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 01:52:42
298 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
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
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
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
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
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
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
19.60 21.50 17.70 — — — — 17.70 100 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
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
1.80 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
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
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
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
20.00 22.00 18.00 — — — — — — 20.00 0 0.00 +0.00% — — — — 22.00 100 0 — — 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
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
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
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
19.80 21.70 17.90 — — — — — — 19.80 0 0.00 +0.00% — — — — 21.70 100 0 — — 0 0
12.60 13.80 11.40 — — — — — — 12.60 0 0.00 +0.00% — — — — 13.80 100 0 — — 0 0
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
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
8.90 9.70 8.10 — — — — — — 8.90 0 0.00 +0.00% — — 9.70 3,000 9.50 200 0 — — 0 0
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
2.50 2.70 2.30 — — — — — — 2.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
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
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
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
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
1.10 1.20 1.00 — — — — — — 1.10 0 0.00 +0.00% — — — — — — 0 — — 0 0
31.80 34.90 28.70 — — 28.80 100 31.80 100 31.80 0 0.00 +0.00% — — — — — — 0 — — 0 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
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
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
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
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
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
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
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
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
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
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
35.00 38.50 31.50 — — — — — — 35.00 0 0.00 +0.00% — — — — — — 0 — — 0 0
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
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
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
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
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
2.40 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
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
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
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
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
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
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
19.60 21.50 17.70 — — — — — — 19.60 0 0.00 +0.00% — — — — — — 0 — — 0 0
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
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
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
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
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
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
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
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
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
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
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
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
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
18.60 20.40 16.80 — — — — 16.80 100 18.60 0 0.00 +0.00% — — — — 20.40 1,000 0 — — 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
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
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
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
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
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
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
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
7.80 8.50 7.10 — — — — — — 7.80 0 0.00 +0.00% — — — — 7.10 400 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
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
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
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
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
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
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
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
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
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
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
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
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
53.80 59.10 48.50 — — — — — — 53.80 0 0.00 +0.00% — — — — 59.10 100 0 — — 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
11.40 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
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
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
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
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
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
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
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
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
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
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
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
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
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
1.70 1.80 1.60 — — — — — — 1.70 0 0.00 +0.00% — — — — — — 0 — — 0 0
4.60 5.00 4.20 — — — — — — 4.60 0 0.00 +0.00% — — 5.00 1,100 4.60 100 0 — — 0 0
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
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
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
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
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
— — — 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
6.30 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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
29.50 32.40 26.60 — — — — 28.50 400 28.50 100 -1.00 -3.39% — — — — — — 100 28.50 28.50 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
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
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
32.50 35.70 29.30 — — — — 35.70 5,000 32.50 0 0.00 +0.00% — — — — — — 0 — — 0 0
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
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
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
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
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