 10 10 10 10 0 0.00% 2,500 - - - 0 0
KTL 25.3 25.3 0 0 0 0 0.00% - - - - 0 0
L12 5.2 5.8 5.8 5.8 5.8 +600 +11.54% 100 - - - 0 0
L44 0.7 0.7 0.7 0.7 0.7 0 0.00% 100 2,786 0.17 - 0 0
L45 3.4 3.9 3.3 3.9 3.3 +500 +14.71% 32,800 - - - 0 0
L63 6.3 6.3 0 0 0 0 0.00% - - - - 0 0
LAI 42.6 43.5 39 43.5 39 +900 +2.11% 3,500 - - - 0 0
LAW 20 20 0 0 0 0 0.00% - - - - 0 0
LBC 18.4 18.4 0 0 0 0 0.00% - - - - 0 0
LCC 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
LCM 3 3.1 3 3.1 3 +100 +3.33% 93,100 76,362 4.68 - 0 0
LDW 12.3 12.3 0 0 0 0 0.00% - - - - 0 0
LG9 8 7.5 7.5 7.5 7.4 -500 -6.25% 2,000 - - - 0 300
LGM 8.8 8.8 0 0 0 0 0.00% - - - - 0 0
LIC 17.1 18.3 17.2 18.3 17 +1,200 +7.02% 13,600 - - - 0 0
LKW 28.6 28.6 0 0 0 0 0.00% - - - - 0 0
LLM 13.2 13.2 0 0 0 0 0.00% - - - - 0 0
LM3 2.9 2.9 0 0 0 0 0.00% - - - - 0 0
LMC 11 12.6 12.6 12.6 12.6 +1,600 +14.55% 100 - - - 0 0
LMH 3.4 3.4 3.4 3.6 3.4 0 0.00% 295,200 87,142 5.35 - 0 0
LMI 9 9 0 0 0 0 0.00% - - - - 0 0
LNC 10 10 0 0 0 0 0.00% - - - - 0 0
LO5 1 1.1 1.1 1.1 1.1 +100 +10.00% 100 5,665 0.35 - 0 0
LPT 7.2 7.4 7.4 7.5 7.2 +200 +2.78% 7,200 - - - 0 0
LQN 2.9 2.5 3.1 3.1 2.5 -400 -13.79% 600 - - - 0 0
LSG 13.5 12.9 12 14 11.8 -600 -4.44% 131,700 - - - 0 0
LTC 2 2.3 2.3 2.3 2.3 +300 +15.00% 52,800 10,548 0.65 - 0 0
LTG 36.8 37.7 36.9 42.3 36.9 +900 +2.45% 317,000 - - - 0 0
M10 17.6 17.2 17.2 17.2 17.1 -400 -2.27% 10,000 - - - 0 0
MA1 15 15 0 0 0 0 0.00% - - - - 0 0
MBN 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
MCD 15.7 15.7 0 0 0 0 0.00% - - - - 0 0
MCH 76 76 76.2 76.5 75.8 0 0.00% 7,800 - - - 4,500 2,800
MCM 36.7 36.7 36.7 37 36.6 0 0.00% 13,900 - - - 0 0 -
MDA 9 9 0 0 0 0 0.00% - - - - 0 0
MDF 9.1 10.1 10.2 10.2 8 +1,000 +10.99% 2,000 - - - 0 0
MEC 6.5 7.4 5.6 7.4 5.6 +900 +13.85% 200 61,817 3.79 - 0 0
MEF 2.2 2.2 0 0 0 0 0.00% - - - - 0 0
MES 10 10 0 0 0 0 0.00% - - - - 0 0
MFS 29 28.9 28.9 28.9 28.9 -100 -0.34% 100 - - - 0 0
MGC 4.5 4.5 4.5 4.5 4.5 0 0.00% 21,700 - - - 0 0
