| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 118000 | 327.00 | 409.00 | 327.00 | 344.00 | 9.21 | 29.00 | 87052885 | | 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 | | 005930 | 79100.00 | 80500.00 | 78600.00 | 80500.00 | 2.94 | 2300.00 | 24974737 | | 000400 | 1742.00 | 2045.00 | 1735.00 | 1821.00 | 4.66 | 81.00 | 12125916 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 134580 | 2725.00 | 3155.00 | 2670.00 | 2930.00 | 7.52 | 205.00 | 9390564 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 097230 | 31800.00 | 31900.00 | 28550.00 | 29000.00 | -8.37 | -2650.00 | 7827283 | | 011930 | 1786.00 | 1837.00 | 1755.00 | 1789.00 | 0.62 | 11.00 | 7148356 | | 008970 | 2500.00 | 2795.00 | 2500.00 | 2715.00 | -5.24 | -150.00 | 5559348 | | 085310 | 1570.00 | 1608.00 | 1500.00 | 1523.00 | -0.65 | -10.00 | 5394104 | | 019180 | 6120.00 | 7680.00 | 6050.00 | 7100.00 | 17.36 | 1050.00 | 4833257 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 336260 | 33050.00 | 34950.00 | 32550.00 | 33450.00 | 3.56 | 1150.00 | 4546709 | | 000660 | 338500.00 | 357000.00 | 336500.00 | 353000.00 | 5.85 | 19500.00 | 4446658 | | 034020 | 62400.00 | 62500.00 | 60600.00 | 60600.00 | -1.14 | -700.00 | 4347324 | | 008040 | 1370.00 | 1384.00 | 1310.00 | 1320.00 | -3.15 | -43.00 | 4247571 | | 066570 | 81300.00 | 83800.00 | 80000.00 | 82200.00 | 5.52 | 4300.00 | 3742513 | | 010140 | 21550.00 | 21700.00 | 21150.00 | 21450.00 | -0.46 | -100.00 | 3531716 | | 032350 | 18550.00 | 19520.00 | 18150.00 | 19390.00 | 4.81 | 890.00 | 2951809 | | 249420 | 27200.00 | 28400.00 | 26900.00 | 27850.00 | 3.53 | 950.00 | 2941162 | | 015760 | 36700.00 | 36750.00 | 35750.00 | 36500.00 | -0.68 | -250.00 | 2894871 | | 042670 | 16080.00 | 16740.00 | 16000.00 | 16350.00 | 3.28 | 520.00 | 2754362 | | 011200 | 23550.00 | 23550.00 | 22900.00 | 23000.00 | -2.13 | -500.00 | 2560514 | | 035720 | 63200.00 | 65100.00 | 62900.00 | 64700.00 | 3.52 | 2200.00 | 2541491 | | 006800 | 22550.00 | 22600.00 | 21850.00 | 22600.00 | 2.73 | 600.00 | 2526327 | | 007460 | 731.00 | 750.00 | 713.00 | 729.00 | 0.97 | 7.00 | 2230650 | | 001510 | 693.00 | 708.00 | 689.00 | 705.00 | 2.62 | 18.00 | 2141016 | | 272210 | 58700.00 | 61100.00 | 58000.00 | 59100.00 | 2.60 | 1500.00 | 2133285 | | 005935 | 63500.00 | 64500.00 | 63100.00 | 64500.00 | 2.71 | 1700.00 | 2116922 | | 056080 | 11560.00 | 12190.00 | 11550.00 | 11820.00 | 3.87 | 440.00 | 2086819 | | 034220 | 13010.00 | 13140.00 | 12780.00 | 13090.00 | 1.63 | 210.00 | 1950432 | | 005690 | 12610.00 | 12870.00 | 12380.00 | 12510.00 | -0.71 | -90.00 | 1930488 | | 058850 | 3060.00 | 3120.00 | 3010.00 | 3105.00 | 2.31 | 70.00 | 1905508 | | 035510 | 15150.00 | 17660.00 | 15030.00 | 16100.00 | 7.12 | 1070.00 | 1894005 | | 092220 | 799.00 | 833.00 | 794.00 | 827.00 | 3.50 | 28.00 | 1873205 | | 037270 | 8600.00 | 8950.00 | 8600.00 | 8840.00 | 3.88 | 330.00 | 1860408 | | 036540 | 3600.00 | 3770.00 | 3545.00 | 3745.00 | 4.90 | 175.00 | 1780042 | | 047810 | 112000.00 | 112100.00 | 106500.00 | 107400.00 | -6.61 | -7600.00 | 1692488 | | 019170 | 13100.00 | 14510.00 | 13000.00 | 13160.00 | 0.46 | 60.00 | 1536543 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 082740 | 43800.00 | 45150.00 | 42700.00 | 42900.00 | -1.94 | -850.00 | 1470797 | | 055550 | 69200.00 | 69800.00 | 68200.00 | 69000.00 | -1.00 | -700.00 | 1442478 | | 042660 | 112500.00 | 114200.00 | 110500.00 | 111000.00 | -1.77 | -2000.00 | 1438433 | | 028670 | 4115.00 | 4215.00 | 4055.00 | 4160.00 | 1.22 | 50.00 | 1412225 | | 020120 | 4190.00 | 4545.00 | 4160.00 | 4395.00 | 5.40 | 225.00 | 1338971 | |
|
