Market
Stocks Funds Gold Forex
Price board
Stocks Funds Gold Forex
Trade Reports
News
Latest news Stock analysis
AI assistant
AI baskets Portfolio diagnosis
Community
Investors Leaderboard Classes My profile
Sign In Sign Up
Tiếng Việt English

Stock price board

VN-Index 1,740.73 +7.71+0.44%
VN30 1,865.23 +3.16+0.17%
HNX-Index 256.61 -1.27-0.49%
HNX30 440.56 -1.38-0.31%
UPCoM 122.48 -0.13-0.11%
After hours · closing prices 04:17:37
298 symbols
Symbol Ref Ceil Floor Bid Matched Ask Total vol High Low Foreign buy Foreign sell
P3V3 P2V2 P1V1 PriceVol ±% P1V1 P2V2 P3V3
17.50 19.20 15.80 — — — — 15.80 500 18.00 100 +0.50 +2.86% 18.00 4,700 19.20 200 — — 18,800 18.00 17.50 0 0
13.00 14.30 11.70 — — — — 11.80 8,000 13.00 0 0.00 +0.00% 14.30 1,500 — — — — 0 — — 0 0
13.00 14.30 11.70 — — — — 11.70 100 13.00 0 0.00 +0.00% — — — — — — 0 — — 0 0
6.40 7.00 5.80 — — — — — — 6.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
1.20 1.30 1.10 — — — — 1.10 1,281,300 1.20 7,500 0.00 +0.00% 1.20 232,500 1.30 1,283,600 — — 544,200 1.20 1.10 0 0
4.40 4.80 4.00 4.00 24,300 4.10 24,700 4.20 7,000 4.20 1,500 -0.20 -4.55% 4.30 73,000 4.40 26,900 4.50 43,600 327,300 4.60 4.20 4,200 4,000
5.40 5.90 4.90 5.10 50,100 5.20 142,700 5.30 26,100 5.30 500 -0.10 -1.85% 5.40 9,100 5.50 47,700 5.60 240,300 996,000 5.60 5.20 28,200 17,900
45.80 50.30 41.30 — — — — — — 45.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
23.40 25.70 21.10 — — — — — — 23.40 0 0.00 +0.00% 21.10 2,400 23.40 700 25.60 100 0 — — 0 0
10.50 11.50 9.50 10.10 200 10.20 300 10.30 600 10.40 100 -0.10 -0.95% 10.40 100 10.50 5,300 10.60 1,000 700 10.50 10.40 0 0
28.80 31.60 26.00 26.30 200 27.30 100 28.30 100 28.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
10.40 11.40 9.40 — — — — 10.30 200 10.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
5.50 6.00 5.00 5.30 13,600 5.40 23,400 5.50 20,000 5.60 100 +0.10 +1.82% 5.60 36,900 5.70 10,100 5.80 22,300 104,500 5.60 5.50 0 0
33.40 36.70 30.10 30.10 1,000 33.40 500 33.50 4,300 33.40 100 0.00 +0.00% 34.90 500 35.00 25,000 36.00 700 100 33.40 33.40 0 0
19.60 21.50 17.70 — — — — 17.70 100 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
13.00 14.30 11.70 12.80 1,300 12.90 2,000 13.00 4,000 13.00 1,000 0.00 +0.00% 13.10 700 13.20 2,100 13.30 5,300 23,900 13.30 12.90 0 0
1.80 1.90 1.70 — — — — — — 1.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
12.00 13.20 10.80 — — — — 10.80 100 10.80 200 -1.20 -10.00% 12.50 9,500 — — — — 1,000 11.90 10.80 0 0
4.60 5.00 4.20 4.30 4,100 4.40 4,000 4.50 100 4.60 100 0.00 +0.00% 4.60 9,000 4.70 1,700 4.80 1,600 2,200 4.60 4.50 0 0
60.00 66.00 54.00 — — — — 54.10 100 60.00 100 0.00 +0.00% 66.00 100 — — — — 100 60.00 60.00 0 0
27.40 30.10 24.70 27.00 23,200 27.10 11,000 27.20 11,200 27.20 1,000 -0.20 -0.73% 27.40 6,200 27.50 17,400 27.60 27,400 844,600 28.20 27.20 35,600 32,300
20.00 22.00 18.00 — — — — — — 20.00 0 0.00 +0.00% 22.00 1,300 — — — — 0 — — 0 0
16.80 18.40 15.20 16.30 200 16.40 200 16.50 100 16.90 600 +0.10 +0.60% 16.90 1,900 17.00 4,800 17.10 11,500 111,000 16.90 16.50 0 0
5.90 6.40 5.40 5.70 500 5.80 5,000 5.90 7,300 5.90 1,000 0.00 +0.00% 6.00 4,500 6.10 100 6.20 2,200 9,900 6.00 5.90 0 0
20.40 22.40 18.40 — — 18.40 300 19.00 100 20.40 0 0.00 +0.00% 20.30 200 20.40 200 — — 0 — — 0 0
39.50 43.40 35.60 38.00 3,100 38.10 500 38.20 100 38.60 300 -0.90 -2.28% 38.60 1,700 38.70 1,000 38.80 1,800 23,800 39.50 38.00 0 0
106.80 117.40 96.20 98.00 300 101.00 100 117.40 3,800 117.40 100 +10.60 +9.93% — — — — — — 2,000 117.40 117.40 0 0
14.20 15.60 12.80 — — 12.80 400 13.00 200 14.20 0 0.00 +0.00% 14.30 200 14.40 500 14.50 100 0 — — 0 0
26.00 28.60 23.40 25.70 700 25.80 4,600 25.90 900 26.00 100 0.00 +0.00% 26.00 800 26.30 1,200 26.40 2,000 8,800 26.40 25.80 200 0
11.90 13.00 10.80 11.90 1,423,100 12.00 461,600 12.10 623,800 12.10 1,000 +0.20 +1.68% 12.20 588,900 12.30 885,200 12.40 1,221,600 14,324,000 12.40 11.70 325,600 1,021,700
4.30 4.70 3.90 — — — — — — 4.30 0 0.00 +0.00% — — — — — — 0 — — 0 0
8.90 9.70 8.10 8.40 1,000 8.50 1,500 8.60 200 9.30 200 +0.40 +4.49% 8.90 3,600 9.20 3,100 9.30 2,500 200 9.30 9.30 0 0
19.80 21.70 17.90 — — — — — — 19.80 0 0.00 +0.00% 21.70 100 — — — — 0 — — 0 0
12.60 13.80 11.40 — — — — — — 12.60 0 0.00 +0.00% 12.60 5,000 — — — — 0 — — 0 0
