Thị trường
Cổ phiếu Quỹ Vàng Ngoại tệ
Bảng điện
Cổ phiếu Quỹ Vàng Ngoại tệ
Đặt lệnh Báo cáo
Tin tức
Tin mới Phân tích mã
Trợ lý AI
Giỏ AI Chẩn đoán danh mục
Cộng đồng
Nhà đầu tư Xếp hạng Lớp học Hồ sơ tôi
Đăng Nhập Đăng Ký
Tiếng Việt English

Bảng điện chứng khoán

VN-Index 1,733.02 +33.40+1.97%
VN30 1,862.07 +46.47+2.56%
HNX-Index 257.88 +6.46+2.57%
HNX30 441.94 +17.11+4.03%
UPCoM 122.61 +0.56+0.46%
Ngoài giờ · giá đóng cửa 01:52:15
734 mã
Mã TC Trần Sàn Bên mua Khớp lệnh Bên bán Tổng KL Cao Thấp NN mua NN bán
G3KL3 G2KL2 G1KL1 GiáKL ±% G1KL1 G2KL2 G3KL3
7.04 7.53 6.55 7.14 6,400 7.15 3,400 7.16 2,100 7.17 1,800 +0.13 +1.85% 7.17 7,400 7.18 14,100 7.19 13,300 852,600 7.17 7.03 86,200 1,000
7.69 8.22 7.16 7.37 400 7.40 100 7.51 1,000 7.85 100 +0.16 +2.08% 7.85 200 7.89 900 7.90 300 700 7.89 7.30 0 0
15.50 16.55 14.45 15.30 12,000 15.35 20,200 15.40 15,500 15.45 4,900 -0.05 -0.32% 15.45 1,000 15.50 20,200 15.55 13,700 196,700 15.45 15.30 0 0
1.79 1.91 1.67 1.74 300 1.75 5,500 1.76 3,100 1.76 2,000 -0.03 -1.68% 1.82 2,000 1.83 10,300 1.84 500 14,700 1.80 1.76 0 0
17.40 20.00 14.80 17.20 51,600 17.30 58,800 17.40 123,300 17.40 400 0.00 +0.00% 17.70 83,900 17.60 35,700 17.50 65,400 713,900 17.50 17.30 6,700 50,951
19.50 22.40 16.60 19.20 2,900 19.30 2,700 19.40 700 19.50 1,000 0.00 +0.00% 19.60 5,400 19.70 7,200 19.80 2,700 16,900 19.60 19.40 1,000 0
9.80 10.45 9.12 9.80 500 9.81 300 9.90 4,600 10.45 100 +0.65 +6.63% — — — — 10.45 100 200 10.45 10.40 0 0
2.89 3.09 2.69 2.88 6,000 2.90 200 2.92 27,900 2.92 1,000 +0.03 +1.04% 2.93 7,300 2.94 8,000 2.95 7,100 168,300 2.94 2.84 0 0
54.80 58.60 51.00 55.00 1,700 55.10 500 55.50 1,000 55.90 500 +1.10 +2.01% 56.80 100 56.00 1,500 55.90 100 10,700 55.90 54.90 4,200 3,700
20.25 21.65 18.85 20.40 248,800 20.45 149,600 20.50 478,800 20.50 2,000 +0.25 +1.23% 20.55 128,100 20.60 135,800 20.65 387,500 11,819,700 20.55 20.15 2,238,300 6,824,047
3.48 3.72 3.24 3.48 3,800 3.49 1,600 3.50 27,000 3.52 200 +0.04 +1.15% 3.52 1,900 3.54 1,600 3.55 4,000 74,400 3.52 3.48 0 0
30.00 32.10 27.90 29.15 200 29.20 400 29.30 100 29.95 3,000 -0.05 -0.17% 29.95 200 30.00 1,000 30.25 100 3,600 30.30 29.95 0 0
10.80 11.55 10.05 10.05 200 10.10 2,800 10.60 100 11.00 100 +0.20 +1.85% 11.00 10,100 10.95 500 10.80 7,000 300 11.00 10.80 0 0
38.80 44.60 33.00 39.50 26,300 39.60 34,900 39.70 4,000 39.70 100 +0.90 +2.32% 39.80 129,600 39.90 17,300 40.00 34,800 475,900 39.80 38.80 2,242 0
17.50 19.20 15.80 — — 15.80 500 15.90 100 17.50 0 0.00 +0.00% 19.20 200 19.10 500 19.00 500 0 — — 0 0
8.07 8.63 7.51 — — 7.51 100 7.55 100 8.10 200 +0.03 +0.37% 8.10 39,500 8.15 100 8.60 10,000 700 8.10 8.00 0 0
23.70 25.35 22.05 23.60 2,300 23.70 500 23.75 200 23.75 400 +0.05 +0.21% 24.20 5,600 24.10 100 24.00 700 9,200 23.75 23.70 100 0
7.69 8.22 7.16 7.66 200 7.69 2,000 7.78 200 7.79 100 +0.10 +1.30% 7.79 3,000 7.80 2,600 7.89 700 44,900 7.80 7.63 700 0
9.78 10.45 9.10 9.65 500 9.69 100 9.70 100 9.75 900 -0.03 -0.31% 9.75 1,600 9.76 4,000 9.77 3,000 267,900 9.77 9.60 0 0
8.69 9.29 8.09 8.78 8,000 8.79 3,000 8.80 4,600 8.82 100 +0.13 +1.50% 8.82 100 8.83 5,200 8.85 10,200 176,000 8.85 8.58 12,700 800
11.15 11.90 10.40 11.55 6,700 11.60 4,600 11.65 500 11.65 400 +0.50 +4.48% 11.80 14,600 11.75 14,300 11.70 1,600 469,100 11.80 11.15 15,600 0
13.00 14.30 11.70 — — 11.80 5,000 13.00 100 13.00 0 0.00 +0.00% — — — — — — 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 1,291,100 1.20 5,000 0.00 +0.00% 1.20 458,900 1.30 1,232,100 — — 200,700 1.20 1.10 0 0
16.00 17.10 14.90 15.15 400 15.20 1,500 15.40 300 15.80 100 -0.20 -1.25% 15.95 3,800 15.90 4,600 15.80 5,500 18,800 16.00 15.00 0 100
16.90 18.05 15.75 17.10 13,600 17.15 32,900 17.20 6,100 17.25 2,000 +0.35 +2.07% 17.25 22,300 17.30 69,700 17.35 21,100 978,400 17.25 16.70 186,600 15,500
3.88 4.15 3.61 3.90 40,000 3.91 18,500 3.95 500 4.00 200 +0.12 +3.09% 4.00 7,200 4.01 300 4.02 300 227,300 4.00 3.80 5,400 10,700
6.90 7.38 6.42 7.01 900 7.02 5,300 7.03 2,400 7.03 700 +0.13 +1.88% 7.06 2,800 7.05 900 7.04 1,000 273,600 7.05 6.90 25,800 0
4.30 4.70 3.90 4.10 24,500 4.20 29,700 4.30 49,400 4.40 500 +0.10 +2.33% 4.60 28,200 4.50 28,000 4.40 30,700 265,300 4.40 4.20 16,300 0
5.30 5.80 4.80 5.20 77,900 5.30 174,800 5.40 13,600 5.40 100 +0.10 +1.89% 5.50 800 5.60 113,100 5.70 104,200 523,900 5.60 5.40 40,800 0
45.80 50.30 41.30 — — — — — — 45.80 0 0.00 +0.00% — — — — 46.50 300 0 — — 0 0
1.30 1.80 0.80 — — — — — — 1.30 0 0.00 +0.00% — — — — — — 0 — — 0 0
15.05 16.10 14.00 — — 14.50 300 15.00 200 15.05 0 0.00 +0.00% — — — — 16.00 1,000 0 — — 0 0
4.40 4.70 4.10 4.42 8,900 4.43 9,500 4.44 3,000 4.45 100 +0.05 +1.14% 4.47 1,500 4.46 400 4.45 23,000 318,400 4.49 4.38 33,400 2,255
13.95 14.90 13.00 13.55 25,000 13.65 5,000 13.70 300 13.70 500 -0.25 -1.79% 13.75 26,000 13.85 100 13.90 2,400 205,900 14.20 13.50 3,700 0
56.40 60.30 52.50 56.10 200 56.40 100 58.40 100 58.40 100 +2.00 +3.55% 59.90 2,000 59.00 700 58.90 800 2,200 58.80 56.40 2,100 1,000
23.40 25.70 21.10 — — — — — — 23.40 0 0.00 +0.00% — — 25.70 100 21.10 2,400 0 — — 0 0
10.50 11.50 9.50 10.20 200 10.30 600 10.40 1,100 10.50 300 0.00 +0.00% 10.80 500 10.70 3,600 10.60 500 1,000 10.50 10.50 0 0
30.80 32.95 28.65 30.85 38,000 30.90 66,100 30.95 64,800 30.95 1,400 +0.15 +0.49% 31.10 11,200 31.05 26,200 31.00 61,400 1,907,900 31.15 30.60 270,700 148,500
28.80 31.60 26.00 26.20 200 28.30 100 28.40 200 28.80 0 0.00 +0.00% — — — — 31.00 100 0 — — 0 0
10.40 11.40 9.40 — — — — — — 10.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
5.60 6.10 5.10 5.30 3,000 5.40 13,300 5.50 6,700 5.50 900 -0.10 -1.79% 5.60 2,300 5.70 25,100 5.80 24,000 70,800 5.70 5.50 0 0
6.10 6.52 5.68 5.81 700 6.00 2,600 6.01 7,900 6.01 500 -0.09 -1.48% 6.16 5,000 6.17 2,000 6.20 3,500 76,700 6.20 5.68 0 30,960
33.00 36.30 29.70 33.20 300 33.30 400 33.40 300 33.40 100 +0.40 +1.21% 35.00 25,000 34.90 500 34.00 2,200 8,200 33.40 33.00 0 0
37.10 39.65 34.55 38.20 6,000 38.25 1,400 38.30 100 38.45 100 +1.35 +3.64% 38.55 2,600 38.50 13,600 38.45 4,900 564,000 38.45 37.10 33,000 20,300
19.60 21.50 17.70 — — — — 17.70 100 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
55.70 59.50 51.90 56.90 10,100 57.00 22,900 57.10 3,000 57.40 100 +1.70 +3.05% 57.60 300 57.50 1,000 57.40 1,000 62,100 57.50 55.40 8,500 400
26.05 27.85 24.25 25.60 500 25.65 100 25.90 100 26.00 100 -0.05 -0.19% 27.85 900 27.50 3,200 26.00 4,500 6,400 26.00 26.00 0 300
18.20 19.45 16.95 18.20 21,800 18.25 4,000 18.30 1,200 18.35 100 +0.15 +0.82% 18.50 2,500 18.40 3,000 18.35 3,900 9,300 18.40 18.20 500 200
31.70 33.90 29.50 32.35 33,900 32.40 117,400 32.45 99,100 32.45 100 +0.75 +2.37% 32.60 25,300 32.55 2,300 32.50 36,000 4,384,800 32.70 31.80 321,907 388,438
12.60 13.80 11.40 12.70 1,100 12.80 1,400 12.90 1,800 13.00 100 +0.40 +3.17% 13.00 1,400 13.10 1,500 13.20 100 36,400 13.10 12.60 0 0
1.91 2.04 1.78 1.87 600 1.88 7,700 1.89 5,000 1.91 300 0.00 +0.00% 1.91 1,500 1.92 900 1.93 2,000 10,600 1.95 1.88 0 0
21.00 22.45 19.55 21.00 122,000 20.95 1,000 20.90 206,000 21.00 0 0.00 +0.00% 21.10 83,000 21.20 210 21.25 11,000 0 21.00 21.00 0 0
13.60 14.55 12.65 13.45 1,000 13.50 3,800 13.75 300 13.95 100 +0.35 +2.57% 13.95 900 14.00 2,200 14.05 4,000 89,300 13.95 13.35 3,700 800
135.30 144.70 125.90 136.60 1,000 136.70 500 136.80 900 137.50 500 +2.20 +1.63% 137.50 2,600 137.90 1,200 138.00 10,200 97,500 138.00 136.00 1,910 75,800
10.30 11.80 8.80 11.20 20,300 11.30 2,000 11.40 1,400 11.50 5,000 +1.20 +11.65% 11.70 29,600 11.60 1,000 11.50 4,900 232,000 11.50 10.90 300 0
1.80 1.90 1.70 — — — — — — 1.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
12.00 13.20 10.80 — — — — — — 12.00 0 0.00 +0.00% — — 12.50 10,500 12.00 1,000 0 — — 0 0
11.40 12.15 10.65 10.85 500 10.90 300 10.95 200 11.40 0 0.00 +0.00% 11.50 500 11.45 1,400 11.40 100 0 — — 0 0
27.70 29.60 25.80 29.10 8,200 29.15 8,000 29.30 6,700 29.40 15,000 +1.70 +6.14% 29.40 4,600 29.45 9,100 29.50 82,000 1,288,300 29.50 27.70 45,800 97,600
26.30 28.10 24.50 26.40 59,100 26.45 315,300 26.50 247,300 26.50 1,400 +0.20 +0.76% 26.55 2,200 26.60 3,700 26.65 80,100 11,872,000 26.75 25.80 1,861,400 5,003,100
6.55 7.00 6.10 6.46 1,400 6.50 1,600 6.51 27,300 6.55 900 0.00 +0.00% 6.60 100 6.58 1,000 6.55 4,200 11,100 6.55 6.50 0 4,800
4.60 5.00 4.20 4.20 13,100 4.30 5,000 4.40 1,000 4.60 100 0.00 +0.00% 4.80 3,800 4.70 3,600 4.60 7,900 30,000 4.60 4.30 0 0
46.25 49.45 43.05 — — — — — — 46.25 0 0.00 +0.00% 46.25 600 45.00 600 43.05 400 0 — — 0 0
59.40 65.30 53.50 — — 53.50 100 53.60 100 60.00 2,000 +0.60 +1.01% — — — — 65.30 200 2,000 60.00 60.00 0 0
10.15 10.85 9.44 10.30 34,600 10.35 129,300 10.40 94,400 10.40 3,000 +0.25 +2.46% 10.45 64,900 10.50 165,400 10.55 27,800 1,025,800 10.45 10.15 500 11,000
62.40 66.70 58.10 63.50 43,800 63.60 400 63.70 2,000 63.80 1,000 +1.40 +2.24% 64.00 8,400 63.90 8,500 63.80 600 959,200 63.80 61.80 293,700 17,400
26.00 28.60 23.40 27.10 15,700 27.20 13,500 27.30 35,400 27.40 500 +1.40 +5.38% 27.40 2,800 27.50 18,700 27.60 25,000 1,221,000 27.60 26.10 37,100 6,200
41.80 44.70 38.90 42.00 2,000 42.10 2,000 42.15 76,400 44.70 400 +2.90 +6.94% — — — — — — 225,500 44.70 41.45 0 700
20.00 22.00 18.00 — — — — — — 20.00 0 0.00 +0.00% — — — — 22.00 100 0 — — 0 0
15.85 16.95 14.75 — — 15.00 3,000 15.05 13,500 15.80 100 -0.05 -0.32% 15.80 100 15.90 500 16.00 12,000 26,500 15.80 15.05 0 0
7.90 8.45 7.35 7.60 3,000 7.70 2,400 7.80 1,000 7.90 300 0.00 +0.00% 8.10 8,100 8.00 1,400 7.90 1,200 300 7.90 7.90 0 0
4.50 5.10 3.90 4.40 107,800 4.50 100,000 4.60 136,100 4.70 700 +0.20 +4.44% 4.90 70,300 4.80 112,500 4.70 30,100 295,300 4.70 4.40 0 0
16.30 17.90 14.70 16.20 1,000 16.30 500 16.50 200 16.80 3,000 +0.50 +3.07% 16.80 5,800 16.90 10,700 17.00 20,100 385,300 17.00 16.00 51,100 0
5.70 6.20 5.20 5.70 600 5.80 9,000 5.90 2,000 5.90 600 +0.20 +3.51% 6.20 7,000 6.10 2,200 6.00 4,500 38,800 5.90 5.80 0 0
22.60 24.80 20.40 — — — — 20.40 100 20.40 100 -2.20 -9.73% 24.80 700 24.70 100 22.60 400 200 20.40 20.40 100 0
39.60 43.50 35.70 38.80 100 38.90 500 39.40 100 39.40 100 -0.20 -0.51% 39.70 1,600 39.60 3,700 39.50 2,100 27,400 39.80 38.70 0 0
97.10 106.80 87.40 91.30 500 91.50 100 106.80 46,700 106.80 100 +9.70 +9.99% — — — — — — 1,600 106.80 97.10 0 0
5.38 5.75 5.01 5.10 300 5.25 600 5.38 200 5.69 200 +0.31 +5.76% 5.74 300 5.70 500 5.69 4,700 700 5.69 5.38 0 0
16.50 17.65 15.35 15.70 1,000 16.00 500 16.50 1,300 16.50 0 0.00 +0.00% — — 17.65 100 17.60 200 0 — — 0 0
2.95 3.15 2.75 2.91 2,000 2.92 100 2.93 100 2.94 100 -0.01 -0.34% 2.94 1,800 2.95 7,100 2.96 2,200 53,300 2.96 2.87 0 0
14.20 15.60 12.80 — — 12.80 400 14.00 200 14.20 0 0.00 +0.00% 15.30 100 15.00 500 14.30 300 0 — — 0 0
22.90 24.50 21.30 22.70 2,400 22.75 200 22.80 9,500 22.80 300 -0.10 -0.44% 22.85 700 22.90 4,400 22.95 500 507,600 22.90 22.10 13,500 29,300
25.60 28.10 23.10 25.60 800 25.70 500 25.80 100 26.00 200 +0.40 +1.56% 26.30 100 26.10 100 26.00 300 500 26.00 26.00 0 0
11.10 12.20 10.00 11.60 785,600 11.70 1,177,500 11.80 1,754,100 11.90 1,100 +0.80 +7.21% 12.10 735,000 12.00 1,058,500 11.90 259,200 17,917,900 11.90 11.00 53,600 484,300
4.30 4.70 3.90 — — — — — — 4.30 0 0.00 +0.00% — — — — — — 0 — — 0 0
26.15 27.95 24.35 25.60 1,000 25.75 600 25.90 700 25.90 100 -0.25 -0.96% 26.15 1,300 26.20 1,400 26.35 2,000 2,500 26.15 25.90 0 0
8.40 9.20 7.60 8.30 500 8.40 100 8.50 400 8.90 100 +0.50 +5.95% 9.00 2,300 8.90 2,000 8.80 300 600 8.90 8.60 0 0
6.05 6.47 5.63 — — 5.69 5,100 5.95 100 6.04 500 -0.01 -0.17% 6.09 5,000 6.05 3,800 6.04 2,500 10,400 6.04 5.69 0 0
