| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 189860 | 5900.00 | 6780.00 | 5760.00 | 6150.00 | 8.47 | 480.00 | 4178350 | | 215790 | 2125.00 | 2125.00 | 1940.00 | 1959.00 | -5.36 | -111.00 | 3977634 | | 013310 | 7150.00 | 7610.00 | 6970.00 | 7580.00 | 4.84 | 350.00 | 3893912 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 012860 | 2860.00 | 2950.00 | 2825.00 | 2835.00 | -2.24 | -65.00 | 3648400 | | 084650 | 8280.00 | 8860.00 | 8210.00 | 8500.00 | 3.79 | 310.00 | 3605649 | | 064240 | 5220.00 | 6520.00 | 5210.00 | 5900.00 | 16.37 | 830.00 | 3599124 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 082660 | 940.00 | 985.00 | 900.00 | 980.00 | 6.41 | 59.00 | 3568076 | | 217620 | 957.00 | 1050.00 | 925.00 | 995.00 | 4.08 | 39.00 | 3564345 | | 060280 | 18780.00 | 19660.00 | 17230.00 | 17730.00 | -3.90 | -720.00 | 3497040 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 000300 | 991.00 | 1054.00 | 990.00 | 1046.00 | 5.55 | 55.00 | 3351997 | | 024900 | 8840.00 | 9380.00 | 8570.00 | 9130.00 | 3.87 | 340.00 | 3262881 | | 036620 | 4735.00 | 4940.00 | 4450.00 | 4600.00 | -0.43 | -20.00 | 3253608 | | 047040 | 4165.00 | 4290.00 | 4150.00 | 4250.00 | 3.16 | 130.00 | 3253399 | | 208710 | 1140.00 | 1248.00 | 1094.00 | 1190.00 | 4.39 | 50.00 | 3176983 | | 064350 | 36300.00 | 37650.00 | 36250.00 | 37250.00 | 2.62 | 950.00 | 3104708 | | 078940 | 3675.00 | 4040.00 | 3460.00 | 3940.00 | 7.50 | 275.00 | 3097342 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 054930 | 43750.00 | 45600.00 | 39900.00 | 44200.00 | 5.62 | 2350.00 | 2919110 | | 090410 | 2640.00 | 2645.00 | 2500.00 | 2570.00 | -2.47 | -65.00 | 2840258 | | 123570 | 4410.00 | 4440.00 | 4020.00 | 4165.00 | -12.50 | -595.00 | 2803073 | | 009470 | 20150.00 | 24600.00 | 20100.00 | 23400.00 | 16.13 | 3250.00 | 2800298 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 205470 | 2125.00 | 2165.00 | 2125.00 | 2145.00 | 0.70 | 15.00 | 2719029 | | 096350 | 720.00 | 742.00 | 710.00 | 711.00 | -0.56 | -4.00 | 2681517 | | 036540 | 5100.00 | 5290.00 | 5090.00 | 5290.00 | 5.59 | 280.00 | 2674579 | | 038110 | 7120.00 | 7240.00 | 6960.00 | 7150.00 | -0.83 | -60.00 | 2634606 | | 012030 | 1974.00 | 2070.00 | 1974.00 | 2055.00 | 4.47 | 88.00 | 2587960 | | 005110 | 459.00 | 478.00 | 442.00 | 468.00 | 3.54 | 16.00 | 2576347 | | 010660 | 4095.00 | 4475.00 | 4095.00 | 4350.00 | 6.88 | 280.00 | 2520298 | | 075970 | 5110.00 | 5300.00 | 4955.00 | 5210.00 | 0.58 | 30.00 | 2511497 | | 025320 | 3550.00 | 3555.00 | 3400.00 | 3420.00 | -3.66 | -130.00 | 2499618 | | 017000 | 6140.00 | 6200.00 | 5610.00 | 5790.00 | -1.70 | -100.00 | 2439221 | | 035890 | 1581.00 | 1582.00 | 1500.00 | 1509.00 | -3.27 | -51.00 | 2404818 | | 000660 | 91700.00 | 93400.00 | 91300.00 | 93000.00 | -1.90 | -1800.00 | 2392353 | | 006360 | 14160.00 | 14620.00 | 13930.00 | 14460.00 | 2.41 | 340.00 | 2341875 | | 087010 | 13320.00 | 16900.00 | 13320.00 | 16470.00 | 21.73 | 2940.00 | 2325808 | | 028670 | 4765.00 | 4790.00 | 4695.00 | 4770.00 | 0.21 | 10.00 | 2302864 | | 323410 | 25850.00 | 26350.00 | 25400.00 | 26250.00 | -2.05 | -550.00 | 2194063 | | 226440 | 1575.00 | 1580.00 | 1520.00 | 1530.00 | -2.86 | -45.00 | 2114675 | | 018470 | 3030.00 | 3075.00 | 2965.00 | 3075.00 | 1.99 | 60.00 | 2114096 | | 068940 | 762.00 | 828.00 | 753.00 | 778.00 | 2.10 | 16.00 | 2107856 | | 137400 | 64400.00 | 67900.00 | 63500.00 | 67500.00 | 6.47 | 4100.00 | 2066029 | | 039440 | 19840.00 | 23000.00 | 19840.00 | 23000.00 | 16.75 | 3300.00 | 2028303 | | 042700 | 29050.00 | 30500.00 | 29050.00 | 30500.00 | 5.54 | 1600.00 | 1957508 | | 014280 | 7560.00 | 7620.00 | 6960.00 | 7180.00 | -4.90 | -370.00 | 1956945 | |
|
