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 04:13:10
405 symbols
Symbol Ref Ceil Floor Bid Matched Ask Total vol High Low Foreign buy Foreign sell
P3V3 P2V2 P1V1 PriceVol ±% P1V1 P2V2 P3V3
7.17 7.67 6.67 7.06 16,800 7.07 33,000 7.08 14,700 7.08 1,000 -0.09 -1.26% 7.09 4,500 7.10 20,000 7.11 7,700 909,600 7.23 7.07 55,700 43,500
7.85 8.39 7.31 7.35 500 7.37 400 7.38 200 7.85 100 0.00 +0.00% 7.85 400 7.89 300 7.90 800 100 7.85 7.85 0 0
15.50 16.55 14.45 15.35 15,500 15.40 15,200 15.45 8,600 15.50 8,300 0.00 +0.00% 15.50 11,000 15.55 16,500 15.60 14,700 166,000 15.50 15.30 0 0
1.76 1.88 1.64 1.78 300 1.79 200 1.80 600 1.82 100 +0.06 +3.41% 1.82 1,100 1.83 2,900 1.85 200 10,200 1.83 1.80 0 0
10.45 11.15 9.72 9.80 700 10.00 100 10.05 500 11.10 100 +0.65 +6.22% 11.15 1,300 — — — — 100 11.10 11.10 0 0
2.92 3.12 2.72 2.85 11,100 2.86 6,300 2.87 52,400 2.87 1,000 -0.05 -1.71% 2.88 2,000 2.91 2,800 2.92 9,000 74,400 2.92 2.85 0 0
55.90 59.80 52.00 55.70 100 55.80 1,100 56.00 200 56.00 100 +0.10 +0.18% 56.30 100 56.40 100 56.50 1,000 3,400 56.60 55.70 0 0
20.50 21.90 19.10 20.45 303,300 20.50 225,000 20.55 160,500 20.55 3,000 +0.05 +0.24% 20.60 113,600 20.65 51,300 20.70 194,200 6,518,000 20.75 20.50 1,678,400 2,183,600
3.52 3.76 3.28 3.46 3,400 3.47 2,100 3.49 100 3.50 300 -0.02 -0.57% 3.50 2,500 3.51 1,000 3.52 4,700 188,000 3.58 3.46 0 0
29.95 32.00 27.90 29.10 400 29.25 100 29.30 1,000 29.95 600 0.00 +0.00% 29.95 400 30.00 2,200 30.40 100 1,800 30.10 29.95 0 0
11.00 11.75 10.25 10.30 700 10.35 100 10.80 200 11.00 100 0.00 +0.00% 10.90 800 10.95 3,700 11.00 10,700 6,500 11.40 11.00 0 0
8.10 8.66 7.54 — — — — 7.54 400 8.10 0 0.00 +0.00% 8.10 8,900 8.15 29,000 8.49 100 0 — — 0 0
23.75 25.40 22.10 23.80 200 23.85 100 23.95 200 24.00 100 +0.25 +1.05% 24.15 1,300 24.20 6,500 24.25 500 2,200 24.15 23.75 0 0
7.79 8.33 7.25 7.55 2,100 7.57 100 7.60 1,200 7.60 1,000 -0.19 -2.44% 7.70 300 7.71 100 7.75 5,100 33,500 7.80 7.40 0 0
9.75 10.40 9.07 9.73 500 9.75 100 9.80 1,000 9.90 100 +0.15 +1.54% 9.90 2,400 9.95 900 9.98 900 166,100 9.90 9.74 0 0
8.82 9.43 8.21 8.79 8,000 8.80 12,200 8.81 1,600 8.81 100 -0.01 -0.11% 8.84 2,200 8.85 4,100 8.86 4,500 222,300 8.91 8.80 1,000 0
11.65 12.45 10.85 11.70 16,800 11.75 12,000 11.80 12,700 11.80 5,000 +0.15 +1.29% 11.85 19,400 11.90 17,100 11.95 6,300 403,300 12.20 11.75 0 8,200
15.80 16.90 14.70 15.20 3,400 15.25 900 15.30 2,000 15.80 100 0.00 +0.00% 15.80 1,300 15.85 300 15.90 1,100 1,800 16.20 15.20 0 0
17.25 18.45 16.05 17.45 17,900 17.50 5,900 17.55 22,300 17.55 100 +0.30 +1.74% 17.60 3,300 17.65 23,400 17.70 6,600 1,241,900 17.85 17.20 249,700 123,400
4.00 4.28 3.72 3.94 1,500 3.95 1,000 3.96 1,000 3.96 200 -0.04 -1.00% 3.99 3,000 4.00 10,200 4.01 1,000 119,600 4.08 3.94 6,600 0
7.03 7.52 6.54 6.96 100 6.97 14,200 6.98 3,700 6.98 1,700 -0.05 -0.71% 6.99 2,900 7.00 12,100 7.02 3,800 138,000 7.14 6.95 6,100 0
15.05 16.10 14.00 — — 14.10 100 15.10 200 15.05 0 0.00 +0.00% 16.10 500 — — — — 0 — — 0 0
4.44 4.75 4.13 4.47 1,300 4.48 19,700 4.49 31,100 4.49 100 +0.05 +1.13% 4.51 3,200 4.52 9,500 4.53 5,500 310,500 4.52 4.45 29,100 0
13.70 14.65 12.75 12.90 3,900 12.95 2,900 13.05 500 13.20 500 -0.50 -3.65% 13.25 2,900 13.35 1,300 13.40 1,700 152,800 13.45 12.75 0 1,900
58.40 62.40 54.40 56.00 1,000 56.50 500 56.60 100 58.40 0 0.00 +0.00% 58.60 400 58.70 1,100 58.80 400 0 — — 0 0
30.95 33.10 28.80 30.60 43,400 30.65 58,000 30.70 23,700 30.70 500 -0.25 -0.81% 30.80 69,500 30.85 18,600 30.90 40,000 1,950,800 31.00 30.55 147,400 486,300
6.01 6.43 5.59 6.00 6,400 6.01 6,200 6.02 100 6.01 100 0.00 +0.00% 6.10 9,800 6.20 4,000 6.29 100 53,600 6.20 6.01 0 0
38.45 41.10 35.80 38.00 5,500 38.05 4,600 38.10 11,700 38.10 6,500 -0.35 -0.91% 38.30 4,000 38.35 200 38.40 21,800 534,400 38.90 37.85 13,600 84,000
57.40 61.40 53.40 57.20 10,000 57.40 21,500 57.50 2,100 57.60 1,500 +0.20 +0.35% 57.60 11,400 57.70 500 57.80 800 97,900 58.00 55.50 4,700 28,900
26.00 27.80 24.20 26.10 3,100 26.15 500 26.20 100 26.10 200 +0.10 +0.38% 26.70 100 26.80 1,000 27.00 1,500 6,100 26.10 26.10 900 0
18.35 19.60 17.10 18.70 700 18.75 300 18.80 1,000 18.90 100 +0.55 +3.00% 18.95 5,500 19.00 3,400 19.05 500 30,100 19.10 18.40 17,014 100
32.45 34.70 30.20 32.15 22,700 32.20 99,100 32.25 28,000 32.25 300 -0.20 -0.62% 32.30 7,200 32.35 4,600 32.40 6,000 4,411,400 33.10 32.20 129,836 1,079,017
1.91 2.04 1.78 1.85 10,800 1.87 5,100 1.88 5,400 1.91 200 0.00 +0.00% 1.90 100 1.91 1,200 1.93 1,000 9,000 1.97 1.88 0 0
21.00 22.45 19.55 9.67 100 9.70 1,000 9.71 100 10.15 400 -10.85 -51.67% 10.15 2,200 10.20 18,700 10.25 13,400 20,500 10.25 9.63 0 0
13.95 14.90 13.00 13.55 7,900 13.60 3,100 13.65 100 13.75 900 -0.20 -1.43% 13.75 1,100 13.80 8,000 13.85 3,500 40,400 13.95 13.55 2,500 4,200
137.50 147.10 127.90 137.60 2,700 137.70 800 137.80 300 137.90 200 +0.40 +0.29% 138.00 500 138.20 700 138.30 1,100 73,100 139.00 137.50 8,400 23,500
11.40 12.15 10.65 10.70 200 10.80 800 10.90 200 11.40 0 0.00 +0.00% 11.45 1,100 11.50 2,000 11.85 100 0 — — 0 0
29.40 31.45 27.35 28.80 10,500 28.85 5,400 28.90 1,400 28.90 600 -0.50 -1.70% 29.00 600 29.05 4,300 29.10 5,400 902,400 29.85 28.70 13,200 166,100
26.50 28.35 24.65 26.40 158,200 26.45 218,000 26.50 52,400 26.50 500 0.00 +0.00% 26.55 13,700 26.60 69,300 26.65 14,500 9,390,600 27.10 25.70 910,100 704,600
6.55 7.00 6.10 6.50 2,400 6.51 8,100 6.52 12,300 6.62 100 +0.07 +1.07% 6.61 1,000 6.62 2,700 6.64 1,000 6,200 6.65 6.52 0 0
46.25 49.45 43.05 — — — — — — 46.25 0 0.00 +0.00% 43.05 600 46.25 100 49.45 100 0 — — 0 0
10.40 11.10 9.68 10.35 50,800 10.40 11,000 10.45 5,300 10.45 3,000 +0.05 +0.48% 10.50 33,000 10.55 36,600 10.60 155,600 714,600 10.65 10.30 28,700 20,700
63.80 68.20 59.40 63.40 1,000 63.50 1,600 63.60 2,100 63.80 200 0.00 +0.00% 63.80 5,800 63.90 39,100 64.00 26,800 1,128,400 64.00 62.00 394,008 125,300
44.70 47.80 41.60 42.65 500 42.70 1,000 42.75 200 43.00 100 -1.70 -3.80% 43.00 4,500 43.10 200 43.20 2,400 63,600 43.50 42.70 3,300 3,400
15.80 16.90 14.70 14.80 700 14.85 100 15.00 9,700 15.00 300 -0.80 -5.06% 15.85 100 15.90 800 16.00 1,800 500 15.50 15.00 0 201
7.90 8.45 7.35 7.80 1,000 7.81 100 7.82 100 8.09 100 +0.19 +2.41% 8.10 8,000 8.18 500 8.20 500 3,500 8.39 7.90 0 0
5.69 6.08 5.30 — — 5.30 900 5.35 600 5.69 0 0.00 +0.00% 5.69 400 5.80 100 5.99 800 0 — — 0 0
16.50 17.65 15.35 15.50 2,000 16.50 1,300 16.55 1,000 16.50 0 0.00 +0.00% 17.65 100 — — — — 0 — — 0 0
2.94 3.14 2.74 2.94 63,100 2.95 400 2.96 100 2.97 500 +0.03 +1.02% 2.97 700 2.98 4,800 2.99 4,800 56,600 2.99 2.90 0 0
22.80 24.35 21.25 22.35 1,100 22.40 9,000 22.45 500 22.50 200 -0.30 -1.32% 22.50 2,400 22.60 3,900 22.70 3,300 434,000 22.90 22.05 16,700 41,900
25.90 27.70 24.10 25.80 500 25.85 400 25.90 100 25.90 100 0.00 +0.00% 26.00 1,000 26.05 800 26.10 1,000 4,000 26.05 25.90 0 0