12.95 13.85 12.05 13.70 77,400 13.75 36,000 13.80 420,900 13.85 10,000 +0.90 +6.95% — — — — 13.85 169,400 18,034,400 13.85 12.95 848,800 1,310,497
19.80 21.70 17.90 — — — — — — 19.80 0 0.00 +0.00% — — — — 21.70 100 0 — — 0 0
5.10 5.45 4.75 4.86 500 4.90 1,100 5.00 2,600 5.00 1,400 -0.10 -1.96% 5.04 5,000 5.05 100 5.09 1,900 26,900 5.10 5.00 0 0
12.60 13.80 11.40 — — — — — — 12.60 0 0.00 +0.00% — — — — 13.80 100 0 — — 0 0
53.50 57.20 49.80 50.60 1,100 50.70 300 53.50 8,000 53.50 1,000 0.00 +0.00% 54.20 500 54.10 200 54.00 1,500 1,000 53.50 53.50 0 1,000
20.70 22.70 18.70 20.50 4,400 20.60 11,100 20.80 400 20.60 1,000 -0.10 -0.48% 21.20 1,100 21.00 2,000 20.90 100 8,400 20.80 20.60 0 0
26.30 28.10 24.50 26.10 600 26.15 1,000 26.20 800 26.40 300 +0.10 +0.38% 26.50 300 26.90 400 27.05 1,000 3,500 26.40 26.20 0 400
61.00 67.10 54.90 61.10 300 61.20 100 64.00 200 66.00 300 +5.00 +8.20% 67.10 300 66.00 8,300 65.00 500 2,500 66.00 62.00 0 0
47.60 50.90 44.30 — — — — 44.30 100 47.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
8.90 9.70 8.10 — — — — — — 8.90 0 0.00 +0.00% — — 9.70 3,000 9.50 200 0 — — 0 0
17.50 18.70 16.30 18.10 8,000 18.20 300 18.30 200 18.45 1,100 +0.95 +5.43% 18.55 500 18.50 30,900 18.45 10,900 315,000 18.45 17.50 30,200 104,016
5.10 5.60 4.60 4.70 500 4.90 1,000 5.00 4,000 5.20 200 +0.10 +1.96% 5.40 400 5.30 8,800 5.20 500 4,100 5.20 5.00 0 0
7.55 8.07 7.03 — — — — — — 7.55 100 0.00 +0.00% 8.07 2,000 8.06 1,000 7.55 800 3,700 7.55 7.03 0 0
4.60 4.92 4.28 4.56 2,000 4.57 900 4.60 100 4.65 200 +0.05 +1.09% 4.66 600 4.65 700 4.64 100 26,700 4.65 4.56 200 0
19.00 20.30 17.70 18.75 200 18.80 1,100 18.85 200 19.80 100 +0.80 +4.21% 19.80 4,600 20.00 500 20.05 1,000 1,200 19.80 18.50 300 100
35.35 37.80 32.90 — — — — — — 32.90 100 -2.45 -6.93% 32.90 4,500 35.30 200 35.35 15,100 100 32.90 32.90 0 0
16.70 18.30 15.10 15.10 200 15.40 100 15.50 100 16.70 0 0.00 +0.00% 16.70 2,500 16.50 2,000 16.20 300 0 — — 0 0
4.90 5.24 4.56 4.84 20,000 4.85 11,000 4.90 5,700 4.90 11,700 0.00 +0.00% 4.94 800 4.95 10,800 4.96 15,900 269,200 4.98 4.81 1,300 6,100
4.18 4.47 3.89 4.13 200 4.14 5,300 4.15 500 4.16 200 -0.02 -0.48% 4.16 5,300 4.18 300 4.19 15,100 108,800 4.22 4.01 11,100 2,300
23.00 24.60 21.40 — — — — — — 23.00 100 0.00 +0.00% 22.90 500 23.00 300 24.00 600 700 23.00 21.45 0 0
8.60 9.40 7.80 8.20 5,000 8.30 5,000 8.40 700 8.40 6,200 -0.20 -2.33% 8.60 6,500 8.70 1,000 8.80 4,000 91,600 8.70 8.40 0 0
11.75 12.55 10.95 11.45 200 11.50 400 11.55 800 11.65 1,000 -0.10 -0.85% 11.65 2,900 11.70 30,000 11.75 30,000 298,500 11.70 11.20 6,500 11,700
12.30 13.50 11.10 11.80 700 12.00 4,400 12.10 1,000 12.30 100 0.00 +0.00% 12.50 13,400 12.40 6,000 12.30 3,700 13,600 12.40 12.00 0 0
21.95 23.45 20.45 22.60 4,100 22.65 2,800 22.70 7,900 22.75 2,500 +0.80 +3.64% 22.75 2,500 22.80 11,000 22.85 6,000 575,300 22.95 21.90 36,500 2,600
16.00 17.60 14.40 15.20 100 15.30 100 15.50 100 16.00 0 0.00 +0.00% — — 17.50 500 17.00 1,000 0 — — 0 0
65.50 70.00 61.00 67.60 2,200 67.70 5,200 67.80 100 68.00 300 +2.50 +3.82% 68.00 14,700 68.10 5,700 68.20 20,100 805,800 68.20 66.10 146,500 64,600
19.35 20.70 18.00 18.30 1,000 18.50 600 18.60 700 18.70 100 -0.65 -3.36% 19.60 900 19.40 1,800 19.30 2,400 251,100 19.35 18.70 8,500 1,800
30.05 32.15 27.95 30.90 85,700 30.95 127,800 31.00 40,800 31.05 5,000 +1.00 +3.33% 31.05 281,500 31.10 248,400 31.15 77,400 10,975,700 31.05 30.00 3,521,600 855,260
16.95 18.10 15.80 17.00 1,200 17.05 2,400 17.10 8,300 17.10 6,700 +0.15 +0.88% 17.25 2,100 17.20 27,800 17.15 1,400 259,600 17.15 16.75 0 825
7.40 8.10 6.70 7.60 14,800 7.70 10,500 7.80 9,200 7.90 800 +0.50 +6.76% 7.90 11,200 8.00 15,200 8.10 51,000 122,500 7.90 7.40 0 0
65.60 70.10 61.10 67.40 200 67.50 300 67.60 100 68.30 500 +2.70 +4.12% 68.30 5,600 68.40 5,100 68.50 3,700 250,700 68.30 65.00 21,100 0
21.55 23.05 20.05 22.95 13,200 23.00 15,500 23.05 148,200 23.05 100 +1.50 +6.96% — — — — — — 4,236,400 23.05 21.50 180,900 195,010
15.40 16.90 13.90 — — — — 13.90 300 15.40 0 0.00 +0.00% — — 16.90 200 16.80 100 0 — — 0 0
28.45 30.40 26.50 — — — — — — 28.45 0 0.00 +0.00% 27.60 100 27.50 100 27.00 300 0 — — 0 0
9.50 10.40 8.60 — — — — — — 9.50 0 0.00 +0.00% — — — — 10.00 10,200 0 — — 0 0
12.70 13.90 11.50 12.50 1,000 13.50 1,000 13.90 1,400 13.90 300 +1.20 +9.45% — — — — — — 54,200 13.90 13.50 0 0
20.70 22.10 19.30 19.90 100 20.00 4,600 20.10 800 20.10 100 -0.60 -2.90% 20.20 17,000 20.35 5,500 20.40 6,700 111,500 20.70 20.10 0 56,400
14.60 16.00 13.20 13.50 1,500 13.70 100 13.80 2,900 14.20 100 -0.40 -2.74% 14.30 100 14.20 4,900 14.00 3,000 800 14.20 13.50 0 0
11.70 12.80 10.60 — — — — 11.50 1,000 11.70 0 0.00 +0.00% — — — — 12.80 200 0 — — 0 0
2.19 2.34 2.04 2.32 4,000 2.33 28,700 2.34 201,700 2.34 6,600 +0.15 +6.85% — — — — — — 254,300 2.34 2.19 0 0
8.10 8.66 7.54 7.56 200 7.61 100 7.63 400 7.63 1,400 -0.47 -5.80% 8.08 100 8.09 100 8.10 4,100 4,200 8.07 7.56 0 0
15.20 16.25 14.15 15.60 41,400 15.65 33,000 15.70 6,100 15.75 3,700 +0.55 +3.62% 15.75 36,100 15.80 169,000 15.85 94,000 1,568,900 15.75 15.20 227,400 48,336
45.15 48.30 42.00 44.35 600 44.40 600 45.30 100 45.35 300 +0.20 +0.44% 45.70 1,100 45.95 2,700 46.30 600 1,400 45.35 44.30 0 500
13.10 14.00 12.20 12.30 100 12.35 100 12.90 6,000 13.10 0 0.00 +0.00% — — 14.00 6,900 13.90 15,600 0 — — 0 0
6.00 6.60 5.40 — — — — 5.40 200 6.00 0 0.00 +0.00% 6.20 1,000 6.10 1,000 6.00 1,400 0 — — 0 0
5.74 6.14 5.34 5.81 1,100 5.82 900 5.83 1,000 5.91 100 +0.17 +2.96% 5.92 6,000 5.91 27,400 5.90 4,500 70,200 5.91 5.78 0 0
44.40 47.50 41.30 43.10 2,400 43.60 500 43.65 100 44.40 900 0.00 +0.00% 44.50 8,400 44.45 100 44.40 14,400 453,200 44.75 41.30 0 0
32.65 34.90 30.40 32.90 34,200 32.95 11,800 33.00 14,700 33.00 100 +0.35 +1.07% 33.05 7,800 33.10 1,200 33.15 2,600 1,214,500 33.25 32.40 137,300 43,600
15.00 17.20 12.80 15.00 107,300 15.10 32,700 15.20 10,700 15.20 1,000 +0.20 +1.33% 15.50 10,400 15.40 24,800 15.30 14,800 573,400 15.30 14.90 0 238,900
32.85 35.10 30.60 33.30 7,900 33.35 9,200 33.40 22,900 33.45 500 +0.60 +1.83% 33.55 20,700 33.50 17,700 33.45 160,800 386,500 33.55 32.85 700 200
38.40 41.05 35.75 39.70 1,500 39.75 1,900 39.80 3,100 39.85 1,000 +1.45 +3.78% 39.85 400 39.90 25,900 39.95 22,800 1,187,600 39.90 38.10 299,000 247,100
55.90 59.80 52.00 55.50 800 55.60 400 56.00 1,900 56.80 500 +0.90 +1.61% 57.00 5,200 56.90 5,600 56.80 200 29,400 57.00 55.40 0 1,000
36.20 38.70 33.70 35.90 24,800 35.95 2,600 36.00 17,600 36.05 2,000 -0.15 -0.41% 36.05 3,300 36.10 30,000 36.15 9,800 461,700 36.15 35.65 5,300 114,608
83.80 89.60 78.00 82.70 2,300 82.80 300 83.00 300 83.00 200 -0.80 -0.95% 83.60 1,000 83.50 4,500 83.10 2,400 21,600 83.60 82.60 0 200
6.40 6.84 5.96 6.26 1,100 6.31 800 6.35 500 6.40 200 0.00 +0.00% 6.73 7,200 6.70 500 6.69 400 300 6.74 6.40 0 0
11.00 12.10 9.90 — — 9.90 200 10.20 100 11.00 0 0.00 +0.00% 11.30 1,000 11.20 400 11.10 400 0 — — 0 0
49.90 54.80 45.00 47.60 300 47.80 100 47.90 200 49.40 100 -0.50 -1.00% 49.60 100 49.50 1,100 49.40 500 500 49.90 49.10 0 0
9.50 10.15 8.84 9.97 17,600 9.98 75,600 9.99 21,900 10.00 200 +0.50 +5.26% 10.00 181,800 10.05 165,200 10.10 475,700 8,954,300 10.00 9.49 1,484,700 129,500
5.90 6.40 5.40 5.60 300 5.70 600 5.80 400 5.90 500 0.00 +0.00% 6.20 900 6.10 900 6.00 500 1,200 5.90 5.90 0 0
4.00 4.40 3.60 3.90 70,700 4.00 109,900 4.10 30,700 4.10 2,400 +0.10 +2.50% 4.20 173,300 4.30 206,900 4.40 438,500 501,600 4.20 4.10 12,100 0
1.87 2.00 1.74 1.89 520,400 1.90 1,000 1.91 10,500 1.91 8,000 +0.04 +2.14% 1.92 33,100 1.93 20,300 1.94 36,000 691,400 1.91 1.84 73,400 393,600
56.10 60.00 52.20 53.30 200 53.40 100 53.50 100 53.40 100 -2.70 -4.81% 56.20 600 56.10 100 56.00 100 300 53.50 53.40 0 100
75.60 80.80 70.40 74.20 2,000 74.50 5,500 74.90 5,500 75.30 10,000 -0.30 -0.40% 75.30 9,200 75.40 400 75.50 2,900 124,800 75.30 73.80 8,900 44,005
40.70 44.70 36.70 — — — — 37.00 600 37.00 100 -3.70 -9.09% — — — — 44.70 100 100 37.00 37.00 0 114
20.00 22.00 18.00 19.00 100 19.10 1,100 19.20 900 20.00 0 0.00 +0.00% 21.90 100 20.00 400 19.90 400 0 — — 0 0
60.30 66.30 54.30 59.20 600 60.00 900 60.20 100 60.40 100 +0.10 +0.17% 61.50 200 61.00 1,600 60.60 900 1,100 60.40 60.30 0 0
30.90 33.05 28.75 31.90 3,300 31.95 1,800 32.00 2,500 32.00 2,000 +1.10 +3.56% 32.05 2,000 32.10 5,600 32.15 300 1,179,400 32.00 31.00 84,300 74,500
19.25 20.55 17.95 19.70 34,700 19.75 64,800 19.80 1,000 19.80 9,000 +0.55 +2.86% 19.85 42,800 19.90 22,200 19.95 24,300 1,922,300 19.85 19.20 2,100 14,474
37.00 39.55 34.45 37.70 2,500 37.75 1,800 37.80 700 37.85 1,000 +0.85 +2.30% 37.85 7,000 37.90 7,800 37.95 5,500 365,300 37.95 37.05 90,200 10,400
9.30 9.95 8.65 9.20 3,600 9.25 1,000 9.27 200 9.50 100 +0.20 +2.15% 9.58 500 9.55 100 9.50 100 15,200 9.50 9.20 0 0
8.97 9.59 8.35 8.94 300 8.95 100 8.97 3,200 8.99 300 +0.02 +0.22% 9.01 100 9.00 13,400 8.99 4,800 253,400 8.99 8.90 0 3,000
1.07 1.14 1.00 — — — — — — 1.07 0 0.00 +0.00% — — — — — — 0 — — 0 0
40.80 43.65 37.95 40.10 100 40.30 100 40.40 600 40.40 100 -0.40 -0.98% 41.30 500 41.00 1,500 40.80 1,400 1,800 40.80 40.40 0 0
4.50 4.90 4.10 — — — — — — 4.50 0 0.00 +0.00% 4.80 1,600 4.70 1,000 4.50 9,200 0 — — 0 0
9.20 9.84 8.56 9.24 500 9.25 200 9.49 200 9.49 100 +0.29 +3.15% 9.50 2,600 9.56 2,500 9.58 100 4,600 9.65 9.25 0 0
19.70 21.05 18.35 19.95 30,300 20.00 36,700 20.05 31,500 20.05 600 +0.35 +1.78% 20.10 5,700 20.20 13,300 20.25 9,000 577,700 20.20 19.50 47,000 200,400
10.75 11.50 10.00 10.85 5,000 10.90 4,600 11.00 4,200 11.00 200 +0.25 +2.33% 11.20 2,100 11.10 3,600 11.05 3,000 23,000 11.15 10.80 0 0
36.00 38.50 33.50 36.30 100 36.45 100 37.20 100 37.20 500 +1.20 +3.33% 37.90 1,200 37.85 1,500 37.70 100 13,000 37.20 36.05 0 0
5.60 6.10 5.10 5.60 14,600 5.70 6,400 5.80 400 5.90 100 +0.30 +5.36% 6.10 50,000 6.00 20,000 5.90 9,800 151,500 6.10 5.60 0 0
3.56 3.80 3.32 3.32 12,100 3.33 6,000 3.34 300 3.34 100 -0.22 -6.18% 3.56 7,100 3.45 6,000 3.44 4,300 3,100 3.55 3.34 0 0
9.70 10.60 8.80 9.60 28,000 9.70 49,500 9.80 10,000 9.90 100 +0.20 +2.06% 9.90 3,600 10.00 40,800 10.10 34,100 227,800 9.90 9.60 0 19,650
12.30 13.50 11.10 12.10 400 12.20 400 12.30 1,000 13.10 100 +0.80 +6.50% 13.10 900 13.00 800 12.90 100 100 13.10 13.10 0 0
10.60 11.60 9.60 9.70 5,000 9.90 600 10.20 500 10.70 100 +0.10 +0.94% 10.90 1,100 10.80 600 10.70 1,600 900 10.70 10.50 0 400
11.30 12.05 10.55 11.20 1,000 11.25 1,000 11.30 1,000 11.35 300 +0.05 +0.44% 11.60 2,000 11.50 2,000 11.35 700 800 11.40 11.35 0 0
18.50 19.75 17.25 — — — — 18.50 300 18.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
2.50 2.70 2.30 — — — — — — 2.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
17.20 19.70 14.70 16.90 19,500 17.00 6,300 17.10 1,800 17.30 100 +0.10 +0.58% 17.50 1,900 17.40 1,200 17.30 4,300 22,500 17.40 17.10 0 0
72.90 78.00 67.80 73.50 1,300 73.60 400 73.70 100 73.90 100 +1.00 +1.37% 73.90 1,400 74.00 200 74.20 500 5,900 73.90 72.90 300 1,000
9.90 10.55 9.21 10.45 41,200 10.50 58,300 10.55 3,241,000 10.55 5,000 +0.65 +6.57% — — — — — — 38,609,100 10.55 9.88 6,627,600 13,854,293
14.70 16.10 13.30 14.80 25,100 14.90 17,500 15.00 47,600 15.10 500 +0.40 +2.72% 15.10 2,300 15.20 23,000 15.30 68,900 232,200 15.10 14.70 41,500 0
4.70 5.02 4.38 4.84 15,900 4.85 10,800 4.86 20,200 4.87 1,100 +0.17 +3.62% 4.87 134,200 4.88 36,200 4.89 8,500 3,919,500 4.91 4.61 277,600 1,149,088
2.75 2.94 2.56 2.56 2,000 2.58 2,200 2.59 500 2.75 100 0.00 +0.00% — — 2.94 800 2.90 4,500 100 2.75 2.75 0 0