MGG 30.3 27.6 32 32 26.6 -2,700 -8.91% 400 - - - 0 0
MGR 5.8 5.8 0 0 0 0 0.00% - - - - 0 0
MH3 33.7 33.9 33.9 33.9 33.9 +200 +0.59% 100 - - - 0 0
MIC 13 14.8 14.8 14.8 14 +1,800 +13.85% 17,200 - - - 0 0
MIE 12 12 0 0 0 0 0.00% - - - - 0 0
MKP 26.2 25.8 25.8 25.8 25.8 -400 -1.53% 500 - - - 0 0
MLC 12.8 12.8 0 0 0 0 0.00% - - - - 0 0
MLS 13.5 11.6 11.6 11.6 11.6 -1,900 -14.07% 100 46,400 2.85 - 0 0
MML 26.2 26.6 26.6 26.7 26.6 +400 +1.53% 1,300 - - - 0 0
MNB 23 23 0 0 0 0 0.00% - - - - 0 0
MND 8.4 8.4 0 0 0 0 0.00% - - - - 0 0
MPC 19.1 19.3 19.3 19.4 19.2 +200 +1.05% 270,300 - - - 150,400 41,200
MPT 0.6 0.7 0.6 0.7 0.5 +100 +16.67% 231,200 11,975 0.73 - 0 0
MPY 6.6 6.6 0 0 0 0 0.00% - - - - 0 0
MQB 9 9 0 0 0 0 0.00% - - - - 0 0
MQN 24.9 24.9 0 0 0 0 0.00% - - - - 0 0
MRF 41 41 0 0 0 0 0.00% - - - - 0 0
MSR 18 18.3 18.4 18.9 18.1 +300 +1.67% 580,400 - - - 100 0
MTA 4.2 4.2 4.2 4.2 4.2 0 0.00% 300 - - - 0 0
MTB 9.9 9.9 0 0 0 0 0.00% - - - - 0 0
MTC 7.7 7.7 0 0 0 0 0.00% - - - - 0 0
MTG 5.5 5.5 0 0 0 0 0.00% - - - - 0 0
MTH 14.9 14.9 0 0 0 0 0.00% - - - - 0 0
MTL 4.6 4.5 4.8 4.8 4.5 -100 -2.17% 12,800 - - - 0 0
MTP 9.9 9.9 0 0 0 0 0.00% - - - - 0 0
MTS 10.3 10.3 0 0 0 0 0.00% - - - - 0 0
MTV 19.5 19.5 0 0 0 0 0.00% - - - - 0 0
MVC 11.6 11.9 13 13 11.6 +300 +2.59% 12,900 - - - 0 0
MVN 19 19 19 19 19 0 0.00% 100 - - - 0 0
NAB 14 14.1 14.2 14.3 14 +100 +0.71% 181,000 - - - 50 0
NAC 0.8 0.8 0 0 0 0 0.00% - - - - 0 0
NAS 36.4 36.4 0 0 0 0 0.00% - - - - 0 0
NAU 4.9 4.9 0 0 0 0 0.00% - - - - 0 0
NAW 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
NBE 11.9 11.7 11.6 11.7 11.6 -200 -1.68% 15,700 - - - 0 0
NBT 13.4 13.4 0 0 0 0 0.00% - - - - 0 0
NCS 19.8 19.7 19.7 19.7 19.7 -100 -0.51% 200 - - - 0 0
ND2 30.9 28.5 28.5 28.5 28.5 -2,400 -7.77% 100 - - - 0 100
NDC 151 151 0 0 0 0 0.00% - - - - 0 0
NDF 0.9 0.9 0 0 0 0 0.00% - 7,068 0.43 - 0 0
NDP 22 21 21 21 21 -1,000 -4.55% 100 - - - 0 100
