| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 365590 | 518.00 | 673.00 | 516.00 | 563.00 | 8.69 | 45.00 | 25705668 | | 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 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 049630 | 2855.00 | 3175.00 | 2830.00 | 3100.00 | 11.71 | 325.00 | 17981527 | | 000390 | 8530.00 | 10140.00 | 8140.00 | 8600.00 | -0.23 | -20.00 | 16407204 | | 054920 | 3990.00 | 4895.00 | 3965.00 | 4495.00 | 13.94 | 550.00 | 16101611 | | 100790 | 18440.00 | 22200.00 | 17700.00 | 22200.00 | 29.98 | 5120.00 | 13774316 | | 293580 | 1557.00 | 1651.00 | 1525.00 | 1570.00 | 4.32 | 65.00 | 12663301 | | 203400 | 2465.00 | 3145.00 | 2465.00 | 2955.00 | 9.04 | 245.00 | 12517222 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 5620.00 | 5940.00 | 5550.00 | 5820.00 | 5.43 | 300.00 | 9711191 | | 049180 | 686.00 | 864.00 | 669.00 | 864.00 | 29.92 | 199.00 | 8788130 | | 039860 | 4490.00 | 5210.00 | 4455.00 | 4975.00 | 13.33 | 585.00 | 8729507 | | 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 | | 038500 | 4475.00 | 5080.00 | 4400.00 | 4785.00 | 7.05 | 315.00 | 8184831 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 030530 | 33500.00 | 35950.00 | 33050.00 | 33700.00 | 1.97 | 650.00 | 7694614 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 098460 | 24050.00 | 25650.00 | 23350.00 | 24500.00 | 3.38 | 800.00 | 7544047 | | 330350 | 8620.00 | 9590.00 | 8320.00 | 8680.00 | 0.70 | 60.00 | 7103307 | | 274090 | 12450.00 | 15170.00 | 12430.00 | 15170.00 | 29.99 | 3500.00 | 6960748 | | 347700 | 14110.00 | 14900.00 | 13460.00 | 14010.00 | 8.10 | 1050.00 | 6827073 | | 006340 | 3795.00 | 4045.00 | 3790.00 | 3935.00 | 4.93 | 185.00 | 6332409 | | 001520 | 857.00 | 867.00 | 841.00 | 843.00 | -2.32 | -20.00 | 6284644 | | 064260 | 7630.00 | 7730.00 | 7320.00 | 7500.00 | 1.21 | 90.00 | 6105047 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 039610 | 7650.00 | 9490.00 | 7650.00 | 8600.00 | 12.57 | 960.00 | 6062653 | | 092040 | 2035.00 | 2200.00 | 1945.00 | 1945.00 | -29.91 | -830.00 | 5587567 | | 027360 | 3485.00 | 3800.00 | 3485.00 | 3685.00 | 9.19 | 310.00 | 5480159 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 010170 | 2270.00 | 2315.00 | 2120.00 | 2165.00 | -3.13 | -70.00 | 5274114 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 001780 | 2170.00 | 2325.00 | 2150.00 | 2230.00 | 5.94 | 125.00 | 5076849 | | 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 | | 006910 | 5240.00 | 5680.00 | 5210.00 | 5420.00 | 5.86 | 300.00 | 4444396 | | 304840 | 1000.00 | 1091.00 | 921.00 | 960.00 | -27.00 | -355.00 | 4362067 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 220260 | 6880.00 | 7330.00 | 6680.00 | 6940.00 | 4.52 | 300.00 | 4098412 | | 208370 | 5200.00 | 5920.00 | 5110.00 | 5810.00 | 15.97 | 800.00 | 4005306 | | 140670 | 15030.00 | 18830.00 | 14500.00 | 17650.00 | 12.78 | 2000.00 | 3841103 | | 018880 | 3080.00 | 3095.00 | 3005.00 | 3090.00 | 0.32 | 10.00 | 3798097 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 250060 | 3500.00 | 3670.00 | 3355.00 | 3430.00 | 1.18 | 40.00 | 3664800 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 058610 | 86300.00 | 94200.00 | 82600.00 | 91300.00 | 1.67 | 1500.00 | 3608371 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | |
|
