会員ログイン ID   パスワード

会員登録・延長手続 パスワード確認  IDとパスワードを記憶させる

UPCoM株価

2019/07/23 15:00VNT(ベトナムタイム)
UPCoM インデックス
(10分ディレイ表示)
58.46
+0.45/+0.77%
売買高 20,424,867 株
(前日比 +48.02%)
売買高(相対取引を含む) 26,183,187 株
(前日比 +58.93%)
値上がり銘柄数 115
値下がり銘柄数 92
変わらず銘柄数 614
総銘柄数 821
売買代金 358,082 百万VND
(前日比 +35.71%)
売買代金(相対取引を含む) 461,666 百万VND
(前日比 +50.53%)
前日終値 58.01 (07/22) 
始値 58.01
高値 58.57
安値 57.71
年初来高値 58.46 (07/23) 
年初来安値 52.17 (01/03) 
外国人投資家
買い 売り 差引き(買い - 売り)
株数 (株) N/A N/A 0
金額 (百万VND) 0 0 0
産業トレンド
-0.00 +0.22 +0.72 -0.14 +0.83 -0.62
-0.96 +0.09 +0.26 +0.36 +0.15 - -
A   |   B   |   C   |   D   |   E   |   F   |   G   |   H   |   I   |   J   |   K   |   L   |   M   |   N   |   O   |   P   |   Q   |   R   |   S   |   T   |   U   |   V   |   W   |   X   |   Y   |   Z
 UPCoM株価(2019/07/23 15:00VNT)
銘柄 前日終値 取引値
(終値)
始値 高値 安値 前日比 前日比
(%)
売買高
(株)
売買代金
(千ドン)
時価総額
(百万ドン)
時価総額
(億円)
PER
(倍)
外国人
[買]成立
外国人
[売]成立
業種
合計 0 0.00 0 0
A32 23.5 23.5 0 0 0 0 0.00% - - - - - - -
ABC 11.2 10.84 11 11 10.5 -360 -3.21% 27,420 297 - - 7.44 - -
ABI 29.4 29.07 29 29.9 28.8 -330 -1.12% 7,240 210 - - 5.62 - -
ABR 10.1 11.6 11.6 11.6 11.6 +1,500 +14.85% 1,027 12 - - - - -
AC4 4.5 4.5 0 0 0 0 0.00% - - - - - - -
ACE 24.7 25 25 25 25 +300 +1.21% 100 3 - - - - -
ACS 14.5 14.5 0 0 0 0 0.00% - - - - - - -
ACV 82.1 81.19 81.6 82.9 80 -910 -1.11% 162,400 13,185 - - 24.72 - -
ADP 16.4 14.5 14.5 14.5 14.5 -1,900 -11.59% 100 1 - - 7.15 - -
AFC 10.3 10.3 0 0 0 0 0.00% - - - - - - -
AFX 4.8 4.91 4.8 5.4 4.8 +110 +2.29% 37,800 185 - - 15.66 - -
AG1 7.2 6.2 6.2 6.2 6.2 -1,000 -13.89% 100 1 - - - - -
AGP 23.1 20.1 20.1 20.1 20.1 -3,000 -12.99% 200 4 - - - - -
AGX 26 26 0 0 0 0 0.00% - - - - - - -
AMP 14 14 0 0 0 0 0.00% - - - - - - -
AMS 7.3 7.4 7.4 7.4 7.4 +100 +1.37% 1,700 13 - - 6.03 - -
ANT 5.8 5.8 0 0 0 0 0.00% - - - - - - -
APF 24.4 24.4 24.4 24.4 24.4 0 0.00% 1,000 24 - - 5.09 - -
APL 14 14 0 0 0 0 0.00% - - - - - - -
ASD 9.9 9.9 0 0 0 0 0.00% - - - - - - -
ATA 0.3 0.3 0 0 0 0 0.00% - - - - - - -
ATB 0.9 0.96 0.8 1 0.8 +60 +6.67% 500 0 - - - - -
AUM 10.5 10.5 0 0 0 0 0.00% - - - - - - -
AVC 31 31 0 0 0 0 0.00% - - - - - - -
AVF 0.4 0.4 0 0 0 0 0.00% - - - - - - -
B82 1.1 1.1 0 0 0 0 0.00% - - 5,500 0.26 - - -
BAB 20.7 20.6 20.6 20.6 20.6 -100 -0.48% 5,200 107 - - 16.69 - -
BAL 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BBM 7.2 7.2 0 0 0 0 0.00% - - - - - - -
BBT 13.5 13.5 13.5 13.5 13.5 0 0.00% 580 8 - - - - -
BCB 8.2 8.2 0 0 0 0 0.00% - - - - - - -
BCM 28.8 28.28 28.5 28.5 28.2 -520 -1.81% 52,590 1,487 - - 3.43 - -
BCP 12 12 0 0 0 0 0.00% - - - - - - -
BDC 13 11.1 11.1 11.1 11.1 -1,900 -14.62% 200 2 - - - - -
BDF 10 10 0 0 0 0 0.00% - - - - - - -
BDG 36.8 36.8 36.8 36.8 36.8 0 0.00% 100 4 - - 3.64 - -
BDP 10 10 0 0 0 0 0.00% - - - - - - -
BDT 18.6 18.65 19.1 19.1 18 +50 +0.27% 68,748 1,282 - - 7.22 - -
BDW 12 12 0 0 0 0 0.00% - - - - 8.75 - -
BEL 13.3 12.08 12.2 12.7 12 -1,220 -9.17% 8,600 104 - - - - -
BGW 10 10 0 0 0 0 0.00% - - - - 30.30 - -
BHA 12.5 14.29 12 14.3 12 +1,790 +14.32% 6,132,500 87,635 - - 21.31 - -
BHC 2.6 2.6 0 0 0 0 0.00% - - - - - - -
BHG 12 12 0 0 0 0 0.00% - - - - - - -
BHK 11 11 0 0 0 0 0.00% - - - - - - -
BHP 10.2 10.2 0 0 0 0 0.00% - - - - - - -
BHT 2.7 2.7 0 0 0 0 0.00% - - 12,420 0.59 - - -
BHV 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BIO 10 10 0 0 0 0 0.00% - - - - - - -
BKH 40.7 40.7 0 0 0 0 0.00% - - - - - - -
BLI 6 6 6 6 6 0 0.00% 2,400 14 - - 5.25 - -
BLN 7.1 7.1 0 0 0 0 0.00% - - - - - - -
BLT 17 10.2 10.2 10.2 10.2 -6,800 -40.00% 7,300 74 - - - - -
BLW 11.9 11.9 0 0 0 0 0.00% - - - - - - -
BMD 5.1 5.1 0 0 0 0 0.00% - - - - - - -
BMF 29.2 31.3 33.4 33.4 29.2 +2,100 +7.19% 200 6 - - 6.17 - -
BMG 23.5 23.5 0 0 0 0 0.00% - - - - - - -
BMJ 10.3 10.3 0 0 0 0 0.00% - - - - - - -
BMN 6.6 6.6 0 0 0 0 0.00% - - - - - - -
BMS 5.4 5.4 0 0 0 0 0.00% - - - - 2.96 - -
BMV 10 10 0 0 0 0 0.00% - - - - 29.57 - -
BNW 9.5 9.5 0 0 0 0 0.00% - - - - 13.37 - -
BOT 56.5 56.51 56 57.5 55.8 +10 +0.02% 87,500 4,945 - - - - -
BPW 10 10 0 0 0 0 0.00% - - - - - - -
BQB 5 5 0 0 0 0 0.00% - - - - 16.22 - -
BRR 9.5 9.5 0 0 0 0 0.00% - - - - 17.91 - -
BRS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
BSA 15.8 15.8 15.8 15.8 15.8 0 0.00% 600 9 - - 7.45 - -
BSD 35.5 35.5 0 0 0 0 0.00% - - - - - - -
BSG 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BSH 25 25 0 0 0 0 0.00% - - - - 9.88 - -
BSL 13.4 13.2 13.3 13.3 13.2 -200 -1.49% 54,800 723 - - 10.92 - -
BSP 24.7 23.77 24 24 23.6 -930 -3.77% 5,100 121 - - 6.44 - -
BSQ 25 25 0 0 0 0 0.00% - - - - 8.02 - -
BSR 11.4 11.16 11.4 11.4 11 -240 -2.11% 1,621,135 18,099 - - 31.84 - -
BT1 18 18 0 0 0 0 0.00% - - - - - - -
BT6 1.7 1.7 0 0 0 0 0.00% - - - - - - -
BTB 6.3 6.3 0 0 0 0 0.00% - - - - 6.61 - -
BTC 58 58 0 0 0 0 0.00% - - - - - - -
BTD 20.3 20.96 20.4 21.4 20.4 +660 +3.25% 5,643 118 - - - - -
BTG 5.5 5.5 0 0 0 0 0.00% - - - - - - -
BTH 8 8 0 0 0 0 0.00% - - - - - - -
BTN 7.5 7.5 0 0 0 0 0.00% - - - - - - -