6.04 6.46 5.62 5.62 100 5.78 7,500 5.79 1,900 5.79 200 -0.25 -4.14% 6.00 1,200 6.01 2,000 6.14 1,000 148,800 6.18 5.79 0 0
13.85 14.80 12.90 13.75 106,800 13.80 172,800 13.85 366,200 13.85 200 0.00 +0.00% 13.90 70,700 13.95 268,900 14.00 551,700 11,589,100 14.10 13.70 337,300 1,664,700
5.00 5.35 4.65 5.02 5,900 5.03 5,400 5.11 2,500 5.11 100 +0.11 +2.20% 5.16 500 5.17 5,000 5.18 2,600 24,500 5.18 5.01 100 1,000
53.50 57.20 49.80 50.30 100 50.50 200 50.60 400 53.50 1,000 0.00 +0.00% 54.30 200 56.50 300 56.90 2,300 2,500 53.50 53.50 500 4
26.40 28.20 24.60 26.05 200 26.10 500 26.15 500 26.20 1,000 -0.20 -0.76% 26.20 3,300 26.25 1,400 26.50 2,000 7,900 26.50 26.20 0 100
47.60 50.90 44.30 — — — — 45.00 100 47.60 0 0.00 +0.00% 47.60 100 — — — — 0 — — 0 0
18.45 19.70 17.20 17.90 3,800 17.95 2,300 18.00 13,700 18.00 300 -0.45 -2.44% 18.20 900 18.30 7,400 18.35 900 236,100 18.95 18.00 3,600 88,707
7.55 8.07 7.03 — — — — 7.04 100 7.99 100 +0.44 +5.83% 7.99 5,500 8.00 2,300 8.07 600 900 8.00 7.04 0 0
4.65 4.97 4.33 4.60 3,100 4.61 10,000 4.62 100 4.62 1,000 -0.03 -0.65% 4.63 1,000 4.64 1,000 4.65 3,000 39,700 4.71 4.62 400 0
19.80 21.15 18.45 19.05 500 19.10 300 19.20 500 19.50 600 -0.30 -1.52% 19.50 3,000 19.55 200 19.60 600 2,200 19.60 19.10 0 600
32.90 35.20 30.60 — — — — 30.60 400 35.05 100 +2.15 +6.53% 34.95 1,300 35.00 700 35.05 200 500 35.15 30.60 0 300
4.90 5.24 4.56 4.88 1,500 4.89 5,000 4.90 5,000 4.94 100 +0.04 +0.82% 4.94 400 4.95 2,700 4.97 27,900 138,200 5.00 4.86 17,900 5,400
4.16 4.45 3.87 4.16 1,100 4.17 10,300 4.18 11,800 4.18 300 +0.02 +0.48% 4.22 10,700 4.24 5,100 4.25 600 773,900 4.31 4.04 21,100 400
23.00 24.60 21.40 — — — — 21.40 300 23.00 0 0.00 +0.00% 23.00 1,100 23.95 100 24.00 2,000 0 — — 0 0
11.65 12.45 10.85 11.35 6,500 11.40 3,200 11.45 2,500 11.55 1,000 -0.10 -0.86% 11.55 1,800 11.60 10,500 11.65 15,100 244,400 11.65 11.25 2,200 5,800
22.75 24.30 21.20 22.80 3,700 22.85 800 22.90 1,600 22.90 100 +0.15 +0.66% 22.95 6,500 23.00 23,000 23.05 4,000 345,000 23.35 22.60 50,300 60,600
68.00 72.70 63.30 68.10 8,400 68.20 1,300 68.30 5,700 68.30 100 +0.30 +0.44% 68.50 3,600 68.60 1,000 68.70 2,100 754,600 70.00 67.00 298,900 103,831
18.70 20.00 17.40 18.70 200 18.75 700 18.80 200 19.30 400 +0.60 +3.21% 19.30 3,300 19.40 100 19.45 500 215,600 19.30 18.75 1,000 1,100
31.05 33.20 28.90 31.45 63,600 31.50 102,500 31.60 453,500 31.60 10,900 +0.55 +1.77% 31.65 635,300 31.70 442,400 31.75 130,400 17,794,700 31.60 31.10 4,874,900 1,661,216
17.10 18.25 15.95 16.85 4,300 16.90 3,000 16.95 500 17.10 5,000 0.00 +0.00% 17.10 8,800 17.20 6,600 17.25 3,800 268,900 17.30 16.85 1,200 14,800
68.30 73.00 63.60 66.90 8,800 67.00 13,300 67.10 1,100 67.10 100 -1.20 -1.76% 67.30 200 67.40 900 67.50 2,400 150,800 68.80 66.90 6,586 0
23.05 24.65 21.45 22.70 51,800 22.75 51,300 22.80 72,800 22.80 3,500 -0.25 -1.08% 22.85 1,000 22.95 26,000 23.00 33,600 2,794,300 23.65 22.75 81,900 554,700
28.45 30.40 26.50 — — — — — — 28.45 0 0.00 +0.00% 27.60 100 27.65 100 27.70 100 0 — — 0 0
20.10 21.50 18.70 20.15 3,200 20.20 800 20.30 6,800 20.30 200 +0.20 +1.00% 20.40 700 20.45 4,200 20.50 6,100 60,500 20.45 20.15 0 600
2.34 2.50 2.18 2.27 12,000 2.28 11,000 2.40 400 2.43 200 +0.09 +3.85% 2.43 2,400 2.44 3,000 2.45 3,900 35,200 2.49 2.25 0 0
7.63 8.16 7.10 7.14 100 7.20 100 7.30 100 8.07 100 +0.44 +5.77% 8.07 5,600 8.08 100 8.15 500 100 8.07 8.07 0 0
15.75 16.85 14.65 15.50 112,600 15.55 50,600 15.60 92,700 15.60 300 -0.15 -0.95% 15.65 2,000 15.70 87,400 15.75 39,800 696,900 15.90 15.60 85,700 19,200
45.35 48.50 42.20 44.30 500 44.40 200 44.50 100 45.30 100 -0.05 -0.11% 45.30 1,200 45.35 1,000 45.60 100 1,700 45.30 44.60 0 100
13.10 14.00 12.20 12.30 100 12.35 100 12.40 200 13.10 0 0.00 +0.00% 13.05 100 13.10 200 13.15 100 0 — — 0 0
5.91 6.32 5.50 5.91 100 5.92 900 5.93 100 5.94 100 +0.03 +0.51% 5.94 4,400 5.95 4,200 5.96 2,300 31,600 5.99 5.91 0 0
44.40 47.50 41.30 43.40 1,700 43.45 100 43.50 100 44.35 5,300 -0.05 -0.11% 44.35 1,700 44.40 5,700 44.45 1,500 454,700 47.50 43.40 0 0
33.00 35.30 30.70 32.30 9,500 32.35 9,200 32.40 2,300 32.40 400 -0.60 -1.82% 32.55 1,200 32.60 500 32.65 1,600 1,322,600 33.30 32.40 1,200 270,600
33.45 35.75 31.15 33.25 21,300 33.30 8,100 33.35 23,000 33.40 900 -0.05 -0.15% 33.40 86,900 33.45 9,600 33.50 4,400 374,200 33.95 33.40 19,800 40,100
39.85 42.60 37.10 39.20 4,700 39.25 100 39.30 100 39.45 1,200 -0.40 -1.00% 39.45 3,500 39.50 3,900 39.55 2,300 1,819,100 40.20 38.85 428,600 470,002
56.80 60.70 52.90 55.80 500 56.00 100 56.80 6,200 57.00 1,000 +0.20 +0.35% 57.00 2,600 57.10 1,900 57.20 1,300 18,000 57.00 56.80 0 1,000
36.05 38.55 33.55 35.70 4,000 35.80 1,000 36.00 3,000 36.25 700 +0.20 +0.55% 36.25 22,000 36.30 40,300 36.35 23,700 789,500 36.35 35.00 86,502 310,234
83.00 88.80 77.20 82.20 1,400 82.30 900 82.40 1,000 82.50 100 -0.50 -0.60% 83.10 400 83.20 300 83.30 1,400 16,600 83.50 82.30 0 2,000
6.40 6.84 5.96 6.29 1,000 6.34 700 6.37 500 6.50 500 +0.10 +1.56% 6.50 3,500 6.60 800 6.74 400 3,200 6.50 6.40 0 0
10.00 10.70 9.30 10.10 214,500 10.15 204,800 10.20 205,600 10.25 800 +0.25 +2.50% 10.25 69,200 10.30 283,100 10.35 359,500 11,610,900 10.45 10.00 1,961,300 547,900
1.91 2.04 1.78 1.89 37,400 1.90 45,700 1.91 11,400 1.91 500 0.00 +0.00% 1.92 117,200 1.93 46,600 1.94 80,500 431,700 1.92 1.91 5,400 132,400
53.40 57.10 49.70 53.00 100 53.40 300 53.50 100 53.50 500 +0.10 +0.19% 56.60 300 56.70 300 56.90 900 1,100 53.60 53.50 0 1,100
75.60 80.80 70.40 74.60 600 75.00 800 75.30 400 75.30 600 -0.30 -0.40% 75.50 2,200 75.70 2,300 75.80 5,000 32,700 75.80 75.00 65,300 66,800
32.00 34.20 29.80 32.70 900 32.80 11,200 32.85 11,600 32.90 600 +0.90 +2.81% 32.90 10,200 32.95 5,500 33.00 81,100 1,437,800 33.05 31.80 51,300 157,800
19.80 21.15 18.45 19.55 10,900 19.60 188,700 19.65 59,300 19.65 500 -0.15 -0.76% 19.70 2,700 19.75 1,100 19.80 12,100 1,466,800 19.95 19.65 27,407 412,499
37.85 40.45 35.25 38.00 17,700 38.05 1,700 38.10 16,700 38.15 100 +0.30 +0.79% 38.15 5,300 38.20 8,700 38.25 1,800 320,200 38.40 37.90 31,600 24,300
9.50 10.15 8.84 9.20 500 9.23 3,000 9.25 1,600 9.25 100 -0.25 -2.63% 9.50 3,000 9.59 1,100 9.60 30,200 1,300 9.25 9.11 0 0
8.99 9.61 8.37 9.00 4,500 9.01 7,600 9.02 1,000 9.02 2,700 +0.03 +0.33% 9.05 1,800 9.06 10,400 9.07 13,200 216,000 9.12 8.95 0 200
1.07 1.14 1.00 — — — — — — 1.07 0 0.00 +0.00% — — — — — — 0 — — 0 0
40.40 43.20 37.60 40.50 500 40.55 500 40.60 100 40.60 500 +0.20 +0.50% 40.80 100 40.90 500 41.00 1,500 2,000 40.80 40.50 0 0
9.49 10.15 8.83 9.37 700 9.49 100 9.53 100 9.55 100 +0.06 +0.63% 9.54 300 9.55 2,900 9.57 100 14,300 9.73 9.49 0 400
20.05 21.45 18.65 19.90 23,700 19.95 43,100 20.00 11,400 20.05 100 0.00 +0.00% 20.05 8,000 20.10 13,000 20.15 7,800 348,100 20.10 19.95 50,000 145,200