NDT 7 6.9 7 7 6.7 -100 -1.43% 22,600 - - - 0 0
NDW 6.5 6.5 0 0 0 0 0.00% - - - - 0 0
NED 5.1 5.2 5.1 5.2 5.1 +100 +1.96% 232,400 - - - 0 0
NGC 2.9 2.5 2.5 2.5 2.5 -400 -13.79% 1,000 5,750 0.35 - 900 0
NHP 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 362,100 16,546 1.02 - 0 0
NHV 1.8 1.7 1.8 1.8 1.7 -100 -5.56% 116,000 - - - 0 0
NJC 19.1 19.3 19.3 19.3 19.3 +200 +1.05% 100 - - - 0 0
NLS 5.6 5.6 0 0 0 0 0.00% - - - - 0 0
NNT 42.2 47 37.1 47 37.1 +4,800 +11.37% 200 - - - 0 100
NOS 0.9 0.9 1 1 0.9 0 0.00% 7,500 - - - 0 0
NQB 13.2 13.2 0 0 0 0 0.00% - - - - 0 0
NQN 13.5 13.5 0 0 0 0 0.00% - - - - 0 0
NQT 9 9 0 0 0 0 0.00% - - - - 0 0
NS2 8 7.9 8 8 7.9 -100 -1.25% 4,300 - - - 0 0
NSG 13 13 0 0 0 0 0.00% - - - - 0 0
NSL 20.1 20.1 0 0 0 0 0.00% - - - - 0 0
NSS 3 3 0 0 0 0 0.00% - - - - 0 0
NTB 0.5 0.6 0.5 0.6 0.4 +100 +20.00% 108,500 - - - 0 0
NTC 179.1 183.1 183.7 183.8 181.1 +4,000 +2.23% 15,600 - - - 0 0
NTF 17.5 17.5 0 0 0 0 0.00% - - - - 0 0
NTT 7 7.3 7.3 7.3 7.3 +300 +4.29% 100 - - - 0 0
NTW 17 17 0 0 0 0 0.00% - - - - 0 0
NUE 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
NVP 7 7 0 0 0 0 0.00% - - - - 0 0
NWT 6 6.2 6.2 6.2 6.2 +200 +3.33% 7,500 - - - 0 0
NXT 14.1 13.7 14.1 14.3 13.5 -400 -2.84% 47,200 - - - 0 0
ODE 43.7 44.2 44 44.5 43.8 +500 +1.14% 33,600 - - - 0 0
OIL 10.7 10.7 10.8 10.9 10.6 0 0.00% 673,100 - - - 200 0
ONW 3.8 3.8 0 0 0 0 0.00% - - - - 0 0
PAI 8.6 8.6 0 0 0 0 0.00% - - - - 0 0
PAP 13.3 13.3 0 0 0 0 0.00% - - - - 0 0
PAS 4.5 4.4 4.5 4.5 4.3 -100 -2.22% 359,700 - - - 0 0 -
PAT 93.4 93.7 93.4 96 93.4 +300 +0.32% 32,700 - - - 0 0
PBC 11 10.9 11 11.4 10.8 -100 -0.91% 28,500 - - - 0 0
PBT 8 8 0 0 0 0 0.00% - - - - 0 0
PCC 18.6 18.6 18.6 18.6 18.6 0 0.00% 1,000 - - - 0 0
PCF 6 5.3 5.9 5.9 5.2 -700 -11.67% 900 - - - 0 0
PCM 16.5 16.5 0 0 0 0 0.00% - - - - 0 0
PCN 8.2 9.4 9.4 9.4 9.4 +1,200 +14.63% 100 36,891 2.26 - 0 0
PDC 5.8 5.7 6.1 6.1 5.7 -100 -1.72% 1,000 85,500 5.25 - 0 0
PDV 11.4 11.5 11.4 11.5 11.2 +100 +0.88% 5,400 - - - 0 0