BTR 6.8 6.8 0 0 0 0 0.00% - - - - - - -
BTU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
BTV 20 18 18 18 18 -2,000 -10.00% 100 2 - - 50.46 - -
BUD 10.3 11.17 10.5 11.3 10.5 +870 +8.45% 8,300 93 - - - - -
BVG 1.7 1.7 1.7 1.7 1.7 0 0.00% 5,800 10 - - - - -
BVN 13 14.9 14.9 14.9 14.9 +1,900 +14.62% 30,200 450 - - - - -
BWA 9.1 9.1 0 0 0 0 0.00% - - - - - - -
BWS 42 39.3 36.6 42 36.6 -2,700 -6.43% 200 8 - - 10.98 - -
C12 4.4 4.4 0 0 0 0 0.00% - - - - - - -
C21 25.1 25.1 25.1 25.1 25.1 0 0.00% 600 15 - - 6.16 - -
C22 20.6 20.6 0 0 0 0 0.00% - - - - - - - -
C36 11.7 11.7 0 0 0 0 0.00% - - - - - - -
C4G 8.1 8 8 8.1 7.9 -100 -1.23% 252,500 2,020 - - 4.67 - -
C71 8 8 0 0 0 0 0.00% - - - - - - -
CAD 0.3 0.3 0 0 0 0 0.00% - - - - - - -
CAT 8.5 8.3 8.3 8.5 8.2 -200 -2.35% 1,600 13 - - - - -
CBI 2.8 3.12 3.1 3.2 3.1 +320 +11.43% 2,900 9 - - - - -
CBS 9 9 0 0 0 0 0.00% - - - - - - -
CC1 13 13 0 0 0 0 0.00% - - - - 10.19 - -
CC4 10.6 10.6 0 0 0 0 0.00% - - - - - - -
CCH 10 10 0 0 0 0 0.00% - - - - - - -
CCM 20.1 20.1 0 0 0 0 0.00% - - 124,618 5.88 6.02 - -
CCP 13.2 13.2 0 0 0 0 0.00% - - - - 123.67 - -
CCR 15.8 15.8 0 0 0 0 0.00% - - - - 20.84 - -
CCT 10 10 0 0 0 0 0.00% - - - - 121.18 - -
CCV 35 35 0 0 0 0 0.00% - - - - - - -
CDG 7.8 7.8 0 0 0 0 0.00% - - - - - - -
CDH 3.4 3.4 0 0 0 0 0.00% - - - - - - -
CDO 1 1.07 1.1 1.1 1 +70 +7.00% 410 0 33,710 1.59 - - -
CDP 8.6 8.6 0 0 0 0 0.00% - - - - 6.30 - -
CDR 6.1 6.1 0 0 0 0 0.00% - - - - - - -
CE1 9 9 0 0 0 0 0.00% - - - - - - -
CEC 15 15 0 0 0 0 0.00% - - - - - - -
CEG 10 10 0 0 0 0 0.00% - - - - - - -
CEN 16.8 16.55 16.8 16.8 16.4 -250 -1.49% 5,400 89 - - - - -
CFC 17.9 17.9 0 0 0 0 0.00% - - - - - - -
CGP 11.9 11.9 0 0 0 0 0.00% - - - - - - -
CGV 2.9 2.9 0 0 0 0 0.00% - - - - - - -
CH5 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CHC 3.5 3.5 0 0 0 0 0.00% - - - - - - -
CHS 9.7 10.13 8.6 10.9 8.6 +430 +4.43% 300 3 - - 20.29 - -
CI5 5.5 5.5 0 0 0 0 0.00% - - - - - - -
CID 10.4 10.4 0 0 0 0 0.00% - - - - - - -
CIP 34.3 34.3 0 0 0 0 0.00% - - - - - - -
CKA 15.2 15.2 0 0 0 0 0.00% - - - - - - -
CKD 17 17 0 0 0 0 0.00% - - - - 4.80 - -
CKH 2.7 2.7 0 0 0 0 0.00% - - - - - - -
CLX 10.9 10.99 11 11 10.9 +90 +0.83% 3,511 39 - - 7.22 - -
CMF 142 142 0 0 0 0 0.00% - - - - - - -
CMK 9.1 9.1 0 0 0 0 0.00% - - - - - - -
CMN 41.4 41.4 0 0 0 0 0.00% - - - - - - -
CMP 9.1 9.1 0 0 0 0 0.00% - - - - 12 - -
CMT 10.3 10.1 10.3 10.5 9.9 -200 -1.94% 11,300 114 73,562 3.47 3.18 - -
CMW 10 10 0 0 0 0 0.00% - - - - 17.14 - -
CNC 19.6 19.6 0 0 0 0 0.00% - - - - - - -
CNH 14 14 0 0 0 0 0.00% - - - - - - -
CNN 18.5 18.5 0 0 0 0 0.00% - - - - - - -
CNT 5.4 5.4 0 0 0 0 0.00% - - - - - - -
CPH 5.1 5.1 0 0 0 0 0.00% - - - - - - -
CPI 2 2 0 0 0 0 0.00% - - - - - - -
CQT 3 3 3 3 3 0 0.00% 6,000 18 - - 9.99 - -
CT3 8 8 0 0 0 0 0.00% - - - - - - -
CTN 0.2 0.2 0 0 0 0 0.00% - - - - - - -
CTR 34.7 36.97 36 38.1 36 +2,270 +6.54% 242,566 8,968 - - 10.91 - -
CTW 9 9 0 0 0 0 0.00% - - - - 7.57 - -
CVC 10 10 0 0 0 0 0.00% - - - - - - -
CVH 11.3 11.3 0 0 0 0 0.00% - - - - - - -
CXH 7 7 0 0 0 0 0.00% - - - - - - -
CYC 0.9 0.9 0 0 0 0 0.00% - - 8,142 0.38 - - -
CZC 5 5 0 0 0 0 0.00% - - - - - - -
DAC 13 13 0 0 0 0 0.00% - - - - - - -
DAP 69.1 69.1 0 0 0 0 0.00% - - - - - - -
DAR 7.2 7.2 0 0 0 0 0.00% - - - - - - -
DAS 7.5 6.5 6.5 6.5 6.5 -1,000 -13.33% 200 1 - - - - -
DBH 9.7 9.7 0 0 0 0 0.00% - - - - - - -
DBM 45 45 0 0 0 0 0.00% - - - - - - -
DBW 10 10 0 0 0 0 0.00% - - - - 322.39 - -
DC1 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DCD 15.6 15.6 0 0 0 0 0.00% - - - - - - -
DCF 8.2 8.2 0 0 0 0 0.00% - - - - - - -
DCG 26.1 26.1 0 0 0 0 0.00% - - - - - - -
DCH 5.5 5.5 0 0 0 0 0.00% - - - - - - -
DCI 2.8 2.8 0 0 0 0 0.00% - - - - - - -
DCR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
DCT 0.6 0.6 0 0 0 0 0.00% - - - - 1.53 - -
DDH 5.3 5.3 0 0 0 0 0.00% - - - - - - -
DDM 0.7 0.7 0 0 0 0 0.00% - - - - - - -
DDN 11.9 10.44 12 12 10.2 -1,460 -12.27% 1,400 15 - - - - -
DDV 6.7 7.3 7.3 7.3 7.3 +600 +8.96% 100 1 - - 13.39 - -
DFC 36.5 36.5 0 0 0 0 0.00% - - - - - - -
DGT 24.6 24.6 0 0 0 0 0.00% - - - - - - -
DHB 9.8 9.8 0 0 0 0 0.00% - - - - - - -
DHD 30.1 30 30 30 30 -100 -0.33% 100 3 - - - - -
DHN 12.3 12.3 0 0 0 0 0.00% - - - - - - -
DKP 10 10 0 0 0 0 0.00% - - - - - - -
DLD 9 9 0 0 0 0 0.00% - - - - - - -
DLT 14.2 14.2 0 0 0 0 0.00% - - - - 4.05 - -
DM7 10.6 10.6 0 0 0 0 0.00% - - - - 3.39 - -
DNA 22.1 22.1 22.1 22.1 22.1 0 0.00% 1,500 33 - - 9.01 - -
DND 32.5 32.5 0 0 0 0 0.00% - - - - - - -
DNE 9.6 9.6 0 0 0 0 0.00% - - - - - - -
DNH 26.5 26.5 0 0 0 0 0.00% - - - - 9.89 - -
DNL 15.5 15.5 0 0 0 0 0.00% - - - - - - -
DNN 3.1 3.1 0 0 0 0 0.00% - - - - 1.32 - -
DNR 6.2 6.2 0 0 0 0 0.00% - - - - - - -
DNS 11.1 11.1 0 0 0 0 0.00% - - - - - - -
DNW 19.2 19.87 19.8 20.1 19.5 +670 +3.49% 6,500 129 - - 18.14 - -
DOC 8 8 8 8 8 0 0.00% 900 7 - - - - -
DOP 11.6 10.9 10.9 10.9 10.9 -700 -6.03% 100 1 - - - - -