37.20 39.80 34.60 36.60 900 36.70 200 36.75 100 37.20 100 0.00 +0.00% 37.20 600 37.30 100 37.40 24,900 6,400 37.20 36.60 0 0
3.44 3.68 3.20 3.27 9,000 3.28 10,000 3.29 1,000 3.44 500 0.00 +0.00% 3.45 500 3.50 5,000 3.51 5,000 6,900 3.65 3.30 0 0
11.35 12.10 10.60 11.15 2,000 11.20 1,100 11.30 500 11.30 500 -0.05 -0.44% 11.40 700 11.60 2,000 11.80 2,900 1,400 11.40 11.30 0 0
18.50 19.75 17.25 — — — — — — 18.50 0 0.00 +0.00% 19.70 7,200 — — — — 0 — — 0 0
73.90 79.00 68.80 73.30 300 73.50 800 73.60 1,000 73.70 100 -0.20 -0.27% 73.70 400 74.30 900 74.40 400 3,700 74.40 73.70 0 1,000
10.55 11.25 9.82 10.60 244,600 10.65 122,100 10.70 57,700 10.75 200 +0.20 +1.90% 10.75 254,400 10.80 800,700 10.85 250,900 14,155,100 10.80 10.45 3,240,100 1,032,000
4.87 5.21 4.53 4.94 7,500 4.95 20,800 4.96 18,000 4.97 1,200 +0.10 +2.05% 4.97 3,400 4.98 56,800 4.99 38,900 2,713,700 5.04 4.87 330,000 60,800
2.75 2.94 2.56 2.56 1,000 2.57 100 2.65 200 2.75 0 0.00 +0.00% 2.94 1,100 — — — — 0 — — 0 0
16.55 17.70 15.40 16.25 95,200 16.30 131,400 16.35 103,000 16.40 100 -0.15 -0.91% 16.40 52,100 16.45 55,200 16.50 277,900 4,175,100 16.95 16.40 44,000 617,300
10.90 11.65 10.15 10.65 9,200 10.70 14,200 10.75 6,400 10.95 600 +0.05 +0.46% 10.95 1,400 11.00 24,500 11.05 1,300 333,500 11.15 10.75 3,300 24,000
8.92 9.54 8.30 8.76 3,000 8.77 800 8.80 500 9.04 600 +0.12 +1.35% 9.04 400 9.05 4,000 9.08 3,000 29,100 9.20 8.80 6,800 907
11.75 12.55 10.95 11.55 59,900 11.60 108,200 11.65 24,500 11.65 400 -0.10 -0.85% 11.75 14,200 11.80 56,400 11.85 189,700 991,000 11.90 11.65 40,900 25,000
3.68 3.93 3.43 3.66 36,800 3.67 5,100 3.68 14,300 3.68 3,000 0.00 +0.00% 3.69 1,000 3.70 13,900 3.71 10,200 652,300 3.74 3.64 17,400 0
2.74 2.93 2.55 2.73 600 2.74 1,000 2.75 200 2.78 100 +0.04 +1.46% 2.77 100 2.78 51,200 2.79 4,200 2,500 2.78 2.75 0 500
11.10 11.85 10.35 10.85 12,100 10.90 29,200 10.95 22,400 11.15 200 +0.05 +0.45% 11.15 36,600 11.20 95,000 11.25 69,000 821,300 11.20 10.95 88,500 39,800
24.20 25.85 22.55 — — — — — — 22.55 100 -1.65 -6.82% 22.55 1,700 24.20 100 25.00 500 100 22.55 22.55 0 0
2.80 2.99 2.61 2.73 400 2.75 1,000 2.76 100 2.80 1,400 0.00 +0.00% 2.80 1,200 2.81 3,700 2.82 2,200 20,700 2.81 2.75 0 0
2.93 3.13 2.73 2.98 11,000 2.99 17,400 3.00 26,600 3.01 300 +0.08 +2.73% 3.01 5,400 3.02 8,900 3.03 14,100 1,123,200 3.13 2.92 0 0
35.05 37.50 32.60 34.65 2,200 34.70 3,800 34.75 400 34.75 400 -0.30 -0.86% 35.15 100 35.20 300 35.25 3,300 25,900 35.80 34.70 0 423
53.90 57.60 50.20 52.60 97,000 52.70 105,700 52.80 92,400 52.90 300 -1.00 -1.86% 52.90 31,000 53.00 13,600 53.10 22,900 8,006,200 54.60 52.80 1,833,782 2,702,233
144.00 154.00 134.00 142.20 1,900 142.30 400 142.50 400 143.00 1,500 -1.00 -0.69% 143.00 5,700 143.10 100 143.20 600 178,000 144.40 142.00 85,000 31,463
19.55 20.90 18.20 19.35 14,300 19.40 34,700 19.45 11,800 19.50 2,000 -0.05 -0.26% 19.50 21,200 19.55 3,600 19.60 9,000 1,484,500 20.10 19.30 73,300 287,600
75.60 80.80 70.40 74.40 12,000 74.50 54,000 74.60 14,400 74.60 600 -1.00 -1.32% 75.00 1,300 75.10 100 75.20 5,000 1,154,200 76.50 74.10 47,401 647,373
15.95 17.05 14.85 15.85 5,000 15.90 1,600 15.95 1,000 16.00 1,300 +0.05 +0.31% 16.00 5,600 16.05 500 16.10 600 10,000 16.10 15.95 0 0
67.70 72.40 63.00 67.70 9,300 67.80 6,600 67.90 500 67.90 100 +0.20 +0.30% 68.00 102,700 68.30 2,000 68.40 900 1,519,500 72.00 67.70 112,100 83,000
11.55 12.35 10.75 11.50 5,600 11.55 3,100 11.65 3,800 11.70 200 +0.15 +1.30% 11.70 10,300 11.75 7,700 11.80 13,200 96,100 11.85 11.50 300 1,400
27.10 28.95 25.25 26.90 12,600 26.95 13,600 27.00 89,000 27.00 2,000 -0.10 -0.37% 27.05 100 27.20 1,400 27.30 7,500 2,275,300 28.45 27.00 125,500 270,100
22.70 24.25 21.15 22.60 130,400 22.65 115,800 22.70 137,800 22.70 1,000 0.00 +0.00% 22.75 2,200 22.80 20,200 22.85 52,100 10,360,700 23.60 22.65 128,100 1,332,900
23.00 24.60 21.40 22.40 100 22.50 100 22.70 500 22.30 500 -0.70 -3.04% 22.80 1,000 22.90 3,500 23.00 1,000 12,000 23.00 22.30 0 0
9.36 10.00 8.71 9.05 1,000 9.09 4,700 9.10 18,500 9.10 1,600 -0.26 -2.78% 9.30 1,100 9.34 100 9.35 2,000 214,200 9.50 9.00 4,700 10,400
51.70 55.30 48.10 52.30 38,300 52.40 26,600 52.50 18,100 52.60 1,000 +0.90 +1.74% 52.60 13,900 52.70 21,900 52.80 27,800 1,986,600 52.80 51.50 767,165 1,267,500
6.26 6.69 5.83 — — 5.83 400 5.86 200 6.50 100 +0.24 +3.83% 6.45 200 6.46 300 6.47 100 100 6.50 6.50 0 0
10.05 10.75 9.35 9.97 100 10.00 200 10.05 300 10.10 3,400 +0.05 +0.50% 10.10 39,600 10.15 3,500 10.20 10,600 53,100 10.10 9.94 0 0
7.75 8.29 7.21 — — — — 7.21 100 7.60 500 -0.15 -1.94% 7.70 400 7.74 500 7.75 1,600 1,900 7.70 7.60 0 0
30.20 32.30 28.10 30.05 38,200 30.10 19,900 30.15 38,200 30.15 100 -0.05 -0.17% 30.20 200 30.25 300 30.30 61,900 1,101,900 30.75 30.10 0 1,000
13.75 14.70 12.80 13.75 293,000 13.80 263,800 13.85 18,000 13.90 100 +0.15 +1.09% 13.90 4,900 13.95 107,900 14.00 260,800 1,637,900 14.10 13.80 42,900 222,500
48.80 52.20 45.40 48.55 2,000 48.60 7,100 48.70 17,800 48.75 200 -0.05 -0.10% 48.75 900 48.80 30,200 48.85 500 255,700 49.45 48.50 7,600 51,500
7.30 7.81 6.79 7.00 15,200 7.01 1,000 7.02 200 7.20 100 -0.10 -1.37% 7.20 400 7.25 100 7.29 100 11,600 7.30 7.01 0 500
2.58 2.76 2.40 2.53 2,200 2.54 12,500 2.55 500 2.57 500 -0.01 -0.39% 2.57 500 2.58 7,700 2.59 3,700 133,700 2.60 2.54 0 0
7.67 8.20 7.14 7.52 100 7.55 200 7.70 100 7.56 4,100 -0.11 -1.43% 8.00 8,100 — — — — 6,500 8.20 7.56 2,100 4,100
8.28 8.85 7.71 8.28 6,700 8.29 600 8.30 4,800 8.33 400 +0.05 +0.60% 8.33 1,100 8.34 1,100 8.35 2,500 69,400 8.40 8.30 0 200
5.80 6.20 5.40 5.75 1,000 5.76 1,300 5.77 300 5.79 100 -0.01 -0.17% 5.79 1,300 5.80 1,300 5.81 3,100 35,400 5.84 5.77 0 0
24.25 25.90 22.60 23.90 148,300 23.95 46,100 24.00 179,600 24.00 10,400 -0.25 -1.03% 24.05 36,300 24.10 2,000 24.15 56,200 3,604,700 24.65 23.90 300 310,327
22.20 23.75 20.65 22.30 410,500 22.35 316,300 22.40 222,800 22.45 175,900 +0.25 +1.13% 22.45 1,026,200 22.50 826,200 22.55 236,200 16,436,100 22.50 21.90 2,422,800 3,813,400
12.60 13.45 11.75 12.90 72,200 12.95 54,100 13.00 3,800 13.00 1,200 +0.40 +3.17% 13.05 9,000 13.10 29,000 13.15 14,700 6,194,900 13.45 12.75 383,300 776,500
15.30 16.35 14.25 15.30 31,400 15.35 32,100 15.40 36,400 15.40 1,700 +0.10 +0.65% 15.45 16,300 15.50 52,200 15.55 35,900 1,980,400 15.65 15.25 544,900 55,700
18.05 19.30 16.80 17.25 2,200 17.50 14,000 17.60 1,000 18.00 2,000 -0.05 -0.28% 18.05 16,900 18.10 300 18.15 15,000 3,764,100 19.30 16.95 0 46,500
9.55 10.20 8.89 9.81 1,100 9.82 1,000 9.84 200 9.90 200 +0.35 +3.66% 9.90 3,500 9.91 2,600 9.92 7,400 2,486,100 9.95 9.50 216,000 204,800
9.61 10.25 8.94 9.56 12,900 9.57 10,100 9.59 3,000 9.60 8,700 -0.01 -0.10% 9.60 16,100 9.61 21,800 9.62 28,200 2,923,300 9.71 9.54 239,200 217,150