PEC 8.8 8.8 0 0 0 0 0.00% - - - - 0 0
PEG 5.8 5.8 0 0 0 0 0.00% - - - - 0 0
PEQ 41.6 42 42 42 42 +400 +0.96% 500 - - - 0 0
PFL 3.4 3.5 3.5 3.5 3.4 +100 +2.94% 134,700 - - - 1,000 0
PGB 27.8 28 27.6 28.4 27.6 +200 +0.72% 1,300 - - - 0 0
PHH 4.4 4.4 0 0 0 0 0.00% - - - - 0 0
PHP 23.3 23 23 23 23 -300 -1.29% 500 7,520,080 461.35 - 0 0
PHS 14 14 0 0 0 0 0.00% - - - - 0 0
PID 1.8 1.9 2 2 1.6 +100 +5.56% 900 - - - 0 0
PIS 11.4 11.4 0 0 0 0 0.00% - - - - 0 0
PIV 1.4 1.4 1.3 1.5 1.2 0 0.00% 252,100 24,255 1.49 - 0 0
PJS 23.7 23.7 0 0 0 0 0.00% - - - - 0 0
PLA 6.1 6.1 6.1 6.1 5.8 0 0.00% 5,400 - - - 0 0
PLE 16 16 0 0 0 0 0.00% - - - - 0 0
PLO 3.2 3 3 3 3 -200 -6.25% 100 - - - 0 0
PMJ 19.8 19.8 0 0 0 0 0.00% - - - - 0 0
PMT 8.3 8.3 0 0 0 0 0.00% - - - - 0 0
PMW 29 29 0 0 0 0 0.00% - - - - 0 0
PND 7.1 7 7 7 7 -100 -1.41% 300 - - - 0 0
PNG 17.9 17.9 0 0 0 0 0.00% - - - - 0 0
PNP 18.1 18.1 0 0 0 0 0.00% - - - - 0 0
PNT 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
POB 50.6 50.6 0 0 0 0 0.00% - - - - 0 0
POS 14 12.9 13 13 12.9 -1,100 -7.86% 5,000 - - - 0 0
POV 8.2 8.7 8.3 8.8 8 +500 +6.10% 1,400 - - - 0 0
PPH 26 25.9 26.3 26.3 25.9 -100 -0.38% 7,500 - - - 0 0
PPI 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 492,300 28,974 1.78 - 0 0
PQN 4 4 0 0 0 0 0.00% - - - - 0 0
PRO 3.5 3.5 0 0 0 0 0.00% - - - - 0 0
PRT 13 13 0 0 0 0 0.00% - - - - 0 0
PSB 6.3 6.3 6 6.3 6 0 0.00% 3,100 - - - 0 0
PSG 1 1.1 1.1 1.1 0.9 +100 +10.00% 51,800 - - - 0 0
PSL 13.3 13.4 13.3 13.4 13.3 +100 +0.75% 400 - - - 0 0
PSN 11 11 0 0 0 0 0.00% - - - - 0 0
PSP 6.9 6.6 7 7 6.6 -300 -4.35% 3,300 - - - 0 0
PTE 2.5 2.6 2.6 2.6 2.6 +100 +4.00% 600 - - - 0 0
PTG 0.3 0.3 0 0 0 0 0.00% - - - - 0 0
PTH 14.3 14.3 0 0 0 0 0.00% - - - - 0 0
PTN 3.7 3.7 0 0 0 0 0.00% - - - - 0 0
PTO 18.5 18.5 0 0 0 0 0.00% - - - - 0 0
PTP 10.5 10.5 0 0 0 0 0.00% - - - - 0 0
PTT 9.2 9.8 9.8 9.8 9.8 +600 +6.52% 100 - - - 0 0
PTV 5.3 5.3 5.4 5.4 5.1 0 0.00% 6,500 - - - 0 0