DP1 14.5 14.5 0 0 0 0 0.00% - - - - 9.48 - - -
DP2 7.4 7.4 0 0 0 0 0.00% - - - - - - -
DPH 22.5 22.5 0 0 0 0 0.00% 10 0 - - - - -
DPP 14.5 14.5 0 0 0 0 0.00% - - - - - - -
DRI 6.3 6.31 6.3 6.4 6.2 +10 +0.16% 55,600 351 - - 11.16 - -
DSC 8.5 8.9 8.9 8.9 8.9 +400 +4.71% 200 2 - - 4.10 - -
DSG 16.1 16.1 0 0 0 0 0.00% - - - - - - -
DSP 12 11.7 11.7 11.7 11.7 -300 -2.50% 100 1 - - 23.19 - -
DSS 6.1 6.1 0 0 0 0 0.00% - - - - - - -
DSV 7 7 0 0 0 0 0.00% - - - - - - -
DT4 10 10 0 0 0 0 0.00% - - - - - - -
DTC 14.3 14.3 0 0 0 0 0.00% - - - - 12.98 - -
DTG 19.2 19.2 0 0 0 0 0.00% - - - - - - -
DTI 13.5 13.5 0 0 0 0 0.00% - - - - - - -
DTK 11.2 11.2 0 0 0 0 0.00% - - - - 20.97 - -
DTN 7.9 7.9 0 0 0 0 0.00% - - - - - - -
DTV 20 20 0 0 0 0 0.00% - - - - - - -
DVC 9 9 0 0 0 0 0.00% - - - - - - -
DVH 11 11 0 0 0 0 0.00% - - - - - - -
DVN 13.9 13.85 13.9 14 13.8 -50 -0.36% 15,410 213 - - 15.02 - -
DVW 25.6 25.6 0 0 0 0 0.00% - - - - - - -
DWS 10.8 10.8 0 0 0 0 0.00% - - - - - - -
DX2 10.2 10.2 0 0 0 0 0.00% - - - - - - -
DXL 3.1 3.1 0 0 0 0 0.00% - - - - - - -
EAD 17.8 17.8 0 0 0 0 0.00% - - - - - - -
EFI 3.3 3.3 0 0 0 0 0.00% - - - - - - -
EIC 12 12 0 0 0 0 0.00% - - - - 282.34 - -
EIN 4 3.6 3.6 4 3.5 -400 -10.00% 14,016 50 - - 17.48 - -
EME 47.9 47.9 0 0 0 0 0.00% - - - - - - -
EMG 24.7 24.7 0 0 0 0 0.00% - - - - - - -
EMS 39.4 39.4 0 0 0 0 0.00% - - - - - - -
EPC 10.2 10.2 0 0 0 0 0.00% - - - - - - -
EPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
EVF 6.9 6.82 6.8 7 6.7 -80 -1.16% 79,939 545 - - 10.47 - -
FBA 0.9 0.9 0 0 0 0 0.00% - - - - - - -
FBC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
FCC 11 11 0 0 0 0 0.00% - - - - - - -
FCS 9 9 0 0 0 0 0.00% - - - - - - -
FDG 1.1 1.1 0 0 0 0 0.00% - - - - - - -
FGL 10 10 0 0 0 0 0.00% - - - - - - -
FHN 23.8 23.8 0 0 0 0 0.00% - - - - - - -
FHS 25.5 26 22 28 22 +500 +1.96% 300 8 - - - - -
FIC 9.8 9.8 0 0 0 0 0.00% - - - - 14.11 - -
FOC 137.4 137.4 0 0 0 0 0.00% - - - - 7.57 - -
FOX 40.1 40.08 40.8 41 39.7 -20 -0.05% 5,200 208 - - 8.19 - -
FRC 19.8 21.01 22.7 22.7 19.8 +1,210 +6.11% 1,200 25 - - - - -
FRM 10 10 0 0 0 0 0.00% - - - - - - -
FSO 15 15 0 0 0 0 0.00% - - - - - - -
FT1 30.8 30.8 0 0 0 0 0.00% - - - - - - -
FTI 2.5 2.5 0 0 0 0 0.00% - - - - - - -
G20 0.4 0.4 0 0 0 0 0.00% - - 5,760 0.27 - - -
G36 6.1 5.97 6 6 5.9 -130 -2.13% 155,310 927 - - 6.34 - -
GCB 6 6 0 0 0 0 0.00% - - - - - - -
GEG 23.8 25.04 23.7 27.3 23.7 +1,240 +5.21% 1,226,635 30,721 - - 23.29 - -
GER 5.4 5.4 0 0 0 0 0.00% - - - - - - -
GGG 2 2 0 0 0 0 0.00% - - - - - - -
GGS 5.1 5.1 0 0 0 0 0.00% - - - - - - -
GHC 34.6 34.84 34.8 35 34.8 +240 +0.69% 6,800 237 - - 8.01 - -
GLC 10 10 0 0 0 0 0.00% - - - - - - -
GLW 8 8 0 0 0 0 0.00% - - - - - - -
GND 23.6 22.85 23 23 22.7 -750 -3.18% 200 5 - - - - -
GSM 9.9 9.9 0 0 0 0 0.00% - - - - - - -
GTC 2.1 2.1 0 0 0 0 0.00% - - - - - - -
GTD 6 6.9 6.9 6.9 6.9 +900 +15.00% 100 1 - - - - -
GTH 5.7 5.7 0 0 0 0 0.00% - - - - - - -
GTS 8.3 8.3 0 0 0 0 0.00% - - - - 6.14 - -
GTT 0.4 0.4 0 0 0 0 0.00% - - - - - - -
GVR 14.1 14.23 14.2 14.5 14 +130 +0.92% 1,773,740 25,248 - - 21.78 - -
GVT 32.3 32.92 32.3 33 32.3 +620 +1.92% 6,465 213 - - - - -
H11 9.2 9.2 0 0 0 0 0.00% - - - - - - -
HAB 28 28 0 0 0 0 0.00% - - - - - - -
HAC 4.5 4.5 4.5 4.5 4.5 0 0.00% 14,100 63 - - - - -
HAF 18.9 16.3 16.3 16.3 16.3 -2,600 -13.76% 100 2 - - - - -
HAM 18 18 0 0 0 0 0.00% - - - - - - -
HAN 10.9 11 11 11 11 +100 +0.92% 900 10 - - - - -
HAV 4.2 4.2 0 0 0 0 0.00% - - - - - - -
HBD 18.7 21.5 21.5 21.5 21.5 +2,800 +14.97% 100 2 - - - - -
HBH 3.6 3.6 0 0 0 0 0.00% - - - - 4.13 - -
HBW 31.4 31.4 0 0 0 0 0.00% - - - - - - -
HC3 26.5 26.5 26.5 26.5 26.5 0 0.00% 4,000 106 - - 5.35 - -
HCI 8 8 0 0 0 0 0.00% - - - - - - -
HCS 39.8 39.8 0 0 0 0 0.00% - - - - - - -
HD2 8.2 7.57 7.3 7.6 7.3 -630 -7.68% 1,100 8 - - - - -
HD8 6.5 6.5 0 0 0 0 0.00% - - - - - - -
HDM 23.2 23.2 0 0 0 0 0.00% - - - - - - -
HDO 0.8 0.9 0.9 0.9 0.9 +100 +12.50% 19,500 18 10,350 0.49 - - -
HDP 8.5 8.5 0 0 0 0 0.00% - - - - - - -
HDW 10.6 12.3 12.3 12.3 12.3 +1,700 +16.04% 1,000 12 - - 8.77 - -
HEC 30.5 30.5 30.5 30.5 30.5 0 0.00% 200 6 - - - - -
HEJ 17 17 0 0 0 0 0.00% - - - - - - -
HEM 14.3 14.4 13.8 15 13.8 +100 +0.70% 300 4 - - 4.07 - -
HEP 8.3 8.3 0 0 0 0 0.00% - - - - - - -
HES 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HFB 16.4 16.4 0 0 0 0 0.00% - - - - - - -
HFC 36.8 36.8 0 0 0 0 0.00% - - - - - - -
HFS 11.2 11.2 0 0 0 0 0.00% - - - - - - -
HFT 14 14 0 0 0 0 0.00% - - - - 33.30 - -
HFX 1.4 1.4 0 0 0 0 0.00% - - - - - - -
HGW 9.4 9.4 0 0 0 0 0.00% - - - - 23.62 - -
HHA 93.1 93.1 0 0 0 0 0.00% - - - - - - -
HHN 6.8 6.8 0 0 0 0 0.00% - - - - - - -
HHR 4.5 4.5 0 0 0 0 0.00% - - - - - - -
HHV 10.7 10.7 0 0 0 0 0.00% - - - - - - -
HIG 8.3 7.5 7.5 7.5 7.5 -800 -9.64% 1,800 14 - - 23.46 - -
HIZ 19 19 0 0 0 0 0.00% - - - - - - -
HJC 3.4 3.4 0 0 0 0 0.00% - - - - 5.06 - -
HKP 6.1 6.9 6.9 6.9 6.9 +800 +13.11% 100 1 - - - - -