20.80 22.80 18.80 20.70 7,100 20.80 3,500 20.90 2,500 21.20 100 +0.40 +1.92% 21.20 400 21.30 200 21.40 700 4,500 21.20 20.90 0 0
66.00 72.60 59.40 — — 62.00 100 63.00 1,800 63.10 100 -2.90 -4.39% 66.00 7,700 69.00 800 72.00 500 600 66.00 63.10 0 0
8.90 9.70 8.10 — — — — — — 8.90 0 0.00 +0.00% 9.50 200 9.70 3,000 — — 0 — — 0 0
5.20 5.70 4.70 4.80 6,100 4.90 700 5.00 200 5.00 300 -0.20 -3.85% 5.10 1,600 5.20 2,500 5.30 5,600 31,400 5.20 4.70 0 0
16.70 18.30 15.10 15.40 100 15.60 500 15.70 200 15.90 100 -0.80 -4.79% 16.00 300 16.60 100 16.70 5,000 600 15.90 15.70 0 0
8.40 9.20 7.60 8.00 5,100 8.10 2,000 8.20 3,800 8.20 100 -0.20 -2.38% 8.30 100 8.40 800 8.50 5,700 50,200 8.60 8.20 0 0
12.30 13.50 11.10 12.10 2,000 12.20 3,000 12.30 3,200 12.40 300 +0.10 +0.81% 12.40 4,300 12.50 9,200 12.60 8,800 41,300 12.50 12.00 0 0
16.00 17.60 14.40 15.10 100 15.30 100 15.50 200 16.00 0 0.00 +0.00% 16.30 200 17.50 100 — — 0 — — 0 0
7.90 8.60 7.20 7.70 9,600 7.80 9,300 7.90 4,900 8.00 2,100 +0.10 +1.27% 8.00 13,000 8.10 14,100 8.20 10,700 226,600 8.10 7.30 0 0
15.40 16.90 13.90 — — 13.90 500 14.00 100 15.40 0 0.00 +0.00% 16.90 100 — — — — 0 — — 0 0
9.50 10.40 8.60 — — — — — — 9.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
13.90 15.20 12.60 12.80 1,000 12.90 100 15.00 100 15.20 300 +1.30 +9.35% — — — — — — 98,600 15.20 14.20 0 0
14.20 15.60 12.80 13.60 100 13.70 100 13.80 100 15.00 100 +0.80 +5.63% 14.60 5,000 14.70 100 14.80 200 100 15.00 15.00 0 0
11.70 12.80 10.60 — — — — 11.50 1,000 11.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
6.00 6.60 5.40 — — — — 5.40 200 6.00 0 0.00 +0.00% 6.00 1,900 6.20 500 6.30 100 0 — — 0 0
11.00 12.10 9.90 9.90 100 10.20 100 10.40 300 10.40 200 -0.60 -5.45% 11.00 200 11.10 400 11.20 400 600 10.40 10.40 0 0
49.40 54.30 44.50 47.80 200 47.90 100 48.00 100 49.90 100 +0.50 +1.01% 49.10 100 49.20 100 49.30 100 2,900 50.90 48.00 0 0
5.90 6.40 5.40 5.50 1,200 5.60 500 5.70 100 5.70 100 -0.20 -3.39% 5.80 2,000 5.90 3,000 6.00 2,500 21,200 5.70 5.70 0 0
4.10 4.50 3.70 3.80 31,800 3.90 65,700 4.00 129,600 4.10 200 0.00 +0.00% 4.10 6,400 4.20 278,200 4.30 170,800 215,200 4.20 4.00 0 0
37.00 40.70 33.30 37.00 2,100 37.10 100 38.00 100 40.70 100 +3.70 +10.00% — — — — — — 300 40.70 37.00 0 201
20.00 22.00 18.00 19.00 1,100 19.10 600 19.20 1,700 19.90 100 -0.10 -0.50% 19.90 900 20.00 2,200 20.50 3,000 6,400 19.90 19.10 0 0
60.40 66.40 54.40 60.00 900 60.10 700 60.20 100 61.00 100 +0.60 +0.99% 61.00 1,500 61.50 200 62.00 200 1,700 61.00 60.10 0 0
4.50 4.90 4.10 — — — — 4.10 1,000 4.50 600 0.00 +0.00% 4.40 1,000 4.50 1,400 4.80 1,600 600 4.50 4.50 0 0
5.90 6.40 5.40 — — — — — — 5.40 100 -0.50 -8.47% 5.40 114,100 5.50 1,000 5.60 1,200 589,200 6.10 5.40 0 0
9.90 10.80 9.00 9.70 15,300 9.80 13,500 9.90 9,200 9.90 100 0.00 +0.00% 10.00 12,100 10.10 22,300 10.20 20,000 147,300 10.20 9.90 11,500 1,400
13.10 14.40 11.80 12.00 200 12.10 800 12.20 200 12.90 100 -0.20 -1.53% 13.10 1,000 — — — — 100 12.90 12.90 0 0
10.70 11.70 9.70 10.20 300 10.30 100 10.60 100 10.70 100 0.00 +0.00% 10.80 2,400 10.90 1,100 11.30 200 1,000 10.80 10.70 0 100
2.50 2.70 2.30 — — — — — — 2.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
15.10 16.60 13.60 14.70 42,700 14.80 33,200 14.90 8,900 15.00 7,000 -0.10 -0.66% 15.00 6,700 15.10 14,000 15.20 20,000 252,400 15.30 14.80 2,900 5,500
10.00 11.00 9.00 — — 9.10 500 10.00 1,600 10.00 400 0.00 +0.00% 11.00 200 — — — — 400 10.00 10.00 0 0
9.20 11.90 6.50 — — — — — — 9.20 0 0.00 +0.00% — — — — — — 0 — — 0 0
20.00 22.00 18.00 18.50 1,100 18.90 1,000 19.00 100 20.00 100 0.00 +0.00% 20.50 100 20.60 200 20.80 100 5,100 20.00 20.00 0 0
5.10 5.60 4.60 4.80 12,500 4.90 34,600 5.00 73,700 5.10 5,000 0.00 +0.00% 5.10 31,800 5.20 92,700 5.30 58,800 188,500 5.20 5.10 0 60,000
1.10 1.20 1.00 — — — — — — 1.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
31.80 34.90 28.70 28.80 100 29.10 100 30.00 100 34.90 100 +3.10 +9.75% — — — — — — 100 34.90 34.90 0 0
10.80 11.80 9.80 — — 9.80 3,400 9.90 400 10.90 100 +0.10 +0.93% 10.60 100 10.70 6,100 10.80 4,300 100 10.90 10.90 0 0
1.10 1.40 0.80 — — — — — — 1.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
16.60 18.20 15.00 16.80 200 16.90 100 17.00 100 17.10 100 +0.50 +3.01% 17.20 100 18.10 100 18.20 100 500 18.20 17.10 0 0
53.60 58.90 48.30 — — — — — — 53.60 0 0.00 +0.00% 50.00 100 53.60 200 — — 0 — — 0 0
