| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 010170 | 3410.00 | 3975.00 | 3390.00 | 3840.00 | 15.49 | 515.00 | 57185519 | | 340930 | 1354.00 | 1670.00 | 1354.00 | 1550.00 | 15.50 | 208.00 | 43747096 | | 038500 | 7810.00 | 8200.00 | 6460.00 | 6600.00 | -2.37 | -160.00 | 38676043 | | 027360 | 3580.00 | 4510.00 | 3520.00 | 4510.00 | 29.97 | 1040.00 | 30483703 | | 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 | | 054920 | 5870.00 | 6980.00 | 5790.00 | 6330.00 | 9.33 | 540.00 | 21834818 | | 222420 | 1460.00 | 1872.00 | 1452.00 | 1743.00 | 21.04 | 303.00 | 21584981 | | 011930 | 1720.00 | 1919.00 | 1715.00 | 1810.00 | 5.85 | 100.00 | 20836171 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 003530 | 6100.00 | 6810.00 | 5870.00 | 6610.00 | 8.54 | 520.00 | 18395341 | | 032820 | 8890.00 | 9160.00 | 8550.00 | 9010.00 | 3.09 | 270.00 | 17733933 | | 090710 | 15900.00 | 16030.00 | 14530.00 | 15180.00 | -3.74 | -590.00 | 17333242 | | 001290 | 657.00 | 849.00 | 652.00 | 780.00 | 18.72 | 123.00 | 16842895 | | 100790 | 15200.00 | 19350.00 | 14500.00 | 19200.00 | 28.95 | 4310.00 | 16528606 | | 064260 | 9010.00 | 9550.00 | 8840.00 | 9310.00 | 3.67 | 330.00 | 16411887 | | 049630 | 5170.00 | 5220.00 | 4850.00 | 4930.00 | -2.76 | -140.00 | 16000903 | | 001200 | 3885.00 | 4715.00 | 3755.00 | 4310.00 | 11.66 | 450.00 | 15704926 | | 024910 | 2350.00 | 2740.00 | 2245.00 | 2385.00 | 13.03 | 275.00 | 13469685 | | 086960 | 1541.00 | 1614.00 | 1518.00 | 1555.00 | 1.37 | 21.00 | 12644713 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12257302 | | 101400 | 485.00 | 590.00 | 480.00 | 511.00 | 3.23 | 16.00 | 11546121 | | 036540 | 7270.00 | 7280.00 | 6580.00 | 6860.00 | 8.89 | 560.00 | 11492280 | | 086520 | 174800.00 | 182700.00 | 158700.00 | 172000.00 | 2.02 | 3400.00 | 9931896 | | 038530 | 262.00 | 289.00 | 260.00 | 265.00 | 1.53 | 4.00 | 9551991 | | 024060 | 13050.00 | 15060.00 | 12950.00 | 14130.00 | 8.86 | 1150.00 | 9305072 | | 060720 | 14690.00 | 17800.00 | 14060.00 | 16610.00 | 14.55 | 2110.00 | 9282334 | | 048410 | 9240.00 | 10330.00 | 8830.00 | 10100.00 | 8.60 | 800.00 | 8938299 | | 299660 | 3735.00 | 4100.00 | 3170.00 | 3435.00 | 0.15 | 5.00 | 8718359 | | 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 | | 008600 | 386.00 | 398.00 | 360.00 | 365.00 | -3.44 | -13.00 | 8056823 | | 274090 | 24700.00 | 31300.00 | 23150.00 | 29850.00 | 23.86 | 5750.00 | 8016277 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 293580 | 1688.00 | 1850.00 | 1650.00 | 1777.00 | 4.41 | 75.00 | 7900571 | | 008290 | 444.00 | 572.00 | 444.00 | 457.00 | 3.86 | 17.00 | 7872608 | | 018880 | 3405.00 | 3410.00 | 3300.00 | 3330.00 | -1.91 | -65.00 | 7840255 | | 067000 | 2350.00 | 2780.00 | 2335.00 | 2725.00 | 16.45 | 385.00 | 7826852 | | 076610 | 1601.00 | 1700.00 | 1556.00 | 1559.00 | -6.59 | -110.00 | 7711778 | | 195990 | 187.00 | 210.00 | 182.00 | 202.00 | 8.02 | 15.00 | 7661320 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 005880 | 1959.00 | 2025.00 | 1910.00 | 2015.00 | 2.96 | 58.00 | 7274403 | | 042700 | 198900.00 | 210000.00 | 189000.00 | 203500.00 | 11.81 | 21500.00 | 7158623 | | 072770 | 805.00 | 1020.00 | 792.00 | 990.00 | 23.13 | 186.00 | 6800749 | | 006910 | 7980.00 | 8400.00 | 7890.00 | 8130.00 | 3.44 | 270.00 | 6737578 | | 001440 | 26800.00 | 29000.00 | 26250.00 | 28300.00 | 4.81 | 1300.00 | 6728490 | | 007460 | 770.00 | 792.00 | 730.00 | 776.00 | 1.17 | 9.00 | 6421392 | | 034220 | 12110.00 | 12120.00 | 11580.00 | 11810.00 | -2.64 | -320.00 | 6295254 | |
|
