| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 047810 | 103000.00 | 118800.00 | 101700.00 | 115000.00 | 14.77 | 14800.00 | 4499169 | | 033240 | 19690.00 | 22750.00 | 19590.00 | 22400.00 | 13.42 | 2650.00 | 671877 | | 228760 | 22000.00 | 24000.00 | 21450.00 | 23350.00 | 10.66 | 2250.00 | 482907 | | 148250 | 7200.00 | 8000.00 | 7130.00 | 7960.00 | 8.74 | 640.00 | 386396 | | 036710 | 2025.00 | 2380.00 | 2015.00 | 2275.00 | 8.33 | 175.00 | 1502718 | | 058850 | 2900.00 | 3195.00 | 2890.00 | 3035.00 | 8.01 | 225.00 | 19770105 | | 114090 | 16240.00 | 17550.00 | 16210.00 | 17350.00 | 7.16 | 1160.00 | 652554 | | 251270 | 63800.00 | 68600.00 | 63700.00 | 68000.00 | 7.09 | 4500.00 | 503895 | | 010640 | 4185.00 | 4535.00 | 4140.00 | 4480.00 | 7.05 | 295.00 | 394542 | | 019180 | 5660.00 | 6200.00 | 5620.00 | 6050.00 | 6.70 | 380.00 | 2652238 | | 032350 | 17410.00 | 18890.00 | 17390.00 | 18500.00 | 6.38 | 1110.00 | 4217601 | | 000950 | 35600.00 | 37900.00 | 34700.00 | 37800.00 | 6.18 | 2200.00 | 4327 | | 003000 | 3575.00 | 3940.00 | 3575.00 | 3790.00 | 6.01 | 215.00 | 3812100 | | 001210 | 854.00 | 920.00 | 847.00 | 901.00 | 6.00 | 51.00 | 610144 | | 072130 | 5480.00 | 5840.00 | 5450.00 | 5800.00 | 5.84 | 320.00 | 565803 | | 036570 | 225500.00 | 240500.00 | 225500.00 | 240000.00 | 5.73 | 13000.00 | 192579 | | 271980 | 14250.00 | 16750.00 | 14200.00 | 14580.00 | 5.12 | 710.00 | 1220661 | | 005070 | 42000.00 | 44800.00 | 41500.00 | 43900.00 | 5.02 | 2100.00 | 799807 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 006110 | 23850.00 | 24100.00 | 23300.00 | 23750.00 | 4.86 | 1100.00 | 129860 | | 064290 | 16490.00 | 17900.00 | 16240.00 | 17250.00 | 4.61 | 760.00 | 771565 | | 011930 | 1736.00 | 1865.00 | 1730.00 | 1778.00 | 4.59 | 78.00 | 32400259 | | 336370 | 7830.00 | 8160.00 | 7700.00 | 8000.00 | 4.17 | 320.00 | 272171 | | 069960 | 80500.00 | 84600.00 | 80500.00 | 84500.00 | 3.94 | 3200.00 | 152698 | | 249420 | 25900.00 | 27450.00 | 25050.00 | 26900.00 | 3.86 | 1000.00 | 3246738 | | 042670 | 15560.00 | 16400.00 | 15520.00 | 15830.00 | 3.60 | 550.00 | 3800107 | | 012750 | 81100.00 | 85000.00 | 80800.00 | 84800.00 | 3.54 | 2900.00 | 69438 | | 003610 | 4975.00 | 5330.00 | 4940.00 | 5140.00 | 3.42 | 170.00 | 91995 | | 090370 | 1404.00 | 1410.00 | 1333.00 | 1378.00 | 3.38 | 45.00 | 107659 | | 001770 | 17480.00 | 17870.00 | 17120.00 | 17870.00 | 3.24 | 560.00 | 3680 | | 136490 | 11770.00 | 12220.00 | 11430.00 | 11600.00 | 3.20 | 360.00 | 478491 | | 008770 | 50900.00 | 53000.00 | 50700.00 | 52500.00 | 3.14 | 1600.00 | 442874 | | 025620 | 8230.00 | 8540.00 | 8100.00 | 8530.00 | 3.14 | 260.00 | 33416 | | 071320 | 82300.00 | 86000.00 | 82000.00 | 84000.00 | 3.07 | 2500.00 | 28596 | | 003075 | 14900.00 | 15320.00 | 14860.00 | 15320.00 | 3.03 | 450.00 | 8541 | | 051630 | 2150.00 | 2245.00 | 2130.00 | 2220.00 | 3.02 | 65.00 | 270370 | | 192820 | 219000.00 | 224500.00 | 219000.00 | 222500.00 | 3.01 | 6500.00 | 110814 | | 020150 | 23750.00 | 24250.00 | 23400.00 | 24250.00 | 2.97 | 700.00 | 89508 | | 068290 | 16970.00 | 17050.00 | 16520.00 | 17050.00 | 2.96 | 490.00 | 9092 | | 009160 | 4600.00 | 4755.00 | 4570.00 | 4730.00 | 2.83 | 130.00 | 123443 | | 005180 | 75800.00 | 78000.00 | 75200.00 | 76200.00 | 2.83 | 2100.00 | 97403 | | 044380 | 532.00 | 551.00 | 526.00 | 547.00 | 2.82 | 15.00 | 190543 | | 004020 | 36150.00 | 37800.00 | 35950.00 | 37100.00 | 2.77 | 1000.00 | 505708 | | 009190 | 1624.00 | 1692.00 | 1624.00 | 1687.00 | 2.74 | 45.00 | 370689 | | 003350 | 57800.00 | 58600.00 | 57400.00 | 58600.00 | 2.63 | 1500.00 | 24995 | | 123690 | 10100.00 | 10280.00 | 9960.00 | 10150.00 | 2.53 | 250.00 | 224852 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | |
|
