| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 012800 | 1375.00 | 1609.00 | 1359.00 | 1466.00 | 9.57 | 128.00 | 48600820 | | 010170 | 3420.00 | 3465.00 | 2720.00 | 2840.00 | -15.10 | -505.00 | 37492726 | | 195990 | 211.00 | 232.00 | 192.00 | 203.00 | -25.09 | -68.00 | 29802340 | | 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 | | 024910 | 2350.00 | 2555.00 | 2160.00 | 2255.00 | 14.53 | 286.00 | 18242870 | | 074430 | 1632.00 | 1940.00 | 1604.00 | 1682.00 | 0.06 | 1.00 | 17131282 | | 093240 | 2105.00 | 2345.00 | 1928.00 | 1937.00 | -12.35 | -273.00 | 16653841 | | 001210 | 544.00 | 712.00 | 542.00 | 712.00 | 29.93 | 164.00 | 15887232 | | 049180 | 864.00 | 1098.00 | 861.00 | 1098.00 | 29.94 | 253.00 | 14749546 | | 332570 | 7350.00 | 8380.00 | 7290.00 | 8160.00 | 14.13 | 1010.00 | 13356694 | | 090710 | 8490.00 | 8720.00 | 8110.00 | 8500.00 | 2.78 | 230.00 | 12807786 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 900300 | 238.00 | 239.00 | 209.00 | 211.00 | -11.34 | -27.00 | 10808309 | | 274090 | 20350.00 | 24500.00 | 20000.00 | 21400.00 | 4.65 | 950.00 | 10612668 | | 006490 | 527.00 | 694.00 | 525.00 | 694.00 | 29.96 | 160.00 | 9836935 | | 027360 | 3380.00 | 3735.00 | 3370.00 | 3545.00 | 1.87 | 65.00 | 9187323 | | 347700 | 18500.00 | 19970.00 | 17440.00 | 19100.00 | 0.05 | 10.00 | 8912342 | | 024060 | 12430.00 | 14100.00 | 12240.00 | 12820.00 | 3.64 | 450.00 | 8750197 | | 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 | | 004920 | 1581.00 | 1699.00 | 1271.00 | 1280.00 | -11.48 | -166.00 | 7811377 | | 307180 | 3600.00 | 4110.00 | 3530.00 | 3880.00 | 3.05 | 115.00 | 7654002 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 049630 | 4885.00 | 5050.00 | 4690.00 | 4915.00 | 1.24 | 60.00 | 6946425 | | 215380 | 1785.00 | 2300.00 | 1770.00 | 1966.00 | 11.07 | 196.00 | 6779241 | | 100590 | 3125.00 | 3990.00 | 3050.00 | 3370.00 | 9.06 | 280.00 | 6528139 | | 021050 | 1120.00 | 1298.00 | 1120.00 | 1183.00 | 6.38 | 71.00 | 6103520 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 042700 | 169000.00 | 183700.00 | 167300.00 | 183700.00 | 9.80 | 16400.00 | 6063285 | | 008350 | 1305.00 | 1326.00 | 1232.00 | 1245.00 | -4.30 | -56.00 | 6036126 | | 128660 | 2830.00 | 3500.00 | 2800.00 | 2945.00 | 5.37 | 150.00 | 5740138 | | 032820 | 4230.00 | 4235.00 | 3965.00 | 4045.00 | 1.76 | 70.00 | 5631422 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 200230 | 1014.00 | 1150.00 | 990.00 | 1072.00 | 5.82 | 59.00 | 5408749 | | 100790 | 13900.00 | 15280.00 | 13670.00 | 14820.00 | 6.62 | 920.00 | 5366795 | | 079950 | 2615.00 | 2615.00 | 2290.00 | 2615.00 | 29.78 | 600.00 | 5243367 | | 308100 | 1728.00 | 1882.00 | 1630.00 | 1682.00 | -2.10 | -36.00 | 5230145 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 006340 | 4050.00 | 4110.00 | 3810.00 | 3810.00 | -3.42 | -135.00 | 4918731 | | 038460 | 3825.00 | 4270.00 | 3775.00 | 4175.00 | 8.16 | 315.00 | 4844851 | | 001440 | 26950.00 | 27000.00 | 25350.00 | 26100.00 | 1.56 | 400.00 | 4777032 | | 014190 | 2495.00 | 2525.00 | 2290.00 | 2380.00 | -5.93 | -150.00 | 4750050 | | 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 | | 007460 | 719.00 | 764.00 | 702.00 | 726.00 | 2.25 | 16.00 | 4720314 | |
|