HLA 0.2 0.2 0 0 0 0 0.00% - - - - - - -
HLB 83.5 83.5 0 0 0 0 0.00% - - - - - - -
HLE 4.3 4.3 0 0 0 0 0.00% - - - - - - -
HLR 9.6 9.6 0 0 0 0 0.00% - - - - - - -
HLS 26.5 26.5 0 0 0 0 0.00% - - - - - - -
HMG 10.3 10.3 0 0 0 0 0.00% - - - - - - -
HMS 24.5 26.46 26.4 26.5 26.4 +1,960 +8.00% 500 13 - - - - -
HNA 13 12.5 12.5 12.5 12.5 -500 -3.85% 870 11 - - 14.26 - -
HNB 15.4 15.4 0 0 0 0 0.00% - - - - - - -
HND 14.9 14.99 15 15 14.9 +90 +0.60% 53,100 796 - - 12.04 - -
HNF 52.7 54.87 44.8 59.9 44.8 +2,170 +4.12% 300 16 - - - - -
HNI 37 36.6 36.6 36.6 36.6 -400 -1.08% 100 4 - - - - -
HNP 13.3 13.3 0 0 0 0 0.00% - - - - - - -
HNR 12 12 0 0 0 0 0.00% - - - - - - -
HNT 4.1 4.1 0 0 0 0 0.00% - - - - - - -
HPB 13 13.43 13.3 13.6 13.3 +430 +3.31% 300 4 - - - - -
HPD 18.5 18.53 18.5 18.6 18.5 +30 +0.16% 18,200 337 - - - - -
HPH 6.5 5.6 5.6 5.6 5.6 -900 -13.85% 100 1 - - - - -
HPI 15.2 15.5 17 17 15.3 +300 +1.97% 11,400 177 - - 4.92 - -
HPP 33.6 32.5 33 33 32 -1,100 -3.27% 6,000 195 - - - - -
HPT 7.7 7.5 7.5 7.5 7.5 -200 -2.60% 2,000 15 - - - - -
HPU 5.3 5.3 0 0 0 0 0.00% - - - - - - -
HPW 12.1 12.1 0 0 0 0 0.00% - - - - 10.54 - -
HRB 44 44 0 0 0 0 0.00% - - - - - - -
HRG 6.6 6.6 0 0 0 0 0.00% - - - - - - -
HRT 4.2 4.2 0 0 0 0 0.00% - - - - 14.60 - -
HSA 34 33.5 33.5 33.5 33.5 -500 -1.47% 300 10 - - - - -
HSI 1.4 1.5 1.5 1.5 1.5 +100 +7.14% 200 0 - - - - -
HSM 10.5 10.5 0 0 0 0 0.00% - - - - 38.15 - -
HTE 5.6 5.61 5.7 5.7 5.6 +10 +0.18% 1,000 6 - - 4.58 - -
HTG 20.1 20.52 20.3 20.6 20.3 +420 +2.09% 7,800 160 - - 4.59 - -
HTK 10.5 10.5 0 0 0 0 0.00% - - - - - - -
HTM 11.5 11.56 11.7 12.2 11.3 +60 +0.52% 251,203 2,904 - - - - -
HTR 10 10 10 10 10 0 0.00% 1,800 18 - - - - -
HTU 9.9 9.9 0 0 0 0 0.00% - - - - 42.32 - -
HTW 10 10 0 0 0 0 0.00% - - - - 46.57 - -
HU4 5 5 0 0 0 0 0.00% - - - - 23.25 - -
HU6 7.3 8.3 8.3 8.3 8.3 +1,000 +13.70% 100 1 - - - - -
HUG 36 36 0 0 0 0 0.00% - - - - 3.89 - -
HWS 8.7 8.7 0 0 0 0 0.00% - - - - 18.21 - -
I10 0.8 0.8 0 0 0 0 0.00% - - - - - - -
ICC 45 45 0 0 0 0 0.00% - - - - - - -
ICI 8.3 8.3 0 0 0 0 0.00% - - - - - - -
ICN 81.5 81.5 0 0 0 0 0.00% - - - - - - -
IDC 18.9 18.96 18.2 19.3 18 +60 +0.32% 46,900 889 - - 10.49 - -
IDN 9 9 0 0 0 0 0.00% - - - - - - -
IFC 10.5 10.47 10.5 10.5 10.3 -30 -0.29% 600 6 - - - - -
IFS 22.3 22.81 23 24.8 22.3 +510 +2.29% 15,400 351 - - 9.82 - -
IHK 8.5 8.5 0 0 0 0 0.00% - - - - - - -
IKH 7.9 7.9 0 0 0 0 0.00% - - - - - - -
ILA 1.8 1.78 1.8 1.8 1.7 -20 -1.11% 55,500 99 - - - - -
ILC 3 2.83 2.9 2.9 2.8 -170 -5.67% 400 1 - - - - -
ILS 17.7 17.61 17.7 17.7 17.6 -90 -0.51% 3,600 63 - - - - -
IME 30.7 30.7 0 0 0 0 0.00% - - - - - - -
IN4 126.5 126.5 0 0 0 0 0.00% - - - - - - -
IPA 14.6 14.6 0 0 0 0 0.00% - - - - 14.04 - -
IPH 185 185 0 0 0 0 0.00% - - - - - - -
IRC 9.7 9.7 0 0 0 0 0.00% - - - - 20.16 - -
ISG 1.2 1.2 0 0 0 0 0.00% - - - - - - -
ISH 15 15 0 0 0 0 0.00% - - - - 7.29 - -
IST 26.9 26.9 0 0 0 0 0.00% - - - - 8.81 - -
ITS 2.3 2.3 2.3 2.3 2.3 0 0.00% 300 1 - - 25.38 - -
JOS 2.2 2.2 0 0 0 0 0.00% - - - - - - -
KBE 17 17 0 0 0 0 0.00% - - - - 7.28 - -
KCB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KCE 18 18 0 0 0 0 0.00% - - - - - - -
KDF 28.8 28.84 29 29 28.8 +40 +0.14% 45,400 1,309 - - 21.23 - -
KGM 7.7 7.7 0 0 0 0 0.00% - - - - - - -
KGU 15.9 15.9 0 0 0 0 0.00% - - - - - - -
KHA 30.8 30.8 0 0 0 0 0.00% - - 429,930 20.28 25.33 - -
KHB 0.6 0.6 0 0 0 0 0.00% - - 17,445 0.82 - - -
KHD 66.4 66.4 0 0 0 0 0.00% - - - - 22.02 - -
KHL 0.3 0.3 0 0 0 0 0.00% - - 3,600 0.17 - - -
KHW 23 23 0 0 0 0 0.00% - - - - 15.81 - -
KIP 10.9 12.5 12.5 12.5 12.5 +1,600 +14.68% 100 1 - - - - -
KLB 10.2 9.89 10.2 10.2 9.8 -310 -3.04% 1,316 13 - - 13.52 - -
KSE 24.1 24.1 0 0 0 0 0.00% - - - - - - -
KSV 13 13 13 13 13 0 0.00% 1,000 13 - - 37.62 - -
KTB 1.9 1.9 0 0 0 0 0.00% - - - - - - -
KTC 26.7 26.7 0 0 0 0 0.00% - - - - 60.55 - -
KTL 17.7 20.3 20.3 20.3 20.3 +2,600 +14.69% 100 2 - - 3.88 - -
KTU 10.5 10.5 0 0 0 0 0.00% - - - - - - -
L12 9.5 9.5 0 0 0 0 0.00% - - - - - - -
L44 1.9 1.9 0 0 0 0 0.00% - - 7,562 0.36 - - -
L45 2.6 2.6 0 0 0 0 0.00% - - - - - - -
L63 8 8 0 0 0 0 0.00% - - - - - - -
LAI 15 15 0 0 0 0 0.00% - - - - - - -
LAW 11.7 11.7 0 0 0 0 0.00% - - - - 5.99 - -
LBC 11.2 11.2 0 0 0 0 0.00% - - - - - - -
LCC 3.1 3.1 0 0 0 0 0.00% - - - - - - -
LCW 10 10 0 0 0 0 0.00% - - - - 588.72 - -
LDW 11 11 0 0 0 0 0.00% - - - - - - -
LG9 7.2 7.2 0 0 0 0 0.00% - - - - - - -
LIC 5.3 5 5 5 5 -300 -5.66% 100 1 - - 15.08 - -
LKW 27.6 27.6 0 0 0 0 0.00% - - - - - - -
LLM 20.9 23.2 23.2 23.2 23.2 +2,300 +11.00% 100 2 - - - - -
LM3 0.7 0.7 0 0 0 0 0.00% - - - - 0.70 - -
LMC 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LMI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
LPB 7.9 8.35 8 8.7 7.9 +450 +5.70% 1,892,775 15,806 - - 4.94 - -
LQN 9 9 0 0 0 0 0.00% - - - - - - -
LTG 22.6 22.65 22.6 22.9 22.6 +50 +0.22% 15,848 359 - - 4.16 - -
LWS 9.4 9.4 0 0 0 0 0.00% - - - - 12.34 - -
