Symbol | Open | High | Low | Close | Percent | Change | Volume | LNK | 0.52 | 0.52 | 0.48 | 0.48 | 2.13 | 0.01 | 6000 | SDF | 15.77 | 15.78 | 15.30 | 15.40 | -1.85 | -0.29 | 5945 | INL | 29.40 | 29.45 | 28.90 | 29.11 | -0.72 | -0.21 | 5806 | F12 | 1.18 | 1.21 | 1.16 | 1.18 | -1.67 | -0.02 | 5800 | CV0 | 23.90 | 23.98 | 19.97 | 19.97 | -13.32 | -3.07 | 5632 | DWS | 31.66 | 31.74 | 31.40 | 31.56 | -0.06 | -0.02 | 5452 | SY1 | 96.18 | 96.60 | 91.44 | 92.10 | -4.22 | -4.06 | 5423 | QIN | 0.09 | 0.10 | 0.09 | 0.10 | 11.11 | 0.01 | 5385 | MDG1 | 1.60 | 1.65 | 1.58 | 1.58 | -0.63 | -0.01 | 5380 | ALV | 209.30 | 209.60 | 207.50 | 208.25 | -0.50 | -1.05 | 5104 | MCD | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 5000 | HAM1 | 4.19 | 4.33 | 4.19 | 4.19 | -3.68 | -0.16 | 5000 | 8C8 | 0.08 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00 | 5000 | 4CD1 | 0.10 | 0.13 | 0.10 | 0.13 | -7.14 | -0.01 | 5000 | IJSA | 0.11 | 0.11 | 0.11 | 0.11 | 10.00 | 0.01 | 5000 | AIR | 126.54 | 128.96 | 126.42 | 127.40 | 0.74 | 0.94 | 4998 | MOR | 27.61 | 27.84 | 26.81 | 27.56 | -0.33 | -0.09 | 4990 | RWE | 39.26 | 40.00 | 39.26 | 39.83 | 1.68 | 0.66 | 4857 | INH | 24.90 | 25.25 | 24.90 | 25.20 | 1.20 | 0.30 | 4624 | A28 | 0.64 | 0.67 | 0.62 | 0.67 | 4.69 | 0.03 | 4500 | C1S | 1.04 | 1.04 | 1.04 | 1.04 | -0.95 | -0.01 | 4500 | HFG | 18.58 | 18.65 | 17.73 | 18.07 | -2.54 | -0.47 | 4497 | NDX1 | 11.17 | 11.35 | 10.99 | 11.02 | -1.87 | -0.21 | 4414 | 32Z | 2.38 | 2.44 | 2.38 | 2.44 | 1.24 | 0.03 | 4412 | SAP | 123.40 | 123.94 | 122.52 | 123.16 | -0.10 | -0.12 | 4061 | GRV | 1.01 | 1.03 | 1.01 | 1.03 | 0.98 | 0.01 | 4044 | SIE | 158.62 | 158.70 | 157.70 | 158.22 | -0.26 | -0.42 | 4003 | UTDI | 13.48 | 13.53 | 13.38 | 13.48 | 0.22 | 0.03 | 3800 | GS2C | 19.65 | 21.20 | 19.65 | 20.66 | 3.04 | 0.61 | 3775 | 0AL | 1.20 | 1.79 | 1.20 | 1.75 | 66.67 | 0.70 | 3650 | IJ8 | 0.86 | 0.86 | 0.85 | 0.86 | -1.15 | -0.01 | 3600 | ELG | 68.90 | 72.80 | 68.90 | 72.60 | 4.76 | 3.30 | 3575 | N4CN | 2.00 | 2.00 | 1.99 | 1.99 | -3.40 | -0.07 | 3500 | FNTN | 22.82 | 23.08 | 22.76 | 23.00 | 0.70 | 0.16 | 3423 | VBK | 37.87 | 38.70 | 37.24 | 38.67 | 1.60 | 0.61 | 3378 | PJXC | 5.86 | 6.08 | 5.86 | 5.99 | 1.01 | 0.06 | 3300 | PF8 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 | 3300 | RJIB | 1.47 | 1.49 | 1.42 | 1.43 | -4.67 | -0.07 | 3262 | U6Z | 2.94 | 2.94 | 2.82 | 2.84 | -2.07 | -0.06 | 3170 | FLN | 26.23 | 26.60 | 26.23 | 26.60 | 0.72 | 0.19 | 3119 | AIXA | 30.39 | 30.88 | 30.39 | 30.56 | 0.86 | 0.26 | 3076 | PLR | 2.90 | 2.98 | 2.90 | 2.98 | 3.47 | 0.10 | 3000 | OHP | 14.09 | 14.09 | 14.03 | 14.03 | -1.34 | -0.19 | 3000 | CTH | 0.61 | 0.61 | 0.61 | 0.61 | 5.17 | 0.03 | 3000 | AXD2 | 1.09 | 1.17 | 1.09 | 1.17 | 10.38 | 0.11 | 3000 | HPBK | 4.68 | 4.68 | 4.62 | 4.62 | -1.28 | -0.06 | 3000 | CHK | 6.00 | 6.20 | 6.00 | 6.20 | 2.48 | 0.15 | 3000 | 9R9 | 0.35 | 0.37 | 0.35 | 0.37 | 8.82 | 0.03 | 3000 | HEI | 72.36 | 72.74 | 71.78 | 71.86 | -0.88 | -0.64 | 2988 | NS7 | 8.19 | 8.23 | 8.19 | 8.22 | 1.36 | 0.11 | 2880 | |
|