4.76 5.09 4.43 4.69 200 4.71 200 4.72 300 4.75 1,700 -0.01 -0.21% 4.75 20,200 4.76 22,900 4.78 2,300 183,900 4.88 4.63 0 7,800
8.26 8.83 7.69 7.90 8,600 7.92 200 7.93 7,400 7.93 500 -0.33 -4.00% 7.94 4,000 7.95 3,500 7.98 100 1,429,400 8.26 7.81 23,100 13,600
10.55 11.25 9.82 10.55 500 10.60 1,500 10.65 100 10.65 100 +0.10 +0.95% 10.70 100 10.75 100 10.80 1,000 1,000 10.80 10.60 0 0
21.00 22.45 19.55 20.80 500 20.85 100 20.90 100 21.00 0 0.00 +0.00% 21.00 2,100 21.80 1,100 21.90 100 0 — — 0 0
27.40 29.30 25.50 27.35 4,000 27.40 2,100 27.45 1,000 27.55 300 +0.15 +0.55% 27.55 200 27.60 3,200 27.65 5,500 107,400 27.60 27.30 4,800 400
21.70 23.20 20.20 21.35 123,500 21.40 352,700 21.45 327,100 21.50 500 -0.20 -0.92% 21.50 277,700 21.55 5,500 21.60 216,200 18,613,700 21.90 21.45 3,830,317 3,132,651
3.51 3.75 3.27 3.55 13,900 3.56 12,000 3.57 5,300 3.57 1,300 +0.06 +1.71% 3.58 10,500 3.59 16,800 3.60 40,500 173,800 3.61 3.52 2,500 700
1.88 2.01 1.75 1.86 112,900 1.87 20,400 1.88 41,100 1.88 5,000 0.00 +0.00% 1.89 97,700 1.90 244,500 1.91 105,500 798,400 1.91 1.88 11,800 0
32.40 34.65 30.15 30.30 200 30.35 200 32.70 100 32.85 100 +0.45 +1.39% 32.85 100 32.90 100 32.95 500 1,900 32.85 30.20 0 0
11.10 11.85 10.35 10.90 148,900 10.95 115,500 11.00 163,600 11.05 2,900 -0.05 -0.45% 11.05 37,000 11.10 85,700 11.15 80,100 4,937,200 11.25 10.95 343,200 743,100
7.20 7.70 6.70 7.00 14,300 7.01 3,900 7.05 100 7.14 200 -0.06 -0.83% 7.14 2,000 7.15 5,700 7.16 23,200 228,800 7.20 7.00 4,900 9,000
13.00 13.90 12.10 12.85 13,900 12.90 14,100 12.95 7,600 13.00 6,200 0.00 +0.00% 13.00 13,900 13.05 1,900 13.10 9,000 587,500 13.25 12.90 0 70,000
35.40 37.85 32.95 35.25 2,200 35.30 600 35.35 300 35.35 200 -0.05 -0.14% 35.40 2,600 35.50 2,100 35.85 100 5,400 35.40 35.20 0 0
18.55 19.80 17.30 18.35 1,200 18.40 300 18.45 200 18.50 200 -0.05 -0.27% 18.50 1,200 18.55 21,900 18.65 400 2,100 18.70 18.50 0 0
19.95 21.30 18.60 19.45 1,000 19.50 500 19.60 900 19.60 200 -0.35 -1.75% 19.75 300 19.90 100 19.95 200 2,500 19.60 19.50 0 254
7.30 7.81 6.79 7.26 6,800 7.28 7,100 7.29 4,900 7.30 3,000 0.00 +0.00% 7.30 800 7.33 1,000 7.34 5,000 251,200 7.35 7.19 5,800 8,800
13.35 14.25 12.45 — — — — — — 13.35 0 0.00 +0.00% 13.00 1,300 13.10 800 13.15 1,000 0 — — 0 0
4.93 5.27 4.59 — — — — 4.59 100 4.93 0 0.00 +0.00% 4.93 2,000 5.26 1,400 5.27 500 0 — — 0 0
10.60 11.30 9.86 10.40 3,000 10.45 300 10.50 2,700 10.60 100 0.00 +0.00% 10.55 100 10.60 5,600 10.80 200 22,600 10.60 10.50 0 0
11.20 11.95 10.45 10.95 7,200 11.00 10,200 11.05 6,400 11.10 800 -0.10 -0.89% 11.10 5,700 11.15 4,400 11.20 8,400 200,700 11.35 10.85 2,900 2,000
22.05 23.55 20.55 22.25 8,200 22.30 14,300 22.35 1,500 22.35 700 +0.30 +1.36% 22.40 600 22.45 2,900 22.50 800 2,282,900 23.10 22.10 1,334,800 88,100
17.00 18.15 15.85 — — 15.85 200 17.00 1,500 17.00 500 0.00 +0.00% 17.10 1,900 17.15 100 17.20 7,000 8,400 17.10 17.00 0 0
4.98 5.32 4.64 4.96 12,100 4.97 2,700 4.98 1,000 4.98 1,700 0.00 +0.00% 5.00 900 5.01 300 5.02 4,400 380,400 5.13 4.97 0 0
7.15 7.65 6.65 7.06 15,400 7.08 300 7.10 3,200 7.12 3,100 -0.03 -0.42% 7.12 1,900 7.13 31,400 7.14 30,400 974,300 7.18 7.01 9,300 111,300
19.55 20.90 18.20 19.55 1,600 19.60 3,400 19.65 1,300 19.65 100 +0.10 +0.51% 19.80 2,000 19.90 600 19.95 1,000 14,800 19.80 19.55 400 0
35.05 37.50 32.60 35.00 1,200 35.05 100 35.10 100 35.70 100 +0.65 +1.85% 35.70 100 35.75 100 35.80 200 2,500 35.70 35.00 300 200
8.50 9.09 7.91 8.48 2,400 8.49 2,400 8.50 6,700 8.63 700 +0.13 +1.53% 8.63 3,200 8.68 100 8.70 3,000 66,400 8.65 8.47 0 0
10.00 10.70 9.30 9.60 100 9.61 100 10.30 200 10.30 500 +0.30 +3.00% 10.40 800 10.45 800 10.50 800 3,300 10.50 10.00 0 200
2.80 2.99 2.61 2.83 400 2.84 100 2.85 2,800 2.86 100 +0.06 +2.14% 2.86 1,600 2.87 9,900 2.88 17,500 138,500 2.87 2.80 6,800 10,300
27.05 28.90 25.20 27.05 57,200 27.10 52,100 27.15 11,600 27.15 10,900 +0.10 +0.37% 27.20 125,900 27.25 19,200 27.30 52,000 1,459,800 27.20 26.85 127,800 138,000
50.40 53.90 46.90 50.00 5,000 50.10 5,000 50.20 3,000 50.30 400 -0.10 -0.20% 50.30 4,200 50.40 8,800 50.60 1,800 95,300 50.30 49.50 0 37,600
13.80 14.75 12.85 14.20 22,200 14.25 5,800 14.30 12,500 14.35 800 +0.55 +3.99% 14.35 800 14.40 191,000 14.45 29,800 8,253,500 14.35 13.85 1,151,400 756,600
4.50 4.81 4.19 4.52 187,700 4.53 198,200 4.54 15,500 4.55 2,000 +0.05 +1.11% 4.55 56,600 4.56 90,400 4.57 6,500 4,625,900 4.59 4.50 487,000 135,700
9.70 10.35 9.03 9.32 100 9.35 100 9.50 300 9.70 100 0.00 +0.00% 9.70 6,300 9.79 800 9.80 4,700 3,600 9.70 9.69 0 0
10.40 11.10 9.68 10.35 5,500 10.40 44,400 10.45 500 10.45 100 +0.05 +0.48% 10.50 20,900 10.55 3,700 10.60 8,600 160,000 10.60 10.40 18,600 43,700
2.16 2.31 2.01 2.13 200 2.14 100 2.15 100 2.18 100 +0.02 +0.93% 2.17 200 2.18 4,500 2.19 1,300 1,900 2.19 2.14 0 100
3.93 4.20 3.66 3.92 118,800 3.93 122,400 3.94 36,700 3.95 5,000 +0.02 +0.51% 3.95 11,100 3.96 33,200 3.97 24,300 7,427,700 4.20 3.78 150,900 0
12.50 13.35 11.65 12.45 23,700 12.50 16,900 12.55 1,400 12.55 100 +0.05 +0.40% 12.60 13,800 12.65 8,400 12.70 19,400 564,600 12.90 12.50 32,000 12,700
38.40 41.05 35.75 35.95 200 36.20 1,000 36.30 900 37.40 100 -1.00 -2.60% 37.45 100 37.50 200 37.80 100 6,300 37.40 35.75 100 0
18.90 20.20 17.60 17.60 700 17.65 200 17.70 200 17.70 100 -1.20 -6.35% 18.00 1,900 18.80 100 18.85 200 2,900 17.70 17.60 0 0
28.40 30.35 26.45 27.80 300 27.85 100 28.00 400 28.55 100 +0.15 +0.53% 28.55 200 28.60 1,400 28.65 200 6,300 28.70 27.80 3,500 0
6.54 6.99 6.09 6.53 3,400 6.54 14,100 6.55 7,000 6.55 2,000 +0.01 +0.15% 6.56 1,700 6.58 5,100 6.59 10,700 510,600 6.67 6.54 93,500 6,700
2.30 2.46 2.14 2.28 6,500 2.29 97,600 2.30 4,000 2.30 100 0.00 +0.00% 2.31 40,100 2.32 17,200 2.33 11,300 382,300 2.35 2.29 9,400 11,000
64.80 69.30 60.30 — — — — — — 64.80 0 0.00 +0.00% 64.80 100 69.20 100 — — 0 — — 0 0
3.98 4.25 3.71 3.87 2,000 3.88 200 3.89 1,000 4.00 100 +0.02 +0.50% 3.99 500 4.00 1,200 4.05 1,400 13,700 4.08 3.86 0 0
26.60 28.45 24.75 26.45 2,500 26.50 2,700 26.60 500 26.60 100 0.00 +0.00% 26.65 4,200 26.70 6,100 26.75 5,600 28,700 26.75 26.60 0 0
24.65 26.35 22.95 24.10 1,100 24.15 1,000 24.20 2,700 24.65 100 0.00 +0.00% 24.65 400 24.85 2,900 24.90 2,500 24,700 25.00 24.20 900 600
13.00 13.90 12.10 — — — — 12.50 500 13.00 0 0.00 +0.00% 13.80 200 13.90 100 — — 0 — — 0 0
36.30 38.80 33.80 36.35 16,100 36.40 28,900 36.45 153,000 36.45 1,000 +0.15 +0.41% 36.50 1,100 36.55 100 36.60 8,900 1,477,000 37.00 36.35 282,700 371,100
15.40 16.45 14.35 15.75 12,800 15.80 37,200 15.90 18,000 15.95 1,700 +0.55 +3.57% 15.95 11,200 16.00 25,300 16.05 7,200 674,300 16.35 15.70 27,300 22,700
7.70 8.23 7.17 7.60 1,900 7.61 1,100 7.67 200 7.70 100 0.00 +0.00% 7.70 5,900 7.71 300 7.72 6,200 15,800 7.70 7.60 0 0
