| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 084180 | 1245.00 | 1352.00 | 1150.00 | 1276.00 | | | 82514845 | | 012030 | 2005.00 | 2270.00 | 1999.00 | 2270.00 | | | 80451233 | | 033230 | 3315.00 | 4335.00 | 3305.00 | 4105.00 | | | 75450416 | | 321260 | 3235.00 | 3770.00 | 3210.00 | 3355.00 | | | 40931800 | | 001470 | 2020.00 | 2200.00 | 1956.00 | 2180.00 | | | 39876395 | | 032680 | 662.00 | 760.00 | 660.00 | 692.00 | | | 27641250 | | 001340 | 8900.00 | 9780.00 | 8710.00 | 8790.00 | | | 26515109 | | 123840 | 418.00 | 543.00 | 418.00 | 466.00 | | | 24651343 | | 036170 | 1301.00 | 1423.00 | 1285.00 | 1344.00 | | | 24151190 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | | | 22110164 | | 214680 | 3320.00 | 3725.00 | 3280.00 | 3725.00 | | | 19102808 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 006920 | 4395.00 | 5400.00 | 4370.00 | 4865.00 | | | 18950995 | | 242040 | 3050.00 | 3060.00 | 2750.00 | 2750.00 | | | 18788288 | | 056090 | 912.00 | 1180.00 | 904.00 | 1180.00 | 29.81 | 271.00 | 16937919 | | 072520 | 679.00 | 819.00 | 654.00 | 709.00 | | | 15561089 | | 024910 | 3195.00 | 4100.00 | 3175.00 | 3905.00 | | | 14940384 | | 033320 | 5870.00 | 6840.00 | 5840.00 | 5960.00 | | | 14879599 | | 016740 | 5040.00 | 5040.00 | 4565.00 | 4585.00 | | | 14157312 | | 047400 | 4665.00 | 5050.00 | 4640.00 | 4910.00 | | | 14044731 | | 017900 | 3160.00 | 3350.00 | 3000.00 | 3045.00 | | | 13829894 | | 018500 | 1218.00 | 1516.00 | 1185.00 | 1413.00 | | | 13398314 | | 085810 | 2200.00 | 2235.00 | 1898.00 | 1930.00 | | | 13121151 | | 042040 | 524.00 | 617.00 | 521.00 | 551.00 | | | 11950504 | | 131400 | 8060.00 | 8190.00 | 7640.00 | 7680.00 | | | 10612311 | | 033170 | 1727.00 | 1736.00 | 1645.00 | 1646.00 | | | 10360543 | | 024890 | 3015.00 | 3255.00 | 2915.00 | 2960.00 | | | 10248859 | | 015590 | 936.00 | 1013.00 | 915.00 | 1005.00 | | | 9974217 | | 900250 | 3215.00 | 3215.00 | 2995.00 | 3015.00 | | | 9715442 | | 222810 | 3350.00 | 3630.00 | 3235.00 | 3540.00 | | | 9304648 | | 018000 | 1465.00 | 1800.00 | 1462.00 | 1729.00 | | | 9253688 | | 032580 | 1897.00 | 1949.00 | 1873.00 | 1940.00 | | | 9014897 | | 005950 | 31800.00 | 31850.00 | 27000.00 | 27000.00 | | | 8660530 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 062970 | 2710.00 | 3520.00 | 2690.00 | 3130.00 | | | 8312659 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 007660 | 15280.00 | 15530.00 | 14300.00 | 14820.00 | | | 8001112 | | 036090 | 785.00 | 855.00 | 782.00 | 782.00 | | | 7468292 | | 097800 | 1841.00 | 1999.00 | 1800.00 | 1804.00 | | | 7003321 | | 227950 | 1257.00 | 1399.00 | 1231.00 | 1308.00 | | | 6977514 | | 007460 | 1343.00 | 1507.00 | 1335.00 | 1491.00 | | | 6877936 | | 217620 | 1150.00 | 1206.00 | 1088.00 | 1198.00 | | | 6430781 | | 900300 | 203.00 | 211.00 | 198.00 | 203.00 | | | 6361089 | | 086960 | 2805.00 | 2810.00 | 2680.00 | 2680.00 | | | 6263427 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 293580 | 1241.00 | 1364.00 | 1234.00 | 1319.00 | | | 5350101 | | 059210 | 3950.00 | 4240.00 | 3815.00 | 4090.00 | | | 5118166 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 009190 | 4110.00 | 4520.00 | 3760.00 | 3950.00 | | | 5083876 | |
|