PTX 1.2 1.2 0 0 0 0 0.00% - - - - 0 0
PVA 0.6 0.7 0.6 0.7 0.6 +100 +16.67% 213,700 - - - 0 0
PVE 2.3 2.2 2 2.3 2 -100 -4.35% 18,200 55,000 3.37 - 0 5,000
PVH 1 0.9 1 1 0.9 -100 -10.00% 14,700 - - - 0 0
PVM 12.9 12.9 14 14 12.7 0 0.00% 6,400 - - - 0 100
PVO 6 5.9 6 6 5.9 -100 -1.67% 12,300 - - - 0 0
PVR 1.2 1.3 1.2 1.3 1.2 +100 +8.33% 56,300 67,479 4.14 - 0 0
PVV 1.8 1.7 1.8 1.8 1.6 -100 -5.56% 589,300 51,000 3.13 - 0 0
PVX 2.6 2.5 2.6 2.7 2.5 -100 -3.85% 1,845,600 999,993 61.35 - 0 12,000
PVY 2.8 2.5 3 3 2.5 -300 -10.71% 21,900 - - - 0 0
PWA 4.3 4.2 4.4 4.4 4.2 -100 -2.33% 16,600 - - - 0 0
PWS 10 10.5 10.5 10.5 10.5 +500 +5.00% 100 - - - 0 0
PX1 10 10 0 0 0 0 0.00% - - - - 0 0
PXA 1.2 1.2 1.1 1.3 1.1 0 0.00% 35,100 18,000 1.10 - 0 0
PXC 0.5 0.5 0 0 0 0 0.00% - - - - 0 0
PXI 3.5 3.4 3.6 3.6 3.4 -100 -2.86% 179,900 102,000 6.26 - 0 0
PXL 9.3 9.3 9.4 9.4 9.2 0 0.00% 141,500 767,942 47.11 - 0 0
PXM 0.6 0.6 0.7 0.7 0.5 0 0.00% 10,700 - - - 0 0
PXS 5.5 5.5 5.6 5.6 5.4 0 0.00% 191,500 330,000 20.25 - 0 0
PXT 4.1 4.1 4.2 4.2 4 0 0.00% 70,500 82,000 5.03 - 28,600 0
QCC 11.3 11.3 0 0 0 0 0.00% - - - - 0 0
QHW 26.5 27.9 27.9 27.9 27.9 +1,400 +5.28% 100 - - - 0 0
QNC 7.7 8 8.2 8.2 7.7 +300 +3.90% 13,400 309,231 18.97 - 0 0
QNS 48.2 49.2 48.9 50 48.9 +1,000 +2.07% 537,000 - - - 71,500 3,400
QNT 10.5 10.9 10.9 10.9 10.9 +400 +3.81% 200 - - - 0 0
QNU 10 10 0 0 0 0 0.00% - - - - 0 0
QNW 7 7 0 0 0 0 0.00% - - - - 0 0
QPH 23.8 23.8 0 0 0 0 0.00% - - - - 0 0
QSP 21.5 21.5 0 0 0 0 0.00% - - - - 0 0
QTP 15.1 15.3 15.1 15.3 15.1 +200 +1.32% 83,100 - - - 0 0
RAT 14.5 14.5 0 0 0 0 0.00% - - - - 0 0
RBC 4.7 4.7 0 0 0 0 0.00% - - - - 0 0
RCC 17 17 0 0 0 0 0.00% - - - - 0 0
RCD 2 2.1 2 2.1 2 +100 +5.00% 2,100 - - - 0 0
RGC 5.1 5.2 5.3 5.3 5 +100 +1.96% 2,400 - - - 0 0
RIC 5.1 5.2 5.3 5.3 5 +100 +1.96% 14,100 365,918 22.45 - 0 0
RTB 18 18 0 0 0 0 0.00% - - - - 0 0
S12 1.5 1.5 1.6 1.6 1.4 0 0.00% 700 - - - 0 0