19.25 20.55 17.95 19.35 358,600 19.40 516,800 19.45 3,700 19.50 400 +0.25 +1.30% 19.50 1,655,100 19.55 559,800 19.60 1,052,400 11,586,100 19.60 19.35 4,159,400 2,733,242
133.70 143.00 124.40 132.80 700 132.90 100 133.00 3,600 133.00 100 -0.70 -0.52% 133.20 200 133.50 600 133.60 2,500 153,500 133.70 132.00 8,600 119,500
25.65 27.40 23.90 25.30 5,000 25.35 500 25.40 900 25.65 5,800 0.00 +0.00% 25.65 2,200 25.70 900 25.75 1,400 44,500 25.70 25.00 0 400
29.15 31.15 27.15 29.50 100 29.70 300 29.90 300 30.00 1,800 +0.85 +2.92% 30.10 4,100 30.20 2,800 30.30 9,800 24,700 30.00 29.15 0 0
51.00 54.50 47.45 49.10 200 49.20 500 49.35 300 50.90 100 -0.10 -0.20% 50.90 400 51.00 400 51.50 500 2,900 51.00 49.00 0 0
6.60 7.06 6.14 6.14 11,200 6.15 5,000 6.20 6,000 6.55 100 -0.05 -0.76% 6.60 300 6.70 8,700 6.72 1,300 4,000 6.75 6.55 0 0
15.40 16.45 14.35 15.20 3,100 15.25 500 15.30 300 15.35 100 -0.05 -0.32% 15.35 1,300 15.40 6,100 15.45 4,200 11,600 15.45 15.25 2,600 1,300
16.45 17.60 15.30 16.35 287,600 16.40 618,200 16.45 21,500 16.45 100 0.00 +0.00% 16.50 21,200 16.55 358,400 16.60 663,200 7,823,700 16.60 16.40 721,900 3,679,100
34.50 36.90 32.10 34.30 200 34.50 500 34.60 40,000 35.50 1,000 +1.00 +2.90% 35.50 26,400 35.80 1,000 35.90 100 193,800 35.50 33.85 30,200 17,200
72.30 77.30 67.30 71.30 43,600 71.40 9,400 71.50 9,000 71.60 300 -0.70 -0.97% 71.60 103,000 71.70 8,100 71.80 18,400 4,520,600 72.80 71.20 1,975,041 2,668,420
74.50 79.70 69.30 74.70 21,100 74.80 35,400 74.90 11,600 75.00 13,600 +0.50 +0.67% 75.00 8,100 75.10 60,300 75.20 68,100 4,105,700 76.10 74.50 6,614 38,600
10.25 10.95 9.54 10.25 51,000 10.30 10,000 10.40 81,900 10.40 1,800 +0.15 +1.46% 10.45 68,900 10.50 151,700 10.55 110,800 2,252,300 10.55 10.15 759,100 566,800
12.65 13.50 11.80 12.50 113,900 12.55 178,000 12.60 208,100 12.65 1,200 0.00 +0.00% 12.65 148,700 12.70 153,100 12.75 182,800 2,378,100 12.70 12.35 109,200 284,520
48.10 51.40 44.75 48.00 15,600 48.05 8,500 48.10 6,800 48.10 700 0.00 +0.00% 48.15 10,600 48.20 32,300 48.25 5,900 262,200 48.15 47.90 12,700 22,640
13.15 14.05 12.25 13.00 200 13.10 100 13.20 100 13.15 0 0.00 +0.00% 13.90 100 13.95 500 14.00 800 0 — — 0 0
17.30 18.50 16.10 17.05 500 17.10 5,100 17.15 2,300 17.15 100 -0.15 -0.87% 17.30 21,000 17.40 2,700 17.50 3,100 8,000 17.25 17.15 0 0
81.40 87.00 75.80 80.80 1,000 80.90 500 81.00 200 81.40 100 0.00 +0.00% 81.40 600 81.50 2,900 81.60 3,100 22,500 81.60 81.00 6,300 13,900
7.55 8.07 7.03 7.52 4,400 7.55 12,600 7.56 4,700 7.65 100 +0.10 +1.32% 7.65 2,500 7.67 100 7.69 2,000 125,900 7.80 7.41 11,100 7,100
9.60 10.25 8.93 9.40 100 9.41 300 9.45 1,100 9.64 100 +0.04 +0.42% 9.65 3,400 9.68 300 9.69 500 31,800 9.70 9.47 300 0
11.40 12.15 10.65 11.30 500 11.35 1,000 11.50 300 11.50 100 +0.10 +0.88% 11.60 20,000 11.65 66,500 11.95 200 5,100 11.60 11.30 0 0
12.50 13.35 11.65 12.30 231,100 12.35 250,200 12.40 4,300 12.50 100 0.00 +0.00% 12.50 131,800 12.55 102,600 12.60 126,800 6,667,200 12.80 12.30 289,400 953,600
22.00 23.50 20.50 21.95 26,800 22.00 8,700 22.05 1,500 22.30 1,200 +0.30 +1.36% 22.30 6,700 22.35 9,300 22.40 26,600 2,160,900 22.40 21.90 565,200 967,599
46.90 50.10 43.65 46.15 100 46.20 1,200 46.50 100 47.30 200 +0.40 +0.85% 47.30 1,000 47.35 1,300 47.40 2,900 56,100 47.50 45.90 0 0
3.11 3.32 2.90 — — — — — — 2.90 1,000 -0.21 -6.75% 2.90 12,800 2.95 200 2.96 100 58,300 3.16 2.90 0 0
60.40 64.60 56.20 58.80 100 58.90 100 59.50 200 60.00 600 -0.40 -0.66% 60.00 300 61.30 100 61.40 100 1,000 61.30 59.90 0 0
22.65 24.20 21.10 22.35 5,000 22.40 12,300 22.55 100 22.60 6,600 -0.05 -0.22% 22.60 28,900 22.65 19,300 22.70 16,700 918,900 22.75 22.15 279,700 253,700
128.90 137.90 119.90 128.30 100 128.50 100 129.00 200 129.60 100 +0.70 +0.54% 129.60 900 129.80 1,300 129.90 600 3,400 129.60 129.00 0 0
12.15 13.00 11.30 12.00 4,500 12.05 54,500 12.10 7,400 12.10 400 -0.05 -0.41% 12.15 500 12.20 3,600 12.25 8,800 281,500 12.30 12.05 12,500 5,200
10.45 11.15 9.72 10.35 829,700 10.40 504,400 10.45 40,900 10.45 100 0.00 +0.00% 10.50 1,407,000 10.55 873,100 10.60 1,534,800 15,610,900 10.60 10.40 855,100 780,260
7.75 8.29 7.21 7.30 5,000 7.32 100 7.33 400 7.75 0 0.00 +0.00% 7.79 500 7.80 100 7.88 100 0 — — 0 0
10.70 11.40 9.96 10.80 58,600 10.85 12,000 10.90 40,400 10.95 4,000 +0.25 +2.34% 10.95 322,300 11.00 1,122,900 11.05 43,900 2,090,200 11.00 10.55 52,300 461,200
2.20 2.35 2.05 2.22 1,000 2.23 10,000 2.24 5,100 2.24 500 +0.04 +1.82% 2.25 5,000 2.26 1,500 2.27 16,300 496,000 2.28 2.16 2,300 15,000
19.95 21.30 18.60 19.10 4,100 19.15 2,700 19.20 300 20.00 100 +0.05 +0.25% 19.95 1,000 20.00 15,000 20.30 24,000 5,800 20.00 19.15 0 100
14.80 15.80 13.80 14.40 92,000 14.45 36,800 14.50 98,400 14.50 30,000 -0.30 -2.03% 14.55 58,800 14.60 11,500 14.65 76,700 5,308,400 15.15 14.15 55,800 1,022,100
14.40 15.40 13.40 14.35 15,400 14.40 10,100 14.50 100 14.50 100 +0.10 +0.69% 14.55 6,700 14.60 6,600 14.65 3,500 118,900 14.85 14.40 2,400 500
17.10 18.25 15.95 16.85 15,200 16.90 17,500 16.95 20,900 17.00 600 -0.10 -0.58% 17.00 17,900 17.05 14,500 17.10 20,100 708,600 17.40 16.90 23,800 208,700
16.25 17.35 15.15 16.45 17,700 16.50 78,500 16.55 47,900 16.60 400 +0.35 +2.15% 16.60 10,800 16.65 32,700 16.70 29,100 1,038,000 16.70 16.20 210,400 271,300
82.10 87.80 76.40 80.10 200 80.50 200 80.60 500 82.00 100 -0.10 -0.12% 82.00 500 82.10 200 82.20 900 9,000 82.40 80.60 0 0
11.50 12.30 10.70 11.45 46,700 11.50 179,200 11.55 101,000 11.55 100 +0.05 +0.43% 11.60 121,400 11.65 202,000 11.70 345,200 6,312,500 11.70 11.35 497,500 291,572
8.00 8.56 7.44 8.19 100 8.20 200 8.22 300 8.20 500 +0.20 +2.50% 8.40 10,500 8.46 200 8.48 10,100 85,600 8.50 8.00 0 0
51.50 55.10 47.90 50.80 4,100 50.90 10,400 51.00 9,000 51.00 1,700 -0.50 -0.97% 51.30 200 51.40 13,200 51.50 3,200 351,600 51.60 50.40 0 1,000
14.65 15.65 13.65 13.75 1,000 13.80 1,400 13.85 200 13.85 300 -0.80 -5.46% 14.55 1,100 14.60 2,500 14.65 2,500 31,800 14.65 13.70 5,700 200
20.50 21.90 19.10 20.40 500 20.50 1,500 20.60 400 20.60 100 +0.10 +0.49% 21.45 200 21.50 200 21.60 200 3,600 20.60 20.50 0 3,000
20.80 22.25 19.35 20.80 100 21.00 1,000 21.10 400 22.25 300 +1.45 +6.97% 22.25 200 — — — — 13,200 22.25 20.80 0 500
20.35 21.75 18.95 20.25 8,200 20.30 2,200 20.35 4,500 20.40 100 +0.05 +0.25% 20.40 3,300 20.45 100 20.60 200 84,000 21.00 20.35 12 271
3.64 3.89 3.39 3.50 1,000 3.51 1,200 3.52 23,000 3.61 100 -0.03 -0.82% 3.60 200 3.61 500 3.62 25,700 31,800 3.64 3.52 0 0
29.90 31.95 27.85 29.95 7,400 30.00 7,400 30.05 200 30.20 800 +0.30 +1.00% 30.20 3,300 30.25 6,500 30.30 3,800 358,900 30.50 29.90 0 0
7.22 7.72 6.72 7.66 100 7.70 100 7.72 1,800 7.72 100 +0.50 +6.93% — — — — — — 1,000 7.72 7.37 0 0
9.00 9.63 8.37 8.60 300 8.61 500 9.00 500 9.00 0 0.00 +0.00% 9.10 1,000 9.15 5,200 — — 0 — — 0 0
3.38 3.61 3.15 3.21 900 3.22 700 3.23 1,100 3.37 100 -0.01 -0.30% 3.30 1,000 3.36 28,000 3.37 20,100 15,200 3.37 3.20 0 0
