| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 900110 | 84.00 | 85.00 | 76.00 | 77.00 | -8.33 | -7.00 | 52688877 | | 044480 | 585.00 | 714.00 | 564.00 | 636.00 | 8.72 | 51.00 | 47719740 | | 207760 | 2105.00 | 2235.00 | 1969.00 | 1973.00 | -6.27 | -132.00 | 41306959 | | 032580 | 1207.00 | 1505.00 | 1198.00 | 1335.00 | 10.24 | 124.00 | 39469693 | | 011930 | 1736.00 | 1865.00 | 1730.00 | 1778.00 | 4.59 | 78.00 | 32397189 | | 115610 | 1130.00 | 1389.00 | 1097.00 | 1389.00 | 29.93 | 320.00 | 32368772 | | 090710 | 3415.00 | 3630.00 | 3355.00 | 3360.00 | -1.61 | -55.00 | 28202656 | | 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 | | 065060 | 868.00 | 1110.00 | 865.00 | 1023.00 | 17.86 | 155.00 | 21673349 | | 058850 | 2900.00 | 3195.00 | 2890.00 | 3035.00 | 8.01 | 225.00 | 19764369 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 046390 | 1530.00 | 1698.00 | 1510.00 | 1572.00 | 2.95 | 45.00 | 15366146 | | 200230 | 1300.00 | 1428.00 | 1240.00 | 1341.00 | 4.68 | 60.00 | 13701176 | | 077360 | 5030.00 | 5870.00 | 4850.00 | 5690.00 | 12.67 | 640.00 | 12565895 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 208640 | 464.00 | 509.00 | 455.00 | 460.00 | -1.08 | -5.00 | 11323626 | | 104620 | 6390.00 | 7270.00 | 6360.00 | 6550.00 | 3.97 | 250.00 | 10413272 | | 008040 | 1399.00 | 1464.00 | 1358.00 | 1363.00 | -2.43 | -34.00 | 9764384 | | 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 | | 016600 | 261.00 | 293.00 | 259.00 | 277.00 | 5.73 | 15.00 | 8420210 | | 187660 | 2415.00 | 2730.00 | 2355.00 | 2465.00 | 2.07 | 50.00 | 8011019 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 032820 | 3950.00 | 4050.00 | 3890.00 | 3935.00 | -1.50 | -60.00 | 7723317 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 085310 | 1589.00 | 1655.00 | 1533.00 | 1533.00 | -3.71 | -59.00 | 7320409 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 034230 | 21300.00 | 23400.00 | 21250.00 | 22650.00 | 6.34 | 1350.00 | 6037744 | | 010170 | 1615.00 | 1645.00 | 1570.00 | 1633.00 | 0.93 | 15.00 | 5637893 | | 129890 | 1089.00 | 1190.00 | 1064.00 | 1096.00 | 1.01 | 11.00 | 5488746 | | 096350 | 487.00 | 491.00 | 467.00 | 482.00 | -1.03 | -5.00 | 5437315 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 023790 | 3100.00 | 3180.00 | 2815.00 | 2920.00 | -6.56 | -205.00 | 5350780 | | 097230 | 33600.00 | 34050.00 | 30900.00 | 31650.00 | -4.24 | -1400.00 | 5222352 | | 004410 | 156.00 | 163.00 | 155.00 | 159.00 | 1.92 | 3.00 | 5172409 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 006910 | 4380.00 | 4595.00 | 4350.00 | 4430.00 | -1.34 | -60.00 | 4830852 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 900270 | 227.00 | 227.00 | 222.00 | 225.00 | -0.88 | -2.00 | 4737470 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 047810 | 103000.00 | 118800.00 | 101700.00 | 115000.00 | 14.77 | 14800.00 | 4499169 | | 032350 | 17410.00 | 18890.00 | 17390.00 | 18500.00 | 6.38 | 1110.00 | 4217035 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 100090 | 28900.00 | 29450.00 | 27750.00 | 28000.00 | -1.93 | -550.00 | 3859374 | | 003000 | 3575.00 | 3940.00 | 3575.00 | 3790.00 | 6.01 | 215.00 | 3811728 | | 083660 | 732.00 | 850.00 | 724.00 | 785.00 | 7.24 | 53.00 | 3765168 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | |
|
