| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 134580 | 2395.00 | 3120.00 | 2375.00 | 2705.00 | 11.55 | 280.00 | 25646125 | | 005930 | 71500.00 | 71900.00 | 70600.00 | 70600.00 | 0.14 | 100.00 | 19423901 | | 034020 | 58200.00 | 63300.00 | 57200.00 | 61500.00 | 7.14 | 4100.00 | 19146350 | | 047040 | 3700.00 | 4255.00 | 3685.00 | 4155.00 | 13.06 | 480.00 | 13111678 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 008970 | 1440.00 | 1488.00 | 1415.00 | 1415.00 | -1.74 | -25.00 | 7466142 | | 000660 | 246500.00 | 251000.00 | 245000.00 | 245000.00 | -4.11 | -10500.00 | 6257639 | | 007980 | 2040.00 | 2160.00 | 2000.00 | 2085.00 | 2.21 | 45.00 | 6012845 | | 012170 | 3820.00 | 3925.00 | 2655.00 | 2655.00 | -29.95 | -1135.00 | 5626941 | | 019180 | 4035.00 | 4790.00 | 3975.00 | 4600.00 | 14.00 | 565.00 | 5294517 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 015760 | 37350.00 | 39350.00 | 37300.00 | 38400.00 | 2.40 | 900.00 | 4766453 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 010140 | 18980.00 | 19320.00 | 18920.00 | 19250.00 | 1.69 | 320.00 | 4466975 | | 018880 | 3595.00 | 3900.00 | 3560.00 | 3795.00 | 4.55 | 165.00 | 4418450 | | 035720 | 65900.00 | 67800.00 | 62900.00 | 64000.00 | -1.99 | -1300.00 | 4336535 | | 097230 | 13470.00 | 14330.00 | 13130.00 | 14080.00 | 4.53 | 610.00 | 3988139 | | 000040 | 562.00 | 644.00 | 557.00 | 580.00 | 3.57 | 20.00 | 3923027 | | 011700 | 3340.00 | 3900.00 | 3285.00 | 3545.00 | 5.98 | 200.00 | 3808850 | | 200130 | 19400.00 | 20300.00 | 17090.00 | 17550.00 | -0.85 | -150.00 | 3761786 | | 037270 | 9550.00 | 9720.00 | 9070.00 | 9100.00 | -4.41 | -420.00 | 3045986 | | 002700 | 1371.00 | 1475.00 | 1353.00 | 1354.00 | 0.97 | 13.00 | 2905492 | | 009270 | 1823.00 | 1843.00 | 1788.00 | 1795.00 | -2.13 | -39.00 | 2607446 | | 034220 | 11390.00 | 11690.00 | 11300.00 | 11430.00 | 0.44 | 50.00 | 2438195 | | 052690 | 88900.00 | 103500.00 | 88400.00 | 100300.00 | 15.29 | 13300.00 | 2315708 | | 042660 | 106000.00 | 111700.00 | 105900.00 | 111400.00 | 5.89 | 6200.00 | 2301395 | | 007460 | 694.00 | 710.00 | 678.00 | 681.00 | -1.87 | -13.00 | 2273360 | | 006220 | 14800.00 | 15850.00 | 14670.00 | 15300.00 | 3.24 | 480.00 | 2064641 | | 073240 | 4985.00 | 5140.00 | 4915.00 | 4925.00 | 0.51 | 25.00 | 1868253 | | 033530 | 5450.00 | 5950.00 | 5360.00 | 5880.00 | 10.53 | 560.00 | 1853252 | | 000720 | 60100.00 | 63000.00 | 59400.00 | 61100.00 | 3.91 | 2300.00 | 1800126 | | 009830 | 29150.00 | 30200.00 | 28500.00 | 29550.00 | -1.01 | -300.00 | 1658100 | | 009730 | 1011.00 | 1070.00 | 988.00 | 1030.00 | 2.79 | 28.00 | 1611117 | | 006340 | 2920.00 | 2970.00 | 2885.00 | 2885.00 | -1.03 | -30.00 | 1579528 | | 024720 | 14200.00 | 14490.00 | 13090.00 | 13090.00 | -8.01 | -1140.00 | 1565528 | | 042670 | 14300.00 | 14620.00 | 14090.00 | 14300.00 | 0.28 | 40.00 | 1531050 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 003530 | 5320.00 | 5520.00 | 5300.00 | 5420.00 | 2.46 | 130.00 | 1486751 | | 055550 | 67400.00 | 68300.00 | 66800.00 | 67000.00 | 0.15 | 100.00 | 1460390 | | 054300 | 1039.00 | 1047.00 | 1017.00 | 1024.00 | -1.25 | -13.00 | 1452648 | | 093240 | 1981.00 | 2050.00 | 1971.00 | 1985.00 | -0.75 | -15.00 | 1430353 | | 011930 | 1537.00 | 1554.00 | 1520.00 | 1522.00 | -0.98 | -15.00 | 1423715 | | 001510 | 613.00 | 630.00 | 613.00 | 624.00 | 0.48 | 3.00 | 1336622 | | 004140 | 3045.00 | 3105.00 | 3025.00 | 3035.00 | 2.19 | 65.00 | 1333402 | | 082740 | 39700.00 | 42400.00 | 39300.00 | 42350.00 | 7.62 | 3000.00 | 1328296 | | 031820 | 654.00 | 655.00 | 612.00 | 630.00 | 3.11 | 19.00 | 1319098 | |
|
