Symbol | Open | High | Low | Close | Percent | Change | Volume | 1302 | 33.95 | 35.05 | 33.95 | 34.85 | 2.65 | 0.90 | 898760 | 2030 | 90.10 | 93.80 | 90.10 | 93.40 | 3.66 | 3.30 | 886510 | 2110 | 15.20 | 15.20 | 14.48 | 14.54 | -6.79 | -1.06 | 883706 | 6090 | 15.20 | 15.40 | 15.14 | 15.32 | 1.32 | 0.20 | 871540 | 7020 | 45.20 | 46.25 | 45.20 | 46.15 | 1.99 | 0.90 | 871480 | 2290 | 46.85 | 47.10 | 46.55 | 46.55 | -0.64 | -0.30 | 858810 | 8311 | 11.60 | 11.68 | 11.50 | 11.52 | -0.69 | -0.08 | 842090 | 8050 | 23.16 | 24.40 | 23.00 | 23.72 | 4.04 | 0.92 | 792490 | 4009 | 69.30 | 69.70 | 67.70 | 67.70 | -1.17 | -0.80 | 785300 | 2340 | 19.80 | 20.16 | 19.78 | 20.12 | 1.93 | 0.38 | 782420 | 2350 | 13.40 | 13.48 | 13.38 | 13.44 | 0.30 | 0.04 | 775840 | 7201 | 89.00 | 90.00 | 87.60 | 87.60 | -1.02 | -0.90 | 775700 | 8260 | 8.47 | 8.58 | 8.45 | 8.53 | 0.47 | 0.04 | 757920 | 8160 | 12.36 | 12.62 | 12.36 | 12.54 | 1.46 | 0.18 | 738410 | 2010 | 88.80 | 89.10 | 88.70 | 88.90 | -0.11 | -0.10 | 720210 | 6020 | 25.45 | 25.70 | 25.30 | 25.60 | 0.79 | 0.20 | 707910 | 4040 | 18.60 | 18.66 | 18.44 | 18.48 | -1.07 | -0.20 | 692000 | 2150 | 37.70 | 38.10 | 37.20 | 37.25 | -0.93 | -0.35 | 686250 | 1140 | 38.40 | 38.95 | 38.40 | 38.85 | 1.17 | 0.45 | 672790 | 2080 | 70.70 | 71.00 | 67.70 | 67.70 | -4.38 | -3.10 | 639870 | 8190 | 9.67 | 9.80 | 9.51 | 9.74 | 0.72 | 0.07 | 632260 | 4191 | 36.00 | 37.00 | 35.95 | 36.85 | 2.50 | 0.90 | 607440 | 1010 | 33.70 | 34.15 | 33.70 | 33.80 | -0.15 | -0.05 | 603600 | 1201 | 9.88 | 10.04 | 9.88 | 10.02 | 1.21 | 0.12 | 588870 | 4011 | 15.18 | 15.30 | 15.16 | 15.18 | 0.26 | 0.04 | 578980 | 2190 | 29.95 | 30.00 | 29.55 | 29.60 | -1.17 | -0.35 | 570980 | 3007 | 39.55 | 40.50 | 39.05 | 39.70 | 1.15 | 0.45 | 558370 | 4003 | 73.60 | 74.30 | 73.00 | 73.50 | -0.14 | -0.10 | 549140 | 2120 | 29.50 | 29.50 | 29.20 | 29.25 | -0.17 | -0.05 | 544310 | 1832 | 43.00 | 43.25 | 42.50 | 42.55 | -0.93 | -0.40 | 538720 | 3030 | 59.80 | 60.10 | 59.60 | 59.80 | 0.17 | 0.10 | 532720 | 4100 | 73.60 | 74.10 | 72.70 | 73.30 | 0.27 | 0.20 | 527550 | 4050 | 53.90 | 54.00 | 51.90 | 52.10 | -2.43 | -1.30 | 520620 | 2020 | 128.40 | 129.40 | 128.20 | 129.20 | 0.62 | 0.80 | 513180 | 1301 | 27.75 | 28.35 | 27.75 | 28.35 | 1.61 | 0.45 | 472790 | 4141 | 81.00 | 84.90 | 80.90 | 82.40 | 2.36 | 1.90 | 472220 | 8300 | 17.00 | 17.30 | 16.98 | 17.20 | 1.18 | 0.20 | 458460 | 6040 | 19.10 | 19.40 | 19.10 | 19.22 | 0.63 | 0.12 | 455140 | 2050 | 39.15 | 39.40 | 38.70 | 39.00 | -0.38 | -0.15 | 447170 | 1210 | 40.05 | 40.50 | 39.95 | 40.00 | 0.38 | 0.15 | 446830 | 1212 | 80.00 | 85.50 | 79.10 | 84.50 | 6.69 | 5.30 | 443480 | 2300 | 33.10 | 33.35 | 32.60 | 33.00 | 0.46 | 0.15 | 441550 | 1060 | 37.45 | 38.30 | 37.45 | 37.85 | 1.07 | 0.40 | 440550 | 4031 | 33.70 | 34.00 | 33.20 | 33.20 | -1.04 | -0.35 | 440050 | 1214 | 26.20 | 26.85 | 26.10 | 26.15 | -0.19 | -0.05 | 430520 | 8060 | 16.22 | 16.60 | 16.20 | 16.52 | 2.48 | 0.40 | 417340 | 6010 | 36.30 | 37.35 | 36.10 | 37.10 | 2.20 | 0.80 | 414260 | 2170 | 43.20 | 43.50 | 42.85 | 43.10 | 0.00 | 0.00 | 403340 | 2090 | 27.35 | 27.55 | 27.05 | 27.10 | -0.73 | -0.20 | 382870 | 2240 | 21.76 | 22.00 | 21.46 | 21.52 | -1.01 | -0.22 | 379770 | |
|