| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 098460 | 19960.00 | 24500.00 | 19780.00 | 23700.00 | 21.60 | 4210.00 | 42863181 | | 010170 | 2280.00 | 2545.00 | 2235.00 | 2365.00 | 3.73 | 85.00 | 28645527 | | 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 | | 092200 | 7330.00 | 9450.00 | 7220.00 | 9090.00 | 24.35 | 1780.00 | 20524498 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 5090.00 | 5410.00 | 5020.00 | 5330.00 | 6.18 | 310.00 | 11773382 | | 308080 | 6250.00 | 6920.00 | 5920.00 | 6140.00 | 3.72 | 220.00 | 9803364 | | 040300 | 3185.00 | 4165.00 | 3180.00 | 4165.00 | 29.95 | 960.00 | 9749045 | | 049630 | 1773.00 | 1842.00 | 1728.00 | 1842.00 | 5.26 | 92.00 | 9267366 | | 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 | | 052220 | 3025.00 | 3580.00 | 3010.00 | 3245.00 | 7.81 | 235.00 | 8499525 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 099440 | 5110.00 | 5360.00 | 5040.00 | 5280.00 | 4.76 | 240.00 | 7664209 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 246710 | 1554.00 | 2035.00 | 1550.00 | 2035.00 | 29.87 | 468.00 | 7287599 | | 006340 | 3980.00 | 4085.00 | 3930.00 | 4010.00 | 2.30 | 90.00 | 7119035 | | 051980 | 2985.00 | 3200.00 | 2880.00 | 2940.00 | 7.10 | 195.00 | 6595890 | | 101170 | 6360.00 | 8260.00 | 6350.00 | 8260.00 | 29.87 | 1900.00 | 6276727 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 007460 | 668.00 | 725.00 | 656.00 | 714.00 | 6.89 | 46.00 | 6039066 | | 018880 | 3700.00 | 4040.00 | 3650.00 | 3765.00 | 1.76 | 65.00 | 5848088 | | 058610 | 51700.00 | 64400.00 | 51700.00 | 63000.00 | 26.13 | 13050.00 | 5790056 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 030530 | 24200.00 | 24800.00 | 23000.00 | 23700.00 | -1.04 | -250.00 | 5165932 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 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 | | 195990 | 305.00 | 306.00 | 295.00 | 303.00 | 0.33 | 1.00 | 4178334 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 067000 | 2360.00 | 2435.00 | 2240.00 | 2275.00 | -5.01 | -120.00 | 3853313 | | 060280 | 11640.00 | 12170.00 | 11050.00 | 11940.00 | 17.29 | 1760.00 | 3847487 | | 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 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 058820 | 1902.00 | 2050.00 | 1882.00 | 2020.00 | 6.54 | 124.00 | 3417104 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 228670 | 4190.00 | 5390.00 | 4190.00 | 4650.00 | 10.98 | 460.00 | 3383193 | | 014280 | 6480.00 | 6690.00 | 6360.00 | 6560.00 | 4.63 | 290.00 | 3370257 | | 256840 | 5540.00 | 5740.00 | 5530.00 | 5690.00 | 3.83 | 210.00 | 3248452 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 035890 | 1630.00 | 1662.00 | 1547.00 | 1623.00 | -7.31 | -128.00 | 2989280 | | 004410 | 150.00 | 154.00 | 150.00 | 153.00 | 2.00 | 3.00 | 2974516 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | |
|