10.00 11.00 9.00 — — 9.10 500 10.00 1,900 10.00 100 0.00 +0.00% 11.00 1,300 — — — — 100 10.00 10.00 0 0
9.20 11.90 6.50 — — — — — — 9.20 0 0.00 +0.00% — — — — — — 0 — — 0 0
19.85 21.20 18.50 19.70 3,000 19.80 1,000 19.85 600 19.85 0 0.00 +0.00% 20.00 1,700 19.95 1,000 19.90 3,000 0 — — 0 0
16.05 17.15 14.95 16.40 83,800 16.45 9,600 16.50 95,700 16.55 500 +0.50 +3.12% 16.65 88,300 16.60 104,500 16.55 180,100 3,925,100 16.55 16.00 106,900 443,600
18.50 20.30 16.70 18.80 5,000 18.90 1,000 19.00 5,000 20.00 100 +1.50 +8.11% 20.20 3,200 20.10 300 20.00 200 29,600 20.30 19.50 0 0
10.60 11.30 9.86 10.75 400 10.80 17,800 10.85 3,000 10.90 1,500 +0.30 +2.83% 10.90 16,300 10.95 21,100 11.00 67,000 681,800 10.95 10.25 100,700 45,100
8.79 9.40 8.18 8.78 900 8.79 2,100 8.82 600 8.92 100 +0.13 +1.48% 8.95 500 8.94 100 8.93 2,000 23,600 8.92 8.76 10,700 400
11.50 12.30 10.70 11.65 86,800 11.70 84,300 11.75 7,000 11.75 300 +0.25 +2.17% 11.80 67,400 11.85 81,500 11.90 95,100 1,191,200 11.85 11.40 96,400 7,100
3.59 3.84 3.34 3.65 26,800 3.66 7,200 3.67 1,100 3.68 300 +0.09 +2.51% 3.68 5,600 3.69 2,900 3.70 15,700 697,600 3.68 3.50 57,500 7,900
4.90 5.30 4.50 4.90 38,400 5.00 39,400 5.10 1,000 5.10 100 +0.20 +4.08% 5.20 63,000 5.30 97,800 — — 281,700 5.20 4.90 0 82,400
2.68 2.86 2.50 2.70 100 2.71 100 2.72 100 2.74 100 +0.06 +2.24% 2.74 3,600 2.75 1,100 2.76 700 18,900 2.74 2.65 0 100
10.85 11.60 10.10 10.95 24,200 11.00 13,800 11.05 6,500 11.10 1,500 +0.25 +2.30% 11.10 5,500 11.15 74,600 11.20 82,000 1,000,600 11.10 10.80 121,500 8,400
26.00 27.80 24.20 — — — — — — 24.20 100 -1.80 -6.92% 25.00 700 24.80 500 24.20 1,200 100 24.20 24.20 0 0
1.10 1.20 1.00 — — — — — — 1.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
2.80 2.99 2.61 2.72 1,800 2.73 2,600 2.78 2,000 2.80 2,300 0.00 +0.00% 2.80 5,200 2.81 3,000 2.82 7,000 50,900 2.82 2.70 0 0
2.74 2.93 2.55 2.88 20,500 2.89 9,700 2.90 8,100 2.93 100 +0.19 +6.93% — — — — 2.93 145,600 876,300 2.93 2.74 0 0
34.75 37.15 32.35 34.50 1,700 34.60 200 35.00 400 35.05 100 +0.30 +0.86% 35.50 2,500 35.45 1,000 35.40 1,500 80,800 35.05 34.00 0 4,325
53.80 61.80 45.80 55.20 1,400 55.30 1,900 55.40 1,000 55.70 100 +1.90 +3.53% 55.90 1,400 55.80 4,100 55.70 900 49,800 55.90 54.10 0 0
50.40 53.90 46.90 53.60 102,600 53.70 30,600 53.80 24,900 53.90 400 +3.50 +6.94% — — — — 53.90 662,900 12,822,500 53.90 50.40 4,186,413 713,873
138.30 147.90 128.70 142.50 200 143.00 13,200 143.80 1,000 144.00 100 +5.70 +4.12% 144.20 600 144.10 100 144.00 19,600 256,700 144.00 138.00 17,500 36,400
18.60 19.90 17.30 19.40 1,700 19.45 2,100 19.50 20,800 19.55 500 +0.95 +5.11% 19.65 9,800 19.60 21,900 19.55 500 1,563,000 19.80 18.60 185,300 216,500
8.10 9.30 6.90 7.90 4,000 8.00 10,800 8.10 24,800 8.20 100 +0.10 +1.23% 8.40 11,100 8.30 19,700 8.20 1,100 75,100 8.20 7.80 0 0
75.40 80.60 70.20 75.40 14,800 75.50 14,500 75.60 12,600 75.60 2,000 +0.20 +0.27% 75.90 7,500 75.80 7,200 75.70 500 593,600 76.00 74.10 55,902 98,400
15.90 17.00 14.80 15.85 2,100 15.90 107,400 15.95 300 15.95 800 +0.05 +0.31% 16.00 3,800 16.20 600 16.25 1,000 10,700 16.45 15.90 300 0
31.80 34.90 28.70 — — 28.80 100 31.80 100 31.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
63.30 67.70 58.90 67.50 35,300 67.60 10,900 67.70 248,900 67.70 100 +4.40 +6.95% — — — — — — 1,852,500 67.70 63.30 29,600 99,700
11.45 12.25 10.65 11.40 8,400 11.45 4,900 11.50 6,000 11.55 100 +0.10 +0.87% 11.70 9,900 11.65 6,700 11.60 5,400 72,900 11.65 11.45 5,800 1,800
27.10 28.95 25.25 27.45 5,000 27.50 300 27.55 5,000 27.60 600 +0.50 +1.85% 27.60 22,200 27.65 9,000 27.70 30,700 2,473,900 27.60 26.50 263,200 56,700
21.50 23.00 20.00 22.60 64,200 22.65 54,600 22.70 42,900 22.70 10,000 +1.20 +5.58% 22.85 138,300 22.80 60,600 22.75 33,000 10,726,200 22.85 21.45 371,000 1,818,900
22.80 24.35 21.25 22.50 800 22.55 500 22.60 3,000 23.00 100 +0.20 +0.88% 23.20 3,000 23.15 100 23.10 10,200 1,800 23.00 22.20 600 0
10.70 11.70 9.70 — — 9.70 4,200 9.80 100 10.80 900 +0.10 +0.93% 10.80 13,300 10.90 1,000 11.00 5,000 1,100 10.80 10.80 0 0
9.00 9.63 8.37 9.34 1,700 9.35 11,700 9.36 3,500 9.36 1,000 +0.36 +4.00% 9.45 2,600 9.44 4,600 9.43 200 297,000 9.47 9.01 8,300 3,800
1.10 1.40 0.80 — — — — — — 1.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
17.10 18.80 15.40 16.10 200 16.30 100 16.60 200 16.60 100 -0.50 -2.92% 18.80 200 — — — — 700 18.80 16.60 0 0
53.60 58.90 48.30 — — — — — — 53.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
49.70 53.10 46.25 51.50 2,000 51.60 23,500 51.70 3,200 51.70 1,000 +2.00 +4.02% 52.00 27,400 51.90 6,400 51.80 300 2,055,500 52.00 49.30 232,400 1,276,704
6.27 6.70 5.84 — — 5.84 200 5.86 400 6.26 200 -0.01 -0.16% 6.27 700 6.26 500 6.25 900 300 6.26 6.26 0 0
16.80 18.40 15.20 16.80 5,000 16.90 200 17.00 100 17.00 100 +0.20 +1.19% — — 18.30 1,500 18.00 600 100 17.00 17.00 0 0
10.10 10.80 9.40 9.91 400 9.94 100 10.00 31,000 10.05 100 -0.05 -0.50% 10.15 6,100 10.10 5,600 10.05 2,600 80,300 10.10 10.00 0 0
7.75 8.29 7.21 — — — — — — 7.75 0 0.00 +0.00% — — 8.07 100 7.75 1,500 0 — — 0 0
29.60 31.65 27.55 30.05 13,600 30.10 15,600 30.15 4,300 30.20 1,500 +0.60 +2.03% 30.30 29,800 30.25 17,300 30.20 11,900 1,356,000 30.30 29.25 0 54,200
12.70 13.90 11.50 12.20 100 12.40 1,000 12.50 600 12.50 400 -0.20 -1.57% 13.70 100 13.50 600 13.30 1,000 500 12.50 12.50 0 0
13.75 14.70 12.80 13.65 115,700 13.70 178,800 13.75 230,400 13.75 200 0.00 +0.00% 13.90 100 13.85 51,000 13.80 45,500 1,821,900 14.05 13.65 153,400 43,100
46.20 49.40 43.00 48.45 1,100 48.60 600 48.70 5,000 48.80 200 +2.60 +5.63% 48.95 8,200 48.90 5,500 48.80 5,900 331,200 48.90 46.50 64,900 16,100
7.09 7.58 6.60 7.00 3,600 7.01 800 7.29 18,000 7.30 100 +0.21 +2.96% 7.43 500 7.35 300 7.30 12,800 14,500 7.50 7.00 0 1,000
2.45 2.62 2.28 2.51 200 2.52 1,300 2.53 200 2.58 200 +0.13 +5.31% 2.60 9,800 2.59 1,800 2.58 5,100 89,400 2.62 2.40 0 0
8.11 8.67 7.55 — — — — 7.60 10,000 7.67 200 -0.44 -5.43% 8.65 200 8.67 200 — — 3,800 7.70 7.67 0 0
29.80 32.70 26.90 27.60 100 27.70 100 28.00 100 29.80 0 0.00 +0.00% 32.70 500 30.00 900 29.80 1,400 0 — — 0 0
8.20 8.77 7.63 8.25 8,700 8.26 3,000 8.27 800 8.28 100 +0.08 +0.98% 8.30 6,300 8.29 500 8.28 20,100 85,700 8.30 8.20 7,600 500
2.90 3.30 2.50 2.70 121,400 2.80 322,300 2.90 82,600 3.00 100 +0.10 +3.45% 3.20 239,200 3.10 490,600 3.00 521,900 394,000 3.00 2.80 0 44,000
3.70 4.80 2.60 — — — — — — 3.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
23.20 25.50 20.90 22.90 500 23.00 1,700 23.10 300 23.20 300 0.00 +0.00% 23.80 1,000 23.50 500 23.40 3,100 300 23.20 23.20 0 0
5.75 6.15 5.35 5.75 500 5.76 1,500 5.77 3,500 5.80 100 +0.05 +0.87% 5.82 200 5.81 1,100 5.80 4,300 31,600 5.80 5.69 0 0
23.60 25.25 21.95 24.15 16,800 24.20 34,000 24.25 29,500 24.25 500 +0.65 +2.75% 24.40 25,200 24.35 14,700 24.30 3,700 10,137,300 25.00 23.45 208,300 198,509
10.60 11.60 9.60 — — — — — — 10.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
9.40 10.30 8.50 9.80 1,400 9.90 800 10.00 1,300 10.30 3,900 +0.90 +9.57% 10.30 16,000 — — — — 413,900 10.30 8.80 11,200 2,500
21.80 23.30 20.30 22.10 102,900 22.15 282,000 22.20 263,600 22.20 100 +0.40 +1.83% 22.35 29,500 22.30 104,900 22.25 200,600 14,181,500 22.25 21.50 242,400 3,368,953
11.80 12.60 11.00 12.50 8,600 12.55 22,400 12.60 2,534,000 12.60 800 +0.80 +6.78% — — — — — — 5,154,800 12.60 11.80 123,800 537,300
14.65 15.65 13.65 15.15 12,600 15.20 5,100 15.25 5,700 15.30 900 +0.65 +4.44% 15.40 119,600 15.35 33,100 15.30 7,900 801,700 15.30 14.55 265,400 17,600
7.80 8.50 7.10 8.30 900 8.40 1,000 8.50 4,200 8.50 100 +0.70 +8.97% — — — — — — 700 8.50 8.50 0 0
110.00 121.00 99.00 106.00 100 106.50 200 108.80 100 109.50 100 -0.50 -0.45% 109.50 100 109.60 300 110.00 200 2,900 110.00 105.00 0 500
75.80 83.30 68.30 68.80 100 69.00 100 69.10 100 75.80 0 0.00 +0.00% 78.80 500 77.90 100 77.00 400 0 — — 0 0
18.00 19.25 16.75 17.80 1,500 17.95 1,000 18.05 4,900 18.05 100 +0.05 +0.28% 18.20 45,100 18.15 61,600 18.10 35,500 2,976,000 18.55 17.15 227,800 62,500
9.19 9.83 8.55 9.53 25,500 9.54 8,200 9.55 24,500 9.55 8,000 +0.36 +3.92% 9.78 2,900 9.70 300 9.65 1,000 2,683,000 9.81 9.08 147,100 303,900
9.27 9.91 8.63 9.58 14,800 9.59 200 9.60 8,200 9.61 2,400 +0.34 +3.67% 9.63 13,400 9.62 3,200 9.61 30,300 3,692,600 9.61 9.27 560,100 58,300
4.67 4.99 4.35 4.72 8,000 4.73 100 4.75 5,300 4.76 200 +0.09 +1.93% 4.78 1,600 4.77 2,300 4.76 6,400 293,800 4.90 4.67 13,000 7,800
8.26 8.83 7.69 8.24 11,000 8.25 3,100 8.26 8,000 8.26 5,000 0.00 +0.00% 8.38 10,000 8.36 2,000 8.30 12,800 471,400 8.42 8.17 42,200 11,100
24.30 26.70 21.90 21.90 1,600 22.10 1,100 22.20 100 25.70 300 +1.40 +5.76% 25.90 300 25.80 200 25.70 200 300 25.70 25.70 0 0
14.10 15.50 12.70 13.00 100 13.30 1,600 13.40 2,000 13.20 100 -0.90 -6.38% 14.20 4,500 14.10 3,600 14.00 4,600 1,100 14.10 13.20 0 0
10.20 11.20 9.20 9.50 100 9.60 100 9.80 6,000 9.90 100 -0.30 -2.94% 10.20 2,400 10.10 200 10.00 200 21,000 9.90 9.20 0 20,800
11.40 12.50 10.30 10.80 2,800 10.90 3,300 11.00 1,200 11.30 900 -0.10 -0.88% 11.30 4,200 11.40 11,500 11.50 6,400 20,000 11.40 10.90 0 0
10.75 11.50 10.00 10.30 500 10.40 200 10.50 500 10.55 300 -0.20 -1.86% 10.75 500 10.60 100 10.55 300 28,500 10.80 10.20 100 0
15.00 16.50 13.50 14.30 1,200 14.40 100 14.50 1,000 15.00 100 0.00 +0.00% 15.50 1,300 15.40 1,000 15.20 1,000 6,600 15.00 14.20 0 0
8.90 9.70 8.10 8.20 3,100 8.30 900 8.40 500 8.90 500 0.00 +0.00% 8.90 5,300 9.00 1,000 9.10 100 3,400 8.90 8.20 0 0
21.00 22.45 19.55 20.50 1,100 20.80 100 20.90 5,000 21.00 2,400 0.00 +0.00% 21.40 2,000 21.20 2,200 21.00 3,900 3,000 21.00 20.45 0 0
8.50 9.70 7.30 8.20 1,400 8.30 1,800 8.40 4,100 8.50 100 0.00 +0.00% 8.70 4,800 8.60 2,000 8.50 8,700 28,100 8.50 8.40 0 0
5.70 6.50 4.90 5.50 1,070,800 5.60 1,065,100 5.70 340,400 5.80 1,000 +0.10 +1.75% 6.00 271,600 5.90 366,100 5.80 552,800 676,900 5.80 5.70 0 0
3.80 4.10 3.50 3.50 4,700 3.60 1,900 3.70 3,800 3.80 100 0.00 +0.00% 4.00 4,700 3.90 19,300 3.80 8,300 400 3.80 3.70 0 0
27.40 29.30 25.50 27.15 1,700 27.20 3,400 27.25 400 27.30 400 -0.10 -0.36% 27.30 100 27.35 1,000 27.40 1,300 55,600 27.30 27.00 4,800 600
21.25 22.70 19.80 21.55 207,400 21.60 247,700 21.65 28,100 21.70 5,000 +0.45 +2.12% 21.80 984,400 21.75 850,600 21.70 1,601,200 38,465,700 21.70 21.10 4,831,520 2,310,043
3.49 3.73 3.25 3.49 13,600 3.50 49,100 3.51 3,100 3.51 4,900 +0.02 +0.57% 3.54 16,100 3.53 21,000 3.52 9,100 713,100 3.53 3.48 15,800 1,300
1.84 1.96 1.72 1.86 108,800 1.87 7,800 1.88 45,800 1.88 200 +0.04 +2.17% 1.91 5,800 1.90 218,300 1.89 51,100 1,434,500 1.90 1.83 218,400 13,800
31.55 33.75 29.35 29.40 1,000 29.45 500 29.50 400 32.40 100 +0.85 +2.69% 32.70 300 32.40 100 32.20 200 7,200 33.50 29.40 0 0
10.70 11.40 9.96 11.00 25,300 11.05 13,900 11.10 85,200 11.10 5,000 +0.40 +3.74% 11.25 55,100 11.20 253,300 11.15 104,400 3,894,800 11.10 10.60 392,400 183,900
7.30 7.81 6.79 7.16 2,000 7.17 1,300 7.20 17,900 7.20 3,000 -0.10 -1.37% 7.30 14,000 7.29 2,300 7.27 1,000 80,600 7.35 7.10 0 2,400
12.80 13.65 11.95 12.85 10,400 12.90 2,900 12.95 95,400 13.00 100 +0.20 +1.56% 13.10 33,800 13.05 6,800 13.00 143,700 627,000 13.10 12.70 0 0
35.00 38.50 31.50 — — — — — — 35.00 0 0.00 +0.00% — — — — — — 0 — — 0 0
35.20 37.65 32.75 35.00 2,000 35.20 1,000 35.25 200 35.40 200 +0.20 +0.57% 35.70 1,100 35.65 1,300 35.50 3,800 40,300 35.50 34.75 0 0
18.40 19.65 17.15 18.40 2,000 18.45 200 18.50 200 18.55 100 +0.15 +0.82% 18.65 3,000 18.60 1,100 18.55 8,000 13,400 18.55 18.20 0 11,000
