| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 4960.00 | 5380.00 | 4820.00 | 4980.00 | 4.73 | 225.00 | 52977061 | | 038530 | 238.00 | 292.00 | 234.00 | 259.00 | 9.28 | 22.00 | 32821096 | | 006340 | 3205.00 | 3615.00 | 3205.00 | 3525.00 | 11.37 | 360.00 | 30609175 | | 010170 | 1863.00 | 2050.00 | 1819.00 | 1946.00 | 8.29 | 149.00 | 25771709 | | 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 | | 050890 | 7900.00 | 9070.00 | 7600.00 | 8890.00 | 22.12 | 1610.00 | 20730563 | | 047770 | 3720.00 | 3985.00 | 2920.00 | 2955.00 | -21.62 | -815.00 | 20439754 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 250930 | 602.00 | 780.00 | 583.00 | 693.00 | 13.05 | 80.00 | 18798061 | | 049080 | 539.00 | 629.00 | 517.00 | 556.00 | 10.76 | 54.00 | 18767730 | | 065440 | 1690.00 | 2010.00 | 1655.00 | 1910.00 | 20.20 | 321.00 | 18595894 | | 090710 | 6000.00 | 6240.00 | 5930.00 | 6180.00 | 3.52 | 210.00 | 15626198 | | 340930 | 2690.00 | 3150.00 | 2690.00 | 2755.00 | 2.23 | 60.00 | 14711455 | | 005690 | 16660.00 | 18790.00 | 16650.00 | 18560.00 | 13.17 | 2160.00 | 14564323 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 011080 | 1040.00 | 1046.00 | 875.00 | 879.00 | -13.40 | -136.00 | 11743791 | | 090370 | 2390.00 | 2615.00 | 1956.00 | 1990.00 | -5.69 | -120.00 | 11174551 | | 096350 | 2610.00 | 3170.00 | 2590.00 | 2850.00 | 9.83 | 255.00 | 9639439 | | 001440 | 20700.00 | 21900.00 | 20100.00 | 21700.00 | 8.66 | 1730.00 | 9265307 | | 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 | | 215790 | 486.00 | 605.00 | 470.00 | 605.00 | 29.83 | 139.00 | 8173885 | | 097230 | 30050.00 | 31500.00 | 28650.00 | 30300.00 | 1.34 | 400.00 | 8120192 | | 018880 | 4040.00 | 4345.00 | 3850.00 | 4265.00 | 7.03 | 280.00 | 8014771 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 060230 | 338.00 | 392.00 | 332.00 | 339.00 | 3.04 | 10.00 | 7895774 | | 200230 | 1198.00 | 1252.00 | 1121.00 | 1122.00 | -6.50 | -78.00 | 7884880 | | 054300 | 932.00 | 932.00 | 797.00 | 798.00 | -16.09 | -153.00 | 7768773 | | 011930 | 2075.00 | 2080.00 | 1930.00 | 1962.00 | -3.35 | -68.00 | 7690126 | | 025980 | 10250.00 | 10250.00 | 8660.00 | 8780.00 | -15.25 | -1580.00 | 7659139 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 001520 | 966.00 | 979.00 | 909.00 | 911.00 | -5.30 | -51.00 | 7598440 | | 117730 | 14400.00 | 17200.00 | 14390.00 | 15940.00 | 12.17 | 1730.00 | 7312303 | | 069640 | 712.00 | 903.00 | 690.00 | 816.00 | 16.91 | 118.00 | 7154324 | | 006910 | 5660.00 | 5900.00 | 5510.00 | 5630.00 | 2.36 | 130.00 | 6750509 | | 049630 | 1276.00 | 1276.00 | 1145.00 | 1145.00 | -8.40 | -105.00 | 6323456 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 009270 | 1775.00 | 1782.00 | 1582.00 | 1592.00 | -10.11 | -179.00 | 6045700 | | 242040 | 1379.00 | 1607.00 | 1353.00 | 1376.00 | -0.22 | -3.00 | 5995634 | | 054540 | 19000.00 | 21200.00 | 18320.00 | 19190.00 | 2.07 | 390.00 | 5711530 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 100590 | 3330.00 | 3985.00 | 3255.00 | 3495.00 | 9.91 | 315.00 | 4918267 | | 000720 | 73500.00 | 76400.00 | 72200.00 | 73500.00 | 6.68 | 4600.00 | 4909893 | | 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 | | 065770 | 900.00 | 1060.00 | 898.00 | 934.00 | 4.47 | 40.00 | 4639536 | | 017510 | 11300.00 | 11930.00 | 11160.00 | 11670.00 | 5.14 | 570.00 | 4547472 | |
|
