| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 195990 | 320.00 | 364.00 | 306.00 | 308.00 | 0.98 | 3.00 | 33330719 | | 099440 | 4790.00 | 5160.00 | 4625.00 | 4870.00 | 6.45 | 295.00 | 32036732 | | 033170 | 732.00 | 917.00 | 732.00 | 800.00 | 13.31 | 94.00 | 25797318 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 004060 | 342.00 | 366.00 | 329.00 | 347.00 | 2.36 | 8.00 | 19978671 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 049630 | 1724.00 | 1800.00 | 1650.00 | 1657.00 | -4.77 | -83.00 | 10750073 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 317850 | 8860.00 | 9650.00 | 8250.00 | 8900.00 | 2.06 | 180.00 | 8589936 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 128820 | 4135.00 | 4945.00 | 4055.00 | 4705.00 | 14.20 | 585.00 | 7549456 | | 006340 | 3700.00 | 3850.00 | 3620.00 | 3630.00 | -0.41 | -15.00 | 6446575 | | 044960 | 4250.00 | 4840.00 | 4190.00 | 4250.00 | 2.04 | 85.00 | 6389687 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 090710 | 5000.00 | 5040.00 | 4727.00 | 4770.00 | -2.85 | -140.00 | 5906106 | | 041930 | 5730.00 | 7200.00 | 5730.00 | 6350.00 | 11.80 | 670.00 | 5681623 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 191410 | 1998.00 | 2150.00 | 1740.00 | 1755.00 | -15.01 | -310.00 | 5354796 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 098460 | 19410.00 | 19460.00 | 18780.00 | 19100.00 | 1.11 | 210.00 | 4600160 | | 007660 | 144200.00 | 148200.00 | 137900.00 | 140700.00 | 12.47 | 15600.00 | 4336712 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 114450 | 4045.00 | 4175.00 | 3775.00 | 3775.00 | -6.67 | -270.00 | 4089028 | | 010170 | 1870.00 | 1949.00 | 1870.00 | 1896.00 | 3.04 | 56.00 | 4002756 | | 092200 | 6990.00 | 7600.00 | 6710.00 | 6760.00 | -2.59 | -180.00 | 3943678 | | 030530 | 23000.00 | 25000.00 | 22150.00 | 24550.00 | 11.34 | 2500.00 | 3693094 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 005690 | 16960.00 | 17410.00 | 15710.00 | 16040.00 | -1.60 | -260.00 | 3645811 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 255220 | 2505.00 | 2600.00 | 2440.00 | 2575.00 | 1.18 | 30.00 | 3420318 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 014970 | 7670.00 | 8640.00 | 7160.00 | 7680.00 | 1.45 | 110.00 | 3118321 | | 032820 | 3670.00 | 3820.00 | 3670.00 | 3745.00 | 3.45 | 125.00 | 3086956 | | 154030 | 2460.00 | 3000.00 | 2160.00 | 2190.00 | -8.18 | -195.00 | 3056688 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 035890 | 1630.00 | 1662.00 | 1547.00 | 1623.00 | -7.31 | -128.00 | 2989280 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 200470 | 4355.00 | 4770.00 | 4250.00 | 4715.00 | 15.56 | 635.00 | 2962149 | | 062970 | 3370.00 | 3700.00 | 3155.00 | 3160.00 | 0.64 | 20.00 | 2823105 | | 058470 | 60600.00 | 64500.00 | 58900.00 | 63100.00 | 11.88 | 6700.00 | 2804197 | | 001440 | 22450.00 | 23000.00 | 21650.00 | 21850.00 | 0.23 | 50.00 | 2785784 | |
|