S27 0.8 0.7 0.7 0.7 0.7 -100 -12.50% 100 - - - 0 0
S72 5.1 5.1 0 0 0 0 0.00% - - - - 0 0
S74 10.5 10.5 0 0 0 0 0.00% - 68,040 4.17 - 0 0
S96 0.5 0.6 0.5 0.6 0.5 +100 +20.00% 3,400 - - - 0 0
SAC 8.9 8.7 8.4 8.7 8.4 -200 -2.25% 4,600 - - - 0 100
SAL 8.5 8.5 0 0 0 0 0.00% - - - - 0 0
SAP 54 54 0 0 0 0 0.00% - 69,497 4.26 - 0 0
SAS 24.3 24.5 24 24.5 24 +200 +0.82% 3,900 - - - 500 3,000
SB1 7.9 7.9 0 0 0 0 0.00% - - - - 0 0
SBD 7.6 8.7 8 8.7 8 +1,100 +14.47% 55,200 - - - 0 0
SBH 42 42 0 0 0 0 0.00% - - - - 0 0
SBL 8.3 8.5 8 8.5 8 +200 +2.41% 2,700 - - - 0 0
SBM 29.5 29.5 0 0 0 0 0.00% - - - - 0 0
SBR 7.5 7.5 0 0 0 0 0.00% - - - - 0 0
SBS 8.3 8.4 8.3 8.5 8.2 +100 +1.20% 2,138,300 - - - 0 0
SCC 3 2.9 2.9 2.9 2.9 -100 -3.33% 100 - - - 0 0
SCJ 4.3 4.4 4.4 4.4 4.3 +100 +2.33% 3,700 166,492 10.21 - 0 0
SCL 17.6 18 18 18.2 18 +400 +2.27% 3,000 250,020 15.34 - 0 0
SCO 6.2 6.2 0 0 0 0 0.00% - - - - 0 0
SCY 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
SD1 0.7 0.7 0.7 0.7 0.7 0 0.00% 100 - - - 0 0
SD2 5 5 0 0 0 0 0.00% - 72,118 4.42 - 0 0
SD3 5 5 5 5 5 0 0.00% 200 - - - 0 0
SD7 3.5 3.5 0 0 0 0 0.00% - 37,100 2.28 - 0 0
SD8 1.5 1.5 0 0 0 0 0.00% - - - - 0 0
SDB 0.8 0.8 0 0 0 0 0.00% - - - - 0 0
SDD 2.4 2.4 2.5 2.5 2.4 0 0.00% 65,800 38,418 2.36 - 0 0
SDJ 3.1 3.1 0 0 0 0 0.00% - - - - 0 0
SDK 25.5 29.1 29.3 29.3 25.5 +3,600 +14.12% 300 - - - 100 100
SDP 1.2 1.1 1.1 1.2 1.1 -100 -8.33% 37,300 12,226 0.75 - 0 0
SDV 28.5 28.4 28.4 28.4 28.4 -100 -0.35% 100 - - - 0 0
SDX 1.3 1.4 1.4 1.4 1.4 +100 +7.69% 1,900 - - - 0 0
SDY 4 3.4 3.4 3.4 3.4 -600 -15.00% 200 15,300 0.94 - 0 0
SEA 22.3 22.3 22.3 22.3 22.3 0 0.00% 500 - - - 0 0
SEP 21.3 21.3 0 0 0 0 0.00% - - - - 0 0
SGB 14.1 15.8 14 16.2 13.5 +1,700 +12.06% 30,700 - - - 0 0
SGI 15.5 14.9 15.5 15.5 14.9 -600 -3.87% 3,000 - - - 0 2,000
SGO 0.5 0.5 0 0 0 0 0.00% - 10,000 0.61 - 0 0
SGP 19.2 19.5 19.2 19.8 19.2 +300 +1.56% 110,200 - - - 0 0
SGS 17.9 17.9 16.1 17.9 16.1 0 0.00% 200 - - - 0 100
