| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 001210 | 929.00 | 1085.00 | 929.00 | 1085.00 | 29.94 | 250.00 | 45722733 | | 086960 | 1428.00 | 1685.00 | 1417.00 | 1505.00 | 5.99 | 85.00 | 44234277 | | 090710 | 8450.00 | 9790.00 | 8350.00 | 9380.00 | 12.88 | 1070.00 | 42987933 | | 365590 | 518.00 | 673.00 | 516.00 | 563.00 | 8.69 | 45.00 | 25705668 | | 122350 | 1415.00 | 1833.00 | 1377.00 | 1833.00 | 30.00 | 423.00 | 25649289 | | 101400 | 345.00 | 439.00 | 340.00 | 396.00 | 14.78 | 51.00 | 23645097 | | 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 | | 098460 | 27050.00 | 30850.00 | 26850.00 | 29750.00 | 13.33 | 3500.00 | 22009654 | | 217500 | 3730.00 | 3900.00 | 3075.00 | 3225.00 | -1.53 | -50.00 | 19507760 | | 017040 | 1428.00 | 1747.00 | 1411.00 | 1468.00 | 9.23 | 124.00 | 18992437 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 053700 | 7220.00 | 9040.00 | 7110.00 | 8400.00 | 19.15 | 1350.00 | 18545364 | | 036170 | 2010.00 | 2075.00 | 1665.00 | 1726.00 | -7.25 | -135.00 | 17407246 | | 013720 | 955.00 | 1130.00 | 915.00 | 1040.00 | 19.27 | 168.00 | 15875533 | | 010170 | 3120.00 | 3385.00 | 3085.00 | 3160.00 | 2.10 | 65.00 | 15831888 | | 250060 | 4065.00 | 4915.00 | 4030.00 | 4500.00 | 15.68 | 610.00 | 13196343 | | 018880 | 3030.00 | 3035.00 | 2915.00 | 3000.00 | 5.45 | 155.00 | 12685447 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 079950 | 7440.00 | 7440.00 | 5540.00 | 5740.00 | 0.17 | 10.00 | 10983096 | | 019540 | 4305.00 | 5590.00 | 4280.00 | 5000.00 | 16.28 | 700.00 | 9517590 | | 115440 | 7260.00 | 8460.00 | 7090.00 | 7600.00 | 4.68 | 340.00 | 8744743 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 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 | | 049630 | 4495.00 | 4790.00 | 4310.00 | 4610.00 | 0.88 | 40.00 | 7891838 | | 104040 | 709.00 | 882.00 | 709.00 | 756.00 | 5.73 | 41.00 | 7808385 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 050090 | 1107.00 | 1196.00 | 920.00 | 934.00 | -7.25 | -73.00 | 7230870 | | 001440 | 28250.00 | 28900.00 | 26250.00 | 26500.00 | -1.30 | -350.00 | 6827147 | | 900300 | 185.00 | 188.00 | 173.00 | 175.00 | -5.41 | -10.00 | 6769698 | | 025440 | 980.00 | 1246.00 | 938.00 | 1246.00 | 29.93 | 287.00 | 6583082 | | 049180 | 1600.00 | 1678.00 | 1460.00 | 1535.00 | 5.14 | 75.00 | 6541170 | | 128540 | 1825.00 | 2370.00 | 1825.00 | 2370.00 | 29.86 | 545.00 | 6489892 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 014910 | 3300.00 | 3620.00 | 2850.00 | 3105.00 | -1.27 | -40.00 | 5996120 | | 008600 | 298.00 | 319.00 | 254.00 | 307.00 | -0.65 | -2.00 | 5475885 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 291230 | 690.00 | 893.00 | 686.00 | 893.00 | 29.99 | 206.00 | 5344082 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 012610 | 4425.00 | 4940.00 | 4250.00 | 4545.00 | 2.94 | 130.00 | 4898454 | | 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 | | 009320 | 1076.00 | 1248.00 | 1069.00 | 1104.00 | 3.56 | 38.00 | 4670312 | | 332570 | 8830.00 | 8900.00 | 7900.00 | 7970.00 | -9.53 | -840.00 | 4513452 | | 030530 | 40250.00 | 43600.00 | 39400.00 | 43600.00 | 11.08 | 4350.00 | 4509248 | | 290120 | 2790.00 | 3575.00 | 2605.00 | 3575.00 | 30.00 | 825.00 | 4291396 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 060720 | 16310.00 | 16540.00 | 14460.00 | 14930.00 | 5.59 | 790.00 | 4067946 | |
|