M10 17 17 0 0 0 0 0.00% - - - - 7.27 - -
MBN 10 10 0 0 0 0 0.00% - - - - - - -
MC3 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MCH 94.3 94.3 94.3 94.3 94.3 0 0.00% 935 88 - - 16.07 - -
MCI 5.6 5.6 0 0 0 0 0.00% - - - - - - -
MCT 15.8 15.8 0 0 0 0 0.00% - - - - - - -
MDA 9 9 0 0 0 0 0.00% - - - - - - -
MDF 5.2 5.2 0 0 0 0 0.00% - - - - 13.11 - -
MDN 13.2 13.2 0 0 0 0 0.00% - - - - - - -
MEF 1.6 1.6 0 0 0 0 0.00% - - - - - - -
MES 10 10 0 0 0 0 0.00% - - - - - - -
MFS 33.7 33.93 33 34.4 33 +230 +0.68% 137,330 4,660 - - - - -
MGC 5.8 5.8 0 0 0 0 0.00% - - - - - - -
MGG 42 42 0 0 0 0 0.00% - - - - - - -
MH3 44.8 47.9 44.8 50.8 44.8 +3,100 +6.92% 26,945 1,291 - - 4.71 - -
MIC 6 6 0 0 0 0 0.00% - - - - - - -
MIE 10.1 10.1 0 0 0 0 0.00% - - - - 195.43 - -
MIG 12.3 12.51 12.3 13.2 12.3 +210 +1.71% 248,150 3,104 - - 8.80 - -
MKP 53.3 53.3 0 0 0 0 0.00% - - - - 12.58 - -
MLC 9 9 0 0 0 0 0.00% - - - - - - -
MLS 18.1 18.1 0 0 0 0 0.00% - - 72,400 3.42 7.37 - -
MNB 33 34.9 34.9 34.9 34.9 +1,900 +5.76% 100 3 - - 6.76 - -
MND 10 10 0 0 0 0 0.00% - - - - - - -
MPC 35.8 35.82 35.8 35.9 35.6 +20 +0.06% 98,401 3,525 - - 6.44 - -
MPY 9.8 9.8 0 0 0 0 0.00% - - - - - - -
MQB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
MQN 41.8 42.33 41.1 42.8 41.1 +530 +1.27% 1,600 68 - - - - -
MRF 17.5 17.5 0 0 0 0 0.00% - - - - - - -
MSR 18 17.84 17.9 18 17.7 -160 -0.89% 46,675 833 - - 27.07 - -
MTA 1.7 1.5 1.5 1.5 1.5 -200 -11.76% 1,000 2 - - - - -
MTC 9.5 9.5 0 0 0 0 0.00% - - - - - - -
MTG 2.5 2.5 2.5 2.5 2.5 0 0.00% 9,900 25 - - - - -
MTH 7.7 8 8 8 8 +300 +3.90% 100 1 - - - - -
MTL 13.9 13.9 0 0 0 0 0.00% - - - - - - -
MTM 2.6 2.6 0 0 0 0 0.00% - - - - - - -
MTP 12.9 12.9 0 0 0 0 0.00% - - - - - - -
MTS 15.1 15.1 0 0 0 0 0.00% - - - - 16.88 - -
MTV 13.1 13.1 13.1 13.1 13.1 0 0.00% 512 7 - - - - -
MVB 6.9 6.3 6.3 6.3 6.3 -600 -8.70% 100 1 - - 4.22 - -
MVC 8.8 8.8 0 0 0 0 0.00% - - - - 6.69 - -
MVN 14.5 14.5 0 0 0 0 0.00% - - - - 120.75 - -
MVY 5.6 5.6 0 0 0 0 0.00% - - - - - - -
NAC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
NAS 29 29 0 0 0 0 0.00% - - - - - - -
NAU 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NAW 9.1 9.1 0 0 0 0 0.00% - - - - 12925.99 - -
NBE 7.2 6.85 7 7 6.8 -350 -4.86% 1,100 8 - - - - -
NBR 6.8 6.8 0 0 0 0 0.00% - - - - - - -
NBT 5.5 5.5 0 0 0 0 0.00% - - - - 2.83 - -
NCP 6.3 5.85 5.4 6.3 5.4 -450 -7.14% 200 1 - - - - -
NCS 31.2 30.42 30.8 30.8 30.1 -780 -2.50% 3,800 116 - - 12.70 - -
ND2 21.5 21.5 21.5 21.5 21.5 0 0.00% 2,000 43 - - 10.73 - -
NDC 37.1 37.1 0 0 0 0 0.00% - - - - - - -
NDP 18.9 21.7 21.7 21.7 21.7 +2,800 +14.81% 500 11 - - - - -
NDT 6.3 6.9 6.9 6.9 6.9 +600 +9.52% 100 1 - - 4.81 - -
NDW 10 10 0 0 0 0 0.00% - - - - - - -
NED 10.2 10 10 10 10 -200 -1.96% 2,000 20 - - 7.65 - -
NHH 35 32.74 34.5 34.6 30.1 -2,260 -6.46% 12,800 419 - - - - -
NHT 65.6 65 65 65 65 -600 -0.91% 121 8 - - - - -
NHV 12 12 0 0 0 0 0.00% - - - - - - -
NLS 9.5 9.5 0 0 0 0 0.00% - - - - - - -
NMK 8.9 8.9 0 0 0 0 0.00% - - - - - - -
NNB 9.9 9.9 0 0 0 0 0.00% - - - - - - -
NNG 5.9 5.61 6 6 5.5 -290 -4.92% 37,400 210 - - - - -
NNT 21.8 21.8 0 0 0 0 0.00% - - - - - - -
NOS 0.3 0.3 0 0 0 0 0.00% - - - - - - -
NPH 11.4 11.4 0 0 0 0 0.00% - - - - - - -
NPS 30 30 0 0 0 0 0.00% - - 65,100 3.07 - - -
NQB 11.2 11.2 0 0 0 0 0.00% - - - - 32.82 - -
NQN 8.4 9.6 9.6 9.6 9.6 +1,200 +14.29% 100 1 - - 8.39 - -
NQT 8.7 8.7 0 0 0 0 0.00% - - - - 21.92 - -
NS2 14.9 14.9 17.1 17.1 12.7 0 0.00% 200 3 - - 67.85 - -
NS3 23.7 23.7 0 0 0 0 0.00% - - - - - - -
NSG 10 10 0 0 0 0 0.00% - - - - - - -
NSS 13.3 13.3 0 0 0 0 0.00% - - - - - - -
NTB 0.4 0.4 0 0 0 0 0.00% - - - - - - -
NTC 189.4 188.02 189.4 190.9 186.5 -1,380 -0.73% 24,555 4,617 - - 5.91 - -
NTR 6 6 0 0 0 0 0.00% - - - - - - -
NTT 10 10 0 0 0 0 0.00% - - - - - - -
NTW 21.8 21.8 0 0 0 0 0.00% - - - - - - -
NUE 7.8 7.8 0 0 0 0 0.00% - - - - - - -
NVP 6.3 6.3 0 0 0 0 0.00% - - - - - - -
NWT 5.8 5.8 0 0 0 0 0.00% - - - - - - -
OIL 11.3 11.12 11.2 11.3 11 -180 -1.59% 154,590 1,720 - - 75.73 - -
ONW 15.3 15.3 0 0 0 0 0.00% - - - - - - -
PAI 9.7 9.7 0 0 0 0 0.00% - - - - - - -
PBK 10 10 0 0 0 0 0.00% - - - - 37.59 - -
PBT 13.9 15.8 15.8 15.8 15.8 +1,900 +13.67% 100 2 - - 9.99 - -
PCC 14 12.5 12.5 12.5 12.5 -1,500 -10.71% 2,000 25 - - - - -
PCF 10 10 0 0 0 0 0.00% - - - - 74.89 - -
PCM 7 7 0 0 0 0 0.00% - - - - - - -
PDT 7.5 7.5 0 0 0 0 0.00% - - - - - - -
PDV 4.4 4.4 0 0 0 0 0.00% - - - - 26.58 - -
PEC 8 8 0 0 0 0 0.00% - - - - - - -
PEG 6 6 0 0 0 0 0.00% - - - - - - -
PEQ 26.9 29.5 25.3 30.9 25.3 +2,600 +9.67% 400 12 - - - - -
PFL 0.9 0.95 0.9 1 0.8 +50 +5.56% 294,100 280 - - - - -
PGV 10.1 10.1 0 0 0 0 0.00% - - - - - - -
PHH 11.9 11.9 0 0 0 0 0.00% - - - - - - -
PIA 28 28.04 28 28.5 28 +40 +0.14% 1,300 36 - - 5.36 - -
PID 6.3 6.3 0 0 0 0 0.00% - - - - - - -
PIS 11.5 11.5 0 0 0 0 0.00% - - - - 9.15 - -
PIV 1 1 0 0 0 0 0.00% - - 17,325 0.82 - - -
PJS 12.7 12.2 11.3 13.1 11.3 -500 -3.94% 200 2 - - - - -