19.65 21.00 18.30 19.55 200 19.60 100 19.65 100 19.95 100 +0.30 +1.53% 19.95 400 20.00 200 20.10 200 1,700 19.95 19.50 1,000 506
7.06 7.55 6.57 7.23 7,700 7.24 3,000 7.25 5,000 7.30 900 +0.24 +3.40% 7.34 5,000 7.31 5,000 7.30 7,100 362,700 7.30 7.01 4,600 4,800
13.35 14.25 12.45 — — — — — — 13.35 0 0.00 +0.00% 13.35 600 13.20 600 13.15 100 0 — — 0 0
4.61 4.93 4.29 — — 4.29 1,100 4.30 100 4.93 100 +0.32 +6.94% — — — — 4.93 7,100 3,900 4.93 4.29 0 0
10.50 11.20 9.77 10.45 100 10.50 1,400 10.55 300 10.60 100 +0.10 +0.95% 10.70 200 10.65 9,700 10.60 4,900 2,800 10.65 10.60 0 100
12.40 13.60 11.20 12.40 70,000 12.50 51,400 12.60 24,600 12.70 100 +0.30 +2.42% 12.70 61,700 12.80 134,900 12.90 132,700 1,145,500 12.70 12.30 58,500 100
10.60 11.30 9.86 11.10 20,400 11.15 7,400 11.20 600 11.20 500 +0.60 +5.66% — — 11.30 90,600 11.25 11,100 405,600 11.20 10.50 18,800 2,900
21.00 22.45 19.55 21.95 800 22.00 12,000 22.05 13,300 22.05 1,500 +1.05 +5.00% 22.20 41,200 22.15 35,000 22.10 105,900 1,795,400 22.10 20.85 964,700 2,321
20.60 22.60 18.60 20.00 1,900 20.10 1,200 20.20 200 20.30 100 -0.30 -1.46% 20.70 3,200 20.60 700 20.40 4,700 44,800 20.60 20.20 0 0
10.90 11.90 9.90 10.20 800 10.30 1,200 10.40 1,900 10.90 0 0.00 +0.00% 11.50 1,100 10.90 3,000 10.80 100 0 — — 0 0
17.10 18.25 15.95 — — 15.95 800 17.00 1,800 17.00 100 -0.10 -0.58% 17.20 3,000 17.15 3,200 17.10 7,400 5,700 17.10 17.00 0 0
33.20 36.50 29.90 34.80 3,300 34.90 2,100 35.00 4,300 35.30 200 +2.10 +6.33% 35.30 6,000 35.40 61,200 35.50 27,300 1,074,500 35.50 33.10 248,200 18,600
4.91 5.25 4.57 4.94 100 4.95 6,600 4.96 1,400 4.98 100 +0.07 +1.43% 5.00 22,200 4.99 22,400 4.98 400 234,200 5.00 4.83 0 0
2.90 3.10 2.70 — — 2.70 511,700 2.80 40,200 2.90 17,300 0.00 +0.00% 2.90 67,100 3.00 308,600 3.10 400,000 1,481,900 3.00 2.80 8,600 4,700
21.70 23.80 19.60 21.40 1,000 21.50 700 21.60 800 21.70 1,300 0.00 +0.00% 22.00 300 21.90 2,300 21.80 1,100 2,600 21.70 21.70 0 0
6.77 7.24 6.30 7.08 400 7.09 5,000 7.10 1,600 7.15 100 +0.38 +5.61% 7.17 200 7.16 12,800 7.15 24,400 1,273,200 7.16 6.75 57,400 35,200
19.50 20.85 18.15 19.05 700 19.50 2,000 19.55 900 19.55 200 +0.05 +0.26% 19.90 10,000 19.85 300 19.80 1,000 17,300 19.90 19.55 0 400
35.10 37.55 32.65 34.80 700 35.00 3,100 35.05 500 35.05 300 -0.05 -0.14% 35.20 2,200 35.15 100 35.10 100 9,300 35.95 34.80 0 5,300
11.40 12.50 10.30 — — — — — — 11.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
36.50 40.10 32.90 34.50 100 35.00 500 35.30 500 37.10 100 +0.60 +1.64% 37.50 800 37.10 200 37.00 1,100 100 37.10 37.10 0 0
12.00 13.20 10.80 12.00 1,500 12.10 1,800 12.20 2,600 12.20 100 +0.20 +1.67% 12.50 525,700 12.40 15,600 12.30 9,700 139,000 12.50 12.00 4,800 0
2.30 3.20 1.40 — — — — — — 2.30 0 0.00 +0.00% — — — — — — 0 — — 0 0
8.30 8.88 7.72 8.34 2,000 8.38 500 8.50 5,500 8.50 1,000 +0.20 +2.41% 8.60 7,400 8.59 200 8.58 1,000 70,900 8.59 8.30 0 0
9.68 10.35 9.01 9.15 1,200 9.68 100 9.70 1,000 10.00 500 +0.32 +3.31% 10.10 500 10.05 40,800 10.00 43,800 11,900 10.05 9.80 0 100
2.40 2.60 2.20 2.20 57,200 2.30 108,300 2.40 6,600 2.40 1,000 0.00 +0.00% — — 2.60 135,800 2.50 97,700 36,300 2.50 2.30 0 0
6.00 6.60 5.40 5.90 4,600 6.00 11,100 6.10 23,100 6.30 300 +0.30 +5.00% 6.30 33,300 6.40 8,000 6.50 6,200 43,400 6.30 6.00 3,500 5,500
2.80 2.99 2.61 2.77 600 2.78 500 2.79 2,100 2.80 300 0.00 +0.00% 2.83 10,200 2.82 6,600 2.80 2,800 38,900 2.82 2.80 300 2,600
26.25 28.05 24.45 26.90 54,000 26.95 66,000 27.00 160,600 27.05 4,900 +0.80 +3.05% 27.15 36,200 27.10 68,300 27.05 25,300 1,844,700 27.05 25.95 84,300 75,600
50.20 53.70 46.70 50.10 11,000 50.20 1,000 50.30 5,000 50.40 600 +0.20 +0.40% 50.60 100 50.50 1,500 50.40 7,900 94,600 50.40 49.60 900 3,900
13.00 13.90 12.10 13.65 65,800 13.70 55,800 13.75 220,500 13.80 2,000 +0.80 +6.15% 13.90 636,100 13.85 124,100 13.80 70,400 11,749,400 13.80 12.95 922,300 3,255,990
21.30 23.40 19.20 19.60 100 19.70 300 19.80 100 21.10 100 -0.20 -0.94% 21.10 2,100 21.20 200 21.30 400 2,200 21.20 21.10 0 0
4.46 4.77 4.15 4.48 148,400 4.49 111,600 4.50 16,900 4.50 2,000 +0.04 +0.90% 4.53 20,000 4.52 33,300 4.51 55,300 5,236,900 4.52 4.41 731,900 39,900
9.50 10.15 8.84 9.33 3,200 9.34 1,000 9.40 100 9.70 100 +0.20 +2.11% 9.78 1,300 9.77 1,600 9.70 5,200 9,300 9.79 9.30 0 0
11.60 12.70 10.50 11.20 100 11.30 1,100 11.40 3,700 11.50 300 -0.10 -0.86% 11.70 600 11.60 300 11.50 9,100 8,300 11.50 11.50 0 0
5.90 6.40 5.40 — — — — — — 5.90 0 0.00 +0.00% — — — — 6.40 1,000 0 — — 0 0
10.30 11.00 9.58 10.30 22,400 10.35 5,600 10.40 10,000 10.40 100 +0.10 +0.97% 10.55 10,000 10.50 18,200 10.45 23,000 131,100 10.45 10.25 2,300 5,100
2.17 2.32 2.02 2.11 100 2.13 7,600 2.15 1,000 2.16 100 -0.01 -0.46% 2.18 1,400 2.17 1,400 2.16 2,400 6,400 2.17 2.13 0 900
12.90 14.10 11.70 — — — — — — 12.90 0 0.00 +0.00% 14.10 100 12.90 300 12.80 2,400 0 — — 0 0
4.06 4.34 3.78 3.91 1,000 3.92 10,800 3.93 1,129,200 3.93 5,000 -0.13 -3.20% 3.98 3,800 3.97 6,800 3.96 18,100 24,592,500 4.00 3.78 29,300 28,500
12.30 13.15 11.45 12.35 5,200 12.40 18,800 12.45 17,700 12.50 1,000 +0.20 +1.63% 12.60 75,000 12.55 51,600 12.50 24,000 881,600 12.55 12.10 3,300 0
5.30 5.80 4.80 5.00 1,000 5.10 800 5.20 600 5.30 1,000 0.00 +0.00% 5.60 1,100 5.50 1,100 5.40 1,100 1,600 5.30 5.20 0 0
68.30 75.10 61.50 69.00 200 69.20 500 69.30 200 69.80 4,900 +1.50 +2.20% 70.50 700 70.00 4,500 69.80 600 103,200 69.80 68.60 10,000 0
12.50 13.70 11.30 — — — — 11.30 400 12.50 0 0.00 +0.00% 13.70 2,100 13.30 200 12.50 300 0 — — 0 0
100.10 110.10 90.10 101.00 3,300 101.20 300 101.90 200 102.00 500 +1.90 +1.90% 102.00 400 102.20 800 102.30 100 70,800 102.20 95.00 0 0
19.00 20.90 17.10 17.20 500 17.30 500 18.00 200 19.90 100 +0.90 +4.74% 20.40 400 19.90 500 19.70 100 100 19.90 19.90 0 0
36.80 39.35 34.25 36.25 200 36.80 200 36.85 400 38.40 100 +1.60 +4.35% 38.80 200 38.50 100 38.45 100 4,500 39.25 38.00 0 100
17.00 18.70 15.30 17.50 4,900 17.60 3,500 17.70 3,700 17.90 200 +0.90 +5.29% 17.90 200 18.00 11,700 18.20 200 67,800 18.00 17.00 4,400 0
11.90 13.00 10.80 11.20 400 11.50 1,000 11.60 500 12.30 400 +0.40 +3.36% 12.30 3,300 12.20 300 12.10 200 13,200 12.30 11.90 0 0
22.30 24.50 20.10 21.60 5,300 21.70 500 22.20 100 22.30 100 0.00 +0.00% 22.50 3,500 22.40 3,500 22.30 11,700 17,700 22.30 21.60 0 0
19.00 20.30 17.70 — — — — 17.70 100 18.90 200 -0.10 -0.53% 19.30 100 19.00 200 18.90 900 200 18.90 18.90 0 0
11.10 12.20 10.00 11.20 28,500 11.30 39,300 11.40 5,600 11.40 700 +0.30 +2.70% 11.50 38,500 11.60 11,300 11.70 50,400 205,100 11.50 11.00 0 1,100
14.50 15.90 13.10 14.20 200 14.30 100 14.50 100 14.50 100 0.00 +0.00% 14.60 300 14.70 400 14.80 300 5,100 14.50 14.50 0 0
28.20 30.15 26.25 27.60 200 27.65 300 27.70 500 28.40 100 +0.20 +0.71% 28.45 400 28.40 300 28.35 300 4,000 28.40 27.55 2,400 0
19.60 21.50 17.70 — — — — — — 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
6.36 6.80 5.92 6.51 1,000 6.52 4,900 6.53 13,600 6.54 100 +0.18 +2.83% 6.56 10,100 6.55 7,100 6.54 3,500 924,900 6.55 6.36 305,900 0
2.25 2.40 2.10 2.28 26,800 2.29 18,600 2.30 500 2.30 100 +0.05 +2.22% 2.33 11,300 2.32 5,200 2.31 1,700 603,100 2.33 2.24 5,000 6,400
7.70 8.40 7.00 7.40 3,500 7.50 2,900 7.60 200 7.70 100 0.00 +0.00% 7.70 9,900 7.80 8,100 7.90 6,500 8,400 7.70 7.40 0 0
64.80 69.30 60.30 — — — — — — 64.80 0 0.00 +0.00% — — 69.20 100 60.30 100 0 — — 0 0
3.89 4.16 3.62 3.91 100 3.95 300 3.97 600 3.98 100 +0.09 +2.31% 4.01 200 4.00 2,100 3.99 11,100 2,200 3.99 3.95 0 0
48.80 53.60 44.00 46.00 100 46.70 100 47.00 200 48.90 100 +0.10 +0.20% 48.90 600 49.00 2,300 49.20 500 600 48.90 48.90 0 0
26.40 28.20 24.60 26.40 4,900 26.50 1,400 26.60 900 26.60 500 +0.20 +0.76% 26.75 1,100 26.70 4,200 26.65 9,900 37,400 26.65 25.90 0 9,000
3.00 3.30 2.70 2.80 24,300 2.90 78,600 3.00 1,500 3.10 100 +0.10 +3.33% 3.30 166,600 3.20 89,900 3.10 58,700 74,400 3.10 2.90 0 0
24.60 26.30 22.90 24.35 700 24.50 100 24.60 1,000 24.65 300 +0.05 +0.20% 25.00 12,600 24.90 3,200 24.85 3,500 9,500 24.90 24.50 0 500
13.00 13.90 12.10 — — — — 12.50 500 13.00 0 0.00 +0.00% — — — — 13.90 200 0 — — 0 0
34.70 37.10 32.30 36.20 6,000 36.25 29,600 36.30 41,200 36.30 500 +1.60 +4.61% 36.50 11,100 36.45 600 36.40 11,800 1,676,800 36.55 34.85 342,600 50,300
15.40 16.45 14.35 15.80 18,100 15.85 23,900 15.90 2,000 15.95 2,000 +0.55 +3.57% 15.95 12,900 16.00 25,000 16.05 22,900 1,483,900 16.15 15.15 78,600 112,900
7.69 8.22 7.16 7.65 700 7.66 1,000 7.69 500 7.70 900 +0.01 +0.13% 7.72 1,200 7.71 3,300 7.70 100 20,100 7.70 7.60 0 0
14.30 15.70 12.90 13.00 5,000 13.10 1,400 14.00 5,000 14.00 500 -0.30 -2.10% 15.00 2,700 14.90 700 14.30 500 6,800 15.00 13.10 0 103
35.10 38.60 31.60 — — — — 31.60 2,000 35.10 100 0.00 +0.00% 38.00 200 37.00 100 35.10 200 200 35.10 31.60 0 200
18.90 20.20 17.60 19.15 615,800 19.20 266,300 19.25 14,200 19.25 200 +0.35 +1.85% 19.40 158,500 19.35 180,800 19.30 376,000 19,527,900 19.30 18.70 1,642,701 12,068,770
2.40 2.60 2.20 2.20 896,800 2.30 512,100 2.40 15,200 2.40 14,800 0.00 +0.00% 2.50 208,100 2.60 175,100 — — 89,800 2.40 2.30 0 0
15.00 16.50 13.50 15.80 603,000 15.90 581,500 16.00 557,100 16.10 1,400 +1.10 +7.33% 16.10 668,900 16.20 803,000 16.30 250,400 8,492,400 16.20 15.00 560,500 561,800
13.20 14.50 11.90 — — — — — — 13.20 0 0.00 +0.00% — — — — — — 0 — — 0 0
7.10 7.80 6.40 6.90 19,300 7.00 2,000 7.10 1,200 7.10 3,000 0.00 +0.00% 7.40 1,000 7.30 1,300 7.20 5,100 3,100 7.10 7.10 0 0
133.50 142.80 124.20 133.20 600 133.30 1,600 133.50 1,500 133.70 500 +0.20 +0.15% 133.90 5,500 133.80 3,400 133.70 2,100 147,400 133.70 131.50 26,200 64,800
25.65 27.40 23.90 25.25 500 25.30 100 25.35 500 25.65 100 0.00 +0.00% 25.75 1,100 25.70 1,600 25.65 3,200 8,000 25.65 25.60 0 100
4.60 5.00 4.20 4.30 500 4.40 500 4.50 600 4.60 300 0.00 +0.00% 4.80 600 4.70 400 4.60 2,700 400 4.60 4.60 0 0
29.10 31.10 27.10 29.00 500 29.10 200 29.15 200 29.15 1,100 +0.05 +0.17% 29.30 4,300 29.25 5,200 29.20 5,200 31,800 29.15 29.10 0 0
8.40 9.20 7.60 7.80 3,900 8.00 200 8.30 100 8.40 100 0.00 +0.00% 8.40 1,000 8.50 2,000 8.60 500 2,100 8.40 7.60 0 0
50.00 53.50 46.50 49.15 200 49.50 100 50.00 500 51.00 100 +1.00 +2.00% 51.80 100 51.50 900 51.00 300 4,700 52.00 49.00 0 0
18.40 20.20 16.60 — — — — 18.00 3,000 18.00 1,000 -0.40 -2.17% — — 20.20 200 18.40 2,300 2,000 18.00 18.00 0 0
7.70 8.40 7.00 — — — — — — 8.40 200 +0.70 +9.09% 8.40 3,100 8.30 1,000 8.20 900 200 8.40 8.40 0 0
6.99 7.47 6.51 6.51 500 6.52 1,600 6.60 200 6.60 800 -0.39 -5.58% 6.90 9,900 6.88 600 6.80 200 3,400 6.99 6.60 0 0
7.20 7.90 6.50 6.90 100 7.20 100 7.30 400 7.30 100 +0.10 +1.39% 7.40 500 7.50 500 7.70 2,600 800 7.30 7.30 100 0
15.00 16.05 13.95 15.10 1,600 15.15 4,900 15.20 3,300 15.40 100 +0.40 +2.67% 15.50 1,500 15.45 2,200 15.40 3,100 50,300 15.40 15.15 9,500 1,200
11.80 12.90 10.70 — — — — — — 10.70 100 -1.10 -9.32% — — — — 10.70 1,000 7,400 10.80 10.70 0 0
24.20 27.80 20.60 24.10 200 24.20 7,700 24.30 1,500 24.40 100 +0.20 +0.83% 24.70 1,000 24.60 1,000 24.50 14,800 61,700 24.50 24.00 5,300 0
13.00 14.90 11.10 13.20 10,000 13.30 3,900 13.40 1,900 13.40 500 +0.40 +3.08% 13.70 2,500 13.60 2,500 13.50 4,700 7,600 13.50 13.10 4,600 0
16.20 17.30 15.10 16.30 292,900 16.35 387,400 16.40 28,300 16.45 13,500 +0.25 +1.54% 16.55 297,500 16.50 1,020,700 16.45 58,000 12,066,100 16.50 16.10 165,120 2,180,580
35.00 37.45 32.55 34.35 700 34.40 700 34.45 5,700 34.50 100 -0.50 -1.43% 34.75 500 34.60 5,000 34.50 100 64,400 35.20 34.00 16,200 5,400
69.40 74.20 64.60 72.00 13,900 72.10 24,400 72.20 9,300 72.30 200 +2.90 +4.18% 72.50 96,300 72.40 37,900 72.30 22,000 5,245,400 72.30 69.30 2,547,700 102,169