33.50 35.80 31.20 33.55 13,400 33.60 10,400 33.65 6,800 33.70 100 +0.20 +0.60% 33.70 6,000 33.75 8,400 33.80 46,100 2,094,500 34.10 32.95 215,200 210,300
5.25 5.61 4.89 5.01 100 5.25 3,600 5.30 100 5.56 100 +0.31 +5.90% 5.61 300 — — — — 100 5.56 5.56 0 0
21.95 23.45 20.45 — — — — 20.45 100 21.95 0 0.00 +0.00% 21.95 100 — — — — 0 — — 0 0
14.75 15.75 13.75 15.05 178,100 15.10 233,900 15.15 13,300 15.15 4,500 +0.40 +2.71% 15.20 24,600 15.25 8,500 15.30 9,400 11,134,200 15.75 15.10 719,577 3,202,160
12.45 13.30 11.60 12.35 156,800 12.40 80,600 12.45 75,700 12.50 2,000 +0.05 +0.40% 12.50 38,000 12.55 362,100 12.60 541,700 6,448,200 12.55 12.40 274,200 267,400
8.71 9.31 8.11 8.69 200 8.70 14,700 8.71 10,400 8.71 400 0.00 +0.00% 8.72 7,900 8.74 1,300 8.75 5,900 72,200 8.75 8.71 1,200 500
29.95 32.00 27.90 29.75 200 29.80 4,200 29.85 900 29.90 600 -0.05 -0.17% 29.90 1,900 30.00 5,400 30.05 100 13,400 30.30 29.80 4,600 1,800
5.45 5.83 5.07 5.12 400 5.13 200 5.17 200 5.44 300 -0.01 -0.18% 5.44 2,500 5.45 5,000 5.47 100 8,500 5.50 5.11 0 0
1.60 1.71 1.49 1.54 100 1.55 31,500 1.57 4,900 1.61 700 +0.01 +0.62% 1.61 50,200 1.62 500 1.63 1,900 11,200 1.62 1.55 0 0
17.60 18.80 16.40 17.20 211,600 17.25 101,200 17.30 78,300 17.30 2,200 -0.30 -1.70% 17.35 49,900 17.40 75,600 17.45 45,300 3,831,700 17.65 17.10 69,200 482,762
18.40 19.65 17.15 17.75 9,100 17.80 28,100 17.85 6,000 17.85 600 -0.55 -2.99% 17.90 800 17.95 7,300 18.00 20,600 1,037,800 18.25 17.75 64,846 375,301
21.00 22.45 19.55 20.50 242,400 20.55 121,900 20.60 104,100 20.60 2,300 -0.40 -1.90% 20.65 9,500 20.70 4,300 20.75 24,100 4,330,700 21.10 20.50 315,501 972,401
10.50 11.20 9.77 10.40 17,600 10.45 2,400 10.50 5,000 10.60 100 +0.10 +0.95% 10.60 14,600 10.65 9,000 10.70 10,200 125,500 10.90 10.40 2,300 500
29.00 31.00 27.00 — — — — 29.00 1,000 30.35 100 +1.35 +4.66% 30.35 100 30.40 1,100 30.50 100 100 30.35 30.35 0 0
71.70 76.70 66.70 70.80 200 70.90 500 71.00 700 71.60 100 -0.10 -0.14% 71.50 100 71.60 1,800 72.00 500 18,300 71.60 70.90 0 0
45.60 48.75 42.45 45.90 2,200 45.95 1,000 46.00 300 46.05 500 +0.45 +0.99% 46.05 100 46.10 33,300 46.15 9,600 429,500 46.15 45.80 37,200 2,285
8.00 8.56 7.44 7.46 1,700 7.50 1,700 7.70 300 8.00 100 0.00 +0.00% 8.00 319,000 8.20 200,100 8.30 200,000 7,300 8.00 7.70 0 0
30.00 32.10 27.90 29.00 500 30.00 1,000 30.10 500 32.00 100 +2.00 +6.67% 32.00 900 32.10 400 — — 400 32.00 30.00 0 0
42.35 45.30 39.40 42.05 55,900 42.10 15,900 42.15 7,300 42.15 100 -0.20 -0.47% 42.30 100 42.35 600 42.40 2,200 394,300 42.65 42.10 30,000 155,100
6.61 7.07 6.15 6.48 5,900 6.49 1,000 6.50 4,400 6.50 100 -0.11 -1.66% 6.59 100 6.60 13,100 6.61 11,000 63,800 6.67 6.50 3,000 0
12.30 13.15 11.45 11.70 1,400 11.80 1,000 11.90 700 12.00 100 -0.30 -2.44% 12.05 5,000 12.10 5,000 12.20 3,000 16,000 12.30 12.00 0 0
23.40 25.00 21.80 22.65 100 22.70 100 22.75 100 23.20 100 -0.20 -0.85% 23.20 200 23.30 300 23.35 200 1,000 23.35 22.70 0 0
14.60 15.60 13.60 14.35 21,800 14.40 6,500 14.45 1,900 14.50 2,500 -0.10 -0.68% 14.50 500 14.55 2,500 14.60 11,300 122,000 14.60 14.40 0 20,400
21.00 22.45 19.55 20.95 15,200 21.00 10,100 21.05 6,000 21.10 4,400 +0.10 +0.48% 21.10 35,800 21.15 41,500 21.20 55,200 1,069,000 21.10 20.80 93,909 255,577
5.97 6.38 5.56 — — 5.56 2,000 5.58 100 5.97 0 0.00 +0.00% 5.96 100 5.97 2,900 6.00 5,000 0 — — 0 0
14.40 15.40 13.40 13.50 500 13.70 1,100 14.40 500 14.40 0 0.00 +0.00% 15.35 100 15.40 1,100 — — 0 — — 0 0
3.85 4.11 3.59 3.85 113,600 3.86 6,400 3.87 56,500 3.88 800 +0.03 +0.78% 3.88 17,700 3.90 26,000 3.91 22,200 696,500 3.94 3.86 72,100 24,800
40.15 42.95 37.35 39.80 6,300 39.90 5,100 39.95 1,100 40.00 600 -0.15 -0.37% 40.00 18,000 40.05 400 40.10 2,900 117,800 40.40 39.90 15,100 49,000
18.00 19.25 16.75 17.00 200 17.50 200 18.00 300 18.60 100 +0.60 +3.33% 18.60 2,100 19.00 600 19.20 800 200 18.60 18.60 0 0
9.40 10.05 8.75 9.00 900 9.41 100 9.50 500 9.40 200 0.00 +0.00% 10.00 1,000 10.05 6,100 — — 600 10.00 9.40 0 200
26.00 27.80 24.20 25.30 100 25.40 500 25.50 3,000 26.00 100 0.00 +0.00% 26.90 500 27.00 8,100 27.80 1,700 9,100 26.00 26.00 0 9,000
60.10 64.30 55.90 59.20 1,500 59.30 800 59.50 600 60.10 100 0.00 +0.00% 60.10 1,600 60.20 200 60.60 20,700 17,900 60.60 59.50 0 0
9.72 10.40 9.04 9.65 2,000 9.70 900 9.71 600 9.71 400 -0.01 -0.10% 9.80 1,000 9.81 15,900 9.85 100 20,300 9.83 9.70 1,900 0
9.95 10.60 9.26 9.38 500 9.40 100 9.42 1,500 10.60 100 +0.65 +6.53% 10.60 24,000 — — — — 14,900 10.60 9.27 0 0
3.62 3.87 3.37 3.67 500 3.70 1,700 3.71 500 3.75 200 +0.13 +3.59% 3.75 3,300 3.76 900 3.85 800 5,200 3.87 3.67 0 0
10.75 11.50 10.00 10.55 2,642,100 10.60 2,327,200 10.65 2,067,600 10.70 2,000 -0.05 -0.47% 10.70 211,900 10.75 1,096,200 10.80 1,933,900 26,581,900 10.90 10.70 2,832,200 2,047,800
14.15 15.10 13.20 14.05 1,300 14.10 5,000 14.15 9,500 14.15 700 0.00 +0.00% 14.25 800 14.30 600 14.35 2,900 268,600 14.20 14.15 6,900 1,506
31.00 33.15 28.85 30.50 1,000 30.60 100 30.80 1,000 31.30 100 +0.30 +0.97% 31.30 200 31.40 500 31.50 4,600 1,000 31.50 31.00 0 0
49.00 52.40 45.60 50.00 7,800 50.20 200 50.30 5,000 50.50 100 +1.50 +3.06% 50.50 4,100 50.60 2,500 50.70 3,200 280,200 51.10 49.75 12,100 26,000
14.05 15.00 13.10 13.85 44,700 13.90 21,100 13.95 23,900 14.00 1,000 -0.05 -0.36% 14.05 14,600 14.10 6,300 14.15 4,400 37,700 14.05 13.95 1,400 1,000
55.60 59.40 51.80 55.10 1,000 55.20 1,300 55.30 1,000 55.60 100 0.00 +0.00% 55.50 100 55.60 1,300 55.70 400 2,500 56.70 55.60 300 400
7.36 7.87 6.85 7.28 1,100 7.30 3,000 7.32 2,000 7.36 500 0.00 +0.00% 7.36 900 7.37 3,800 7.38 800 54,200 7.36 7.20 0 0
8.01 8.57 7.45 8.01 100 8.11 300 8.57 17,600 8.57 200 +0.56 +6.99% — — — — — — 2,400 8.57 8.57 0 0
40.60 43.40 37.80 40.00 1,000 40.50 500 40.60 4,900 40.50 100 -0.10 -0.25% 41.00 100 41.20 1,400 41.25 1,500 600 40.60 40.50 500 100
9.96 10.65 9.27 9.72 2,200 9.73 3,200 9.80 3,400 9.80 100 -0.16 -1.61% 9.94 3,100 9.95 5,400 9.96 3,200 94,100 9.90 9.80 0 2,900
8.88 9.50 8.26 — — — — 8.26 100 8.88 0 0.00 +0.00% 9.00 100 9.45 100 9.46 100 0 — — 0 0
31.50 33.70 29.30 — — — — — — 32.95 100 +1.45 +4.60% 33.00 2,400 33.70 500 — — 1,100 32.95 31.50 0 0
7.44 7.96 6.92 7.00 900 7.30 10,000 7.31 100 7.31 100 -0.13 -1.75% 7.69 500 7.74 1,500 7.75 2,000 2,500 7.79 7.00 0 0
15.15 16.20 14.10 15.00 16,000 15.05 2,600 15.10 3,500 15.15 300 0.00 +0.00% 15.15 25,700 15.20 34,000 15.25 19,900 2,456,100 15.30 14.95 195,000 282,303
20.20 21.60 18.80 18.90 500 19.45 300 20.00 400 20.20 0 0.00 +0.00% 21.45 300 21.50 100 21.55 100 0 — — 0 0
20.40 21.80 19.00 20.25 515,200 20.30 204,100 20.35 299,400 20.40 100 0.00 +0.00% 20.40 1,200 20.45 571,700 20.50 637,200 31,382,100 21.00 20.25 2,424,300 2,079,572