17.00 18.70 15.30 — — 15.30 100 16.80 2,100 16.90 100 -0.10 -0.59% 16.90 200 18.00 400 18.70 300 500 16.90 16.80 100 0
12.50 13.70 11.30 12.20 100 12.50 1,000 12.60 1,600 12.50 0 0.00 +0.00% 13.50 1,600 13.70 500 — — 0 — — 0 0
29.80 32.70 26.90 — — 27.50 500 28.20 100 29.80 0 0.00 +0.00% 29.80 1,400 30.00 900 32.70 500 0 — — 0 0
3.70 4.80 2.60 — — — — — — 3.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
23.20 25.50 20.90 22.70 5,300 22.80 1,100 22.90 1,000 23.30 100 +0.10 +0.43% 23.30 200 23.40 2,500 23.70 1,000 2,900 23.30 23.00 0 0
10.60 11.60 9.60 — — — — — — 10.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
10.30 11.30 9.30 9.70 2,100 9.80 1,000 9.90 1,000 10.10 400 -0.20 -1.94% 10.10 5,800 10.20 9,300 10.30 7,200 223,800 10.30 9.80 0 1,200
8.50 9.30 7.70 9.00 5,000 9.20 3,000 9.30 6,900 9.30 100 +0.80 +9.41% — — — — — — 300 9.30 9.30 0 0
109.50 120.40 98.60 107.40 100 107.50 500 107.60 900 110.00 500 +0.50 +0.46% 110.60 200 110.70 100 110.80 100 2,200 110.00 109.50 0 0
75.80 83.30 68.30 68.40 100 68.80 100 68.90 100 75.80 0 0.00 +0.00% 78.50 200 78.60 800 78.70 100 0 — — 0 0
25.70 28.20 23.20 23.20 1,400 23.30 1,100 23.40 100 25.70 0 0.00 +0.00% 26.00 100 26.80 100 26.90 300 0 — — 0 0
14.00 15.40 12.60 13.80 200 13.90 200 14.00 400 14.50 200 +0.50 +3.57% 14.50 4,300 14.60 1,500 14.70 1,000 35,700 14.50 13.80 0 0
9.90 10.80 9.00 9.50 1,000 9.60 100 9.80 700 10.10 100 +0.20 +2.02% 10.10 700 10.20 4,600 10.30 100 1,200 10.10 9.80 0 0
11.30 12.40 10.20 10.80 600 10.90 500 11.10 100 11.20 600 -0.10 -0.88% 11.20 1,400 11.30 9,600 11.40 2,900 20,100 11.50 10.80 0 0
15.00 16.50 13.50 14.60 3,300 14.70 1,000 14.80 1,500 15.50 2,500 +0.50 +3.33% 15.50 6,200 16.20 1,000 16.30 2,500 4,500 15.50 15.00 0 0
8.90 9.70 8.10 8.20 600 8.30 1,000 8.40 500 8.90 0 0.00 +0.00% 8.90 3,100 9.00 1,900 9.10 5,100 0 — — 0 0
3.80 4.10 3.50 3.50 14,600 3.60 14,400 3.70 1,100 3.80 100 0.00 +0.00% 3.80 13,800 3.90 27,100 4.00 15,800 10,600 3.80 3.70 0 0
35.00 38.50 31.50 — — — — — — 33.00 100 -2.00 -5.71% 34.00 1,000 35.00 5,300 38.50 100 200 33.00 31.50 0 0
12.70 13.90 11.50 12.40 154,900 12.50 95,200 12.60 83,500 12.60 5,000 -0.10 -0.79% 12.70 230,100 12.80 102,600 12.90 107,800 4,334,300 12.80 12.50 35,000 116,000
20.30 22.30 18.30 20.20 500 20.30 700 20.40 2,000 20.70 500 +0.40 +1.97% 20.60 200 20.70 500 20.80 2,000 35,500 20.70 20.30 0 0
10.90 11.90 9.90 10.20 100 10.30 3,400 10.40 400 10.80 100 -0.10 -0.92% 10.80 1,200 10.90 9,100 11.00 3,000 2,300 10.90 10.40 0 0
35.30 38.80 31.80 34.90 50,700 35.00 7,100 35.10 100 35.30 1,200 0.00 +0.00% 35.30 4,100 35.40 14,100 35.50 46,600 601,200 35.60 34.70 93,500 109,100
2.90 3.10 2.70 — — — — 2.70 574,700 2.80 300 -0.10 -3.45% 2.80 174,200 2.90 236,200 3.00 278,800 713,100 2.90 2.70 0 0
21.70 23.80 19.60 20.20 2,300 20.30 700 21.60 600 21.70 100 0.00 +0.00% 21.90 100 22.00 600 22.30 200 1,600 23.70 21.70 0 200
11.40 12.50 10.30 — — — — 10.30 300 10.30 800 -1.10 -9.65% 12.30 300 — — — — 1,800 10.30 10.30 0 0
37.10 40.80 33.40 35.40 500 35.50 500 35.60 200 37.10 0 0.00 +0.00% 37.00 1,000 37.10 400 37.50 300 0 — — 0 0
12.30 13.50 11.10 12.20 4,400 12.30 39,600 12.40 5,500 12.50 100 +0.20 +1.63% 12.50 40,600 12.60 36,600 12.70 5,000 616,800 12.50 12.20 0 0
2.40 2.60 2.20 — — 2.20 23,300 2.30 162,100 2.40 300 0.00 +0.00% 2.40 51,600 2.50 100,600 2.60 103,400 43,100 2.50 2.30 0 0
6.30 6.90 5.70 5.90 6,100 6.00 10,800 6.10 300 6.20 200 -0.10 -1.59% 6.20 20,800 6.30 18,100 6.40 6,900 44,100 6.20 6.10 1,300 31,000
21.10 23.20 19.00 19.50 1,000 19.70 100 19.80 100 20.90 600 -0.20 -0.95% 20.90 500 21.00 200 21.50 2,000 2,300 20.90 19.80 0 0
11.50 12.60 10.40 11.00 1,200 11.30 500 11.40 2,000 11.70 100 +0.20 +1.74% 11.70 1,500 11.80 800 11.90 1,000 13,300 11.70 11.50 0 0
5.90 6.40 5.40 5.50 1,200 5.60 300 5.70 500 5.90 0 0.00 +0.00% 6.30 7,000 6.40 500 — — 0 — — 0 0
12.90 14.10 11.70 — — — — — — 12.90 0 0.00 +0.00% 12.00 500 12.50 100 12.90 200 0 — — 0 0
5.30 5.80 4.80 4.90 1,000 5.00 800 5.10 900 5.30 500 0.00 +0.00% 5.40 300 5.50 2,000 5.60 500 1,800 5.30 5.20 0 0
69.80 76.70 62.90 68.00 400 68.20 1,200 68.50 500 68.70 100 -1.10 -1.58% 68.70 1,000 68.90 5,100 69.00 2,900 75,100 70.80 68.60 1 5,100
12.50 13.70 11.30 — — — — 11.30 400 12.50 0 0.00 +0.00% 12.50 300 13.30 200 13.70 400 0 — — 0 0
102.00 112.20 91.80 103.00 500 103.10 100 103.60 200 104.00 100 +2.00 +1.96% 104.00 700 104.40 100 104.50 1,200 28,200 104.90 101.90 0 0