SHC 8.9 8.9 0 0 0 0 0.00% - - - - 0 0
SHG 1.9 1.9 2 2 1.8 0 0.00% 12,300 - - - 0 0
SHX 1.8 1.8 0 0 0 0 0.00% - - - - 0 0
SID 13.8 13.9 13.4 13.9 13.4 +100 +0.72% 2,500 - - - 0 1,200
SIG 7 6.3 6 6.3 6 -700 -10.00% 2,600 - - - 0 0
SIV 33.5 31 32.5 32.5 31 -2,500 -7.46% 200 - - - 0 0
SJC 9.2 8 8.1 8.1 8 -1,200 -13.04% 900 55,478 3.40 - 0 0
SJG 13.5 13.5 0 0 0 0 0.00% - - - - 0 0
SJM 7.3 7.3 0 0 0 0 0.00% - - - - 0 0
SKH 26 26.4 26.2 26.4 26 +400 +1.54% 2,200 - - - 0 0
SKN 11 11 0 0 0 0 0.00% - - - - 0 0
SKV 38.4 40 38.9 40.5 38.9 +1,600 +4.17% 19,300 - - - 400 0
SNC 19 19 0 0 0 0 0.00% - - - - 0 0
SNZ 27.3 28 27.7 28 27.7 +700 +2.56% 800 - - - 0 0
SP2 12.2 12.2 0 0 0 0 0.00% - - - - 0 0
SPB 22.8 22.8 0 0 0 0 0.00% - - - - 0 0
SPD 11.5 11.5 0 0 0 0 0.00% - - - - 0 0
SPH 15 15 0 0 0 0 0.00% - - - - 0 0
SPV 15 15 0 0 0 0 0.00% - - - - 0 0
SQC 6.9 6.9 0 0 0 0 0.00% - - - - 0 0
SRB 2.3 2.3 2.3 2.3 2.3 0 0.00% 4,600 - - - 0 0
SRT 5 5.2 5.2 5.2 5.2 +200 +4.00% 100 - - - 0 0
SSF 14.4 14.4 0 0 0 0 0.00% - - - - 0 0
SSG 8.5 8.5 0 0 0 0 0.00% - - - - 0 0
SSH 63.9 63.9 63.8 64.2 63.8 0 0.00% 60,400 - - - 0 0
SSN 1.7 1.7 1.7 1.7 1.6 0 0.00% 79,600 - - - 0 0
STH 16.5 14.8 16.6 18.8 14.8 -1,700 -10.30% 28,900 - - - 0 0
STL 1.6 1.4 1.4 1.4 1.4 -200 -12.50% 1,300 - - - 0 0
STS 37 37 0 0 0 0 0.00% - - - - 0 0
STT 2.1 2 2.1 2.1 1.8 -100 -4.76% 2,700 16,000 0.98 - 0 0
STW 8.9 8.9 0 0 0 0 0.00% - - - - 0 0
SVG 5 5 0 0 0 0 0.00% - - - - 0 0
SVH 6 6 0 0 0 0 0.00% - - - - 0 0
SWC 23.8 23.8 24 24 23.8 0 0.00% 19,400 - - - 0 0
SZE 12.3 12 12 12.2 12 -300 -2.44% 16,700 - - - 0 0
SZG 35 35 0 0 0 0 0.00% - - - - 0 0
TA3 9.2 9.2 0 0 0 0 0.00% - - - - 0 0
TA6 12.2 12.2 0 0 0 0 0.00% - - - - 0 0
TAN 39.7 39.7 0 0 0 0 0.00% - - - - 0 0
TAW 10.1 10.1 0 0 0 0 0.00% - - - - 0 0
TB8 11.5 11.5 0 0 0 0 0.00% - - - - 0 0
TBD 95 95 0 0 0 0 0.00% - 2,678,055 164.30 - 0 0
TBH 13.8 15.8 14.9 15.8 14.9 +2,000 +14.49% 2,200 - - - 0 0
TBR 7 7 0 0 0 0 0.00% - - - - 0 0