PKR 1.9 1.9 0 0 0 0 0.00% - - - - - - -
PLA 5 5 0 0 0 0 0.00% - - - - - - -
PMJ 13.8 14.6 15.4 15.4 13.8 +800 +5.80% 200 3 - - - - -
PMT 5.5 5.5 0 0 0 0 0.00% - - - - - - -
PMW 20.1 23.1 23.1 23.1 23.1 +3,000 +14.93% 100 2 - - 7.40 - -
PND 7.7 7.7 0 0 0 0 0.00% - - - - - - -
PNG 14.1 14.1 0 0 0 0 0.00% - - - - - - -
PNP 10.9 10.9 0 0 0 0 0.00% - - - - 3.94 - -
PNT 9 9 0 0 0 0 0.00% - - - - - - -
POB 13.7 13.7 0 0 0 0 0.00% - - - - - - -
POS 9 9 0 0 0 0 0.00% - - - - 22.07 - -
POV 5.7 5.7 0 0 0 0 0.00% - - - - 4.08 - -
PPH 18 18 0 0 0 0 0.00% - - - - 5.86 - -
PRO 4.3 4.3 0 0 0 0 0.00% - - - - - - -
PRT 15 15 15 15 15 0 0.00% 2,300 35 - - - - -
PSB 3 3 3 3 3 0 0.00% 930 3 - - 155.90 - -
PSG 0.2 0.2 0 0 0 0 0.00% - - - - - - -
PSL 30.9 30.9 30.9 30.9 30.9 0 0.00% 3,800 117 - - - - -
PSN 7.3 7.3 0 0 0 0 0.00% - - - - 6.95 - -
PSP 5.9 5.9 0 0 0 0 0.00% - - - - 8.21 - -
PTE 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PTG 1.5 1.5 0 0 0 0 0.00% - - - - - - -
PTH 14.3 14.3 0 0 0 0 0.00% - - - - - - -
PTK 1.7 1.7 0 0 0 0 0.00% - - - - - - -
PTO 1.8 1.8 0 0 0 0 0.00% - - - - - - -
PTP 13 13 0 0 0 0 0.00% - - - - - - -
PTT 4.6 5.1 5.1 5.1 5.1 +500 +10.87% 100 1 - - - - -
PTX 7.1 7.1 0 0 0 0 0.00% - - - - - - -
PVA 0.6 0.6 0 0 0 0 0.00% - - - - - - -
PVH 1.1 1.1 0 0 0 0 0.00% - - - - 22.21 - -
PVM 10.6 10.6 10.6 10.6 10.6 0 0.00% 100 1 - - 11.36 - -
PVO 4 4.09 4 4.1 4 +90 +2.25% 1,000 4 - - - - -
PVP 6.7 7 7 7 7 +300 +4.48% 100 1 - - 4.36 - -
PVR 1.3 1.3 0 0 0 0 0.00% - - 67,479 3.18 - - -
PVY 2.3 2.3 0 0 0 0 0.00% - - - - - - -
PWA 19.4 19.29 19.5 19.6 19 -110 -0.57% 125,710 2,425 - - - - -
PWS 34.9 30 30 30 30 -4,900 -14.04% 200 6 - - 50.19 - -
PX1 10 10 0 0 0 0 0.00% - - - - - - -
PXA 1.6 1.6 0 0 0 0 0.00% - - 24,000 1.13 - - -
PXC 0.4 0.4 0 0 0 0 0.00% - - - - - - -
PXL 5.5 5.5 5.5 5.6 5.5 0 0.00% 127,325 700 454,159 21.42 24.87 - -
PXM 0.2 0.2 0 0 0 0 0.00% - - - - - - -
PYU 10.9 10.9 0 0 0 0 0.00% - - - - - - -
QBR 8.9 8.9 0 0 0 0 0.00% - - - - - - -
QCC 8.1 8.1 0 0 0 0 0.00% - - - - - - -
QHW 12.8 12.8 0 0 0 0 0.00% - - - - - - -
QLD 6 6 0 0 0 0 0.00% - - - - - - -
QLT 7.8 7.8 0 0 0 0 0.00% - - - - - - -
QNS 31.5 31.53 31.4 31.6 31.4 +30 +0.10% 321,143 10,126 - - 7.51 - -
QNU 10.1 10.1 0 0 0 0 0.00% - - - - - - -
QNW 9 9 0 0 0 0 0.00% - - - - 28.32 - -
QPH 22 22 0 0 0 0 0.00% - - - - 7.52 - -
QSP 16.7 16.7 0 0 0 0 0.00% - - - - - - -
QTP 12.1 11.93 12.1 12.1 11.8 -170 -1.40% 23,600 282 - - 20.19 - -
RAT 6.5 6.5 0 0 0 0 0.00% - - - - - - -
RBC 14.6 14.6 0 0 0 0 0.00% - - - - - - -
RCC 20.9 21.95 22 22 21.9 +1,050 +5.02% 1,100 24 - - - - -
RCD 21 21 0 0 0 0 0.00% - - - - - - -
RGC 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RHN 9.2 9.2 0 0 0 0 0.00% - - - - - - -
RLC 10 10 0 0 0 0 0.00% - - - - - - -
RTB 9 9 0 0 0 0 0.00% - - - - 3.94 - -
RTH 4.4 4.4 0 0 0 0 0.00% - - - - - - -
RTS 41.2 41.2 0 0 0 0 0.00% - - - - - - -
S12 0.3 0.3 0 0 0 0 0.00% - - - - - - -
S27 3 3 0 0 0 0 0.00% - - - - - - -
S33 25.5 25.5 0 0 0 0 0.00% - - - - - - -
S72 2.3 2.3 0 0 0 0 0.00% - - - - - - -
S96 0.4 0.4 0 0 0 0 0.00% - - - - - - -
SAC 12.2 12.7 12.7 12.7 12.7 +500 +4.10% 900 11 - - - - -
SAL 8.6 8.6 0 0 0 0 0.00% - - - - - - -
SAP 7.3 7.3 0 0 0 0 0.00% - - 9,395 0.44 - - -
SAS 32.6 33.79 32.6 36 32.6 +1,190 +3.65% 26,670 901 - - 10.64 - -
SB1 10.9 10.9 0 0 0 0 0.00% - - - - - - -
SBD 9.5 9.5 0 0 0 0 0.00% - - - - - - -
SBH 22.7 26.1 26.1 26.1 26.1 +3,400 +14.98% 400 10 - - 6.10 - -
SBL 14.5 14.61 14.6 15 14.5 +110 +0.76% 1,700 25 - - 7.90 - -
SBM 24.8 24.8 0 0 0 0 0.00% - - - - 8.11 - -
SBS 1.4 1.3 1.3 1.4 1.3 -100 -7.14% 14,800 19 - - 459.83 - -
SCC 2.3 2.6 2.6 2.6 2.6 +300 +13.04% 300 1 - - - - -
SCO 3.4 3.4 0 0 0 0 0.00% - - - - - - -
SCY 13 13 0 0 0 0 0.00% - - - - 47.22 - -
SD1 2 2 0 0 0 0 0.00% - - - - - - -
SD3 2.4 2.4 2.4 2.4 2.4 0 0.00% 200 0 - - - - -
SD7 4.4 4.4 0 0 0 0 0.00% - - 46,640 2.20 16.39 - -
SD8 0.5 0.5 0 0 0 0 0.00% - - - - - - -
SDB 2 2 0 0 0 0 0.00% - - - - - - -
SDH 1.6 1.6 0 0 0 0 0.00% - - 32,863 1.55 - - -
SDI 77.1 77.9 76.6 78.5 76.6 +800 +1.04% 54,850 4,273 - - 6.99 - -
SDJ 8 8 0 0 0 0 0.00% - - - - - - -
SDK 38.8 38.8 0 0 0 0 0.00% - - - - 9.46 - -
SDV 19.5 19.5 0 0 0 0 0.00% - - - - - - -
SDX 6.8 6.8 0 0 0 0 0.00% - - - - - - -
SDY 4.5 4.5 0 0 0 0 0.00% - - 20,250 0.96 - - -
SEA 16.4 16.01 16 16.2 16 -390 -2.38% 10,100 162 - - - - -
SEP 12 11.7 11.7 11.7 11.7 -300 -2.50% 700 8 - - - - -
SGP 8.8 8.65 8.1 8.9 8.1 -150 -1.70% 1,600 14 - - 12.67 - -
SGS 23.9 23.9 0 0 0 0 0.00% - - - - 15.37 - -
SHC 4.5 4.65 5.1 5.1 4.2 +150 +3.33% 200 1 - - - - -
SHG 2.6 2.6 0 0 0 0 0.00% - - - - - - -
SHX 14.6 14.6 0 0 0 0 0.00% - - - - - - -
SID 15 15 0 0 0 0 0.00% - - - - 16.10 - -
SIP 92.3 94.19 92.5 95.8 92.3 +1,890 +2.05% 118,177 11,131 - - - - -
SIV 34.7 35.72 34.7 36.3 34.7 +1,020 +2.94% 500 18 - - - - -
SJG 7.3 7.3 0 0 0 0 0.00% - - - - - - -
SJM 0.8 0.87 0.8 0.9 0.8 +70 +8.75% 5,000 4 - - - - -
