| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 053590 | 514.00 | 547.00 | 473.00 | 481.00 | -6.42 | -33.00 | 44594981 | | 207760 | 3560.00 | 3860.00 | 3520.00 | 3580.00 | 2.29 | 80.00 | 37300503 | | 090710 | 2720.00 | 2750.00 | 2565.00 | 2680.00 | -0.19 | -5.00 | 34194579 | | 058850 | 2305.00 | 2840.00 | 2270.00 | 2630.00 | 20.37 | 445.00 | 20520639 | | 054920 | 5050.00 | 6030.00 | 4935.00 | 5500.00 | 10.66 | 530.00 | 19855060 | | 108860 | 9540.00 | 11450.00 | 9250.00 | 11150.00 | 26.42 | 2330.00 | 18865571 | | 102280 | 384.00 | 388.00 | 354.00 | 359.00 | -6.51 | -25.00 | 17699531 | | 056090 | 912.00 | 1180.00 | 904.00 | 1180.00 | 29.81 | 271.00 | 16937919 | | 121800 | 4345.00 | 4900.00 | 4300.00 | 4605.00 | 6.11 | 265.00 | 15930554 | | 297570 | 2235.00 | 2245.00 | 2015.00 | 2035.00 | -2.86 | -60.00 | 13357784 | | 215100 | 7070.00 | 8100.00 | 7050.00 | 7650.00 | 9.60 | 670.00 | 11979587 | | 187790 | 1520.00 | 1695.00 | 1450.00 | 1495.00 | 0.00 | 0.00 | 11896251 | | 067000 | 4865.00 | 5320.00 | 4810.00 | 5160.00 | 5.52 | 270.00 | 11633406 | | 030350 | 800.00 | 914.00 | 797.00 | 838.00 | 5.54 | 44.00 | 10678563 | | 013720 | 395.00 | 396.00 | 370.00 | 384.00 | -3.03 | -12.00 | 9512265 | | 230980 | 846.00 | 950.00 | 846.00 | 887.00 | 5.60 | 47.00 | 8836485 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 007460 | 571.00 | 595.00 | 561.00 | 572.00 | 0.18 | 1.00 | 8569186 | | 334970 | 3140.00 | 3625.00 | 3080.00 | 3280.00 | 4.63 | 145.00 | 8076119 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 082660 | 940.00 | 950.00 | 764.00 | 860.00 | -6.22 | -57.00 | 7989917 | | 289080 | 2140.00 | 2410.00 | 2125.00 | 2180.00 | 5.57 | 115.00 | 7816249 | | 208370 | 2190.00 | 2590.00 | 2190.00 | 2340.00 | 8.08 | 175.00 | 7707498 | | 064480 | 5250.00 | 5770.00 | 5200.00 | 5300.00 | 7.07 | 350.00 | 7686398 | | 036030 | 6540.00 | 7770.00 | 6480.00 | 7770.00 | 29.93 | 1790.00 | 7588387 | | 111870 | 288.00 | 294.00 | 265.00 | 270.00 | -5.59 | -16.00 | 7075745 | | 090360 | 21450.00 | 27600.00 | 20750.00 | 26850.00 | 26.35 | 5600.00 | 6941290 | | 086960 | 2505.00 | 2675.00 | 2480.00 | 2520.00 | 1.20 | 30.00 | 6911088 | | 014200 | 1105.00 | 1110.00 | 1035.00 | 1040.00 | -7.14 | -80.00 | 6599832 | | 237820 | 5190.00 | 6710.00 | 5190.00 | 6360.00 | 23.02 | 1190.00 | 6525497 | | 242040 | 2655.00 | 2850.00 | 2620.00 | 2745.00 | 2.43 | 65.00 | 6398217 | | 065650 | 1775.00 | 1935.00 | 1705.00 | 1735.00 | -1.70 | -30.00 | 6340942 | | 377030 | 15750.00 | 17300.00 | 14650.00 | 15050.00 | 3.79 | 550.00 | 6266171 | | 335890 | 3815.00 | 4070.00 | 3680.00 | 3750.00 | -0.79 | -30.00 | 6142910 | | 019590 | 978.00 | 1085.00 | 963.00 | 1040.00 | 9.47 | 90.00 | 6104485 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 339950 | 2155.00 | 2435.00 | 2130.00 | 2220.00 | 4.47 | 95.00 | 5677187 | | 060230 | 4355.00 | 4660.00 | 4315.00 | 4450.00 | 3.49 | 150.00 | 5584705 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 002760 | 1820.00 | 1915.00 | 1805.00 | 1830.00 | 0.55 | 10.00 | 5257147 | | 004105 | 3120.00 | 4110.00 | 3020.00 | 3895.00 | 23.06 | 730.00 | 5158815 | | 059270 | 6180.00 | 7420.00 | 6010.00 | 6640.00 | 8.50 | 520.00 | 5068716 | | 096040 | 160.00 | 162.00 | 156.00 | 158.00 | 0.00 | 0.00 | 4908228 | | 900310 | 1425.00 | 1425.00 | 1360.00 | 1410.00 | 0.71 | 10.00 | 4853807 | | 291230 | 6600.00 | 6830.00 | 6100.00 | 6150.00 | -3.15 | -200.00 | 4754616 | | 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 | | 003060 | 402.00 | 411.00 | 395.00 | 408.00 | 1.75 | 7.00 | 4629702 | | 161570 | 1170.00 | 1435.00 | 1165.00 | 1255.00 | 7.26 | 85.00 | 4462496 | | 066410 | 1685.00 | 1740.00 | 1655.00 | 1720.00 | 2.38 | 40.00 | 4332425 | |
|
