| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 195990 | 360.00 | 428.00 | 350.00 | 357.00 | 2.00 | 7.00 | 50619829 | | 900300 | 325.00 | 417.00 | 316.00 | 346.00 | 7.45 | 24.00 | 40625781 | | 049630 | 2220.00 | 2285.00 | 2045.00 | 2060.00 | -2.60 | -55.00 | 30594769 | | 104620 | 6180.00 | 7580.00 | 6140.00 | 6340.00 | 5.32 | 320.00 | 24327156 | | 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 | | 011150 | 2650.00 | 3350.00 | 2645.00 | 3010.00 | 12.73 | 340.00 | 19635781 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 092200 | 6420.00 | 7170.00 | 6190.00 | 6870.00 | 11.35 | 700.00 | 12468371 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 5550.00 | 5590.00 | 4985.00 | 5140.00 | -3.02 | -160.00 | 10238370 | | 010170 | 1968.00 | 2155.00 | 1886.00 | 2045.00 | 4.28 | 84.00 | 9849025 | | 900270 | 196.00 | 214.00 | 194.00 | 201.00 | 2.03 | 4.00 | 9407294 | | 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 | | 235980 | 7130.00 | 8650.00 | 6560.00 | 7860.00 | 12.13 | 850.00 | 8299170 | | 094850 | 6320.00 | 7740.00 | 6320.00 | 6860.00 | 10.11 | 630.00 | 8287662 | | 014970 | 7630.00 | 9060.00 | 7510.00 | 8260.00 | 10.13 | 760.00 | 8145057 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 058610 | 32400.00 | 38800.00 | 31500.00 | 38350.00 | 26.78 | 8100.00 | 7324898 | | 030530 | 22700.00 | 25200.00 | 21150.00 | 23450.00 | 6.83 | 1500.00 | 6962926 | | 067000 | 1579.00 | 2010.00 | 1552.00 | 2010.00 | 29.84 | 462.00 | 6234894 | | 005690 | 18740.00 | 18910.00 | 16670.00 | 17300.00 | -7.59 | -1420.00 | 6115816 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 004410 | 146.00 | 151.00 | 145.00 | 151.00 | 3.42 | 5.00 | 5272771 | | 256840 | 5730.00 | 5840.00 | 5460.00 | 5530.00 | -2.30 | -130.00 | 5123209 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 003680 | 5000.00 | 6370.00 | 4840.00 | 6370.00 | 30.00 | 1470.00 | 4885648 | | 900340 | 846.00 | 1030.00 | 843.00 | 917.00 | 8.39 | 71.00 | 4864203 | | 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 | | 085310 | 1519.00 | 1569.00 | 1472.00 | 1494.00 | -2.61 | -40.00 | 4619146 | | 001440 | 23700.00 | 23900.00 | 22375.00 | 23000.00 | -2.75 | -650.00 | 4476173 | | 032820 | 3850.00 | 4035.00 | 3690.00 | 3790.00 | -0.52 | -20.00 | 4193286 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 204620 | 6000.00 | 6320.00 | 5860.00 | 5950.00 | 0.00 | 0.00 | 4044442 | | 030720 | 5850.00 | 7500.00 | 5830.00 | 7000.00 | 19.66 | 1150.00 | 4002149 | | 072770 | 1238.00 | 1267.00 | 950.00 | 1242.00 | 0.08 | 1.00 | 3981108 | | 246710 | 1502.00 | 1607.00 | 1395.00 | 1422.00 | -5.20 | -78.00 | 3839674 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 098460 | 18420.00 | 18790.00 | 17540.00 | 17950.00 | -1.91 | -350.00 | 3647325 | | 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 | | 044480 | 307.00 | 342.00 | 306.00 | 308.00 | 0.65 | 2.00 | 3560873 | | 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 | | 201490 | 4235.00 | 4800.00 | 4165.00 | 4340.00 | 3.58 | 150.00 | 3291112 | |
|