2.05 2.19 1.91 2.02 400 2.03 10,300 2.04 300 2.05 100 0.00 +0.00% 2.07 800 2.10 2,800 2.11 1,000 34,200 2.12 2.05 0 0
67.70 72.40 63.00 68.90 9,200 69.00 87,400 69.10 40,500 69.20 1,200 +1.50 +2.22% 69.20 10,600 69.30 15,700 69.40 20,400 4,428,300 70.00 68.00 660,500 1,002,600
32.05 34.25 29.85 — — — — — — 32.95 100 +0.90 +2.81% 32.95 2,000 33.50 100 34.00 100 100 32.95 32.95 0 0
7.51 8.03 6.99 7.41 3,900 7.42 500 7.50 900 7.51 100 0.00 +0.00% 7.73 1,000 7.74 1,000 7.75 700 38,100 7.74 7.41 400 25,500
17.20 18.40 16.00 16.10 100 16.15 100 16.20 300 17.45 400 +0.25 +1.45% 17.45 100 17.50 500 18.00 900 15,300 17.45 16.20 0 100
4.58 4.90 4.26 4.30 300 4.52 1,000 4.55 500 4.56 100 -0.02 -0.44% 4.59 500 4.87 200 4.88 100 4,300 4.59 4.51 0 0
9.09 9.72 8.46 8.54 1,000 8.60 2,100 8.61 2,000 9.02 100 -0.07 -0.77% 9.02 1,000 9.05 200 9.06 200 100 9.02 9.02 0 0
20.55 21.95 19.15 20.65 8,300 20.70 28,900 20.75 6,700 20.75 900 +0.20 +0.97% 20.80 10,100 20.85 12,000 20.90 5,500 1,353,400 21.50 20.70 81,600 109,600
27.65 29.55 25.75 27.70 2,600 27.75 1,500 27.80 200 27.85 600 +0.20 +0.72% 27.85 1,500 27.90 1,200 27.95 200 109,500 27.90 27.00 0 0
21.35 22.80 19.90 22.70 5,900 22.75 5,000 22.80 86,900 22.80 600 +1.45 +6.79% — — — — — — 373,800 22.80 21.50 14,400 0
30.80 32.95 28.65 30.00 200 30.05 8,000 30.80 500 31.00 100 +0.20 +0.65% 31.00 4,800 31.10 5,000 31.40 100 1,000 31.00 30.80 0 0
21.85 23.35 20.35 21.80 172,900 21.85 143,900 21.90 132,800 21.95 30,000 +0.10 +0.46% 21.95 90,000 22.00 458,800 22.05 121,100 11,973,200 22.15 21.75 915,086 1,807,500
12.75 13.60 11.90 12.85 591,100 12.90 632,800 12.95 26,100 13.00 500 +0.25 +1.96% 13.00 44,100 13.05 188,500 13.10 368,100 13,138,300 13.20 12.70 1,674,500 3,476,500
9.60 10.25 8.93 9.40 7,800 9.45 6,300 9.50 2,800 9.60 300 0.00 +0.00% 9.60 14,600 9.63 3,000 9.64 5,000 24,900 9.65 9.50 0 0
28.90 30.90 26.90 28.70 1,200 28.75 100 28.80 100 28.85 100 -0.05 -0.17% 28.90 1,100 28.95 2,300 29.00 4,000 5,300 28.90 28.60 0 100
14.95 15.95 13.95 14.85 22,100 14.90 15,300 14.95 1,500 15.15 100 +0.20 +1.34% 15.15 23,700 15.20 35,600 15.25 15,400 667,800 15.20 14.90 28,900 5,500
9.95 10.60 9.26 9.61 300 9.70 500 9.99 15,000 10.00 600 +0.05 +0.50% 10.00 19,700 10.15 300 10.30 20,800 215,700 10.00 9.50 7,200 34,800
1.97 2.10 1.84 — — — — 1.84 600 1.96 500 -0.01 -0.51% 1.97 100 2.08 800 2.09 1,000 800 1.96 1.96 0 0
16.50 17.65 15.35 16.45 100 16.50 300 16.55 100 16.60 100 +0.10 +0.61% 16.90 100 16.95 1,000 17.65 5,100 100 16.60 16.60 0 0
27.50 29.40 25.60 28.75 100 28.80 100 28.85 100 28.90 100 +1.40 +5.09% 28.90 118,800 28.95 301,800 29.00 206,200 6,375,300 29.40 28.60 1,237,900 1,493,006
6.50 6.95 6.05 6.35 1,300 6.36 1,100 6.48 200 6.50 300 0.00 +0.00% 6.50 6,400 6.51 9,900 6.52 14,000 16,700 6.58 6.36 0 500
2.07 2.21 1.93 1.98 3,000 1.99 1,200 2.00 2,200 2.00 500 -0.07 -3.38% 2.04 1,100 2.05 1,100 2.06 100 15,800 2.02 2.00 0 0
2.59 2.77 2.41 2.57 3,600 2.58 1,100 2.59 900 2.63 100 +0.04 +1.54% 2.64 8,300 2.65 3,000 2.66 7,800 7,200 2.67 2.59 0 0
59.30 63.40 55.20 58.50 100 58.90 1,000 59.00 2,000 59.00 1,000 -0.30 -0.51% 59.40 300 59.50 100 59.60 1,000 13,400 59.50 58.40 0 0
28.70 30.70 26.70 27.45 700 27.80 1,700 28.60 100 28.60 400 -0.10 -0.35% 28.90 100 29.00 100 29.20 100 13,100 28.70 28.15 7,100 4,890
48.00 51.30 44.65 45.00 500 45.05 1,000 45.10 500 48.00 0 0.00 +0.00% 48.00 600 48.70 300 50.00 800 0 — — 0 0
6.05 6.47 5.63 5.85 300 5.88 200 5.90 4,300 6.05 100 0.00 +0.00% 6.05 2,500 6.06 3,300 6.07 10,000 5,700 6.15 5.63 0 0
25.60 27.35 23.85 25.50 100 25.55 400 25.60 1,000 25.60 800 0.00 +0.00% 25.70 3,000 25.75 100 25.80 4,000 13,700 25.80 25.50 100 1,706
15.60 16.65 14.55 15.45 5,200 15.50 3,300 15.55 3,700 15.55 500 -0.05 -0.32% 15.80 500 15.85 2,500 15.90 1,200 27,500 15.80 15.50 0 0
39.00 41.70 36.30 — — — — 36.30 300 39.00 0 0.00 +0.00% 39.00 300 — — — — 0 — — 0 0
7.92 8.47 7.37 7.83 200 7.88 100 7.89 100 7.90 100 -0.02 -0.25% 7.90 4,700 7.91 4,100 7.92 6,200 2,700 7.92 7.81 0 0
54.10 57.80 50.40 54.10 7,800 54.20 500 54.30 100 54.30 200 +0.20 +0.37% 54.40 1,300 54.50 5,800 54.60 3,900 153,900 55.20 54.10 23,500 8,700
3.35 3.58 3.12 3.33 5,000 3.34 1,000 3.35 5,900 3.35 3,000 0.00 +0.00% 3.36 300 3.37 10,800 3.38 30,500 145,200 3.42 3.35 800 7,200
48.85 52.20 45.45 46.75 100 46.80 100 46.85 100 48.85 100 0.00 +0.00% 48.85 700 48.90 5,000 48.95 300 300 48.95 46.70 0 100
33.85 36.20 31.50 31.50 900 31.55 100 31.80 1,100 31.80 500 -2.05 -6.06% 33.65 100 33.80 1,700 33.85 100 2,400 33.85 31.80 0 500
10.20 10.90 9.49 9.51 700 9.90 100 9.94 5,800 10.10 100 -0.10 -0.98% 10.10 4,300 10.15 1,000 10.45 4,000 5,300 10.20 9.94 0 1,900
12.00 12.80 11.20 11.55 100 11.60 200 11.70 500 12.00 100 0.00 +0.00% 12.00 1,000 12.10 300 12.20 200 200 12.00 12.00 0 0
27.40 29.30 25.50 25.85 1,100 26.15 100 26.20 100 27.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
6.98 7.46 6.50 6.67 3,600 6.68 1,200 6.70 2,600 6.83 800 -0.15 -2.15% 6.83 4,400 6.85 1,500 6.86 400 150,600 7.00 6.68 300 43,000
3.90 4.17 3.63 3.85 1,000 3.97 100 3.99 12,900 3.99 100 +0.09 +2.31% 4.00 5,600 4.05 700 4.06 4,000 4,400 4.00 3.90 0 1,500
9.59 10.25 8.92 9.10 100 9.50 2,200 9.65 1,600 9.65 100 +0.06 +0.63% 9.66 400 9.67 5,200 9.68 4,400 5,500 9.67 9.65 0 0
12.75 13.60 11.90 12.70 760,100 12.75 968,600 12.80 195,500 12.80 500 +0.05 +0.39% 12.85 165,200 12.90 946,300 12.95 822,100 22,484,800 13.05 12.75 1,256,600 3,224,520
11.65 12.45 10.85 — — — — 10.90 100 11.40 100 -0.25 -2.15% 11.70 400 12.00 10,000 12.45 1,600 100 11.40 11.40 0 0
34.80 37.20 32.40 34.25 900 34.50 200 34.55 100 34.85 100 +0.05 +0.14% 35.00 2,000 35.50 4,000 35.70 100 1,300 35.80 34.20 0 100
20.20 21.60 18.80 19.90 7,700 19.95 100 20.00 500 20.30 3,500 +0.10 +0.50% 20.30 1,600 20.35 200 20.40 11,800 230,300 20.55 19.95 0 0
10.35 11.05 9.63 9.65 1,000 9.80 600 10.00 800 10.00 200 -0.35 -3.38% 10.40 200 10.45 1,200 10.95 200 2,400 10.95 10.00 0 200
1.66 1.77 1.55 1.67 5,000 1.68 3,600 1.69 3,700 1.69 2,800 +0.03 +1.81% 1.70 2,700 1.71 11,300 1.72 18,400 105,500 1.72 1.67 0 0
10.50 11.20 9.77 10.25 4,700 10.30 25,500 10.35 3,300 10.40 10,000 -0.10 -0.95% 10.45 1,000 10.50 9,700 10.60 9,300 36,200 10.50 10.30 0 0
33.95 36.30 31.60 — — — — — — 33.95 0 0.00 +0.00% — — — — — — 0 — — 0 0
1.06 1.13 0.99 1.04 55,300 1.05 92,200 1.06 98,700 1.07 1,000 +0.01 +0.94% 1.07 27,700 1.08 39,100 1.09 30,400 428,600 1.09 1.07 0 0
27.40 29.30 25.50 27.20 5,900 27.30 500 27.40 100 27.45 100 +0.05 +0.18% 27.45 400 27.50 3,500 27.55 3,000 344,400 27.90 27.15 0 3,000
5.88 6.29 5.47 5.61 200 5.70 100 5.80 200 5.84 100 -0.04 -0.68% 5.84 4,500 5.95 1,900 5.96 500 4,200 5.96 5.80 0 500
12.20 13.05 11.35 12.05 1,200 12.10 9,700 12.15 4,700 12.15 1,800 -0.05 -0.41% 12.20 200 12.25 1,900 12.30 8,000 58,700 12.65 12.10 700 2,300
