Symbol | Open | High | Low | Close | Percent | Change | Volume | 6164 | 10.85 | 10.95 | 10.85 | 10.95 | 0.46 | 0.05 | 266114 | 3027 | 31.05 | 31.85 | 30.70 | 31.55 | 1.28 | 0.40 | 265436 | 3413 | 297.00 | 299.00 | 294.50 | 297.00 | 0.00 | 0.00 | 255841 | 8374 | 97.00 | 97.90 | 96.70 | 97.50 | 0.52 | 0.50 | 254994 | 2536 | 29.95 | 30.25 | 29.80 | 29.95 | 0.00 | 0.00 | 254100 | 6235 | 50.30 | 50.70 | 50.20 | 50.60 | 0.20 | 0.10 | 254041 | 1721 | 11.55 | 11.60 | 11.45 | 11.50 | 1.32 | 0.15 | 253740 | 912000 | 2.59 | 2.59 | 2.56 | 2.56 | -0.39 | -0.01 | 252200 | 2540 | 79.60 | 80.20 | 79.40 | 79.70 | 0.25 | 0.20 | 251917 | 6024 | 47.95 | 48.05 | 47.55 | 47.55 | -0.94 | -0.45 | 251764 | 1231 | 144.50 | 144.50 | 142.50 | 144.00 | 0.35 | 0.50 | 248278 | 1611 | 12.70 | 12.90 | 12.70 | 12.80 | 0.79 | 0.10 | 248173 | 1217 | 10.65 | 10.70 | 10.55 | 10.55 | -0.94 | -0.10 | 245565 | 1714 | 7.52 | 7.60 | 7.50 | 7.60 | 0.80 | 0.06 | 245137 | 2228 | 97.20 | 97.50 | 96.70 | 97.00 | 0.52 | 0.50 | 242658 | 2511 | 9.44 | 9.44 | 9.37 | 9.37 | -0.74 | -0.07 | 241206 | 6668 | 46.80 | 47.55 | 46.60 | 47.35 | 1.18 | 0.55 | 239009 | 1539 | 19.35 | 19.70 | 19.35 | 19.70 | 1.03 | 0.20 | 236282 | 6142 | 9.40 | 9.60 | 9.35 | 9.59 | 1.37 | 0.13 | 236118 | 3060 | 21.35 | 21.55 | 21.30 | 21.30 | 0.00 | 0.00 | 235250 | 2480 | 155.00 | 160.00 | 155.00 | 158.50 | 1.60 | 2.50 | 234461 | 2231 | 68.80 | 70.00 | 68.80 | 69.30 | 0.73 | 0.50 | 233494 | 3356 | 50.90 | 51.00 | 50.10 | 50.10 | -0.79 | -0.40 | 232487 | 6166 | 61.40 | 61.90 | 61.00 | 61.00 | -0.65 | -0.40 | 232147 | 1603 | 38.50 | 39.20 | 38.50 | 39.00 | 0.00 | 0.00 | 231091 | 1309 | 10.35 | 10.35 | 10.20 | 10.25 | 0.00 | 0.00 | 230202 | 6456 | 40.60 | 40.60 | 40.30 | 40.45 | -0.25 | -0.10 | 229619 | 1219 | 14.65 | 14.75 | 14.55 | 14.70 | 0.00 | 0.00 | 228448 | 5225 | 82.00 | 83.00 | 81.60 | 82.30 | 0.73 | 0.60 | 227787 | 1449 | 12.00 | 12.25 | 12.00 | 12.05 | 0.84 | 0.10 | 223358 | 4560 | 40.00 | 40.00 | 38.45 | 38.70 | -2.76 | -1.10 | 221040 | 6209 | 24.95 | 25.00 | 24.75 | 24.90 | -0.20 | -0.05 | 217408 | 2613 | 27.30 | 27.60 | 27.05 | 27.20 | 0.55 | 0.15 | 216719 | 2705 | 18.40 | 18.55 | 18.30 | 18.45 | 0.00 | 0.00 | 216492 | 1321 | 36.05 | 36.25 | 35.70 | 35.95 | -0.83 | -0.30 | 216435 | 6288 | 19.70 | 19.75 | 19.50 | 19.50 | -0.26 | -0.05 | 215133 | 2617 | 28.15 | 28.30 | 28.10 | 28.20 | 0.18 | 0.05 | 214971 | 3518 | 16.05 | 16.45 | 16.00 | 16.30 | 2.19 | 0.35 | 213895 | 3550 | 14.70 | 14.75 | 14.30 | 14.35 | -2.05 | -0.30 | 212323 | 0052 | 188.05 | 189.75 | 187.55 | 189.75 | 0.45 | 0.85 | 211963 | 1455 | 8.93 | 9.05 | 8.93 | 8.99 | 0.67 | 0.06 | 209928 | 1773 | 121.00 | 123.00 | 121.00 | 122.00 | 0.00 | 0.00 | 206886 | 2888B | 37.95 | 38.00 | 37.90 | 37.95 | 0.00 | 0.00 | 206702 | 1540 | 28.90 | 29.30 | 28.90 | 29.15 | 0.52 | 0.15 | 204585 | 3057 | 10.40 | 10.45 | 10.25 | 10.25 | -0.97 | -0.10 | 203514 | 2038 | 15.05 | 15.15 | 14.90 | 15.10 | 0.33 | 0.05 | 202340 | 2887E | 50.30 | 50.30 | 50.20 | 50.30 | 0.00 | 0.00 | 200078 | 8429 | 8.07 | 8.13 | 8.05 | 8.05 | -0.25 | -0.02 | 199623 | 2614 | 17.50 | 17.60 | 17.35 | 17.55 | 0.57 | 0.10 | 199098 | 6136 | 23.85 | 23.95 | 23.80 | 23.95 | 0.42 | 0.10 | 197725 | |
|