19.90 21.80 18.00 — — — — 18.00 400 18.70 100 -1.20 -6.03% 18.60 100 18.80 1,100 18.90 1,000 10,000 18.70 18.00 0 0
17.90 19.60 16.20 17.60 7,100 17.70 2,500 17.80 1,400 17.90 100 0.00 +0.00% 18.00 2,400 18.10 2,900 18.20 3,700 36,200 18.10 17.70 0 0
12.30 13.50 11.10 11.60 500 11.90 600 12.00 2,000 12.20 100 -0.10 -0.81% 12.20 1,700 12.30 5,100 12.40 2,100 6,100 12.20 11.90 0 0
22.30 24.50 20.10 21.60 1,600 21.70 700 21.80 400 22.50 1,600 +0.20 +0.90% 22.50 2,600 22.60 1,500 23.00 1,100 38,900 22.50 21.80 0 0
11.40 12.50 10.30 11.10 110,800 11.20 62,800 11.30 32,600 11.30 2,000 -0.10 -0.88% 11.40 29,600 11.50 42,900 11.60 42,000 267,900 11.70 11.30 0 8,700
14.50 15.90 13.10 14.00 700 14.10 100 14.20 200 14.30 200 -0.20 -1.38% 14.30 3,000 14.40 1,300 14.60 300 1,700 14.50 14.30 0 0
19.60 21.50 17.70 — — — — — — 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
7.70 8.40 7.00 7.40 5,200 7.50 4,900 7.60 900 7.70 200 0.00 +0.00% 7.70 8,400 7.80 9,500 7.90 1,100 2,700 7.70 7.60 0 0
48.90 53.70 44.10 46.70 100 47.00 300 47.20 100 48.80 100 -0.10 -0.20% 48.80 1,000 48.90 2,100 49.00 2,400 5,100 48.80 47.50 0 0
3.10 3.40 2.80 2.80 109,000 2.90 158,000 3.00 800 3.00 7,000 -0.10 -3.23% 3.10 94,000 3.20 64,400 3.30 72,200 119,200 3.10 2.90 0 0
14.00 15.40 12.60 13.10 2,000 13.20 1,000 14.00 300 14.80 500 +0.80 +5.71% 14.70 200 14.80 2,200 14.90 2,000 10,800 14.90 13.20 0 0
35.10 38.60 31.60 — — — — 31.60 1,000 35.10 0 0.00 +0.00% 35.10 100 38.60 100 — — 0 — — 0 0
2.40 2.60 2.20 2.20 962,000 2.30 415,400 2.40 308,100 2.50 3,200 +0.10 +4.17% 2.50 212,700 2.60 121,400 — — 78,500 2.50 2.40 0 0
16.10 17.70 14.50 15.70 160,700 15.80 554,500 15.90 449,500 16.00 100 -0.10 -0.62% 16.00 29,000 16.10 216,300 16.20 333,800 4,030,300 16.50 16.00 78,700 347,600
13.20 14.50 11.90 — — — — — — 13.20 0 0.00 +0.00% 13.20 100 — — — — 0 — — 0 0
7.10 7.80 6.40 6.90 4,800 7.00 2,700 7.10 300 7.20 200 +0.10 +1.41% 7.20 4,100 7.30 1,300 7.40 1,000 4,900 7.20 7.20 0 0
4.60 5.00 4.20 4.20 8,200 4.30 1,900 4.40 1,400 4.50 200 -0.10 -2.17% 4.50 2,200 4.60 1,900 4.70 500 4,100 4.60 4.50 0 0
8.40 9.20 7.60 7.70 100 8.00 400 8.30 1,000 8.40 300 0.00 +0.00% 8.40 1,700 8.50 2,000 8.60 500 1,200 8.40 8.30 0 0
18.00 19.80 16.20 — — — — — — 18.00 2,300 0.00 +0.00% — — — — — — 2,300 18.00 18.00 0 0
8.40 9.20 7.60 — — — — — — 8.40 0 0.00 +0.00% 8.30 900 8.40 500 9.20 1,900 0 — — 0 0
10.70 11.70 9.70 9.70 10,000 9.80 5,000 9.90 100 10.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
9.00 9.90 8.10 8.60 119,900 8.70 192,000 8.80 87,200 8.80 1,600 -0.20 -2.22% 8.90 183,200 9.00 209,100 9.10 367,300 668,600 9.00 8.80 89,000 141,300
11.80 12.90 10.70 11.40 700 11.70 1,000 11.80 500 12.30 1,000 +0.50 +4.24% 12.20 200 12.30 1,000 12.40 2,000 3,900 12.30 11.90 0 0
6.90 7.50 6.30 6.60 7,000 6.70 30,300 6.80 2,700 6.90 1,000 0.00 +0.00% 6.90 40,700 7.00 41,800 7.10 64,100 95,900 6.90 6.80 0 0
9.10 10.00 8.20 9.10 100 9.50 1,000 9.60 900 10.00 100 +0.90 +9.89% — — — — — — 100 10.00 10.00 0 0
8.00 8.80 7.20 7.70 4,200 7.80 9,300 7.90 12,200 8.00 100 0.00 +0.00% 8.00 1,300 8.10 2,500 8.20 31,600 20,600 8.00 7.90 0 0
7.00 7.70 6.30 6.30 6,500 6.60 2,000 6.80 300 7.00 100 0.00 +0.00% 7.00 4,900 7.20 3,500 7.40 800 100 7.00 7.00 0 0
34.00 37.40 30.60 — — — — — — 34.00 0 0.00 +0.00% 37.40 100 — — — — 0 — — 0 0
7.70 8.40 7.00 7.40 29,700 7.50 27,100 7.60 27,600 7.70 500 0.00 +0.00% 7.70 80,200 7.80 44,100 7.90 36,100 54,000 7.80 7.60 1,100 0
5.70 6.20 5.20 — — — — 5.30 3,000 6.00 100 +0.30 +5.26% 6.00 200 6.10 2,000 6.20 300 100 6.00 6.00 0 0
55.80 61.30 50.30 55.40 100 55.50 100 55.60 100 55.70 100 -0.10 -0.18% 55.80 100 59.80 100 59.90 200 4,200 55.70 55.70 0 0
49.50 54.40 44.60 — — — — 46.00 100 49.50 0 0.00 +0.00% 50.00 700 53.10 800 53.20 900 0 — — 0 0
18.60 20.40 16.80 — — — — 16.80 100 18.60 0 0.00 +0.00% 20.40 1,000 — — — — 0 — — 0 0
4.60 5.00 4.20 4.30 200,700 4.40 115,600 4.50 162,700 4.50 600 -0.10 -2.17% 4.60 103,300 4.70 69,900 4.80 97,700 185,100 4.60 4.50 4,500 0
3.90 4.20 3.60 3.60 5,200 3.70 9,400 3.80 11,600 3.90 200 0.00 +0.00% 3.90 9,900 4.00 35,400 4.10 20,300 31,200 4.00 3.90 0 0
11.10 12.20 10.00 10.90 5,000 11.00 2,500 11.10 2,000 11.10 2,100 0.00 +0.00% 11.60 600 12.00 2,200 12.10 200 2,100 11.10 11.10 0 0