8.90 9.70 8.10 8.70 246,700 8.80 140,500 8.90 51,700 9.00 14,100 +0.10 +1.12% 9.00 241,200 9.10 257,000 9.20 117,600 1,245,000 9.00 8.70 25,200 13,000
11.80 12.90 10.70 11.20 100 11.30 200 11.50 300 11.80 200 0.00 +0.00% 12.50 300 11.90 1,000 11.80 1,800 200 11.80 11.80 0 0
72.30 77.30 67.30 74.20 10,800 74.30 33,500 74.40 3,400 74.50 1,300 +2.20 +3.04% 74.70 10,000 74.60 42,000 74.50 76,900 2,700,200 74.50 72.20 702,340 549,700
10.55 11.25 9.82 10.15 63,900 10.20 78,300 10.25 62,500 10.25 1,300 -0.30 -2.84% 10.40 27,800 10.35 1,400 10.30 4,300 1,462,000 10.65 10.15 130,200 337,300
12.60 13.45 11.75 12.50 202,200 12.55 109,900 12.60 287,700 12.65 1,900 +0.05 +0.40% 12.75 78,100 12.70 160,200 12.65 182,100 2,335,200 12.70 12.50 274,100 20,800
48.05 51.40 44.70 47.95 14,100 48.00 19,500 48.05 5,500 48.10 1,700 +0.05 +0.10% 48.20 4,400 48.15 13,500 48.10 11,500 267,000 48.10 47.90 38,600 0
6.80 7.40 6.20 6.60 11,400 6.70 27,700 6.80 3,800 6.90 900 +0.10 +1.47% 6.90 35,100 7.00 43,700 7.10 59,500 94,100 6.90 6.70 0 0
8.30 9.10 7.50 8.50 1,000 9.00 1,000 9.10 10,700 9.10 100 +0.80 +9.64% — — — — — — 100 9.10 9.10 0 0
13.15 14.05 12.25 13.05 100 13.10 100 13.20 100 13.15 0 0.00 +0.00% — — 13.85 100 13.80 500 0 — — 0 0
17.30 18.50 16.10 17.05 4,000 17.10 3,400 17.15 300 17.30 300 0.00 +0.00% 17.50 1,200 17.40 2,600 17.30 13,600 14,800 17.30 17.05 0 0
7.80 8.50 7.10 7.70 5,100 7.80 5,300 7.90 5,800 8.00 100 +0.20 +2.56% 8.20 12,000 8.10 8,900 8.00 4,200 28,700 8.00 7.80 0 0
7.00 7.70 6.30 6.30 3,000 6.80 100 6.90 200 7.00 0 0.00 +0.00% 7.20 3,500 7.10 1,000 7.00 2,900 0 — — 0 0
34.00 37.40 30.60 — — — — 30.60 100 34.00 0 0.00 +0.00% — — 37.40 100 36.00 200 0 — — 0 0
81.20 86.80 75.60 81.10 700 81.20 1,100 81.30 1,300 81.40 100 +0.20 +0.25% 81.90 400 81.80 600 81.50 1,700 12,000 81.90 81.20 0 7,800
7.60 8.30 6.90 7.50 25,700 7.60 26,400 7.70 400 7.70 200 +0.10 +1.32% 7.80 21,100 7.90 17,300 8.00 24,800 103,400 7.80 7.50 6,700 0
5.80 6.30 5.30 — — — — 5.30 100 5.70 100 -0.10 -1.72% 5.80 100 5.90 100 6.00 300 100 5.70 5.70 0 0
56.20 61.80 50.60 55.60 200 55.70 100 55.80 2,600 55.80 1,000 -0.40 -0.71% 56.30 100 56.50 100 59.40 100 3,000 56.20 55.70 0 0
49.50 54.40 44.60 — — — — 46.00 100 49.50 0 0.00 +0.00% 52.40 400 52.30 800 49.50 800 0 — — 0 0
7.20 7.70 6.70 7.51 700 7.52 500 7.53 5,300 7.55 100 +0.35 +4.86% 7.60 5,300 7.59 1,000 7.55 100 165,800 7.55 7.05 5,700 551
18.60 20.40 16.80 — — — — 16.80 100 18.60 0 0.00 +0.00% — — — — 20.40 1,000 0 — — 0 0
9.63 10.30 8.96 9.46 1,000 9.50 3,600 9.51 600 9.60 100 -0.03 -0.31% 9.65 100 9.63 6,000 9.60 900 21,100 9.65 9.45 0 0
11.40 12.15 10.65 11.00 1,000 11.05 1,000 11.30 500 11.40 500 0.00 +0.00% 11.50 2,500 11.45 100 11.40 1,500 3,300 11.40 11.40 0 0
12.10 12.90 11.30 12.35 60,600 12.40 13,400 12.45 33,500 12.50 1,000 +0.40 +3.31% 12.60 393,700 12.55 65,700 12.50 101,700 7,968,700 12.50 12.00 287,800 797,810
20.90 22.35 19.45 21.75 13,800 21.80 13,900 21.90 1,200 22.00 5,000 +1.10 +5.26% 22.00 39,300 22.05 200 22.10 26,000 2,536,700 22.00 20.80 629,000 1,785,000
46.10 49.30 42.90 45.25 100 45.30 200 45.35 500 46.90 500 +0.80 +1.74% 46.90 300 47.00 6,500 47.40 500 67,200 47.00 44.55 0 800
2.98 3.18 2.78 2.81 6,700 2.82 700 2.85 2,800 3.11 100 +0.13 +4.36% 3.11 100 3.12 200 3.13 300 11,200 3.15 2.78 0 0
4.50 4.90 4.10 4.30 58,200 4.40 139,500 4.50 69,500 4.60 5,700 +0.10 +2.22% 4.60 101,200 4.70 92,700 4.80 96,200 304,400 4.60 4.50 23,100 0
60.40 64.60 56.20 57.30 100 58.60 100 58.80 100 60.40 0 0.00 +0.00% 61.90 400 60.00 2,000 59.90 100 0 — — 0 0
3.90 4.20 3.60 3.60 22,300 3.70 15,000 3.80 13,600 3.90 400 0.00 +0.00% 4.10 27,000 4.00 27,900 3.90 4,500 7,700 3.90 3.80 1,400 0
11.10 12.20 10.00 10.90 5,000 11.00 2,300 11.10 200 11.10 0 0.00 +0.00% 12.00 1,200 11.70 1,000 11.60 500 0 — — 0 0
21.80 23.30 20.30 22.45 3,900 22.50 600 22.60 4,900 22.65 100 +0.85 +3.90% 22.65 24,900 22.70 20,700 22.75 20,000 1,326,400 22.75 21.65 657,800 183,900
128.90 137.90 119.90 128.30 200 128.50 100 128.90 100 128.90 100 0.00 +0.00% 129.00 700 129.10 700 129.20 1,000 3,800 129.50 128.80 0 0
48.90 53.70 44.10 44.10 200 44.20 100 45.00 500 48.90 0 0.00 +0.00% 51.00 100 50.00 1,900 48.90 2,300 0 — — 0 0
11.65 12.45 10.85 11.95 32,000 12.00 4,700 12.05 500 12.15 100 +0.50 +4.29% 12.15 800 12.20 18,500 12.25 1,900 152,000 12.20 11.60 6,700 11,400
55.00 60.50 49.50 54.80 4,800 54.90 3,300 55.00 2,400 55.10 3,200 +0.10 +0.18% 55.10 1,900 55.20 4,900 55.30 13,400 148,400 55.40 54.50 23,200 19,200
14.70 16.10 13.30 15.40 13,300 15.50 26,300 15.60 29,200 15.60 2,600 +0.90 +6.12% 15.90 34,200 15.80 29,800 15.70 17,800 1,996,800 15.70 14.50 35,700 10,000
10.25 10.95 9.54 10.35 396,200 10.40 274,100 10.45 193,900 10.45 17,900 +0.20 +1.95% 10.60 1,157,400 10.55 204,700 10.50 1,216,800 17,233,600 10.45 10.15 1,158,300 970,850
7.75 8.29 7.21 7.21 2,000 7.26 100 7.27 400 7.75 100 0.00 +0.00% 7.83 500 7.80 200 7.75 200 600 7.75 7.75 0 0
10.60 11.30 9.86 10.60 28,200 10.65 22,400 10.70 110,000 10.70 2,000 +0.10 +0.94% 10.85 103,500 10.80 31,900 10.75 21,300 2,962,400 10.90 10.50 109,200 508,110
6.90 7.50 6.30 6.80 13,300 6.90 11,700 7.00 19,500 7.10 100 +0.20 +2.90% 7.10 15,800 7.20 4,000 7.30 4,600 58,100 7.10 6.80 0 0
2.16 2.31 2.01 2.16 20,500 2.17 81,600 2.18 2,900 2.20 300 +0.04 +1.85% 2.22 7,300 2.21 18,500 2.20 2,400 203,500 2.20 2.14 1,800 15,500
12.60 14.40 10.80 12.70 308,600 12.80 94,600 12.90 97,900 12.90 1,000 +0.30 +2.38% 13.20 159,300 13.10 155,600 13.00 289,300 2,922,500 13.00 12.50 102 1
9.80 10.70 8.90 — — — — 9.00 500 9.30 300 -0.50 -5.10% 9.50 1,000 9.40 300 9.30 3,300 500 9.30 9.30 0 0
19.95 21.30 18.60 19.10 200 19.15 200 19.20 200 19.95 100 0.00 +0.00% 19.95 6,000 19.90 200 19.85 3,100 4,700 19.95 19.20 0 200
14.00 14.95 13.05 14.70 364,300 14.75 224,800 14.80 231,800 14.80 300 +0.80 +5.71% 14.95 727,500 14.90 15,300 14.85 92,200 10,838,500 14.95 13.95 172,000 790,000
14.10 15.05 13.15 14.30 10,800 14.35 5,300 14.40 18,000 14.40 8,400 +0.30 +2.13% 14.55 2,200 14.50 10,500 14.45 5,100 174,000 14.50 14.00 34,900 1,200
16.70 17.85 15.55 17.00 26,900 17.05 16,300 17.10 98,600 17.10 5,100 +0.40 +2.40% 17.25 21,500 17.20 16,900 17.15 26,800 918,600 17.20 16.60 59,500 227,621
9.60 10.50 8.70 9.30 200 9.50 100 9.60 100 9.60 0 0.00 +0.00% 10.50 400 10.40 500 10.30 1,100 0 — — 0 0
15.95 17.05 14.85 16.15 42,400 16.20 65,400 16.25 21,100 16.25 3,000 +0.30 +1.88% 16.40 22,000 16.35 17,700 16.30 21,400 669,800 16.30 15.65 2,400 288,850
16.50 18.10 14.90 15.10 600 15.60 2,000 16.50 700 16.50 0 0.00 +0.00% 18.00 100 17.80 100 17.70 100 0 — — 0 0
18.20 20.00 16.40 18.10 8,100 18.20 5,300 18.30 5,000 18.40 2,300 +0.20 +1.10% 18.60 11,500 18.50 6,700 18.40 6,900 99,900 18.40 18.20 0 2,400
9.60 10.50 8.70 9.00 1,000 9.50 1,100 9.60 200 9.80 100 +0.20 +2.08% 10.00 2,400 9.90 3,500 9.80 6,400 100 9.80 9.80 0 114
19.20 21.10 17.30 19.10 10,000 19.20 2,000 19.40 200 19.50 500 +0.30 +1.56% 19.50 18,400 19.80 500 20.20 500 43,800 19.50 19.10 0 7,100
82.40 88.10 76.70 79.00 200 79.10 100 80.10 100 82.10 100 -0.30 -0.36% 82.40 500 82.30 1,700 82.20 100 53,000 82.60 77.20 0 0
11.05 11.80 10.30 11.35 223,500 11.40 75,800 11.45 127,700 11.50 3,500 +0.45 +4.07% 11.50 123,700 11.55 240,800 11.60 214,400 6,952,100 11.50 10.90 510,000 201,000
8.00 8.56 7.44 7.96 200 7.97 1,000 7.98 400 8.00 100 0.00 +0.00% 8.20 18,800 8.19 900 8.00 900 3,600 8.02 8.00 0 0
7.80 8.50 7.10 — — — — — — 7.80 0 0.00 +0.00% — — — — 7.10 400 0 — — 0 0
50.50 54.00 47.00 51.20 2,700 51.30 8,100 51.40 1,300 51.50 1,800 +1.00 +1.98% 51.70 5,000 51.60 5,300 51.50 24,400 395,300 52.00 50.50 0 900
14.75 15.75 13.75 14.20 1,300 14.25 1,600 14.30 100 14.65 200 -0.10 -0.68% 14.75 800 14.70 2,500 14.65 2,000 1,200 14.75 14.25 0 200
20.50 21.90 19.10 20.40 500 20.50 600 20.55 100 20.50 300 0.00 +0.00% 21.70 100 21.65 200 21.55 200 2,200 20.60 20.40 0 0
20.80 22.25 19.35 — — 20.00 300 20.80 800 20.80 0 0.00 +0.00% 21.50 500 21.15 200 21.05 500 0 — — 0 0
5.80 6.30 5.30 5.60 500 5.70 500 5.80 1,000 6.10 500 +0.30 +5.17% 6.30 5,500 6.20 4,500 6.10 1,000 5,700 6.10 5.90 0 0
80.00 88.00 72.00 — — — — — — 77.80 100 -2.20 -2.75% 77.90 500 78.00 500 84.00 100 1,400 77.80 72.00 0 0
5.90 6.40 5.40 — — — — 5.40 400 5.50 100 -0.40 -6.78% 6.00 800 5.90 400 5.80 1,000 100 5.50 5.50 0 0
20.35 21.75 18.95 20.15 1,300 20.20 100 20.25 100 20.35 500 0.00 +0.00% 20.45 100 20.40 6,400 20.35 800 6,400 20.40 20.15 200 300
3.70 3.95 3.45 3.52 100 3.54 100 3.55 400 3.64 100 -0.06 -1.62% 3.66 9,900 3.65 47,400 3.64 1,600 19,300 3.70 3.50 0 0
51.00 56.10 45.90 45.90 100 46.00 100 50.00 100 51.00 0 0.00 +0.00% 54.90 100 54.00 100 52.90 100 0 — — 0 0
29.05 31.05 27.05 29.80 20,600 29.85 5,100 29.90 1,400 29.90 1,000 +0.85 +2.93% 30.05 1,200 30.00 18,100 29.95 5,000 524,500 30.00 28.90 0 3,240
24.60 27.00 22.20 — — — — — — 24.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
14.20 15.60 12.80 — — 12.90 2,600 13.00 200 13.90 100 -0.30 -2.11% 14.10 500 14.00 100 13.90 800 700 13.90 13.00 0 0
6.75 7.22 6.28 6.77 100 7.00 100 7.22 3,400 7.22 100 +0.47 +6.96% — — — — — — 1,400 7.22 7.19 0 0
30.00 33.00 27.00 — — — — — — 30.00 0 0.00 +0.00% 31.00 1,100 30.00 100 29.90 900 0 — — 0 0
9.00 9.63 8.37 8.37 1,000 8.50 500 9.00 500 9.00 500 0.00 +0.00% — — 9.15 5,900 9.10 100 500 9.00 9.00 0 0
19.10 21.00 17.20 19.40 3,700 19.50 2,500 19.60 9,900 19.60 200 +0.50 +2.62% 19.70 28,300 19.80 32,700 19.90 41,300 227,900 19.70 19.00 0 0
3.39 3.62 3.16 3.19 1,900 3.21 3,000 3.24 2,000 3.38 500 -0.01 -0.29% 3.43 100 3.39 21,500 3.38 27,500 144,100 3.39 3.38 0 0
33.00 35.30 30.70 33.40 9,000 33.45 129,400 33.50 4,200 33.50 100 +0.50 +1.52% 33.65 13,400 33.60 25,200 33.55 22,700 1,930,300 33.60 32.65 543,100 39,800
9.20 10.10 8.30 8.60 100 9.00 1,000 9.10 800 9.20 200 0.00 +0.00% 9.30 900 9.40 1,000 9.50 1,900 300 9.30 9.20 0 0
120.00 132.00 108.00 113.80 400 114.00 100 114.10 400 119.80 100 -0.20 -0.17% 119.90 100 120.00 900 122.50 900 200 119.80 119.80 0 0
5.24 5.60 4.88 4.95 100 5.25 400 5.26 2,000 5.25 100 +0.01 +0.19% — — 5.60 700 5.58 100 100 5.25 5.25 0 0
11.50 12.60 10.40 — — — — — — 11.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
33.80 37.10 30.50 — — 32.10 200 32.20 400 32.20 100 -1.60 -4.73% — — — — 37.00 100 100 32.20 32.20 0 100
21.95 23.45 20.45 — — — — — — 21.95 0 0.00 +0.00% — — 23.45 100 21.95 100 0 — — 0 0
14.75 15.75 13.75 14.65 214,300 14.70 81,000 14.75 114,900 14.75 5,000 0.00 +0.00% 14.90 20,700 14.85 204,800 14.80 79,500 10,772,700 15.10 14.60 2,002,387 2,230,300
3.10 3.50 2.70 — — — — — — 3.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
20.50 22.50 18.50 — — — — 18.50 100 20.30 100 -0.20 -0.98% 22.00 1,500 21.00 2,000 20.30 900 100 20.30 20.30 0 0
12.00 12.80 11.20 12.30 18,200 12.35 12,700 12.40 5,600 12.45 17,600 +0.45 +3.75% 12.55 200,300 12.50 348,200 12.45 347,900 5,249,300 12.45 12.00 561,500 65,500
8.72 9.33 8.11 8.69 8,200 8.70 4,100 8.71 400 8.71 500 -0.01 -0.11% 8.76 2,000 8.74 9,700 8.73 3,000 133,100 8.74 8.68 300 18,200
21.90 24.00 19.80 — — — — — — 21.90 0 0.00 +0.00% — — 22.60 800 21.80 2,000 0 — — 0 0
20.00 22.00 18.00 18.70 1,000 19.00 10,000 19.10 1,200 20.00 0 0.00 +0.00% 21.70 100 21.00 1,200 20.50 100 0 — — 0 0
9.60 10.50 8.70 — — 8.80 200 9.50 100 9.60 0 0.00 +0.00% 10.20 100 10.00 1,000 9.60 7,900 0 — — 0 0
5.40 5.90 4.90 — — — — 4.90 27,300 4.90 200 -0.50 -9.26% 5.00 25,800 5.10 1,000 5.20 2,000 1,611,000 5.90 4.90 0 0
6.60 7.20 6.00 — — 6.00 200 6.50 200 6.70 200 +0.10 +1.52% 7.00 1,000 6.90 1,000 6.80 1,000 1,300 6.70 6.70 0 0