SKH 22.5 22.53 22.7 22.7 22.5 +30 +0.13% 9,800 221 - - 6.81 - -
SKN 7.4 7.4 0 0 0 0 0.00% - - - - - - -
SKV 26.8 23.16 23.5 23.5 23.1 -3,640 -13.58% 1,065 25 - - 7.59 - -
SLC 10.8 10.97 9.2 12.3 9.2 +170 +1.57% 13,611 147 - - - - -
SNC 16.6 18.9 18.9 18.9 18.9 +2,300 +13.86% 100 2 - - - - -
SNZ 23.5 23.86 23.8 24.1 23.2 +360 +1.53% 31,100 742 - - 18.87 - -
SON 10.1 10.1 0 0 0 0 0.00% - - - - 379.13 - -
SOV 107 107 0 0 0 0 0.00% 1 0 - - - - -
SP2 4.6 4.6 0 0 0 0 0.00% - - - - - - -
SPA 7.2 7.2 0 0 0 0 0.00% - - - - - - -
SPB 33.2 33.2 0 0 0 0 0.00% - - - - - - -
SPC 19.9 18.82 22.6 22.6 18.2 -1,080 -5.43% 1,980 37 - - - - -
SPD 6 6 0 0 0 0 0.00% - - - - 42.69 - -
SPH 7.1 7.1 0 0 0 0 0.00% - - - - - - -
SPV 11.4 11.86 9.7 13.1 9.7 +460 +4.04% 1,600 19 - - - - -
SQC 82 82 0 0 0 0 0.00% - - - - - - -
SRB 1.1 1.2 1.2 1.2 1.2 +100 +9.09% 8,853 11 - - - - -
SRT 3.9 3.9 0 0 0 0 0.00% - - - - - - -
SSF 2.9 2.9 0 0 0 0 0.00% - - - - - - -
SSG 4.7 4.7 0 0 0 0 0.00% - - - - - - -
SSN 7.1 8.09 8 8.1 7.5 +990 +13.94% 107,410 869 - - - - -
SSU 4 4 0 0 0 0 0.00% - - - - - - -
STL 3.2 3.2 0 0 0 0 0.00% - - - - - - -
STS 14 14 0 0 0 0 0.00% - - - - - - -
STT 9 9 0 0 0 0 0.00% - - 72,000 3.40 - - -
STU 5.9 5.9 0 0 0 0 0.00% - - - - - - -
STV 12.8 12.8 0 0 0 0 0.00% - - - - - - -
STW 6.9 6.9 0 0 0 0 0.00% - - - - - - -
SUM 5 5 0 0 0 0 0.00% - - - - - - -
SVG 17.2 17.2 0 0 0 0 0.00% - - - - 162.69 - -
SVH 10 10 0 0 0 0 0.00% - - - - 25.18 - -
SVL 18.5 18.5 0 0 0 0 0.00% - - - - - - -
SWC 12.6 12.34 12.5 12.5 12.3 -260 -2.06% 10,900 135 - - 8.81 - -
SZE 10.1 10.51 11.5 11.5 10 +410 +4.06% 4,000 42 - - 10.43 - -
T12 27.7 27.7 0 0 0 0 0.00% - - - - 63.53 - -
TA3 8 8 0 0 0 0 0.00% - - - - - - -
TA6 6.5 6.5 0 0 0 0 0.00% - - - - - - -
TAG 31 31 0 0 0 0 0.00% - - 769,184 36.28 - - -
TAN 57.5 57.5 0 0 0 0 0.00% - - - - - - -
TAP 5.9 5.9 0 0 0 0 0.00% - - - - - - -
TAW 11.5 11.5 0 0 0 0 0.00% - - - - - - -
TB8 10 10 0 0 0 0 0.00% - - - - - - -
TBD 84.3 81.55 81.6 81.6 81.5 -2,750 -3.26% 400 33 2,298,898 108.44 22.09 - -
TBN 10 10 0 0 0 0 0.00% - - - - - - -
TBT 6.2 6.2 0 0 0 0 0.00% - - - - - - -
TCI 5.9 5.9 0 0 0 0 0.00% - - - - 15.03 - -
TCJ 3.9 3.9 0 0 0 0 0.00% - - - - - - -
TCK 4.6 4.6 0 0 0 0 0.00% - - - - - - -
TCW 20.5 20.43 20.5 20.5 20.2 -70 -0.34% 7,060 144 - - 5.37 - -
TDB 38.4 38.4 0 0 0 0 0.00% - - - - - - -
TDP 17 15.8 16.3 16.3 15.3 -1,200 -7.06% 10,400 164 - - 10.88 - -
TDS 11.7 11.7 0 0 0 0 0.00% - - - - 5.21 - -
TEC 7 7 0 0 0 0 0.00% - - - - - - -
TEL 9 9 0 0 0 0 0.00% - - - - - - -
TGP 5.4 4.64 4.7 4.7 4.6 -760 -14.07% 800 4 - - - - -
TH1 5 5 0 0 0 0 0.00% - - 67,696 3.19 - - -
THN 6 6 0 0 0 0 0.00% - - - - 9.28 - -
THR 4.8 4.8 0 0 0 0 0.00% - - - - - - -
THU 12.5 12.5 0 0 0 0 0.00% - - - - - - -
THW 11.2 11.2 0 0 0 0 0.00% - - - - - - -
TID 23 23 0 0 0 0 0.00% - - - - 29.43 - -
TIS 10.5 10.5 10.5 10.5 10.5 0 0.00% 13,500 142 - - 81.08 - -
TL4 8.2 8.2 0 0 0 0 0.00% - - - - 16.29 - -
TLI 3.3 3.3 0 0 0 0 0.00% - - - - - - -
TLP 10.2 10.22 10.2 10.3 10.2 +20 +0.20% 3,700 38 - - - - -
TLT 13.5 13.5 0 0 0 0 0.00% - - - - - - -
TMG 25.6 25.6 0 0 0 0 0.00% - - - - 4.42 - -
TMW 10.2 10.2 0 0 0 0 0.00% - - - - - - -
TNB 6.2 6.2 0 0 0 0 0.00% - - - - 2.08 - -
TND 9.8 10.01 10 10.1 9.9 +210 +2.14% 41,600 416 - - 3.32 - -
TNM 4.1 4.1 0 0 0 0 0.00% - - - - - - -
TNP 10 10 0 0 0 0 0.00% - - - - - - -
TNS 2.3 2.2 2.2 2.2 2.2 -100 -4.35% 6,200 14 - - - - -
TNW 9.9 9.9 0 0 0 0 0.00% - - - - 30.99 - -
TOP 0.8 0.8 0.9 0.9 0.8 0 0.00% 24,400 20 - - 56.28 - -
TOT 4.8 5 5 5 5 +200 +4.17% 100 1 - - - - -
TOW 10.6 10.6 0 0 0 0 0.00% - - - - - - -
TPS 31.1 33.5 33.5 33.5 33.5 +2,400 +7.72% 100 3 - - - - -
TQN 30 30 0 0 0 0 0.00% - - - - - - -
TRS 40.6 40.6 0 0 0 0 0.00% - - - - - - -
TRT 3.3 3.3 0 0 0 0 0.00% - - - - - - -
TS3 10 10 0 0 0 0 0.00% - - - - - - -
TS5 10 10 0 0 0 0 0.00% - - - - - - -
TSD 10 10 0 0 0 0 0.00% - - - - - - -
TSG 9.2 9.2 0 0 0 0 0.00% - - - - - - -
TSJ 30 30 0 0 0 0 0.00% - - - - 27.19 - -
TTD 54 54 0 0 0 0 0.00% - - - - 11.88 - -
TTG 7.6 7.6 0 0 0 0 0.00% - - - - - - -
TTJ 77 77 0 0 0 0 0.00% - - - - - - -
TTN 14.5 14.28 14.5 14.6 14 -220 -1.52% 136,110 1,944 - - 8.36 - -
TTP 20.5 19.6 19.6 19.6 19.6 -900 -4.39% 100 2 - - 5.17 - -
TTS 6 6 0 0 0 0 0.00% - - - - - - -
TTV 6.8 5.8 5.8 5.8 5.8 -1,000 -14.71% 100 1 - - - - -
TUG 7.3 7.3 0 0 0 0 0.00% - - - - - - -
TV1 12.1 12.1 0 0 0 0 0.00% - - 322,965 15.23 - - -
TVA 22.3 19.73 20.5 20.7 19.1 -2,570 -11.52% 1,600 32 - - - - -
TVG 0.8 0.8 0 0 0 0 0.00% - - - - - - -
TVH 17.8 17.8 0 0 0 0 0.00% - - - - - - -
TVM 8 8 0 0 0 0 0.00% - - - - - - -
TVN 7.3 7.6 7.6 7.6 7.6 +300 +4.11% 100 1 - - 20.65 - -
TVP 24.1 24.9 24.9 24.9 24.9 +800 +3.32% 300 7 - - - - -
TVU 13.2 13.2 0 0 0 0 0.00% - - - - 8.18 - -
TVW 13.2 13.2 0 0 0 0 0.00% - - - - 15.89 - -
TW3 16.5 16.5 0 0 0 0 0.00% - - - - - - -
UCT 10 10 0 0 0 0 0.00% - - - - - - -
UDJ 7.1 7 7.1 7.1 6.9 -100 -1.41% 10,800 76 - - 8.60 - -