48.90 53.70 44.10 — — — — 45.00 100 48.90 1,600 0.00 +0.00% 48.90 1,400 50.00 100 53.70 100 3,000 48.90 48.90 0 0
55.10 60.60 49.60 54.30 1,900 54.40 3,500 54.50 8,900 54.50 400 -0.60 -1.09% 54.90 3,500 55.00 8,100 55.10 100 198,300 55.90 54.30 28,400 15,303
15.60 17.10 14.10 15.30 43,300 15.40 47,900 15.50 21,600 15.60 13,500 0.00 +0.00% 15.60 15,800 15.70 25,800 15.80 23,400 1,110,900 15.90 15.20 7,200 115,900
7.10 7.80 6.40 6.80 9,500 6.90 15,100 7.00 2,000 7.10 500 0.00 +0.00% 7.10 2,000 7.20 3,700 7.30 39,200 134,900 7.40 6.70 0 0
9.30 10.20 8.40 8.50 200 8.60 1,000 8.70 100 9.00 200 -0.30 -3.23% 9.00 2,400 9.10 1,000 9.30 1,000 3,700 9.00 8.90 0 0
9.60 10.50 8.70 — — 9.00 100 9.40 100 9.60 0 0.00 +0.00% 10.20 100 10.30 100 10.40 500 0 — — 0 0
16.50 18.10 14.90 15.20 100 15.30 200 16.50 700 16.50 0 0.00 +0.00% 18.00 1,100 18.10 200 — — 0 — — 0 0
18.40 20.20 16.60 18.20 8,600 18.30 6,900 18.40 16,200 18.50 3,000 +0.10 +0.54% 18.50 6,400 18.60 9,300 18.70 13,400 78,200 18.50 18.40 0 3,500
9.80 10.70 8.90 9.10 100 9.50 1,000 9.60 1,100 9.80 100 0.00 +0.00% 9.80 900 9.90 2,100 10.00 2,500 800 9.80 9.60 0 0
19.50 21.40 17.60 18.90 8,000 19.00 8,200 19.10 4,200 19.40 100 -0.10 -0.51% 19.40 2,200 19.50 1,100 19.80 2,100 19,300 19.50 19.10 0 0
7.80 8.50 7.10 — — — — — — 7.80 0 0.00 +0.00% 7.80 2,100 — — — — 0 — — 0 0
6.10 6.70 5.50 — — — — 5.50 15,500 5.50 8,000 -0.60 -9.84% 6.00 200 6.10 1,100 6.20 2,600 51,700 6.00 5.50 0 0
77.80 85.50 70.10 — — — — 70.10 100 77.30 200 -0.50 -0.64% 77.30 100 77.40 200 77.50 100 1,000 77.30 70.20 0 0
5.50 6.00 5.00 — — — — — — 5.70 100 +0.20 +3.64% 5.70 500 5.80 800 5.90 800 2,500 5.70 5.00 0 0
51.00 56.10 45.90 — — 45.90 100 50.00 100 51.00 0 0.00 +0.00% 52.90 100 54.10 100 55.00 500 0 — — 0 0
24.60 27.00 22.20 — — — — 24.00 200 24.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
13.90 15.20 12.60 — — — — 13.00 200 13.90 100 0.00 +0.00% 13.90 300 14.00 900 14.10 1,500 800 13.90 13.20 0 0
30.00 33.00 27.00 — — 27.20 500 27.30 500 30.00 0 0.00 +0.00% 30.00 100 31.00 1,100 33.00 1,400 0 — — 0 0
19.60 21.50 17.70 19.70 8,500 19.80 5,100 20.00 3,400 20.00 900 +0.40 +2.04% 20.10 7,500 20.20 19,900 20.30 3,100 379,700 20.20 19.20 0 0
9.20 10.10 8.30 9.00 3,400 9.10 1,400 9.20 1,100 9.20 500 0.00 +0.00% 9.30 400 9.40 200 9.50 700 4,100 9.40 9.20 0 0
119.80 131.70 107.90 114.30 100 114.50 100 114.90 100 117.90 400 -1.90 -1.59% 118.80 100 119.90 100 120.00 700 2,100 118.00 114.70 0 0
11.50 12.60 10.40 — — — — — — 11.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
33.80 37.10 30.50 — — 32.10 600 32.30 100 33.80 0 0.00 +0.00% 37.00 500 — — — — 0 — — 0 0
20.30 22.30 18.30 19.20 2,000 19.30 1,500 19.40 2,300 19.30 900 -1.00 -4.93% 20.80 2,100 21.00 1,100 21.50 100 2,300 19.30 19.10 0 0
21.90 24.00 19.80 — — — — — — 20.90 300 -1.00 -4.57% 20.90 500 21.00 2,000 — — 800 20.90 20.90 0 0
20.00 22.00 18.00 20.00 2,200 20.10 500 22.00 2,100 22.00 400 +2.00 +10.00% — — — — — — 7,800 22.00 20.10 100 0
9.60 10.50 8.70 8.70 300 8.80 200 9.00 100 9.60 0 0.00 +0.00% 9.80 1,100 9.90 8,900 10.00 500 0 — — 0 0
4.90 5.30 4.50 — — — — 4.50 507,900 4.60 200 -0.30 -6.12% 4.60 3,100 4.70 6,800 4.80 17,900 631,400 5.10 4.50 0 0
6.70 7.30 6.10 6.10 100 6.50 300 6.60 400 6.70 100 0.00 +0.00% 6.80 1,000 6.90 1,000 7.00 1,000 100 6.70 6.70 0 0
9.00 9.90 8.10 8.50 100 8.60 200 8.70 300 9.40 100 +0.40 +4.44% 9.40 3,400 9.50 2,000 9.60 100 300 9.40 8.70 0 0
28.60 31.40 25.80 28.00 700 28.10 200 28.40 200 28.40 100 -0.20 -0.70% 28.50 400 28.60 500 28.70 400 3,000 28.70 28.10 0 0
10.50 11.50 9.50 — — — — 9.50 100 10.50 0 0.00 +0.00% 11.40 100 — — — — 0 — — 0 0
13.20 14.50 11.90 12.90 15,400 13.00 17,700 13.10 200 13.20 2,000 0.00 +0.00% 13.20 5,300 13.30 6,200 13.40 4,400 164,800 13.30 13.00 0 0
9.30 10.20 8.40 8.60 200 9.10 800 9.20 500 9.30 100 0.00 +0.00% 9.40 100 9.50 1,800 9.60 900 200 9.40 9.30 0 0
7.80 8.50 7.10 7.50 13,400 7.60 31,500 7.70 18,900 7.80 500 0.00 +0.00% 7.80 13,300 7.90 23,000 8.00 34,600 110,000 7.90 7.70 500 0
7.30 8.00 6.60 6.70 2,000 7.00 5,500 7.10 6,500 7.30 100 0.00 +0.00% 7.30 7,400 7.40 8,000 7.50 1,700 7,000 7.30 7.20 0 0
10.00 11.00 9.00 9.60 3,500 9.70 2,300 9.80 1,400 9.90 1,100 -0.10 -1.00% 9.90 700 10.00 13,800 10.10 2,000 17,700 10.00 9.70 0 0
18.60 20.40 16.80 17.90 1,000 18.00 500 18.10 300 18.60 400 0.00 +0.00% 18.60 700 18.80 300 19.00 1,000 6,600 18.60 17.90 0 0
