Symbol | Open | High | Low | Close | Percent | Change | Volume | 5110 | 22.36 | 22.58 | 22.36 | 22.42 | 0.00 | 0.00 | 379530 | 2330 | 45.45 | 45.50 | 45.00 | 45.25 | -0.66 | -0.30 | 370550 | 4051 | 71.50 | 72.60 | 71.30 | 72.20 | 1.69 | 1.20 | 370510 | 8030 | 9.18 | 9.22 | 9.12 | 9.14 | -0.44 | -0.04 | 364130 | 3002 | 14.04 | 14.10 | 14.02 | 14.06 | 0.29 | 0.04 | 363860 | 8020 | 18.66 | 18.90 | 18.32 | 18.32 | -1.82 | -0.34 | 362390 | 1182 | 15.48 | 15.72 | 15.48 | 15.62 | 1.03 | 0.16 | 359200 | 4012 | 45.55 | 47.30 | 45.55 | 46.90 | 3.19 | 1.45 | 351940 | 4230 | 26.50 | 27.20 | 26.50 | 26.70 | 1.33 | 0.35 | 350830 | 1304 | 28.15 | 28.35 | 27.70 | 27.95 | -0.71 | -0.20 | 349270 | 3091 | 12.74 | 12.78 | 12.66 | 12.74 | 0.31 | 0.04 | 348560 | 1080 | 26.55 | 26.75 | 26.50 | 26.50 | -0.38 | -0.10 | 344530 | 6070 | 55.70 | 56.20 | 55.70 | 56.20 | 1.26 | 0.70 | 342970 | 1050 | 40.45 | 41.40 | 40.45 | 41.20 | 0.61 | 0.25 | 342520 | 1320 | 25.30 | 25.90 | 25.20 | 25.60 | 1.99 | 0.50 | 341000 | 1030 | 17.08 | 17.28 | 17.08 | 17.20 | 0.70 | 0.12 | 304230 | 2160 | 46.60 | 47.95 | 46.35 | 46.50 | 0.22 | 0.10 | 291950 | 2200 | 61.80 | 62.70 | 61.00 | 61.40 | -0.32 | -0.20 | 290370 | 6012 | 28.65 | 29.15 | 28.50 | 28.85 | 0.52 | 0.15 | 288930 | 4008 | 37.40 | 37.40 | 36.55 | 36.55 | -2.40 | -0.90 | 287860 | 4006 | 28.20 | 28.75 | 28.00 | 28.20 | -0.70 | -0.20 | 284770 | 6001 | 64.60 | 65.40 | 63.80 | 65.20 | 1.24 | 0.80 | 268850 | 4180 | 34.10 | 35.05 | 34.00 | 34.85 | 2.20 | 0.75 | 268510 | 4010 | 27.00 | 27.60 | 26.95 | 27.55 | 1.66 | 0.45 | 267670 | 3001 | 12.52 | 12.62 | 12.50 | 12.60 | 0.80 | 0.10 | 267580 | 6002 | 37.35 | 38.10 | 37.15 | 37.80 | 1.34 | 0.50 | 253730 | 4280 | 7.80 | 7.83 | 7.79 | 7.82 | 0.26 | 0.02 | 245660 | 4330 | 8.94 | 9.02 | 8.93 | 9.02 | 1.01 | 0.09 | 240520 | 2210 | 36.00 | 36.40 | 35.75 | 36.20 | 0.56 | 0.20 | 234740 | 8280 | 17.00 | 17.18 | 16.70 | 16.84 | 0.12 | 0.02 | 231730 | 4240 | 16.18 | 16.18 | 16.02 | 16.14 | 0.25 | 0.04 | 231400 | 4320 | 19.06 | 19.56 | 19.06 | 19.34 | 1.68 | 0.32 | 228640 | 8312 | 17.50 | 17.74 | 17.44 | 17.48 | -0.11 | -0.02 | 228050 | 1213 | 48.05 | 48.45 | 47.90 | 48.00 | -0.10 | -0.05 | 227580 | 4005 | 117.00 | 120.00 | 116.00 | 118.60 | 2.24 | 2.60 | 227360 | 8100 | 13.98 | 14.10 | 13.90 | 13.94 | 0.00 | 0.00 | 226190 | 1820 | 25.95 | 26.10 | 25.65 | 25.75 | 0.00 | 0.00 | 224310 | 2180 | 43.95 | 44.45 | 43.90 | 44.30 | 1.03 | 0.45 | 223920 | 8150 | 16.50 | 16.72 | 16.38 | 16.44 | -0.24 | -0.04 | 222490 | 4342 | 13.44 | 13.44 | 13.28 | 13.28 | -0.60 | -0.08 | 217780 | 6004 | 92.00 | 92.00 | 90.00 | 90.30 | -1.53 | -1.40 | 212880 | 4331 | 17.90 | 18.46 | 17.90 | 18.28 | 2.12 | 0.38 | 204810 | 4261 | 81.80 | 82.20 | 80.00 | 81.70 | 0.86 | 0.70 | 200680 | 2280 | 58.00 | 58.50 | 57.70 | 57.90 | -0.17 | -0.10 | 193840 | 4150 | 20.66 | 20.68 | 20.46 | 20.50 | -0.49 | -0.10 | 182480 | 4340 | 9.64 | 9.69 | 9.61 | 9.68 | -0.41 | -0.04 | 174550 | 8012 | 19.42 | 19.74 | 19.42 | 19.62 | 1.34 | 0.26 | 170210 | 4260 | 70.00 | 70.70 | 69.50 | 69.80 | -0.29 | -0.20 | 164020 | 3090 | 16.82 | 16.82 | 16.60 | 16.74 | 0.24 | 0.04 | 161340 | 8200 | 18.96 | 19.12 | 18.90 | 19.12 | 0.42 | 0.08 | 160740 | |
|