UEM 35.1 35.1 0 0 0 0 0.00% - - - - - - -
UMC 9.4 9.4 0 0 0 0 0.00% - - - - - - -
UPC 9.6 9.6 0 0 0 0 0.00% - - - - - - -
UPH 19.7 19.7 0 0 0 0 0.00% - - - - 16.26 - -
USC 5.7 5.7 0 0 0 0 0.00% - - - - - - -
USD 15.3 15.3 0 0 0 0 0.00% - - - - - - -
V11 0.3 0.3 0 0 0 0 0.00% - - - - - - -
V15 0.3 0.3 0 0 0 0 0.00% - - - - - - -
VAV 42 42 0 0 0 0 0.00% - - - - 8.06 - -
VBG 7 7 0 0 0 0 0.00% - - - - - - -
VBH 43.1 43.1 0 0 0 0 0.00% - - 124,990 5.90 - - -
VC5 1 1 0 0 0 0 0.00% - - - - - - -
VCA 10.5 10.5 10.5 10.7 10.3 0 0.00% 6,275 66 - - 6.18 - -
VCE 8 8 0 0 0 0 0.00% - - - - - - -
VCP 37.7 38.71 36.6 40 36.5 +1,010 +2.68% 97,168 3,761 - - 8.40 - -
VCT 5 5 0 0 0 0 0.00% - - - - - - -
VCW 32.3 32.03 32.1 32.1 32 -270 -0.84% 13,412 430 - - 9.68 - -
VCX 1.7 1.6 1.6 1.6 1.6 -100 -5.88% 1,000 2 - - 8.44 - -
VDB 8 8 0 0 0 0 0.00% - - - - - - -
VDM 14.5 14.5 0 0 0 0 0.00% - - - - - - -
VDN 17.2 17.2 0 0 0 0 0.00% - - - - - - -
VDT 18.4 21.09 21 21.1 21 +2,690 +14.62% 1,000 21 - - - - -
VEA 61.5 61.83 61.8 62.1 61.7 +330 +0.54% 299,209 18,501 - - 11.18 - -
VEC 14.1 14.7 15.9 16 14.1 +600 +4.26% 38,200 561 - - 60.36 - -
VEE 9 9 0 0 0 0 0.00% - - - - - - -
VEF 114.3 114.22 113 116 113 -80 -0.07% 8,200 937 - - 521.49 - -
VES 0.9 0.9 0 0 0 0 0.00% - - - - - - -
VET 66.5 66.5 0 0 0 0 0.00% - - - - 8.83 - -
VFC 14.7 14.7 0 0 0 0 0.00% - - - - 21.91 - -
VFR 3.9 3.9 3.8 4.4 3.8 0 0.00% 1,200 5 58,500 2.76 - - -
VGG 64.5 63.46 63.9 63.9 63.1 -1,040 -1.61% 6,415 407 - - 6.19 - -
VGI 28.9 29.34 29.3 29.9 29 +440 +1.52% 607,181 17,816 - - - - -
VGL 26.7 26.7 0 0 0 0 0.00% - - - - - - -
VGR 19.1 19.1 0 0 0 0 0.00% - - - - 8.56 - -
VGT 9.9 9.95 10 10 9.8 +50 +0.51% 273,260 2,720 - - 11.07 - -
VGV 10 10 0 0 0 0 0.00% - - - - 11.51 - -
VHD 6.9 7 7 7.1 7 +100 +1.45% 6,300 44 - - - - -
VHF 22.4 22.4 0 0 0 0 0.00% - - - - 58.10 - -
VHH 7.7 7.7 0 0 0 0 0.00% - - - - - - -
VIB 18.6 18.6 18.6 18.7 18.5 0 0.00% 390,027 7,254 - - 4.55 - -
VIF 22 21.94 21.5 22.1 21.5 -60 -0.27% 6,900 151 - - 9.73 - -
VIH 22.9 22.9 0 0 0 0 0.00% - - - - - - -
VIM 19.1 18.01 18.3 18.3 17.9 -1,090 -5.71% 12,600 227 - - - - -
VIN 12.9 12.9 12.9 12.9 12.9 0 0.00% 3,000 39 - - 5.86 - -
VIR 9.1 9.1 0 0 0 0 0.00% - - - - - - -
VIW 7.5 8 8 8 8 +500 +6.67% 1,000 8 - - 61.34 - -
VKD 25 21.3 21.3 21.3 21.3 -3,700 -14.80% 1,500 32 - - - - -
VKP 0.5 0.5 0 0 0 0 0.00% - - - - - - -
VLB 31 31 0 0 0 0 0.00% - - - - 10.65 - -
VLC 17.3 17.3 0 0 0 0 0.00% - - - - 10.07 - -
VLF 0.8 0.8 0 0 0 0 0.00% - - - - - - -
VLG 5.5 5.5 0 0 0 0 0.00% - - - - 5.31 - -
VLP 1.6 1.6 0 0 0 0 0.00% - - - - - - -
VLW 12.7 12.7 0 0 0 0 0.00% - - - - 10.69 - -
VMA 9 9 0 0 0 0 0.00% - - - - - - -
VMG 2.5 2.5 2.5 2.5 2.5 0 0.00% 2,000 5 - - - - -
VNA 3.8 3.37 3.7 3.7 3.3 -430 -11.32% 382,750 1,291 67,400 3.18 1.01 - -
VNB 15.7 15.26 15.7 15.7 15 -440 -2.80% 16,010 244 - - 13.88 - -
VNH 0.7 0.7 0 0 0 0 0.00% - - - - - - -
VNI 8.7 8.5 8.5 8.5 8.5 -200 -2.30% 700 6 - - - - -
VNP 5 5.15 5.3 5.3 5 +150 +3.00% 2,000 10 - - - - -
VNX 51 51 51 51 51 0 0.00% 900 46 - - - - -
VNY 5.1 5.1 0 0 0 0 0.00% - - - - - - -
VOC 15.9 16.8 16.8 16.8 16.8 +900 +5.66% 3,100 52 - - 7.26 - -
VPA 2.3 2.3 2.3 2.3 2.3 0 0.00% 2,000 5 - - - - -
VPC 1 1 1 1 1 0 0.00% 5,000 5 - - - - -
VPR 13 13 0 0 0 0 0.00% - - - - - - -
VPW 11.1 11.1 0 0 0 0 0.00% - - - - - - -
VQC 11.5 11.5 0 0 0 0 0.00% - - - - 6.15 - -
VRG 14.4 14.79 14.4 15.4 14.2 +390 +2.71% 327,580 4,845 - - 76.02 - -
VSE 6.5 6.87 7.4 7.4 6.6 +370 +5.69% 300 2 - - - - -
VSF 7.3 7.2 7.1 7.2 7.1 -100 -1.37% 10,400 75 - - - - -
VSG 2.1 2.1 0 0 0 0 0.00% - - - - - - -
VSN 36.4 36.4 0 0 0 0 0.00% - - - - 23.06 - -
VSP 1.1 1.1 0 0 0 0 0.00% - - - - - - -
VST 0.6 0.6 0 0 0 0 0.00% - - - - - - -
VT1 25 25 0 0 0 0 0.00% - - - - - - -
VT8 25 25 0 0 0 0 0.00% - - - - - - -
VTA 6.9 6.9 0 0 0 0 0.00% - - - - 4.46 - -
VTE 5 4.9 4.9 4.9 4.9 -100 -2.00% 2,000 10 - - - - -
VTG 5.8 5.8 0 0 0 0 0.00% - - - - 11.50 - -
VTI 4 4 0 0 0 0 0.00% - - - - - - -
VTK 31.3 32.09 32.5 32.5 31.8 +790 +2.52% 33,765 1,083 - - - - -
VTM 21.8 21.8 0 0 0 0 0.00% - - - - - - -
VTP 143.9 146.85 147 147.3 146.1 +2,950 +2.05% 29,140 4,279 - - 19.68 - -
VTX 22.9 22.9 0 0 0 0 0.00% - - - - 39.53 - -
VVN 4 4 0 0 0 0 0.00% - - - - - - -
VWS 14.6 14.6 0 0 0 0 0.00% - - - - - - -
WSB 49.3 50.74 52 52 49 +1,440 +2.92% 51,650 2,621 - - 5.67 - -
WTC 4.5 4.5 0 0 0 0 0.00% - - - - - - -
WTN 6 6 0 0 0 0 0.00% - - - - - - -
X18 4.4 4.4 0 0 0 0 0.00% - - - - 0.20 - -
X26 14.6 14.6 0 0 0 0 0.00% - - - - - - -
X77 0.3 0.3 0 0 0 0 0.00% - - - - - - -
XDH 10.4 10.4 0 0 0 0 0.00% - - - - - - -
XHC 23.7 25.9 24.8 27.2 24.8 +2,200 +9.28% 6,100 158 - - 9.45 - -
XLV 11 11 0 0 0 0 0.00% - - - - - - -
XMC 12.5 12.63 12.7 12.7 12.6 +130 +1.04% 4,105 52 - - 2.14 - -
XMD 2.7 2.7 0 0 0 0 0.00% - - - - - - -
XPH 6.3 6.3 0 0 0 0 0.00% - - - - - - -
YBC 45 45 45 45 45 0 0.00% 100 5 - - - - -
YRC 7.1 7.1 0 0 0 0 0.00% - - - - - - -
YTC 76.2 76.2 0 0 0 0 0.00% - - -