10.90 11.90 9.90 10.40 600 10.50 100 10.60 1,300 10.70 1,000 -0.20 -1.83% 10.90 1,100 11.00 3,500 11.20 2,300 1,000 10.70 10.70 0 0
22.20 24.40 20.00 — — — — 20.00 500 22.20 0 0.00 +0.00% 24.30 100 24.40 100 — — 0 — — 0 0
1.70 1.80 1.60 1.60 102,900 1.70 189,900 1.80 27,100 1.80 7,800 +0.10 +5.88% — — — — — — 161,000 1.80 1.70 0 0
19.30 21.20 17.40 18.90 3,700 19.00 3,300 19.10 1,000 19.20 100 -0.10 -0.52% 19.20 17,900 19.30 600 19.40 2,000 55,900 19.40 18.80 9,800 0
10.90 11.90 9.90 10.50 43,200 10.60 42,600 10.70 39,800 10.80 200 -0.10 -0.92% 10.80 2,900 10.90 43,800 11.00 26,500 432,500 10.90 10.70 0 0
5.60 6.10 5.10 5.30 21,100 5.40 5,600 5.50 21,200 5.60 100 0.00 +0.00% 5.60 1,000 5.70 19,800 5.80 13,400 31,800 5.60 5.50 0 0
61.80 67.90 55.70 61.00 1,200 61.10 1,000 61.20 600 61.70 100 -0.10 -0.16% 61.80 2,400 61.90 3,100 62.00 2,200 3,200 61.90 61.20 0 0
30.30 33.30 27.30 29.40 46,000 29.50 105,200 29.60 44,300 29.70 100 -0.60 -1.98% 29.70 20,900 29.80 107,100 29.90 54,900 3,262,900 30.40 29.30 17,101 782,950
53.80 59.10 48.50 — — — — — — 53.80 0 0.00 +0.00% 59.10 100 — — — — 0 — — 0 0
22.60 24.80 20.40 20.60 2,200 20.70 300 20.90 100 22.60 100 0.00 +0.00% 24.60 1,700 24.70 100 24.80 100 8,600 22.60 20.50 0 0
33.00 36.30 29.70 — — — — — — 36.00 24,900 +3.00 +9.09% 32.00 1,500 33.00 100 35.00 500 138,800 36.00 32.00 0 0
11.50 12.60 10.40 10.60 1,500 10.70 1,000 10.80 1,200 11.70 500 +0.20 +1.74% 11.60 100 11.70 3,500 11.80 2,000 4,000 11.70 11.40 0 0
59.40 65.30 53.50 — — 55.10 100 58.00 800 58.00 100 -1.40 -2.36% 60.00 100 62.80 100 62.90 300 3,500 62.70 58.00 0 0
7.00 7.70 6.30 6.80 2,700 6.90 3,000 7.00 2,200 7.20 1,000 +0.20 +2.86% 7.20 18,200 7.50 100 7.60 1,700 12,600 7.20 6.30 0 0
56.50 62.10 50.90 51.60 1,100 52.00 100 52.10 100 62.10 1,300 +5.60 +9.91% 57.00 1,000 58.00 1,000 61.00 100 3,500 62.10 56.80 0 2,000
64.10 70.50 57.70 63.70 600 63.80 600 63.90 600 64.10 600 0.00 +0.00% 64.40 500 64.50 400 64.60 700 22,200 64.30 64.00 0 0
7.30 8.00 6.60 6.90 200 7.00 1,500 7.10 2,300 7.30 2,000 0.00 +0.00% 7.40 5,100 7.50 7,100 7.60 500 4,100 7.40 7.30 0 0
6.70 7.30 6.10 6.30 3,000 6.40 2,800 6.50 3,000 6.70 100 0.00 +0.00% 6.70 800 6.80 10,600 6.90 1,000 5,300 6.80 6.50 0 0
10.20 11.20 9.20 — — 9.60 500 10.00 7,500 10.10 100 -0.10 -0.98% 10.10 600 10.30 100 10.40 1,000 13,600 10.20 10.00 0 0
5.80 6.30 5.30 — — — — 5.40 1,000 5.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
7.20 7.90 6.50 — — — — 6.50 100 7.20 0 0.00 +0.00% 7.20 500 7.60 100 7.80 100 0 — — 0 0
15.80 17.30 14.30 — — 14.30 500 14.50 100 15.80 0 0.00 +0.00% 17.30 100 — — — — 0 — — 0 0
5.80 6.30 5.30 — — 5.30 200 5.50 300 5.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
40.00 44.00 36.00 — — 36.00 100 37.00 100 40.00 0 0.00 +0.00% 43.00 100 44.00 300 — — 0 — — 0 0
16.30 17.90 14.70 15.80 5,500 15.90 1,300 16.00 500 16.10 100 -0.20 -1.23% 16.20 2,000 16.40 500 16.50 2,700 800 16.50 16.10 0 0
15.10 16.60 13.60 — — — — 16.60 200 15.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
104.50 114.90 94.10 95.10 1,100 95.20 200 104.00 100 104.00 100 -0.50 -0.48% 107.00 100 110.00 1,000 114.90 300 6,900 104.30 104.00 0 0
13.00 14.30 11.70 — — — — 11.70 1,100 14.20 100 +1.20 +9.23% 14.20 200 14.30 1,500 — — 100 14.20 14.20 0 0
18.50 20.30 16.70 16.70 500 16.80 100 18.00 400 18.50 0 0.00 +0.00% 20.30 1,500 — — — — 0 — — 0 0
6.50 7.10 5.90 — — 5.90 5,100 6.00 200 6.00 4,200 -0.50 -7.69% 6.10 600 6.40 3,000 6.50 11,000 10,400 6.50 5.90 0 0
7.00 7.70 6.30 6.60 22,500 6.70 13,900 6.80 1,100 6.80 1,000 -0.20 -2.86% 6.90 2,000 7.00 29,400 7.10 4,100 57,100 7.30 6.80 0 0
12.30 13.50 11.10 13.10 744,000 13.20 2,040,600 13.30 200 13.30 5,000 +1.00 +8.13% 13.40 905,700 13.50 593,300 13.60 961,600 17,657,900 13.80 13.20 286,800 2,032,400
18.50 20.30 16.70 — — — — — — 18.50 0 0.00 +0.00% 17.20 2,200 17.50 2,500 17.80 3,000 0 — — 0 0
9.70 10.60 8.80 9.10 7,000 9.20 6,700 9.30 1,500 9.40 2,500 -0.30 -3.09% 9.60 1,200 9.70 20,500 9.80 21,000 131,200 9.80 9.30 0 0
127.00 139.70 114.30 124.20 100 125.00 100 126.50 200 128.50 100 +1.50 +1.18% 128.50 100 128.80 400 133.00 300 1,200 128.50 126.90 0 0
5.50 6.00 5.00 5.00 5,100 5.10 100 5.20 100 5.50 0 0.00 +0.00% 5.90 100 6.00 1,300 — — 0 — — 0 0
8.80 9.60 8.00 — — — — — — 9.30 100 +0.50 +5.68% 9.00 300 9.20 200 9.30 300 100 9.30 9.30 0 0
