Symbol | Open | High | Low | Close | Percent | Change | Volume | 0098 | 0.22 | 0.23 | 0.22 | 0.22 | 0.00 | 0.00 | 9419700 | 5271 | 1.06 | 1.07 | 1.02 | 1.04 | -1.89 | -0.02 | 9321500 | 8877 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 9199400 | 8907 | 1.34 | 1.49 | 1.33 | 1.47 | 8.09 | 0.11 | 9180100 | 5673 | 0.88 | 0.89 | 0.88 | 0.88 | 0.00 | 0.00 | 8915700 | 4758 | 0.96 | 0.96 | 0.94 | 0.96 | 0.00 | 0.00 | 8907100 | 5196 | 0.66 | 0.66 | 0.64 | 0.66 | 0.00 | 0.00 | 8872900 | 6742 | 1.25 | 1.29 | 1.25 | 1.28 | 2.40 | 0.03 | 8742800 | 0050 | 0.34 | 0.36 | 0.34 | 0.36 | 5.88 | 0.02 | 8095200 | 8664 | 0.60 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00 | 7961500 | 1287 | 0.07 | 0.08 | 0.06 | 0.07 | 0.00 | 0.00 | 7732700 | 7022 | 1.41 | 1.44 | 1.40 | 1.44 | 2.86 | 0.04 | 7539100 | 5296 | 1.50 | 1.50 | 1.44 | 1.49 | -0.67 | -0.01 | 7456800 | 6888 | 2.55 | 2.58 | 2.47 | 2.55 | 0.39 | 0.01 | 7456700 | 3891 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 7336200 | 0207 | 0.43 | 0.44 | 0.42 | 0.43 | 2.38 | 0.01 | 7222100 | 7155 | 0.94 | 0.96 | 0.92 | 0.94 | 0.00 | 0.00 | 7203200 | 0176 | 0.56 | 0.58 | 0.56 | 0.57 | 1.79 | 0.01 | 6932900 | 0022 | 0.12 | 0.14 | 0.12 | 0.12 | 0.00 | 0.00 | 6848300 | 0222 | 0.68 | 0.70 | 0.65 | 0.70 | 1.45 | 0.01 | 6843700 | 5657 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00 | 0.00 | 6770900 | 5186 | 0.52 | 0.54 | 0.50 | 0.51 | -1.92 | -0.01 | 6715500 | 9113 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00 | 6710200 | 5347 | 9.04 | 9.06 | 8.99 | 9.05 | 0.22 | 0.02 | 6680000 | 5243 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00 | 6575500 | 7249 | 1.15 | 1.20 | 1.14 | 1.20 | 4.35 | 0.05 | 6457100 | 8176 | 0.24 | 0.26 | 0.24 | 0.26 | 4.00 | 0.01 | 6436800 | 5014 | 6.85 | 6.95 | 6.85 | 6.92 | 1.62 | 0.11 | 6358200 | 1155 | 8.66 | 8.74 | 8.66 | 8.74 | 0.81 | 0.07 | 6327700 | 1066 | 5.42 | 5.44 | 5.42 | 5.44 | 0.37 | 0.02 | 6302200 | 7130 | 0.24 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 6218800 | 5253 | 0.20 | 0.22 | 0.20 | 0.20 | 0.00 | 0.00 | 6026500 | 7501 | 0.76 | 0.76 | 0.75 | 0.76 | 0.00 | 0.00 | 5891200 | 0104 | 2.33 | 2.44 | 2.31 | 2.40 | 3.00 | 0.07 | 5821900 | 8303 | 0.21 | 0.24 | 0.21 | 0.23 | 9.52 | 0.02 | 5736200 | 0010 | 0.10 | 0.10 | 0.09 | 0.10 | 0.00 | 0.00 | 5701700 | 5288 | 0.49 | 0.50 | 0.48 | 0.48 | -2.04 | -0.01 | 5659600 | 8532 | 2.73 | 3.04 | 2.70 | 3.01 | 11.48 | 0.31 | 5628000 | 5202 | 1.10 | 1.17 | 1.09 | 1.16 | 6.42 | 0.07 | 5472600 | 0166 | 2.70 | 2.78 | 2.70 | 2.77 | 2.59 | 0.07 | 5424500 | 7005 | 0.72 | 0.77 | 0.72 | 0.75 | 5.63 | 0.04 | 5389200 | 5218 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 5285900 | 0183 | 0.58 | 0.62 | 0.58 | 0.60 | 3.45 | 0.02 | 5220400 | 0181 | 0.32 | 0.34 | 0.32 | 0.33 | 3.12 | 0.01 | 4912100 | 5168 | 2.03 | 2.05 | 2.01 | 2.05 | 1.49 | 0.03 | 4891300 | 5254 | 0.98 | 1.00 | 0.97 | 0.98 | 0.00 | 0.00 | 4887400 | 0065 | 0.45 | 0.46 | 0.44 | 0.44 | 0.00 | 0.00 | 4859900 | 3247 | 0.50 | 0.50 | 0.47 | 0.48 | 0.00 | 0.00 | 4780900 | 1015 | 3.61 | 3.62 | 3.56 | 3.58 | -0.56 | -0.02 | 4726200 | 7121 | 0.78 | 0.78 | 0.78 | 0.78 | 0.00 | 0.00 | 4726100 | |
|