Symbol | Open | High | Low | Close | Percent | Change | Volume | 6120 | 10.75 | 10.80 | 10.55 | 10.55 | -1.86 | -0.20 | 452112 | 1528 | 12.90 | 12.90 | 12.55 | 12.60 | -2.33 | -0.30 | 448775 | 1590 | 879.00 | 902.00 | 866.00 | 866.00 | -3.99 | -36.00 | 447503 | 2461 | 16.70 | 16.70 | 16.20 | 16.20 | -3.28 | -0.55 | 442756 | 6414 | 301.00 | 302.50 | 299.00 | 299.50 | -0.99 | -3.00 | 437705 | 2471 | 56.10 | 56.10 | 55.10 | 55.20 | -1.95 | -1.10 | 437666 | 3033 | 33.65 | 33.80 | 33.65 | 33.65 | -0.44 | -0.15 | 436619 | 5607 | 41.60 | 41.85 | 40.40 | 40.50 | -3.11 | -1.30 | 432881 | 2613 | 28.70 | 28.80 | 28.15 | 28.15 | -1.75 | -0.50 | 431174 | 2617 | 29.05 | 29.10 | 28.70 | 28.70 | -1.03 | -0.30 | 430393 | 6202 | 43.70 | 43.70 | 43.05 | 43.10 | -1.93 | -0.85 | 430141 | 6024 | 47.55 | 47.85 | 47.50 | 47.55 | -0.63 | -0.30 | 429842 | 2022 | 7.95 | 7.96 | 7.75 | 7.80 | -1.89 | -0.15 | 429347 | 2506 | 10.10 | 10.10 | 9.97 | 9.97 | -4.13 | -0.43 | 423446 | 2905 | 12.60 | 12.60 | 12.30 | 12.30 | -2.77 | -0.35 | 422054 | 1449 | 12.15 | 12.15 | 11.90 | 11.90 | -2.46 | -0.30 | 420129 | 2038 | 15.15 | 15.15 | 14.80 | 14.80 | -1.99 | -0.30 | 419247 | 6288 | 20.20 | 20.20 | 19.75 | 19.90 | -1.24 | -0.25 | 416294 | 2059 | 2145.00 | 2180.00 | 2130.00 | 2150.00 | 0.00 | 0.00 | 411474 | 2608 | 34.75 | 34.75 | 34.10 | 34.25 | -1.44 | -0.50 | 409399 | 2705 | 18.65 | 18.65 | 17.90 | 17.90 | -4.02 | -0.75 | 405914 | 6142 | 9.30 | 9.49 | 9.09 | 9.10 | -1.41 | -0.13 | 403701 | 3058 | 9.55 | 9.55 | 9.33 | 9.34 | -2.51 | -0.24 | 398771 | 8081 | 240.00 | 242.50 | 240.00 | 241.00 | 0.21 | 0.50 | 388677 | 6235 | 51.00 | 52.10 | 50.40 | 50.40 | -1.95 | -1.00 | 388322 | 2929 | 9.51 | 9.51 | 9.00 | 9.03 | -5.35 | -0.51 | 388089 | 1455 | 8.88 | 8.88 | 8.75 | 8.76 | -2.23 | -0.20 | 387358 | 1732 | 27.15 | 27.20 | 26.60 | 26.70 | -2.38 | -0.65 | 377835 | 2538 | 12.80 | 13.05 | 12.65 | 12.95 | -0.38 | -0.05 | 375000 | 9906 | 77.50 | 82.00 | 77.00 | 77.00 | -4.82 | -3.90 | 374964 | 3016 | 31.90 | 32.35 | 31.45 | 31.60 | -3.07 | -1.00 | 373264 | 1517 | 10.60 | 10.65 | 10.35 | 10.35 | -2.82 | -0.30 | 372892 | 4566 | 57.50 | 57.50 | 56.20 | 56.30 | -1.92 | -1.10 | 371054 | 1712 | 42.00 | 42.00 | 41.80 | 41.80 | -0.59 | -0.25 | 368623 | 3026 | 84.80 | 85.30 | 84.80 | 84.80 | -0.35 | -0.30 | 368354 | 3027 | 32.55 | 33.25 | 32.00 | 32.20 | -2.42 | -0.80 | 366687 | 2509 | 14.25 | 14.25 | 13.80 | 13.90 | -2.46 | -0.35 | 357404 | 6209 | 25.40 | 25.40 | 24.85 | 24.95 | -1.96 | -0.50 | 356509 | 3622 | 52.80 | 54.50 | 51.80 | 52.00 | -3.35 | -1.80 | 353394 | 01002T | 15.01 | 15.02 | 15.01 | 15.02 | 0.07 | 0.01 | 351000 | 8404 | 20.05 | 20.10 | 19.85 | 19.95 | -0.99 | -0.20 | 350756 | 6189 | 75.10 | 75.80 | 74.50 | 74.60 | -0.53 | -0.40 | 350436 | 2107 | 24.70 | 24.90 | 24.60 | 24.90 | 0.40 | 0.10 | 346311 | 2753 | 177.00 | 179.50 | 176.00 | 176.00 | 0.00 | 0.00 | 343113 | 8429 | 8.03 | 8.03 | 7.93 | 7.94 | -1.49 | -0.12 | 342546 | 4536 | 185.00 | 188.00 | 184.50 | 185.00 | -2.12 | -4.00 | 341466 | 6533 | 272.00 | 272.50 | 265.00 | 268.50 | -0.92 | -2.50 | 340729 | 5434 | 275.50 | 278.50 | 275.50 | 276.00 | -1.25 | -3.50 | 338987 | 5515 | 27.00 | 27.40 | 27.00 | 27.05 | -1.10 | -0.30 | 331111 | 3011 | 11.60 | 11.60 | 11.35 | 11.40 | -2.56 | -0.30 | 329823 | |
|