8.20 9.00 7.40 — — — — 7.90 100 8.20 0 0.00 +0.00% 8.30 200 8.40 200 8.50 200 0 — — 0 0
1.70 1.80 1.60 — — — — — — 1.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
4.60 5.00 4.20 — — — — — — 4.60 0 0.00 +0.00% 4.90 100 5.00 1,100 — — 0 — — 0 0
11.80 12.90 10.70 — — — — 10.70 100 11.80 0 0.00 +0.00% 12.40 2,500 12.50 1,600 12.80 400 0 — — 0 0
7.60 8.30 6.90 7.30 1,800 7.40 500 7.50 200 7.60 0 0.00 +0.00% 8.00 100 8.10 100 8.20 200 0 — — 0 0
2.60 2.80 2.40 — — — — 2.40 71,100 2.40 2,800 -0.20 -7.69% 2.50 44,500 2.60 26,400 2.70 113,300 156,800 2.70 2.40 0 0
45.60 50.10 41.10 45.50 1,000 45.60 2,600 45.70 100 45.90 100 +0.30 +0.66% 45.90 200 46.00 15,200 46.20 2,900 2,700 46.00 45.60 0 0
10.60 11.60 9.60 10.20 3,000 10.30 400 10.40 1,200 10.40 100 -0.20 -1.89% 10.60 10,300 10.70 16,300 10.90 100 3,200 10.50 10.40 0 0
— — — 5.60 11,800 5.70 2,100 5.80 100 5.90 100 — — 5.90 10,100 6.00 15,400 6.10 5,700 8,400 5.90 5.60 0 0
6.30 6.90 5.70 6.00 1,000 6.10 35,200 6.20 16,300 6.30 100 0.00 +0.00% 6.30 14,900 6.40 9,600 6.50 1,000 66,300 6.30 6.20 0 0
50.00 55.00 45.00 — — — — — — 50.00 0 0.00 +0.00% 45.00 100 50.00 2,300 — — 0 — — 0 0
37.50 41.20 33.80 36.00 100 36.20 1,900 37.50 100 39.30 200 +1.80 +4.80% 39.50 500 39.90 300 40.00 1,000 400 40.00 39.30 0 0
7.60 8.30 6.90 7.00 200 7.30 100 7.50 800 7.60 0 0.00 +0.00% 7.80 200 8.20 2,000 — — 0 — — 0 0
92.00 101.20 82.80 90.10 700 90.20 300 90.40 1,000 91.00 200 -1.00 -1.09% 91.00 200 92.00 300 92.90 200 1,400 93.30 89.30 0 0
8.30 9.10 7.50 — — — — — — 8.30 0 0.00 +0.00% 9.00 100 — — — — 0 — — 0 0
7.00 7.70 6.30 6.60 100 6.80 3,200 6.90 12,300 7.00 400 0.00 +0.00% 7.00 18,000 7.10 4,000 7.20 2,000 84,200 7.00 7.00 0 0
5.00 5.50 4.50 — — 4.50 142,100 4.60 5,000 4.80 18,500 -0.20 -4.00% 4.80 159,800 4.90 131,700 5.00 220,800 5,721,100 5.10 4.50 31,700 0
8.70 9.50 7.90 8.20 500 8.30 300 8.40 200 8.60 100 -0.10 -1.15% 8.60 100 8.70 200 9.30 200 6,300 8.60 8.50 0 0
13.70 15.00 12.40 — — — — — — 13.70 100 0.00 +0.00% 13.60 600 13.70 500 13.80 500 100 13.70 13.70 100 0
53.50 58.80 48.20 53.50 1,000 54.00 800 54.50 1,000 55.00 500 +1.50 +2.80% 55.00 300 55.50 600 56.00 100 12,500 55.00 53.50 0 0
6.80 7.40 6.20 — — 6.40 17,000 6.50 3,000 6.80 0 0.00 +0.00% 7.10 3,000 — — — — 0 — — 0 0
8.70 9.50 7.90 7.90 1,600 8.50 500 8.60 600 8.70 0 0.00 +0.00% 9.00 900 9.50 5,100 — — 0 — — 0 0
18.30 20.10 16.50 18.00 167,600 18.10 24,300 18.20 7,100 18.30 5,500 0.00 +0.00% 18.30 138,800 18.40 3,800 18.50 18,000 1,081,600 18.80 17.90 116,500 206,200
13.60 14.90 12.30 12.80 1,700 12.90 300 13.00 400 13.00 1,000 -0.60 -4.41% 13.50 100 13.60 1,200 13.70 4,500 24,000 13.10 12.90 0 0
10.00 11.00 9.00 — — — — 9.00 2,300 10.00 0 0.00 +0.00% 10.10 500 10.50 3,400 10.90 2,000 0 — — 0 0
15.70 17.20 14.20 14.50 700 14.70 200 14.80 700 16.10 100 +0.40 +2.55% 16.00 100 16.10 900 16.20 100 100 16.10 16.10 100 0
10.60 11.60 9.60 9.60 100 10.50 300 10.60 2,000 11.00 4,700 +0.40 +3.77% 11.50 200 11.60 2,700 — — 6,200 11.20 11.00 0 0
2.00 2.20 1.80 1.80 60,800 1.90 164,300 2.00 118,600 2.00 900 0.00 +0.00% 2.10 124,100 2.20 146,100 — — 26,300 2.10 2.00 0 0
7.30 8.00 6.60 — — — — 6.60 2,500 7.30 0 0.00 +0.00% 7.60 600 7.70 400 7.80 1,200 0 — — 0 0
30.40 33.40 27.40 28.20 100 29.00 400 29.10 200 30.80 300 +0.40 +1.32% 33.40 400 — — — — 2,400 30.80 30.30 0 0
14.10 15.50 12.70 — — 12.70 100 12.80 100 14.10 0 0.00 +0.00% 13.90 200 14.00 100 14.60 2,000 0 — — 0 0
12.50 13.70 11.30 11.40 200 11.60 100 11.80 1,000 12.50 0 0.00 +0.00% 12.50 100 12.60 100 13.00 1,200 0 — — 0 0
6.70 7.30 6.10 6.60 1,200 6.70 9,100 6.80 5,500 6.90 100 +0.20 +2.99% 7.00 1,100 7.10 3,100 7.20 4,200 24,900 7.30 6.70 600 0
9.00 9.90 8.10 8.70 13,900 8.80 16,100 8.90 300 9.00 300 0.00 +0.00% 9.00 6,300 9.10 3,600 9.20 14,900 14,500 9.00 8.80 0 0
3.80 4.10 3.50 — — — — 3.60 2,700 3.60 100 -0.20 -5.26% 3.80 700 3.90 2,000 4.10 10,300 200 3.60 3.60 0 0
6.70 7.30 6.10 6.10 6,300 6.20 1,700 6.30 600 6.70 0 0.00 +0.00% 6.70 900 6.90 100 7.00 1,100 0 — — 0 0
9.60 10.50 8.70 — — — — — — 9.60 100 0.00 +0.00% 10.00 1,500 10.10 1,000 10.20 1,900 400 9.60 8.70 0 0
4.40 4.80 4.00 4.20 2,500 4.40 500 4.60 100 4.70 100 +0.30 +6.82% 4.70 100 4.80 400 — — 400 4.80 4.70 0 0
19.00 20.90 17.10 17.10 100 17.40 500 17.60 100 19.00 0 0.00 +0.00% 19.00 400 19.10 1,000 — — 0 — — 0 0
13.40 14.70 12.10 — — — — — — 13.40 0 0.00 +0.00% 13.40 200 13.50 1,000 14.00 3,000 0 — — 0 0