TBT 2.9 2.9 0 0 0 0 0.00% - - - - 0 0
TCI 11.1 11.1 11.3 11.5 11 0 0.00% 457,300 - - - 0 0
TCJ 4.5 4.5 0 0 0 0 0.00% - - - - 0 0
TCK 3.9 3.9 0 0 0 0 0.00% - - - - 0 0
TCW 27 27.1 27.1 27.1 27.1 +100 +0.37% 1,500 - - - 0 0
TDB 38 38 0 0 0 0 0.00% - - - - 0 0
TDF 14.2 16.3 16.3 16.3 16.3 +2,100 +14.79% 100 - - - 0 0
TDS 10.1 10.1 0 0 0 0 0.00% - - - - 0 0
TED 38.6 38.6 0 0 0 0 0.00% - - - - 0 0
TEL 6.1 6.1 0 0 0 0 0.00% - - - - 0 0
TGP 5 5.3 5.3 5.3 5.3 +300 +6.00% 100 - - - 0 0
TH1 2.6 2.6 0 0 0 0 0.00% - 35,202 2.16 - 0 0
THN 2.8 2.8 0 0 0 0 0.00% - - - - 0 0
THP 9.1 9.1 0 0 0 0 0.00% - - - - 0 0
THU 6.1 6.1 0 0 0 0 0.00% - - - - 0 0
THW 8.7 9.3 8.4 9.3 8.4 +600 +6.90% 300 - - - 0 0
TID 23 23 23 23.3 22.9 0 0.00% 27,500 - - - 0 0
TIE 4 4.6 4.6 4.6 4.6 +600 +15.00% 600 44,022 2.70 - 0 0
TIN 11.6 12.4 12.4 12.4 12.4 +800 +6.90% 100 - - - 0 0
TIS 4.3 4.4 4.4 4.5 4.3 +100 +2.33% 26,800 - - - 0 0
TKA 5.5 5.5 0 0 0 0 0.00% - - - - 0 0
TL4 7.1 7.1 7.9 7.9 7.1 0 0.00% 8,200 - - - 0 0
TLI 10.2 10.2 0 0 0 0 0.00% - - - - 0 0
TLP 6.9 6.9 0 0 0 0 0.00% - - - - 0 0
TLT 15 15 0 0 0 0 0.00% - - - - 0 0
TMG 56.2 56.2 54 56.2 54 0 0.00% 200 - - - 0 0
TMW 11.9 11.9 0 0 0 0 0.00% - - - - 0 0
TNB 9 9 0 0 0 0 0.00% - - - - 0 0
TNM 4 4 0 0 0 0 0.00% - - - - 0 0
TNP 20 20 0 0 0 0 0.00% - - - - 0 0
TNS 2.4 2.4 2.4 2.5 2.2 0 0.00% 62,100 - - - 0 0
TNW 11.5 10 10 11.3 10 -1,500 -13.04% 4,300 - - - 0 0
TOP 1 1.1 1.1 1.1 1 +100 +10.00% 69,700 - - - 0 0
TOS 32.5 32.9 32.9 32.9 32.9 +400 +1.23% 100 - - - 0 0 -
TOW 17 17 0 0 0 0 0.00% - - - - 0 0
TPS 16.5 16.5 0 0 0 0 0.00% - - - - 0 0
TQN 25.7 25.7 0 0 0 0 0.00% - - - - 0 0
TQW 8.8 8.8 0 0 0 0 0.00% - - - - 0 0
TR1 13 13 0 0 0 0 0.00% - - - - 0 0
TRS 32 32 0 0 0 0 0.00% - - - - 0 0
TRT 11.9 11.9 0 0 0 0 0.00% - - - - 0 0
TS3 4.9 5 5 5 5 +100 +2.04% 100 - - - 0 0
TS4 1.2 1.2 0 0 0 0 0.00% - 19,262 1.18 - 0 0
TSD 3.3 3.3 0 0 0 0 0.00% - - - - 0 0
TSG 13.5 13.5 0 0 0 0 0.00% - - - - 0 0
TSJ 19.9 22.8 22.7 22.8