15.10 16.15 14.05 14.60 1,400 15.00 1,100 15.10 3,800 15.20 400 +0.10 +0.66% 15.20 400 15.90 2,000 16.00 2,500 3,200 16.00 15.20 0 100
16.55 17.70 15.40 16.25 100 16.30 200 16.40 400 16.55 400 0.00 +0.00% 16.55 2,000 16.85 400 16.90 200 1,600 16.55 16.45 0 0
54.50 58.30 50.70 52.10 400 52.50 300 53.70 100 54.50 0 0.00 +0.00% 55.90 700 56.00 1,200 58.20 200 0 — — 0 0
9.04 9.67 8.41 9.01 13,200 9.02 16,000 9.03 1,200 9.04 6,300 0.00 +0.00% 9.04 51,800 9.05 14,700 9.06 28,700 400,200 9.09 9.00 145,800 0
12.30 13.15 11.45 12.10 2,200 12.15 10,000 12.20 1,000 12.20 100 -0.10 -0.81% 12.55 100 12.60 5,300 12.65 1,800 19,700 12.60 12.10 100 300
6.58 7.04 6.12 6.21 1,200 6.22 100 6.23 100 6.58 0 0.00 +0.00% 6.81 200 6.82 100 6.83 200 0 — — 0 0
54.80 58.60 51.00 54.00 293,800 54.10 163,000 54.20 76,500 54.20 200 -0.60 -1.09% 54.30 5,500 54.40 27,700 54.50 116,500 5,003,300 55.40 54.00 162,336 1,790,400
297.00 317.70 276.30 279.00 100 280.00 100 285.00 100 297.00 0 0.00 +0.00% 296.50 100 296.90 100 297.70 300 0 — — 0 0
15.60 16.65 14.55 15.40 183,800 15.45 66,700 15.50 331,600 15.50 100 -0.10 -0.64% 15.55 46,000 15.60 129,300 15.65 186,200 3,182,400 15.75 15.40 91,200 587,300
20.25 21.65 18.85 19.95 38,600 20.00 401,200 20.05 66,600 20.05 100 -0.20 -0.99% 20.10 7,700 20.15 49,800 20.20 136,600 12,928,900 20.85 20.05 850,914 2,267,000
27.00 28.85 25.15 28.35 23,200 28.40 31,000 28.45 70,000 28.50 300 +1.50 +5.56% 28.50 36,500 28.55 2,900 28.60 15,700 2,335,800 29.25 28.45 43,700 551,100
31.95 34.15 29.75 — — — — 32.00 1,000 33.00 100 +1.05 +3.29% 33.00 1,400 33.90 1,200 34.00 1,000 1,700 33.00 31.95 0 0
9.70 10.35 9.03 9.70 38,700 9.71 31,800 9.72 3,100 9.72 600 +0.02 +0.21% 9.76 100 9.77 5,200 9.78 100 869,800 10.10 9.72 76,000 139,200
40.10 42.90 37.30 39.50 1,200 39.90 100 40.00 800 40.70 100 +0.60 +1.50% 40.65 100 40.70 100 40.80 300 400 40.90 40.45 0 0
41.40 44.25 38.55 40.65 1,600 40.70 1,700 40.75 700 40.75 200 -0.65 -1.57% 40.80 2,000 40.85 2,000 41.00 800 497,000 42.10 40.45 4,900 144,100
49.25 52.60 45.85 49.25 4,200 49.30 4,400 49.40 12,800 49.40 200 +0.15 +0.30% 49.45 4,000 49.50 5,200 49.55 1,300 217,200 49.65 49.05 15,600 36,800
63.20 67.60 58.80 63.00 167,500 63.10 78,200 63.20 118,900 63.30 1,000 +0.10 +0.16% 63.30 6,800 63.40 28,400 63.50 25,900 7,233,200 64.90 63.00 982,573 2,176,231
14.25 15.20 13.30 14.00 221,900 14.05 396,100 14.10 252,500 14.10 1,900 -0.15 -1.05% 14.15 48,100 14.20 65,100 14.25 439,400 4,984,400 14.30 14.10 437,405 103,071
234.00 250.30 217.70 236.90 100 237.00 5,000 237.10 10,000 238.00 200 +4.00 +1.71% 238.00 26,200 238.10 1,000 238.20 3,400 1,305,100 239.50 236.00 578,047 350,929
4.34 4.64 4.04 4.05 100 4.06 200 4.10 300 4.35 100 +0.01 +0.23% 4.35 200 4.37 1,200 4.38 2,100 900 4.35 4.10 0 0
9.74 10.40 9.06 9.70 800 9.71 1,500 9.72 1,100 9.72 100 -0.02 -0.21% 9.73 200 9.74 100 9.79 200 70,200 9.80 9.71 0 100
12.60 13.45 11.75 13.00 2,053,500 13.05 1,520,900 13.10 959,700 13.10 2,100 +0.50 +3.97% 13.15 883,000 13.20 1,506,900 13.25 999,500 105,029,100 13.45 13.05 37,553,815 3,709,360
134.40 143.80 125.00 135.60 3,000 135.70 2,800 135.80 1,900 135.90 1,100 +1.50 +1.12% 135.90 11,000 136.00 23,700 136.10 300 1,093,500 136.30 134.00 134,400 98,103
12.50 13.35 11.65 11.70 100 12.00 3,600 12.10 1,300 12.35 100 -0.15 -1.20% 12.40 10,000 12.70 400 12.80 100 3,100 12.40 12.10 0 0
13.95 14.90 13.00 14.10 151,300 14.15 158,900 14.20 321,400 14.20 5,300 +0.25 +1.79% 14.25 243,700 14.30 182,800 14.35 475,400 21,196,100 14.65 14.05 1,774,200 2,523,796
5.59 5.98 5.20 — — 5.20 500 5.21 200 5.59 100 0.00 +0.00% 5.59 1,100 5.60 600 5.70 500 100 5.59 5.59 0 0
18.70 20.00 17.40 18.60 1,700 18.65 300 18.70 2,200 18.70 1,000 0.00 +0.00% 18.85 2,200 18.90 2,300 19.25 300 1,000 18.70 18.70 0 0
57.40 61.40 53.40 57.30 767,800 57.40 72,300 57.50 12,200 57.50 100 +0.10 +0.17% 57.60 4,500 57.70 10,000 57.80 48,900 2,669,700 58.00 57.10 928,305 1,358,072
5.30 5.67 4.93 5.27 3,300 5.28 2,000 5.30 3,000 5.27 1,000 -0.03 -0.57% 5.40 1,000 5.66 100 5.67 2,300 1,000 5.27 5.27 0 1,000
11.10 11.85 10.35 10.75 42,600 10.80 41,600 10.85 4,700 10.95 100 -0.15 -1.35% 10.95 8,800 11.00 32,800 11.05 33,700 520,200 11.20 10.75 0 147,000
22.15 23.70 20.60 21.80 153,000 21.85 78,500 21.90 76,400 21.90 200 -0.25 -1.13% 21.95 31,800 22.00 49,600 22.05 48,800 12,199,700 22.40 21.90 1,722,650 4,265,606
20.75 22.20 19.30 20.70 600 20.75 2,300 20.80 1,300 20.80 100 +0.05 +0.24% 21.00 4,600 21.10 2,000 21.70 100 1,400 21.00 20.80 0 0
0.98 1.04 0.92 0.94 15,300 0.95 38,200 0.96 16,700 0.97 100 -0.01 -1.02% 0.98 17,600 0.99 1,500 1.00 25,900 60,600 0.98 0.96 0 0
2.48 2.65 2.31 2.37 300 2.38 100 2.40 300 2.49 100 +0.01 +0.40% 2.49 3,000 2.50 1,000 2.51 500 8,700 2.50 2.37 0 0
61.20 65.40 57.00 61.30 2,100 61.50 5,400 61.60 4,100 61.70 1,200 +0.50 +0.82% 61.70 13,700 61.80 7,000 61.90 6,900 2,767,600 62.10 59.40 206,800 277,900
90.60 96.90 84.30 91.80 6,800 91.90 7,700 92.00 9,900 92.00 300 +1.40 +1.55% 92.20 1,900 92.40 6,700 92.50 4,400 745,900 94.50 90.50 143,700 362,200
8.21 8.78 7.64 8.23 500 8.25 4,200 8.26 400 8.30 100 +0.09 +1.10% 8.30 5,200 8.35 100 8.36 100 28,900 8.31 8.25 0 0
23.00 24.60 21.40 23.35 39,400 23.40 47,300 23.45 18,400 23.45 3,300 +0.45 +1.96% 23.50 700 23.55 19,900 23.60 42,300 893,000 24.00 23.45 71,000 336,700
11.25 12.00 10.50 10.85 100 10.90 4,100 11.00 13,000 11.35 100 +0.10 +0.89% 11.25 800 11.30 5,000 11.35 200 6,400 11.50 10.90 0 0
24.20 25.85 22.55 24.05 17,100 24.10 22,900 24.15 600 24.20 500 0.00 +0.00% 24.20 19,400 24.25 41,500 24.30 49,700 3,975,100 24.70 24.05 464,100 1,260,400
13.60 14.55 12.65 13.40 234,100 13.45 107,200 13.50 330,300 13.55 4,500 -0.05 -0.37% 13.55 9,500 13.60 40,200 13.65 58,100 10,524,900 14.20 13.55 575,912 967,500
40.50 43.30 37.70 40.00 6,900 40.10 1,500 40.15 100 40.80 100 +0.30 +0.74% 40.80 4,600 40.90 7,600 41.00 1,000 31,200 41.00 40.10 100 1,000
18.40 19.65 17.15 17.60 1,000 17.65 100 18.40 1,000 18.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
12.70 13.55 11.85 — — 12.00 3,300 12.30 3,400 12.35 100 -0.35 -2.76% 12.60 700 12.70 400 12.80 400 400 12.35 12.30 0 0
10.30 11.00 9.58 10.15 7,000 10.20 66,500 10.25 8,800 10.30 100 0.00 +0.00% 10.30 18,100 10.35 4,500 10.40 13,900 126,000 10.40 10.25 0 0
47.25 50.50 43.95 47.10 2,600 47.15 1,900 47.20 7,000 47.20 1,000 -0.05 -0.11% 47.25 3,900 47.30 800 47.35 600 333,400 48.20 47.15 40,200 25,700
73.40 78.50 68.30 73.00 4,500 73.10 2,700 73.20 1,700 73.20 100 -0.20 -0.27% 73.40 1,900 73.50 1,100 73.60 1,600 88,300 75.10 72.80 1,300 1,500
10.00 10.70 9.30 9.32 100 9.40 300 9.50 100 10.00 0 0.00 +0.00% 9.75 100 9.79 100 9.80 1,400 0 — — 0 0
7.60 8.13 7.07 7.60 5,800 7.61 2,300 7.63 100 7.63 200 +0.03 +0.39% 7.64 9,700 7.65 5,800 7.66 6,000 382,500 7.70 7.56 18,600 36,700