3.20 3.50 2.90 2.90 2,600 3.00 33,500 3.10 100 3.10 900 -0.10 -3.12% 3.20 12,900 3.30 9,600 3.40 33,200 31,900 3.20 3.10 0 0
23.70 26.00 21.40 23.20 25,200 23.30 31,200 23.40 14,600 23.50 1,000 -0.20 -0.84% 23.50 12,700 23.60 22,800 23.70 6,600 979,900 23.80 23.40 22,900 48,500
18.20 20.00 16.40 18.00 1,000 18.10 1,000 18.20 1,000 20.00 100 +1.80 +9.89% — — — — — — 2,100 20.00 18.10 0 0
8.10 8.90 7.30 7.90 41,000 8.00 22,700 8.10 18,900 8.10 800 0.00 +0.00% 8.20 8,400 8.30 22,800 8.40 32,700 282,200 8.30 8.00 0 0
4.10 4.50 3.70 3.80 1,000 3.90 100 4.00 600 4.10 0 0.00 +0.00% 4.10 6,200 4.20 1,200 4.30 1,000 0 — — 0 0
9.30 10.20 8.40 8.50 600 9.00 500 9.10 2,700 9.10 100 -0.20 -2.15% 9.20 5,000 9.40 2,300 10.00 400 2,300 9.20 9.10 0 1,300
6.80 7.40 6.20 — — — — 6.20 500 6.80 0 0.00 +0.00% 6.40 1,800 6.50 100 6.70 100 0 — — 0 0
30.00 33.00 27.00 29.80 5,500 29.90 1,000 30.00 400 30.10 100 +0.10 +0.33% 30.10 100 30.20 2,700 30.30 1,700 20,000 30.40 30.00 606 0
10.70 11.70 9.70 — — — — 10.70 100 10.70 0 0.00 +0.00% 11.60 100 11.70 400 — — 0 — — 0 0
2.70 2.90 2.50 — — 2.50 2,100 2.60 10,000 2.70 700 0.00 +0.00% 2.70 3,100 2.80 12,700 2.90 11,500 6,000 2.70 2.70 0 0
10.90 11.90 9.90 — — — — — — 10.90 0 0.00 +0.00% — — — — — — 0 — — 0 0
260.00 286.00 234.00 — — — — — — 260.00 0 0.00 +0.00% — — — — — — 0 — — 0 0
9.70 10.60 8.80 9.40 91,700 9.50 88,000 9.60 23,700 9.70 4,500 0.00 +0.00% 9.70 136,200 9.80 157,600 9.90 212,900 535,000 9.80 9.50 3,300 22,900
29.10 32.00 26.20 29.60 300 29.70 700 29.90 500 30.00 100 +0.90 +3.09% 30.00 2,800 30.10 600 30.40 300 19,500 30.00 29.10 0 0
19.40 21.30 17.50 18.90 20,100 19.00 45,500 19.10 25,900 19.10 200 -0.30 -1.55% 19.20 600 19.30 7,500 19.40 7,600 366,000 19.80 19.10 14,500 0
2.80 3.00 2.60 — — 2.60 37,500 2.70 59,500 2.80 100 0.00 +0.00% 2.80 68,600 2.90 128,300 3.00 134,500 40,200 2.80 2.70 0 0
9.80 10.70 8.90 9.60 2,000 9.70 1,000 9.80 12,400 10.20 100 +0.40 +4.08% 10.20 2,100 10.30 100 10.50 300 11,700 10.20 9.80 0 0
15.10 16.60 13.60 14.80 500 15.00 2,300 15.10 400 16.20 500 +1.10 +7.28% 16.10 3,500 16.20 5,400 16.30 1,100 44,300 16.20 15.00 0 0
4.20 4.60 3.80 3.90 205,300 4.00 210,800 4.10 206,100 4.20 100 0.00 +0.00% 4.20 18,000 4.30 34,200 4.40 72,700 90,000 4.40 4.10 40,000 0
25.00 27.50 22.50 23.20 500 23.50 500 23.60 100 25.00 100 0.00 +0.00% 25.00 1,500 25.80 500 26.00 1,000 100 25.00 25.00 8 101
6.00 6.60 5.40 — — — — 5.50 200 6.00 300 0.00 +0.00% 6.00 200 6.60 100 — — 300 6.00 6.00 0 0
3.20 3.50 2.90 2.90 4,700 3.00 300 3.10 1,500 3.30 100 +0.10 +3.12% 3.30 2,900 3.40 4,200 3.50 400 1,600 3.30 3.10 0 0
28.50 31.30 25.70 — — — — 27.00 500 28.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
36.50 40.10 32.90 34.00 300 34.10 200 34.70 100 36.50 0 0.00 +0.00% 36.50 100 36.60 700 37.90 100 0 — — 0 0
11.30 12.40 10.20 11.90 2,400 12.00 5,900 12.10 200 12.00 100 +0.70 +6.19% — — — — — — 5,100 12.00 11.90 0 0
17.60 19.30 15.90 17.20 2,800 17.30 5,700 17.40 200 17.60 200 0.00 +0.00% 17.60 800 17.70 500 17.80 6,500 5,900 17.70 17.30 313 1,000
32.50 35.70 29.30 — — — — 29.50 3,800 32.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
16.00 17.60 14.40 15.50 300 15.60 500 16.00 100 16.00 0 0.00 +0.00% 16.70 100 16.80 700 16.90 300 0 — — 0 0
15.00 16.50 13.50 — — 13.50 2,100 13.60 500 15.60 100 +0.60 +4.00% 15.10 200 15.50 4,700 15.60 1,100 100 15.60 15.60 0 0
9.00 9.90 8.10 9.00 400 9.10 1,400 9.20 200 9.50 100 +0.50 +5.56% 9.50 2,300 9.60 100 9.70 100 4,900 9.50 9.10 0 0
8.60 9.40 7.80 — — 7.80 1,200 8.00 2,000 9.00 600 +0.40 +4.65% 9.00 2,100 9.40 100 — — 600 9.00 9.00 0 0
3.80 4.10 3.50 — — — — — — 3.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
14.00 15.40 12.60 13.40 3,000 13.50 2,000 13.60 1,200 13.90 400 -0.10 -0.71% 13.90 600 14.00 1,500 14.10 1,000 6,800 13.90 13.90 0 0
20.30 22.30 18.30 20.00 17,800 20.10 17,100 20.20 16,600 20.30 800 0.00 +0.00% 20.30 4,800 20.40 10,000 20.50 5,000 585,300 20.50 20.30 2,600 26,800
283.00 311.30 254.70 — — 275.00 100 283.00 100 283.00 0 0.00 +0.00% 288.00 100 293.00 100 311.00 100 0 — — 0 0
6.00 6.60 5.40 5.70 600 5.80 5,000 5.90 3,300 6.00 100 0.00 +0.00% 6.00 15,500 6.10 6,200 6.20 1,100 4,200 6.10 6.00 600 0
10.40 11.40 9.40 10.10 1,200 10.20 1,000 10.40 100 10.40 2,000 0.00 +0.00% 10.80 200 10.90 2,000 11.00 1,000 2,200 10.50 10.40 0 0