9.20 10.10 8.30 8.50 100 8.80 200 8.90 100 9.00 100 -0.20 -2.17% 9.20 1,000 9.10 100 9.00 300 900 9.10 8.80 0 209
28.50 31.30 25.70 28.20 100 28.30 100 28.40 200 28.60 100 +0.10 +0.35% 28.70 200 28.80 800 29.00 200 1,600 28.80 28.40 0 0
10.50 11.50 9.50 — — — — — — 10.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
12.90 14.10 11.70 13.00 16,200 13.10 1,600 13.20 9,300 13.20 2,000 +0.30 +2.33% 13.30 11,300 13.40 11,400 13.50 4,400 207,200 13.30 12.90 0 0
9.30 10.20 8.40 9.20 1,300 9.30 100 9.40 100 9.30 0 0.00 +0.00% 9.70 900 9.60 900 9.50 1,800 0 — — 0 0
7.50 8.20 6.80 7.50 50,000 7.60 34,100 7.70 22,800 7.80 1,000 +0.30 +4.00% 7.80 6,000 7.90 46,500 8.00 22,600 140,000 7.80 7.50 0 0
7.30 8.00 6.60 7.00 2,500 7.10 7,800 7.20 500 7.30 100 0.00 +0.00% 7.50 6,100 7.40 10,500 7.30 19,400 13,000 7.30 7.20 0 0
29.80 31.85 27.75 29.70 5,000 29.75 5,000 29.80 100 29.95 200 +0.15 +0.50% 30.05 1,100 30.00 3,000 29.95 5,200 105,400 30.05 29.30 75,300 6,000
5.35 5.72 4.98 — — 5.00 100 5.29 100 5.45 100 +0.10 +1.87% 5.63 100 5.50 4,000 5.45 200 4,900 5.63 5.30 0 0
9.20 10.10 8.30 9.50 25,300 9.60 9,000 9.80 9,900 10.00 2,300 +0.80 +8.70% 10.00 11,700 10.10 14,900 — — 30,500 10.00 9.30 0 0
18.70 20.50 16.90 17.00 2,100 17.20 200 18.00 1,700 18.00 100 -0.70 -3.74% — — 18.70 3,600 18.60 300 100 18.00 18.00 0 0
1.60 1.71 1.49 1.53 100 1.55 300 1.56 21,700 1.60 100 0.00 +0.00% 1.62 1,300 1.61 400 1.60 1,900 51,800 1.61 1.49 0 0
10.90 11.90 9.90 10.40 7,100 10.50 1,600 10.60 700 10.90 500 0.00 +0.00% 11.20 9,300 11.10 500 11.00 1,500 4,100 10.90 10.60 0 0
22.20 24.40 20.00 — — — — 20.00 500 22.20 0 0.00 +0.00% — — 24.40 100 24.00 100 0 — — 0 0
1.80 1.90 1.70 — — — — 1.70 289,400 1.70 1,000 -0.10 -5.56% 1.80 39,600 1.90 252,500 — — 45,000 1.80 1.70 0 0
18.80 20.60 17.00 19.10 3,800 19.20 8,600 19.30 1,400 19.30 100 +0.50 +2.66% 19.40 2,800 19.50 3,600 19.60 2,600 41,400 20.60 17.70 0 0
10.70 11.70 9.70 10.70 23,000 10.80 21,200 10.90 2,300 10.90 600 +0.20 +1.87% 11.00 24,100 11.10 26,400 11.20 6,300 388,000 10.90 10.30 0 0
17.45 18.65 16.25 17.50 471,000 17.55 35,500 17.60 35,400 17.60 200 +0.15 +0.86% 17.75 38,000 17.70 62,700 17.65 58,900 2,801,300 17.70 17.00 6,332 169,800
5.60 6.10 5.10 5.40 4,200 5.50 20,500 5.60 11,400 5.60 10,000 0.00 +0.00% 5.90 13,200 5.80 15,200 5.70 20,200 61,500 5.70 5.50 0 0
60.90 66.90 54.90 60.80 300 61.00 1,000 61.80 100 61.80 100 +0.90 +1.48% 61.90 900 62.00 200 62.20 100 15,700 61.80 60.20 1,500 600
2.20 2.50 1.90 — — — — — — 2.20 0 0.00 +0.00% — — — — — — 0 — — 0 0
17.80 19.00 16.60 18.20 5,000 18.25 3,700 18.30 100 18.40 100 +0.60 +3.37% 18.50 17,200 18.45 17,900 18.40 16,300 895,800 18.40 17.60 54,400 121,900
29.80 32.70 26.90 30.10 14,000 30.20 19,500 30.30 5,100 30.30 1,500 +0.50 +1.68% 30.40 10,200 30.50 78,000 30.60 46,900 1,637,400 30.60 29.50 187,400 37,500
20.80 22.25 19.35 20.85 18,700 20.90 26,500 20.95 12,300 21.00 400 +0.20 +0.96% 21.10 40,100 21.05 23,400 21.00 14,400 3,584,400 21.00 20.40 199,700 509,751
10.20 10.90 9.49 10.30 500 10.35 100 10.45 4,400 10.50 1,700 +0.30 +2.94% 10.50 3,300 10.55 6,000 10.60 5,900 147,500 10.50 10.20 16,200 1,500
53.80 59.10 48.50 — — — — — — 53.80 0 0.00 +0.00% — — — — 59.10 100 0 — — 0 0
29.00 31.00 27.00 27.00 3,000 28.60 100 28.80 1,000 29.00 0 0.00 +0.00% 31.00 100 30.50 100 30.40 1,100 0 — — 0 0
49.30 56.60 42.00 49.20 3,500 49.30 3,900 49.40 1,000 49.50 100 +0.20 +0.41% 49.80 3,000 49.70 3,200 49.60 10,000 13,500 49.60 49.10 0 0
25.00 27.50 22.50 — — — — — — 22.60 1,000 -2.40 -9.60% 26.10 100 26.00 5,000 25.90 5,700 1,000 22.60 22.60 0 0
33.00 36.30 29.70 — — — — — — 33.00 0 0.00 +0.00% — — 33.00 2,900 32.50 500 0 — — 0 0
11.10 12.70 9.50 10.80 47,500 10.90 44,000 11.00 57,500 11.10 100 0.00 +0.00% 11.30 44,900 11.20 43,600 11.10 21,800 269,200 11.20 11.00 0 0
71.00 75.90 66.10 70.80 100 70.90 200 71.00 200 71.70 100 +0.70 +0.99% 71.80 100 72.00 3,200 72.80 100 5,300 71.70 71.00 0 0
11.40 12.50 10.30 10.40 1,000 10.50 1,000 10.60 500 11.50 500 +0.10 +0.88% 11.60 1,600 11.50 1,000 11.30 1,000 2,500 11.50 11.30 0 0
44.85 47.95 41.75 45.45 4,500 45.50 12,300 45.60 4,600 45.60 900 +0.75 +1.67% 45.65 6,500 45.70 4,700 45.75 5,800 265,900 45.80 45.00 0 1,000
7.97 8.52 7.42 7.69 100 7.70 1,100 7.72 900 7.73 100 -0.24 -3.01% 8.25 2,000 8.20 500 8.00 14,800 7,800 8.37 7.73 0 0
31.00 33.15 28.85 29.50 500 30.00 300 30.35 100 30.00 1,000 -1.00 -3.23% 33.00 500 32.50 1,300 32.00 700 1,000 30.00 30.00 0 0
66.00 72.60 59.40 — — — — — — 59.40 200 -6.60 -10.00% 65.90 500 65.80 100 60.00 1,000 300 59.40 59.40 0 0
7.00 7.70 6.30 6.80 1,800 6.90 500 7.00 100 7.20 100 +0.20 +2.86% 7.50 100 7.20 4,800 7.10 2,000 12,800 7.20 7.00 0 0
41.95 44.85 39.05 42.25 12,900 42.30 300 42.35 41,800 42.35 5,000 +0.40 +0.95% 42.40 2,400 42.45 4,800 42.50 35,000 482,100 42.50 41.95 49,400 196,700
56.80 62.40 51.20 51.20 200 51.60 1,100 52.10 1,100 56.50 2,100 -0.30 -0.53% 58.00 2,000 57.00 1,000 56.80 300 3,400 56.50 56.50 0 0
6.18 6.61 5.75 6.58 13,400 6.59 1,900 6.60 2,000 6.61 4,000 +0.43 +6.96% — — — — 6.61 30,300 599,100 6.61 6.18 4,900 4,000
12.20 13.05 11.35 11.40 2,100 11.85 700 11.90 400 12.10 1,000 -0.10 -0.82% 12.50 3,000 12.40 3,000 12.30 2,900 1,000 12.10 12.10 0 0
23.50 25.10 21.90 22.50 3,000 22.60 300 22.65 200 23.40 100 -0.10 -0.43% 23.40 700 23.45 500 23.50 3,400 500 23.40 23.35 0 0
14.60 15.60 13.60 14.50 9,800 14.55 14,100 14.60 3,500 14.60 700 0.00 +0.00% 14.65 1,500 14.70 2,400 14.75 5,800 169,300 14.70 14.50 6,900 28,300
20.80 22.25 19.35 20.90 9,200 20.95 8,300 21.00 2,700 21.00 100 +0.20 +0.96% 21.15 22,300 21.10 16,500 21.05 24,600 1,389,300 21.00 20.60 34,100 803,424
6.22 6.65 5.79 — — — — 5.79 400 5.98 100 -0.24 -3.86% 6.00 5,000 5.99 2,900 5.98 100 100 5.98 5.98 0 0
14.40 15.40 13.40 13.50 1,000 13.70 1,100 14.40 500 14.40 0 0.00 +0.00% — — 15.40 100 15.35 100 0 — — 0 0
63.60 69.90 57.30 63.60 200 63.70 300 64.00 1,700 64.10 1,700 +0.50 +0.79% 64.20 200 64.30 300 64.40 500 29,200 64.10 63.50 0 0
7.20 7.90 6.50 6.90 300 7.00 200 7.10 2,800 7.30 1,100 +0.10 +1.39% 7.50 5,700 7.40 1,200 7.30 2,000 46,100 7.30 7.20 0 0
3.71 3.96 3.46 3.81 6,200 3.83 19,300 3.85 16,300 3.85 100 +0.14 +3.77% 3.86 18,700 3.87 31,200 3.88 32,400 984,100 3.88 3.63 184,700 0
39.30 42.05 36.55 39.95 1,800 40.00 1,000 40.10 100 40.15 100 +0.85 +2.16% 40.20 2,200 40.25 1,100 40.30 6,300 89,200 40.20 39.30 25,100 1,010
6.70 7.30 6.10 6.20 3,000 6.30 4,000 6.40 2,500 6.70 100 0.00 +0.00% 6.70 1,400 6.80 7,900 6.90 1,000 8,100 6.70 6.40 0 0
10.30 11.30 9.30 10.00 3,000 10.10 3,000 10.20 1,600 10.20 400 -0.10 -0.97% 10.30 700 10.50 2,600 10.60 2,000 500 10.20 10.20 0 0
5.80 6.30 5.30 — — — — 6.00 500 5.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
7.20 7.90 6.50 — — — — — — 7.20 0 0.00 +0.00% 7.80 100 7.50 1,000 7.20 500 0 — — 0 0
15.80 17.30 14.30 — — — — 14.30 500 15.80 0 0.00 +0.00% — — — — 17.30 100 0 — — 0 0
5.80 6.30 5.30 — — — — 5.50 1,000 5.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
36.40 40.00 32.80 — — 36.40 100 38.00 100 40.00 100 +3.60 +9.89% — — — — 40.00 100 100 40.00 40.00 0 0
16.30 17.90 14.70 15.90 100 16.00 200 16.10 500 16.30 900 0.00 +0.00% 16.30 2,300 16.70 500 16.80 5,500 1,300 16.30 16.00 0 0
18.00 19.25 16.75 — — 17.00 200 17.05 100 18.00 700 0.00 +0.00% 19.00 800 18.80 500 18.50 100 700 18.00 18.00 0 0
9.60 10.25 8.93 9.20 500 9.30 500 9.40 500 9.40 100 -0.20 -2.08% 10.10 200 10.15 1,000 10.20 1,000 500 10.00 9.10 0 300
26.50 28.35 24.65 25.50 1,500 25.55 100 25.60 100 26.00 100 -0.50 -1.89% 27.00 8,100 26.50 100 26.00 2,600 500 26.00 25.50 0 400
15.10 16.60 13.60 — — — — 16.60 300 15.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
104.50 114.90 94.10 — — 95.10 1,100 104.50 100 104.50 1,000 0.00 +0.00% 114.90 300 114.80 100 110.00 8,600 3,900 104.50 104.50 0 0
14.00 15.40 12.60 — — — — 12.60 100 14.00 0 0.00 +0.00% 13.80 100 13.50 300 13.20 100 0 — — 0 0
18.50 20.30 16.70 16.70 1,600 16.80 100 18.00 500 18.50 1,000 0.00 +0.00% — — 20.30 900 20.20 100 1,500 18.60 18.00 0 0
60.00 64.20 55.80 59.60 300 60.00 2,700 60.10 300 60.10 300 +0.10 +0.17% 60.50 100 61.00 200 61.20 100 15,500 61.60 58.40 0 2,900
9.63 10.30 8.96 9.66 700 9.67 100 9.72 6,300 9.72 1,000 +0.09 +0.93% 9.76 3,300 9.75 1,100 9.73 1,000 44,900 9.76 9.50 0 0
9.38 10.00 8.73 9.01 100 9.05 100 9.50 500 9.95 100 +0.57 +6.08% 9.95 600 9.96 300 9.97 200 14,000 9.98 8.76 0 0
3.75 4.01 3.49 3.60 3,200 3.61 2,000 3.62 900 3.62 100 -0.13 -3.47% 3.75 13,700 3.77 1,000 3.79 1,000 31,300 3.97 3.62 0 0
10.45 11.15 9.72 10.65 1,991,400 10.70 5,707,300 10.75 885,400 10.75 17,900 +0.30 +2.87% 10.80 4,374,800 10.85 2,075,500 10.90 1,534,900 46,906,600 10.75 10.40 6,003,800 2,730,801
6.40 7.00 5.80 — — 5.80 3,000 5.90 2,200 6.00 11,000 -0.40 -6.25% 6.80 2,000 6.60 500 6.50 15,900 13,200 6.50 6.00 0 0
14.35 15.35 13.35 14.00 8,000 14.10 200 14.15 8,600 14.30 100 -0.05 -0.35% 14.40 600 14.35 1,400 14.30 6,300 310,000 14.50 14.15 14,000 1,000
6.80 7.40 6.20 6.70 14,500 6.80 19,200 6.90 14,000 7.00 300 +0.20 +2.94% 7.00 4,700 7.10 14,900 7.20 23,300 36,200 7.00 6.70 0 0
31.60 33.80 29.40 30.00 300 30.60 300 31.00 500 31.00 500 -0.60 -1.90% 31.70 1,000 31.60 1,500 31.50 500 6,100 31.60 31.00 0 0
12.30 13.50 11.10 12.90 1,291,400 13.00 1,284,400 13.10 934,700 13.20 600 +0.90 +7.32% 13.20 522,900 13.30 1,332,600 13.40 955,400 23,341,400 13.30 12.30 249,400 659,500
47.90 51.20 44.55 48.30 7,500 48.35 5,800 48.50 3,000 48.90 100 +1.00 +2.09% 49.30 100 49.10 1,200 49.00 1,000 59,400 49.00 47.60 7,700 1,400
18.40 20.20 16.60 — — — — — — 18.50 100 +0.10 +0.54% 18.50 100 17.00 100 16.60 100 500 18.50 16.60 0 0
14.00 14.95 13.05 13.90 21,800 13.95 6,600 14.00 6,700 14.05 200 +0.05 +0.36% 14.05 15,800 14.10 7,200 14.15 3,400 87,000 14.05 14.00 4,300 2,400
9.90 10.80 9.00 9.50 600 9.60 5,500 9.70 700 9.70 600 -0.20 -2.02% 9.80 3,300 9.90 12,500 10.00 5,000 34,900 9.90 9.70 0 0
53.80 57.50 50.10 55.10 900 55.50 2,600 55.60 2,000 55.60 200 +1.80 +3.35% 55.70 800 55.80 2,000 55.90 200 11,200 55.80 54.20 400 800
7.16 7.66 6.66 7.30 3,800 7.32 2,900 7.35 5,000 7.36 1,000 +0.20 +2.79% 7.38 1,000 7.37 1,000 7.36 9,100 48,100 7.40 7.15 6,700 0
129.40 142.30 116.50 123.60 100 124.00 100 127.00 500 127.00 100 -2.40 -1.85% 129.00 100 128.90 100 128.80 300 2,200 129.20 121.30 0 1,500
7.49 8.01 6.97 — — — — 8.01 14,800 8.01 1,500 +0.52 +6.94% — — — — — — 361,600 8.01 8.01 0 0
40.60 43.40 37.80 39.90 1,000 40.00 100 40.50 1,100 40.60 100 0.00 +0.00% 41.25 900 41.10 2,300 41.05 200 3,000 41.00 40.50 0 100
9.80 10.45 9.12 9.70 8,100 9.71 6,100 9.75 500 9.96 100 +0.16 +1.63% 9.96 2,400 9.97 2,400 9.98 3,000 130,500 9.96 9.50 0 0
5.50 6.00 5.00 5.20 300 5.30 100 5.50 100 5.50 100 0.00 +0.00% 5.90 200 5.80 500 5.70 100 100 5.50 5.50 0 0
8.20 9.00 7.40 — — 7.40 200 7.50 100 8.80 100 +0.60 +7.32% — — 9.00 400 8.90 300 100 8.80 8.80 0 0
21.50 24.70 18.30 21.10 1,100 21.20 200 21.50 1,000 22.00 100 +0.50 +2.33% 22.30 200 22.20 100 22.00 400 1,000 22.00 19.20 0 0
8.20 9.00 7.40 — — — — — — 8.20 100 0.00 +0.00% 8.50 200 8.40 200 8.30 200 100 8.20 8.20 0 0
8.89 9.51 8.27 — — — — 8.27 300 8.27 100 -0.62 -6.97% 8.90 100 8.89 300 8.88 100 2,300 8.27 8.27 0 0
1.70 1.80 1.60 — — — — — — 1.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
31.50 33.70 29.30 — — — — 30.00 2,000 31.50 100 0.00 +0.00% — — 33.70 2,600 32.00 1,000 200 31.50 29.30 0 0
7.03 7.52 6.54 7.00 12,800 7.03 15,000 7.20 15,600 7.44 100 +0.41 +5.83% 7.45 1,800 7.44 2,000 7.43 1,000 4,300 7.48 6.54 0 0
