| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 038110 | 4540.00 | 5180.00 | 4085.00 | 4085.00 | -3.43 | -145.00 | 69542105 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 049080 | 806.00 | 1079.00 | 700.00 | 1079.00 | 30.00 | 249.00 | 61221297 | | 215790 | 876.00 | 1107.00 | 711.00 | 895.00 | 5.05 | 43.00 | 57044400 | | 047040 | 15490.00 | 17590.00 | 15480.00 | 17260.00 | 8.55 | 1360.00 | 53892697 | | 009460 | 590.00 | 721.00 | 560.00 | 626.00 | 12.79 | 71.00 | 38911724 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 100790 | 28000.00 | 33050.00 | 27600.00 | 32550.00 | 15.22 | 4300.00 | 22888916 | | 027360 | 8690.00 | 9440.00 | 8620.00 | 9240.00 | 3.59 | 320.00 | 22677377 | | 010170 | 8910.00 | 9900.00 | 8700.00 | 9300.00 | 0.00 | 0.00 | 22584119 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 032820 | 22800.00 | 25000.00 | 22600.00 | 23400.00 | -2.50 | -600.00 | 21655804 | | 217730 | 2810.00 | 3585.00 | 2810.00 | 3585.00 | 29.89 | 825.00 | 19399492 | | 065530 | 1861.00 | 2390.00 | 1834.00 | 2085.00 | 8.88 | 170.00 | 19319104 | | 037230 | 3130.00 | 3560.00 | 2580.00 | 2625.00 | -10.56 | -310.00 | 19207994 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 062970 | 2925.00 | 3990.00 | 2650.00 | 3060.00 | -4.08 | -130.00 | 18009755 | | 115440 | 12950.00 | 16200.00 | 11720.00 | 13790.00 | 7.23 | 930.00 | 15989647 | | 128820 | 9600.00 | 10940.00 | 9520.00 | 10870.00 | 29.10 | 2450.00 | 15027537 | | 006340 | 6650.00 | 7070.00 | 5930.00 | 5930.00 | -12.67 | -860.00 | 14973154 | | 289080 | 3720.00 | 4550.00 | 3640.00 | 4550.00 | 30.00 | 1050.00 | 13804953 | | 002630 | 600.00 | 736.00 | 600.00 | 628.00 | 7.90 | 46.00 | 13066868 | | 004410 | 182.00 | 186.00 | 175.00 | 181.00 | -1.09 | -2.00 | 12549861 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 050760 | 1797.00 | 2120.00 | 1457.00 | 1475.00 | -9.73 | -159.00 | 11987586 | | 031310 | 1576.00 | 2020.00 | 1560.00 | 1743.00 | 10.60 | 167.00 | 11485175 | | 011930 | 2465.00 | 2592.00 | 2450.00 | 2565.00 | 0.00 | 0.00 | 10201252 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 045510 | 1065.00 | 1320.00 | 981.00 | 1145.00 | 7.41 | 79.00 | 9470999 | | 050890 | 13700.00 | 14680.00 | 13660.00 | 14070.00 | -1.88 | -270.00 | 8839903 | | 263750 | 51600.00 | 59900.00 | 51600.00 | 58800.00 | 15.75 | 8000.00 | 8603118 | | 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 | | 005880 | 2310.00 | 2385.00 | 2245.00 | 2315.00 | -1.70 | -40.00 | 8424110 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 076610 | 1639.00 | 1779.00 | 1556.00 | 1639.00 | -1.56 | -26.00 | 7984641 | | 108860 | 16000.00 | 16940.00 | 14920.00 | 15840.00 | -5.43 | -910.00 | 7689539 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 007460 | 315.00 | 343.00 | 305.00 | 337.00 | 6.65 | 21.00 | 7361213 | | 011280 | 2585.00 | 2665.00 | 2170.00 | 2205.00 | -11.62 | -290.00 | 6893066 | | 018880 | 3790.00 | 3940.00 | 3735.00 | 3940.00 | 1.16 | 45.00 | 6564245 | | 137950 | 4910.00 | 5390.00 | 4595.00 | 4685.00 | -2.09 | -100.00 | 6516612 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 241520 | 13100.00 | 16890.00 | 13100.00 | 14960.00 | 10.73 | 1450.00 | 5943868 | | 024060 | 21850.00 | 22950.00 | 19610.00 | 19930.00 | -5.10 | -1070.00 | 5820825 | | 023440 | 649.00 | 649.00 | 486.00 | 521.00 | -20.09 | -131.00 | 5761229 | | 348150 | 6250.00 | 7400.00 | 6220.00 | 6490.00 | 4.01 | 250.00 | 5627564 | | 009830 | 34850.00 | 35650.00 | 33600.00 | 35650.00 | -3.12 | -1150.00 | 5489944 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | |
|
