| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 091090 | 847.00 | 1015.00 | 839.00 | 908.00 | 7.20 | 61.00 | 76948995 | | 131400 | 2300.00 | 2600.00 | 2120.00 | 2260.00 | 5.61 | 120.00 | 47775593 | | 018470 | 2340.00 | 2470.00 | 2280.00 | 2395.00 | 4.13 | 95.00 | 26643590 | | 052220 | 3145.00 | 4175.00 | 3140.00 | 4175.00 | 29.86 | 960.00 | 19461648 | | 006220 | 9500.00 | 10600.00 | 9420.00 | 9990.00 | 7.19 | 670.00 | 19138897 | | 036120 | 3440.00 | 3700.00 | 3265.00 | 3345.00 | -0.45 | -15.00 | 18304645 | | 900110 | 167.00 | 182.00 | 161.00 | 166.00 | -0.60 | -1.00 | 17682244 | | 027710 | 2120.00 | 2370.00 | 2040.00 | 2095.00 | 2.95 | 60.00 | 15479679 | | 303030 | 3000.00 | 3000.00 | 2215.00 | 2215.00 | -17.66 | -475.00 | 15392074 | | 005860 | 6210.00 | 6950.00 | 6180.00 | 6210.00 | -0.96 | -60.00 | 14703245 | | 003310 | 3225.00 | 3490.00 | 3135.00 | 3160.00 | -2.02 | -65.00 | 12826032 | | 016790 | 22900.00 | 26800.00 | 20400.00 | 20900.00 | -11.06 | -2600.00 | 12710886 | | 073570 | 1990.00 | 1990.00 | 1620.00 | 1795.00 | 3.76 | 65.00 | 11710958 | | 312610 | 4420.00 | 5290.00 | 4365.00 | 4840.00 | 11.65 | 505.00 | 11423557 | | 007330 | 14700.00 | 17800.00 | 14000.00 | 17100.00 | 20.42 | 2900.00 | 10969092 | | 025620 | 531.00 | 574.00 | 500.00 | 500.00 | -29.97 | -214.00 | 10392445 | | 000040 | 537.00 | 676.00 | 523.00 | 609.00 | 17.12 | 89.00 | 9858431 | | 001440 | 1485.00 | 1535.00 | 1440.00 | 1460.00 | -1.68 | -25.00 | 9756103 | | 021040 | 650.00 | 768.00 | 598.00 | 599.00 | 0.50 | 3.00 | 9413841 | | 043710 | 690.00 | 894.00 | 690.00 | 763.00 | 10.58 | 73.00 | 9140376 | | 023760 | 728.00 | 808.00 | 705.00 | 756.00 | 2.86 | 21.00 | 8588308 | | 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 | | 040300 | 5700.00 | 6000.00 | 5510.00 | 5750.00 | 2.31 | 130.00 | 7728536 | | 095500 | 14350.00 | 15300.00 | 13950.00 | 15300.00 | 12.50 | 1700.00 | 7695020 | | 101670 | 9970.00 | 12300.00 | 9460.00 | 12300.00 | 29.61 | 2810.00 | 7505926 | | 015860 | 5110.00 | 5290.00 | 4420.00 | 4475.00 | 5.17 | 220.00 | 7023347 | | 208340 | 4180.00 | 4735.00 | 3900.00 | 4200.00 | 1.94 | 80.00 | 6909589 | | 044060 | 1495.00 | 1510.00 | 1375.00 | 1400.00 | -6.04 | -90.00 | 6412288 | | 263050 | 6020.00 | 7740.00 | 6010.00 | 7740.00 | 29.87 | 1780.00 | 6376186 | | 053050 | 5520.00 | 5680.00 | 5170.00 | 5290.00 | 3.73 | 190.00 | 6323456 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 090710 | 2270.00 | 2300.00 | 2130.00 | 2165.00 | -3.35 | -75.00 | 5899028 | | 008420 | 4335.00 | 4690.00 | 3945.00 | 4115.00 | -5.73 | -250.00 | 5749302 | | 058400 | 873.00 | 990.00 | 848.00 | 865.00 | -2.04 | -18.00 | 5668254 | | 027040 | 715.00 | 763.00 | 595.00 | 611.00 | -13.33 | -94.00 | 5556849 | | 001570 | 18300.00 | 19250.00 | 17500.00 | 17650.00 | -3.55 | -650.00 | 5527749 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 096040 | 154.00 | 163.00 | 154.00 | 156.00 | 0.65 | 1.00 | 5275243 | | 122350 | 4515.00 | 4790.00 | 4315.00 | 4705.00 | 3.41 | 155.00 | 5274582 | | 258830 | 4475.00 | 4740.00 | 4085.00 | 4190.00 | -4.56 | -200.00 | 5191299 | | 008040 | 1130.00 | 1195.00 | 1080.00 | 1085.00 | -4.41 | -50.00 | 5133446 | | 005110 | 1175.00 | 1190.00 | 1105.00 | 1125.00 | -4.66 | -55.00 | 5072284 | | 002140 | 5550.00 | 6030.00 | 5350.00 | 5350.00 | -4.63 | -260.00 | 5071175 | | 123410 | 4080.00 | 4120.00 | 3805.00 | 3940.00 | -6.19 | -260.00 | 4835520 | | 002900 | 2125.00 | 2150.00 | 1955.00 | 1985.00 | -7.67 | -165.00 | 4771009 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 052420 | 2195.00 | 2250.00 | 2100.00 | 2150.00 | -10.42 | -250.00 | 4629809 | | 083420 | 6970.00 | 9160.00 | 6970.00 | 9160.00 | 29.93 | 2110.00 | 4509748 | | 120240 | 19300.00 | 24850.00 | 19300.00 | 23350.00 | 20.98 | 4050.00 | 4308696 | |
|