15.00 16.05 13.95 15.05 11,300 15.10 10,500 15.15 21,800 15.15 300 +0.15 +1.00% 15.30 20,500 15.25 9,800 15.20 51,300 2,378,700 15.20 14.80 244,300 43,901
20.20 21.60 18.80 19.45 200 20.00 300 20.10 100 20.20 0 0.00 +0.00% — — 21.60 300 21.55 100 0 — — 0 0
18.85 20.15 17.55 20.25 52,500 20.30 1,289,100 20.35 416,600 20.40 1,600 +1.55 +8.22% 20.40 32,400 20.45 7,215,900 — — 47,036,100 20.45 19.20 2,956,540 2,700,465
4.60 5.00 4.20 — — — — — — 4.60 0 0.00 +0.00% — — 5.00 1,100 4.60 100 0 — — 0 0
1.99 2.12 1.86 2.02 500 2.04 100 2.05 1,400 2.05 1,600 +0.06 +3.02% 2.07 100 2.08 4,300 2.09 13,300 38,200 2.09 2.01 0 0
66.60 71.20 62.00 67.50 4,800 67.60 7,700 67.70 32,200 67.70 300 +1.10 +1.65% 67.80 12,000 68.00 22,100 68.10 30,100 3,662,900 68.80 66.30 251,000 1,080,444
11.80 12.90 10.70 11.00 100 11.20 100 11.30 100 11.80 0 0.00 +0.00% 12.50 1,500 12.40 700 12.00 1,600 0 — — 0 0
34.45 36.85 32.05 — — — — — — 32.05 1,000 -2.40 -6.97% 34.00 200 33.50 200 32.05 2,500 2,000 32.05 32.05 0 2,800
7.30 7.81 6.79 7.45 2,000 7.46 600 7.51 300 7.51 100 +0.21 +2.88% 7.69 1,800 7.70 3,000 7.76 2,000 19,600 7.77 7.30 0 900
7.60 8.30 6.90 — — — — — — 7.60 0 0.00 +0.00% 8.20 100 8.10 100 8.00 2,700 0 — — 0 0
17.50 18.70 16.30 — — 16.30 2,300 16.35 400 17.20 100 -0.30 -1.71% 17.20 200 17.30 300 17.35 800 13,200 17.20 16.30 0 9,500
4.61 4.93 4.29 — — — — — — 4.63 1,000 +0.02 +0.43% 4.92 300 4.91 100 4.63 3,900 3,300 4.64 4.62 800 0
2.50 2.70 2.30 2.30 41,600 2.40 45,200 2.50 114,300 2.60 700 +0.10 +4.00% — — 2.70 124,300 2.60 31,900 124,200 2.60 2.50 0 0
9.06 9.69 8.43 8.53 100 8.54 500 8.55 100 9.06 0 0.00 +0.00% 9.09 900 9.05 600 9.03 3,500 0 — — 0 0
45.50 50.00 41.00 45.30 700 45.40 800 45.50 1,000 45.50 100 0.00 +0.00% 45.90 100 45.80 400 45.70 600 2,800 45.50 45.40 0 0
19.25 20.55 17.95 20.45 300 20.50 1,800 20.55 833,700 20.55 500 +1.30 +6.75% — — — — — — 1,640,200 20.55 19.10 246,200 86,400
27.50 29.40 25.60 27.40 1,000 27.45 700 27.50 2,000 27.65 600 +0.15 +0.55% 28.00 1,000 27.90 400 27.70 800 16,700 27.65 27.40 0 0
10.50 11.50 9.50 10.20 3,000 10.30 1,300 10.40 1,100 10.60 100 +0.10 +0.95% 10.80 100 10.70 15,800 10.60 9,300 11,400 10.60 10.50 0 0
20.90 22.35 19.45 21.10 10,000 21.15 11,000 21.30 11,500 21.35 100 +0.45 +2.15% 21.35 8,300 21.40 7,100 21.45 9,200 200,500 21.40 20.65 20,300 0
30.80 32.95 28.65 30.05 4,000 30.15 300 30.20 200 30.80 300 0.00 +0.00% 32.90 100 32.00 600 30.80 3,600 2,100 30.80 30.80 0 0
21.40 22.85 19.95 21.70 92,500 21.75 131,000 21.80 270,700 21.85 300 +0.45 +2.10% 21.85 106,100 21.90 335,400 21.95 281,900 12,234,200 21.90 21.15 319,100 1,291,100
1.00 1.10 0.90 — — — — — — 1.00 0 0.00 +0.00% — — — — — — 0 — — 0 0
11.95 12.75 11.15 12.65 133,500 12.70 644,600 12.75 8,317,600 12.75 10,000 +0.80 +6.69% — — — — — — 20,992,900 12.75 11.90 1,621,400 2,210,549
9.50 10.15 8.84 9.45 2,700 9.50 4,100 9.55 5,100 9.60 100 +0.10 +1.05% 9.65 3,000 9.60 14,900 9.58 500 29,800 9.60 9.45 2,700 0
28.85 30.85 26.85 28.70 2,600 28.75 400 28.80 1,200 28.90 6,300 +0.05 +0.17% 29.15 1,900 28.95 1,300 28.90 700 25,500 28.95 28.75 0 400
14.70 15.70 13.70 14.75 1,000 14.80 11,200 14.90 9,400 14.95 100 +0.25 +1.70% 14.95 16,400 15.00 12,000 15.05 26,000 940,600 15.20 14.50 69,500 4,000
9.30 9.95 8.65 9.87 2,000 9.90 2,000 9.95 45,900 9.95 2,000 +0.65 +6.99% — — — — — — 170,900 9.95 8.70 1,500 0
1.97 2.10 1.84 — — — — 1.84 700 1.97 0 0.00 +0.00% 2.04 800 2.03 200 2.02 800 0 — — 0 0
16.50 17.65 15.35 16.00 400 16.40 1,100 16.45 1,100 16.50 100 0.00 +0.00% 16.90 200 16.95 1,000 17.15 100 100 16.50 16.50 0 0
27.50 29.40 25.60 28.25 51,100 28.30 67,400 28.35 844,800 28.35 100 +0.85 +3.09% — — — — — — 5,485,500 28.35 26.50 2,767,900 2,667,982
— — — 5.60 12,600 5.70 4,400 5.80 100 5.90 100 — — 5.90 7,700 6.00 6,700 6.10 7,800 16,300 5.90 5.70 0 0
6.46 6.91 6.01 6.34 300 6.35 1,000 6.45 200 6.50 13,500 +0.04 +0.62% 6.50 41,600 6.54 800 6.55 500 102,800 6.50 6.01 1,000 23,100
2.09 2.23 1.95 2.02 200 2.03 100 2.06 100 2.07 1,100 -0.02 -0.96% 2.10 4,500 2.09 7,800 2.07 1,100 4,500 2.08 2.06 0 0
2.55 2.72 2.38 2.50 15,700 2.51 1,600 2.52 16,700 2.59 100 +0.04 +1.57% 2.60 2,800 2.59 7,500 2.58 1,000 27,900 2.62 2.55 2,000 0
59.50 63.60 55.40 57.60 200 58.00 500 58.20 100 59.30 2,000 -0.20 -0.34% 59.60 1,000 59.50 700 59.40 100 7,500 59.30 58.90 0 0
28.55 30.50 26.60 27.50 700 27.55 700 27.90 8,900 28.70 100 +0.15 +0.53% 28.70 100 28.75 200 28.80 300 195,700 28.85 28.00 1,600 3,300
6.30 6.90 5.70 5.70 4,000 6.00 1,000 6.10 6,100 6.30 1,100 0.00 +0.00% 6.30 9,900 6.40 6,100 6.50 1,000 87,600 6.30 6.10 0 0
48.00 51.30 44.65 — — — — 45.00 100 48.00 500 0.00 +0.00% 48.30 300 48.00 200 47.90 100 500 48.00 48.00 0 0
6.04 6.46 5.62 5.90 5,000 5.95 2,900 5.99 2,000 5.95 100 -0.09 -1.49% 6.14 2,000 6.06 5,000 6.05 4,900 34,900 6.05 5.62 0 0
50.00 55.00 45.00 — — — — — — 50.00 0 0.00 +0.00% — — 50.00 2,300 45.00 300 0 — — 0 0
37.50 41.20 33.80 — — 35.00 100 36.20 1,900 37.50 0 0.00 +0.00% 40.70 100 40.00 2,000 39.90 100 0 — — 0 0
7.60 8.30 6.90 — — — — 7.50 800 7.60 100 0.00 +0.00% — — — — 8.20 2,500 300 7.60 7.60 0 0
90.80 99.80 81.80 91.40 200 91.50 100 91.60 300 92.00 100 +1.20 +1.32% 92.00 11,700 94.80 100 94.90 200 8,000 95.00 89.10 200 500
25.75 27.55 23.95 25.50 1,000 25.55 2,000 25.60 600 25.60 100 -0.15 -0.58% 25.80 3,000 25.75 3,000 25.70 500 14,400 25.80 25.55 0 1,100
8.30 9.10 7.50 — — — — — — 8.30 0 0.00 +0.00% — — 9.10 100 9.00 100 0 — — 0 0
7.00 7.70 6.30 6.80 9,900 6.90 12,200 7.00 400 7.00 6,800 0.00 +0.00% 7.30 1,800 7.20 1,700 7.10 2,600 51,700 7.00 6.90 0 0
5.10 5.60 4.60 4.70 89,900 4.80 71,200 4.90 46,900 5.00 36,600 -0.10 -1.96% 5.00 112,800 5.10 148,400 5.20 189,800 1,948,600 5.20 4.80 29,800 0
15.45 16.50 14.40 15.40 1,200 15.45 17,100 15.50 500 15.60 100 +0.15 +0.97% 15.60 3,800 15.65 2,100 15.70 100 42,400 15.60 15.45 17,900 0
39.00 41.70 36.30 — — — — — — 39.00 0 0.00 +0.00% — — — — 39.00 300 0 — — 0 0
8.60 9.40 7.80 8.10 200 8.20 600 8.30 100 8.70 100 +0.10 +1.16% 9.30 1,800 9.20 100 8.70 3,000 100 8.70 8.70 0 0
13.70 15.00 12.40 — — — — — — 13.70 0 0.00 +0.00% — — 15.00 500 13.70 400 0 — — 0 0
7.92 8.47 7.37 7.84 200 7.89 100 7.91 100 7.92 100 0.00 +0.00% 7.92 2,100 7.93 2,300 7.94 1,400 13,400 7.92 7.85 0 0
53.90 57.60 50.20 53.90 2,100 54.00 12,200 54.10 9,100 54.10 1,000 +0.20 +0.37% 54.70 1,300 54.50 5,600 54.20 1,000 107,300 54.70 53.90 11,701 7,000
3.33 3.56 3.10 3.33 2,900 3.34 700 3.35 2,100 3.35 500 +0.02 +0.60% 3.36 30,700 3.37 5,600 3.38 500 133,300 3.36 3.30 6,100 2,000
55.00 60.50 49.50 52.00 2,500 53.30 700 53.50 6,200 53.50 600 -1.50 -2.73% 54.60 1,800 54.50 100 54.00 500 26,900 54.90 53.50 0 0
6.80 7.40 6.20 — — — — 6.40 17,600 6.80 0 0.00 +0.00% — — 7.20 1,000 7.10 2,000 0 — — 0 0
48.95 52.30 45.55 46.65 1,200 46.70 200 47.00 100 48.85 100 -0.10 -0.20% 49.00 200 48.90 800 48.85 1,800 500 48.85 46.50 0 200
32.60 34.85 30.35 — — 30.45 100 30.50 100 33.85 100 +1.25 +3.83% 33.90 1,700 33.85 900 33.80 100 1,500 34.00 30.45 100 200
10.00 10.70 9.30 9.50 4,800 9.53 100 10.15 100 10.20 100 +0.20 +2.00% 10.20 900 10.25 1,200 10.30 300 2,700 10.40 9.50 0 532
8.70 9.50 7.90 — — — — 7.90 100 8.70 0 0.00 +0.00% 9.50 1,100 9.00 900 8.70 1,100 0 — — 0 0
11.80 12.60 11.00 11.50 600 11.70 300 11.75 1,200 12.00 200 +0.20 +1.69% 12.60 1,400 12.10 100 12.00 300 4,100 12.10 11.75 200 0
29.30 31.35 27.25 27.30 1,300 27.35 100 27.40 100 27.40 100 -1.90 -6.48% — — — — — — 1,300 31.35 27.25 0 0
18.10 19.90 16.30 18.10 102,200 18.20 41,200 18.30 20,100 18.30 800 +0.20 +1.10% 18.40 6,900 18.50 73,500 18.60 35,300 630,000 18.50 18.10 48,700 48,000
6.90 7.38 6.42 6.92 1,300 6.93 500 6.94 1,300 6.98 400 +0.08 +1.16% 6.99 3,600 7.00 2,300 7.07 800 103,200 7.06 6.75 400 53,000
3.97 4.24 3.70 3.82 10,400 3.83 2,600 3.84 200 3.90 400 -0.07 -1.76% 3.90 500 3.95 200 3.96 500 5,800 4.01 3.81 0 800
9.60 10.25 8.93 9.33 400 9.35 100 9.36 100 9.59 100 -0.01 -0.10% 9.60 5,200 9.70 4,100 9.79 800 4,900 9.60 9.36 0 300
13.20 14.50 11.90 12.80 600 12.90 100 13.10 1,800 13.60 100 +0.40 +3.03% 13.80 200 13.70 1,200 13.60 100 13,200 13.60 12.70 0 300
12.50 13.35 11.65 12.65 454,000 12.70 1,198,800 12.75 954,700 12.75 13,000 +0.25 +2.00% 12.80 55,600 12.85 465,600 12.90 402,600 14,066,400 12.85 12.45 1,120,200 869,911
11.40 12.15 10.65 — — — — 10.65 100 11.65 100 +0.25 +2.19% 11.70 300 11.65 100 11.60 100 100 11.65 11.65 0 0
10.00 11.00 9.00 — — — — 9.00 1,300 10.00 0 0.00 +0.00% 11.00 3,500 10.90 2,000 10.20 500 0 — — 0 0
34.25 36.60 31.90 34.30 300 34.70 200 34.80 100 34.80 400 +0.55 +1.61% 35.80 2,400 35.75 1,000 35.70 1,000 3,800 34.80 34.25 0 400
19.80 21.15 18.45 20.05 7,000 20.10 800 20.15 5,400 20.20 1,000 +0.40 +2.02% 20.20 5,300 20.25 1,600 20.30 8,000 236,700 20.45 19.75 0 0
10.30 11.00 9.58 9.61 300 9.62 6,700 9.63 300 10.35 100 +0.05 +0.49% 11.00 1,100 10.40 1,300 10.35 100 9,000 10.40 9.62 0 500
16.00 17.60 14.40 14.60 400 14.80 100 14.90 400 15.70 100 -0.30 -1.88% 15.80 200 15.90 900 16.00 7,000 1,000 15.70 14.50 0 0
1.60 1.71 1.49 1.64 10,100 1.65 25,400 1.66 23,800 1.66 21,200 +0.06 +3.75% 1.70 45,100 1.69 6,500 1.68 5,100 183,700 1.67 1.60 0 0
10.30 11.00 9.58 10.25 10,100 10.30 21,500 10.35 9,800 10.40 500 +0.10 +0.97% 10.60 7,500 10.55 2,500 10.50 9,400 117,500 10.45 10.30 0 0
10.50 11.50 9.50 — — 10.50 3,000 10.60 3,000 10.60 100 +0.10 +0.95% 11.10 100 10.90 100 10.80 100 500 10.60 10.60 0 0
33.95 36.30 31.60 — — — — — — 33.95 0 0.00 +0.00% — — — — — — 0 — — 0 0
1.01 1.08 0.94 1.03 23,700 1.04 99,000 1.05 43,700 1.06 1,000 +0.05 +4.95% 1.06 66,500 1.07 46,400 1.08 146,800 248,300 1.06 1.01 0 300
2.00 2.20 1.80 1.80 102,200 1.90 106,600 2.00 116,900 2.00 1,000 0.00 +0.00% — — 2.20 84,900 2.10 109,200 19,200 2.10 2.00 0 0
7.30 8.00 6.60 — — — — 6.60 2,600 7.30 0 0.00 +0.00% 7.80 600 7.70 400 7.60 600 0 — — 0 0
30.40 33.40 27.40 — — 27.40 100 27.70 200 30.40 0 0.00 +0.00% 33.30 300 30.40 100 30.30 500 0 — — 0 0
26.25 28.05 24.45 27.20 12,000 27.25 1,000 27.35 4,000 27.40 500 +1.15 +4.38% 27.40 4,400 27.45 2,900 27.50 33,100 356,200 27.45 26.15 0 4,100
14.10 15.50 12.70 — — 12.70 400 12.80 100 14.10 0 0.00 +0.00% — — 14.00 100 13.90 500 0 — — 0 0
12.50 13.70 11.30 11.50 5,000 12.00 2,200 12.10 1,000 12.50 0 0.00 +0.00% 13.00 3,100 12.60 100 12.50 100 0 — — 0 0
5.77 6.17 5.37 5.68 100 5.69 200 5.70 100 5.88 100 +0.11 +1.91% 5.90 400 5.89 200 5.88 100 28,100 5.88 5.46 0 400
6.70 7.30 6.10 6.40 300 6.50 400 6.60 1,300 6.70 100 0.00 +0.00% 7.00 1,000 6.90 500 6.80 1,100 4,500 6.70 6.60 200 0
8.90 9.70 8.10 8.70 6,100 8.80 6,900 8.90 1,600 9.00 300 +0.10 +1.12% 9.00 11,200 9.10 8,100 9.20 5,100 6,000 9.00 8.80 0 0
9.60 11.00 8.20 9.30 48,500 9.40 158,900 9.50 23,700 9.50 1,000 -0.10 -1.04% 9.80 147,000 9.70 96,200 9.60 40,800 997,400 9.70 9.40 0 0
12.00 12.80 11.20 12.10 2,000 12.15 17,400 12.20 7,600 12.20 100 +0.20 +1.67% 12.35 100 12.40 7,200 12.45 4,000 107,200 12.40 11.80 100 3,000
15.20 16.25 14.15 15.05 2,000 15.10 2,000 15.20 100 15.10 100 -0.10 -0.66% — — 16.10 1,900 16.00 500 100 15.10 15.10 0 100
3.50 3.80 3.20 3.20 4,500 3.30 2,200 3.40 2,800 3.80 100 +0.30 +8.57% — — 3.80 900 3.70 100 300 3.80 3.30 0 0
16.50 17.65 15.35 16.25 200 16.30 600 16.40 500 16.40 500 -0.10 -0.61% 16.80 700 16.60 1,400 16.55 100 600 16.60 16.40 0 500
54.50 58.30 50.70 52.50 200 52.60 100 53.50 100 54.50 0 0.00 +0.00% 58.30 100 56.00 1,000 55.90 600 0 — — 0 0
6.70 7.30 6.10 6.10 6,000 6.20 700 6.30 100 6.70 0 0.00 +0.00% 7.00 1,300 6.90 400 6.70 700 0 — — 0 0
9.60 10.50 8.70 — — — — — — 9.60 0 0.00 +0.00% 10.00 1,000 9.90 1,000 9.80 500 0 — — 0 0
4.80 5.20 4.40 — — — — 4.40 2,000 4.40 200 -0.40 -8.33% 5.00 3,100 4.70 5,500 4.60 100 12,200 4.60 4.40 0 0
9.00 9.63 8.37 9.01 4,500 9.02 31,600 9.03 11,000 9.04 700 +0.04 +0.44% 9.04 5,900 9.05 28,800 9.06 6,100 600,600 9.04 8.95 52,200 0
12.30 13.15 11.45 12.00 1,400 12.15 100 12.20 1,000 12.30 3,500 0.00 +0.00% 12.35 1,000 12.30 6,500 12.25 300 10,400 12.40 12.00 0 0
19.00 20.90 17.10 17.10 100 17.40 500 18.00 200 19.00 0 0.00 +0.00% — — 19.10 1,000 19.00 400 0 — — 0 0
12.90 14.10 11.70 — — — — — — 13.40 37,700 +0.50 +3.88% — — 14.10 35,000 14.00 700 37,700 13.40 13.40 0 0
3.20 3.50 2.90 2.90 100 3.00 1,800 3.10 23,900 3.20 1,500 0.00 +0.00% 3.20 1,200 3.30 12,100 3.40 7,700 71,800 3.20 3.10 0 0
23.40 25.70 21.10 23.50 10,000 23.60 1,500 23.70 5,100 23.70 800 +0.30 +1.28% 23.80 10,400 23.90 20,000 24.00 22,900 1,575,100 23.80 23.10 73,500 13,900
17.70 19.40 16.00 — — 18.00 900 18.10 2,400 18.20 100 +0.50 +2.82% — — 19.40 100 19.00 800 2,100 18.20 18.00 0 0
8.30 9.10 7.50 7.90 11,800 8.00 6,400 8.10 9,800 8.10 5,100 -0.20 -2.41% 8.40 12,300 8.30 40,300 8.20 7,000 436,200 8.50 7.80 500 0
4.00 4.40 3.60 3.80 2,000 3.90 1,200 4.00 200 4.10 100 +0.10 +2.50% 4.10 9,400 4.20 8,300 4.30 1,000 2,700 4.10 4.00 0 0
6.60 7.06 6.14 6.16 900 6.17 200 6.20 200 6.58 100 -0.02 -0.30% 6.84 100 6.59 200 6.58 100 1,300 6.58 6.16 0 0
53.50 57.20 49.80 54.50 96,100 54.60 147,800 54.70 60,900 54.80 500 +1.30 +2.43% 54.80 42,400 54.90 111,500 55.00 112,000 4,883,500 54.90 53.70 1,318,120 1,565,531
9.30 10.20 8.40 8.50 600 8.80 1,000 8.90 3,000 9.30 100 0.00 +0.00% 9.50 2,500 9.40 1,000 9.30 100 700 9.30 9.30 0 500
297.00 317.70 276.30 279.00 100 280.00 100 290.00 100 297.00 0 0.00 +0.00% 296.70 200 295.00 100 294.90 100 0 — — 0 0
15.20 16.25 14.15 15.50 160,600 15.55 123,500 15.60 588,700 15.60 100 +0.40 +2.63% 15.65 272,300 15.70 240,800 15.75 133,100 7,560,400 15.70 15.20 426,700 302,244
18.95 20.25 17.65 20.10 665,600 20.15 687,300 20.20 375,800 20.25 1,000 +1.30 +6.86% 20.25 670,200 — — — — 21,830,300 20.25 19.00 1,933,005 1,181,500
27.00 28.85 25.15 28.70 68,000 28.80 20,000 28.90 35,400 28.95 100 +1.95 +7.22% 28.95 385,200 29.00 392,900 29.05 161,000 4,991,900 29.00 27.05 736,800 90,900
6.90 7.50 6.30 — — — — — — 6.80 100 -0.10 -1.45% 6.90 7,200 6.80 200 6.30 5,000 100 6.80 6.80 0 0
29.40 32.30 26.50 29.60 6,400 29.70 10,300 29.80 5,000 30.00 100 +0.60 +2.04% 30.00 5,700 30.30 1,000 30.40 1,100 24,200 30.00 29.30 2,900 0
10.70 11.70 9.70 — — — — — — 10.70 0 0.00 +0.00% — — — — 11.70 100 0 — — 0 0
31.95 34.15 29.75 — — 30.00 500 31.95 500 31.95 0 0.00 +0.00% — — 34.00 1,000 33.00 1,000 0 — — 0 0
9.12 9.75 8.49 9.63 6,100 9.64 2,700 9.65 7,000 9.70 500 +0.58 +6.36% 9.70 29,800 9.71 1,100 9.72 2,100 744,900 9.70 9.11 118,100 51,300
2.60 2.80 2.40 2.40 2,000 2.50 5,100 2.60 4,500 2.70 1,000 +0.10 +3.85% 2.70 2,100 2.80 9,200 — — 1,100 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
38.00 43.70 32.30 37.60 44,200 37.70 36,900 37.80 400 37.80 6,000 -0.20 -0.53% 38.10 40,800 38.00 46,300 37.90 16,900 522,200 38.40 37.70 0 113,100
40.15 42.95 37.35 39.50 400 40.00 100 40.05 100 40.10 100 -0.05 -0.12% 40.20 1,000 40.15 900 40.10 100 6,000 40.15 37.50 1,500 4,904
9.30 10.20 8.40 9.40 71,000 9.50 48,600 9.60 37,600 9.70 5,500 +0.40 +4.30% 9.70 87,800 9.80 85,200 9.90 121,200 768,800 9.70 9.20 7,600 22,600
40.00 42.80 37.20 41.20 7,900 41.25 5,200 41.30 4,000 41.40 2,000 +1.40 +3.50% 41.60 54,000 41.50 10,000 41.40 2,000 368,000 41.40 39.80 25 59,300
74.20 85.30 63.10 75.40 1,700 75.50 1,800 75.60 2,100 75.60 800 +1.40 +1.89% 75.90 2,500 75.80 2,600 75.70 900 190,200 76.00 74.10 0 0
28.90 31.70 26.10 28.90 200 29.00 500 29.10 200 29.10 1,400 +0.20 +0.69% 29.40 1,000 29.30 4,500 29.20 4,400 20,900 29.10 28.80 0 0
19.00 20.90 17.10 19.20 11,300 19.30 26,900 19.40 1,600 19.40 2,000 +0.40 +2.11% 19.50 28,000 19.60 14,200 19.70 8,600 497,600 19.50 18.90 4,000 0
11.00 12.60 9.40 11.10 119,900 11.20 129,900 11.30 22,000 11.40 100 +0.40 +3.64% 11.60 107,600 11.50 44,800 11.40 1,500 488,100 11.50 11.10 0 0
48.05 51.40 44.70 49.05 20,000 49.10 19,800 49.20 1,500 49.25 1,900 +1.20 +2.50% 49.40 1,700 49.30 3,000 49.25 100 320,100 49.30 47.90 30,600 16,500
2.70 2.90 2.50 2.50 12,500 2.60 42,200 2.70 53,900 2.80 100 +0.10 +3.70% 2.80 23,100 2.90 208,800 — — 70,600 2.80 2.70 0 0
9.60 10.50 8.70 9.40 1,000 9.60 10,000 9.80 400 9.80 100 +0.20 +2.08% 10.50 2,000 10.30 400 10.20 1,000 100 9.80 9.80 0 0
61.90 66.20 57.60 63.00 61,000 63.10 41,200 63.20 8,400 63.20 600 +1.30 +2.10% 63.50 276,800 63.40 65,100 63.30 177,800 4,951,200 63.30 60.80 801,485 780,626
13.90 14.85 12.95 14.10 1,013,300 14.15 230,800 14.20 55,700 14.25 100 +0.35 +2.52% 14.35 268,200 14.30 780,200 14.25 101,500 9,168,100 14.25 13.80 2,503,500 419,100
234.00 250.30 217.70 233.60 600 233.80 51,600 234.00 74,500 234.00 500 0.00 +0.00% 237.30 600 237.00 600 236.00 5,100 1,431,900 239.00 230.10 475,519 495,622
4.36 4.66 4.06 4.08 500 4.09 100 4.10 400 4.34 100 -0.02 -0.46% 4.36 3,100 4.35 100 4.34 7,800 200 4.34 4.11 0 0
14.50 15.90 13.10 14.40 6,000 14.50 3,000 14.60 100 15.10 3,400 +0.60 +4.14% 15.10 300 15.20 100 15.30 600 20,000 15.10 15.00 0 0
3.90 4.20 3.60 3.90 111,500 4.00 302,300 4.10 761,100 4.20 42,500 +0.30 +7.69% 4.20 101,300 — — — — 155,300 4.20 3.90 200 0
9.69 10.35 9.02 9.69 4,300 9.70 4,400 9.71 300 9.74 500 +0.05 +0.52% 9.78 800 9.77 300 9.74 200 56,400 9.80 9.67 0 1,000
25.00 27.50 22.50 23.20 500 24.00 1,000 24.10 100 25.00 0 0.00 +0.00% 26.00 1,000 25.00 3,400 24.90 100 0 — — 0 0
11.80 12.60 11.00 12.50 467,700 12.55 777,100 12.60 7,117,800 12.60 100 +0.80 +6.78% — — — — — — 54,438,300 12.60 11.80 4,664,515 1,616,677
132.20 141.40 123.00 134.20 1,700 134.30 1,800 134.40 300 134.40 200 +2.20 +1.66% 134.70 3,500 134.60 900 134.50 300 1,143,800 137.00 130.10 54,510 109,510
5.50 6.00 5.00 — — 5.00 200 5.10 100 6.00 100 +0.50 +9.09% — — 6.00 700 5.90 500 400 6.00 5.20 0 300
3.20 3.50 2.90 2.90 3,500 3.00 5,400 3.10 200 3.20 100 0.00 +0.00% 3.40 6,500 3.30 2,500 3.20 1,900 800 3.20 3.20 0 0
12.40 13.25 11.55 12.00 500 12.40 100 12.45 100 12.50 100 +0.10 +0.81% 12.80 100 12.70 500 12.60 200 600 12.50 12.45 0 0
29.50 32.40 26.60 — — — — 28.50 400 28.50 100 -1.00 -3.39% — — — — — — 100 28.50 28.50 0 0
13.00 14.90 11.10 12.00 200 12.70 100 12.80 200 13.00 2,000 0.00 +0.00% 14.70 300 14.60 200 13.00 600 5,100 13.00 13.00 0 0
36.50 40.10 32.90 34.00 300 34.30 100 35.00 1,000 36.50 0 0.00 +0.00% 37.90 100 36.60 200 36.50 100 0 — — 0 0
13.05 13.95 12.15 13.85 1,051,700 13.90 691,000 13.95 14,561,000 13.95 100 +0.90 +6.90% — — — — — — 21,649,300 13.95 13.10 3,079,500 182,001
12.40 13.60 11.20 — — 11.20 7,100 11.30 3,300 11.30 1,700 -1.10 -8.87% 12.50 1,500 12.60 4,500 12.70 1,500 25,700 12.40 11.30 0 0
5.50 5.88 5.12 — — 5.12 500 5.40 200 5.59 100 +0.09 +1.64% 5.60 500 5.59 700 5.50 200 1,600 5.59 5.13 0 0
18.70 20.00 17.40 18.55 5,000 18.65 4,500 18.70 1,400 18.70 1,000 0.00 +0.00% 19.25 300 18.90 2,300 18.85 2,200 15,900 18.70 17.40 0 11,300
56.30 60.20 52.40 57.10 18,800 57.20 250,600 57.30 64,400 57.40 200 +1.10 +1.95% 57.60 20,800 57.50 54,100 57.40 6,200 3,430,600 57.40 56.40 968,617 344,901
17.40 19.10 15.70 17.20 2,300 17.30 2,100 17.40 3,200 17.60 100 +0.20 +1.15% 17.60 1,300 17.70 700 17.80 5,200 6,200 17.60 17.20 0 610
5.32 5.69 4.95 5.26 2,800 5.28 3,000 5.30 22,200 5.30 120,700 -0.02 -0.38% 5.69 500 5.41 100 5.40 20,000 221,800 5.40 5.25 0 1,200
32.50 35.70 29.30 — — — — 35.70 5,000 32.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
10.50 11.20 9.77 10.80 70,300 10.85 22,600 10.90 200 11.10 200 +0.60 +5.71% 11.20 51,400 11.15 21,300 11.10 3,900 755,700 11.10 10.50 4,000 400
21.20 22.65 19.75 22.00 17,500 22.05 4,200 22.10 325,900 22.15 1,900 +0.95 +4.48% 22.25 132,100 22.20 274,100 22.15 78,800 16,232,600 22.20 21.10 2,912,921 2,063,866
20.80 22.25 19.35 20.55 2,000 20.60 900 20.75 3,300 20.75 100 -0.05 -0.24% 21.10 2,700 21.00 1,200 20.90 1,000 12,900 20.80 20.70 0 0
0.98 1.04 0.92 0.96 16,400 0.97 10,500 0.98 10,000 0.98 1,500 0.00 +0.00% 0.99 13,300 1.00 53,000 1.01 10,000 91,600 1.00 0.96 0 0
2.45 2.62 2.28 2.40 500 2.41 200 2.42 100 2.48 500 +0.03 +1.22% 2.50 1,300 2.49 700 2.48 200 9,500 2.48 2.40 0 0
59.20 63.30 55.10 60.90 8,800 61.00 12,400 61.10 7,000 61.20 5,200 +2.00 +3.38% 61.40 16,000 61.30 27,700 61.20 32,400 1,975,200 61.50 58.30 176,000 182,720
90.10 96.40 83.80 90.10 20,100 90.20 500 90.60 3,800 90.60 500 +0.50 +0.55% 90.90 5,600 90.80 7,900 90.70 5,400 757,200 90.60 88.80 42,900 486,650
8.21 8.78 7.64 8.16 100 8.17 100 8.21 700 8.21 100 0.00 +0.00% 8.30 500 8.29 100 8.28 3,000 2,000 8.21 8.21 0 0
23.00 24.60 21.40 23.35 4,600 23.40 600 23.45 3,400 23.50 700 +0.50 +2.17% 23.50 53,900 23.55 9,400 23.60 53,500 1,151,300 23.50 22.25 69,600 324,700
11.30 12.05 10.55 10.60 700 10.65 200 10.90 5,000 11.25 100 -0.05 -0.44% 11.30 900 11.25 5,400 11.20 800 1,300 11.25 10.90 0 0
23.15 24.75 21.55 23.90 31,900 23.95 10,700 24.00 35,800 24.20 700 +1.05 +4.54% 24.30 22,300 24.25 16,000 24.20 39,800 2,763,700 24.20 22.95 512,100 362,400
16.00 17.60 14.40 14.50 1,000 15.50 100 16.00 100 16.00 0 0.00 +0.00% 17.60 200 16.80 800 16.70 600 0 — — 0 0
12.90 13.80 12.00 13.50 113,100 13.55 70,600 13.60 109,600 13.60 600 +0.70 +5.43% 13.75 390,700 13.70 71,400 13.65 10,000 12,153,800 13.75 12.95 1,029,300 802,700
40.60 43.40 37.80 39.95 500 40.00 5,300 40.30 100 40.50 400 -0.10 -0.25% 40.90 11,000 40.60 97,800 40.50 39,700 45,000 41.00 40.00 600 600
18.40 19.65 17.15 17.30 2,000 18.00 2,000 18.05 100 18.40 0 0.00 +0.00% — — — — — — 0 — — 0 0
15.00 16.50 13.50 — — — — 13.50 200 15.00 0 0.00 +0.00% 15.60 1,000 15.00 4,900 14.90 200 0 — — 0 0
12.30 13.15 11.45 12.00 3,300 12.05 2,000 12.30 3,600 12.70 100 +0.40 +3.25% 13.00 2,500 12.80 800 12.70 900 3,000 12.70 12.30 0 0
9.00 9.90 8.10 8.60 100 8.90 400 9.00 6,000 9.00 5,000 0.00 +0.00% 9.50 800 9.30 100 9.20 200 5,900 9.00 9.00 0 100
8.60 9.40 7.80 8.00 2,000 8.10 500 8.60 100 8.60 0 0.00 +0.00% — — — — 9.40 100 0 — — 0 0
3.80 4.10 3.50 — — — — — — 3.80 0 0.00 +0.00% — — — — — — 0 — — 0 0
10.20 10.90 9.49 10.15 80,100 10.20 35,300 10.25 13,600 10.30 400 +0.10 +0.98% 10.40 19,100 10.35 6,700 10.30 14,800 200,200 10.30 10.10 0 0
45.30 48.45 42.15 47.10 21,900 47.15 4,700 47.20 500 47.25 800 +1.95 +4.30% 47.35 10,000 47.30 4,500 47.25 800 575,400 47.25 45.30 87,200 8,300
14.00 15.40 12.60 13.50 2,000 13.60 1,100 13.70 500 14.00 500 0.00 +0.00% 14.20 5,400 14.10 500 14.00 2,800 6,700 14.00 13.90 0 0
20.20 22.20 18.20 20.00 6,300 20.10 8,100 20.20 6,600 20.30 2,700 +0.10 +0.50% 20.30 1,400 20.40 1,900 20.50 2,200 652,100 20.30 20.10 8,800 2,100
70.20 75.10 65.30 73.10 6,200 73.20 3,500 73.30 2,900 73.40 600 +3.20 +4.56% 73.60 1,700 73.50 4,600 73.40 1,500 179,300 73.60 70.50 3,600 1,200
281.00 309.10 252.90 253.00 100 275.00 100 283.00 100 283.00 200 +2.00 +0.71% 296.90 200 284.50 100 284.40 100 400 283.00 283.00 0 0
5.90 6.40 5.40 5.70 100 5.80 3,000 5.90 1,100 6.00 200 +0.10 +1.69% 6.00 900 6.10 5,600 6.20 200 22,000 6.00 5.80 800 0
10.40 11.40 9.40 10.30 200 10.40 100 10.50 500 10.40 900 0.00 +0.00% 11.00 1,000 10.90 200 10.80 2,000 1,000 10.50 10.40 0 0
9.80 10.45 9.12 9.30 700 9.31 200 9.32 200 10.00 100 +0.20 +2.04% 9.95 1,000 9.90 500 9.89 100 700 10.00 9.80 0 0
7.35 7.86 6.84 7.56 2,000 7.57 2,000 7.58 2,000 7.60 100 +0.25 +3.40% 7.62 4,200 7.61 5,200 7.60 11,100 709,900 7.69 7.36 96,700 29,000