| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 010170 | 3010.00 | 3435.00 | 2840.00 | 3330.00 | 13.07 | 385.00 | 46185193 | | 012860 | 2210.00 | 2540.00 | 2120.00 | 2540.00 | 29.79 | 583.00 | 40200884 | | 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 | | 049180 | 1756.00 | 1816.00 | 1400.00 | 1475.00 | -12.51 | -211.00 | 21724563 | | 024740 | 2170.00 | 2645.00 | 2170.00 | 2360.00 | 10.28 | 220.00 | 21231697 | | 208370 | 5960.00 | 7000.00 | 5910.00 | 6650.00 | 12.52 | 740.00 | 19683300 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 340930 | 1235.00 | 1328.00 | 1094.00 | 1155.00 | -13.16 | -175.00 | 17948236 | | 014910 | 2590.00 | 3165.00 | 2585.00 | 2710.00 | 11.29 | 275.00 | 17609474 | | 047400 | 1653.00 | 1947.00 | 1636.00 | 1735.00 | 6.05 | 99.00 | 15467857 | | 101170 | 16050.00 | 20250.00 | 15590.00 | 18470.00 | 18.47 | 2880.00 | 12570726 | | 008350 | 1254.00 | 1324.00 | 1232.00 | 1267.00 | 2.92 | 36.00 | 12408836 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 7900.00 | 8240.00 | 7850.00 | 8130.00 | 3.57 | 280.00 | 10766129 | | 086960 | 1257.00 | 1460.00 | 1244.00 | 1398.00 | 11.48 | 144.00 | 10166551 | | 119500 | 4050.00 | 4945.00 | 3950.00 | 4945.00 | 29.96 | 1140.00 | 9170644 | | 101330 | 3460.00 | 3900.00 | 3350.00 | 3550.00 | 4.72 | 160.00 | 9121443 | | 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 | | 004920 | 1181.00 | 1456.00 | 1131.00 | 1240.00 | 5.00 | 59.00 | 8277842 | | 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 | | 066590 | 2500.00 | 3245.00 | 2475.00 | 2905.00 | 16.20 | 405.00 | 6515197 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 031860 | 534.00 | 690.00 | 534.00 | 690.00 | 29.94 | 159.00 | 5994659 | | 027580 | 811.00 | 880.00 | 787.00 | 791.00 | -2.94 | -24.00 | 5917753 | | 018880 | 2840.00 | 2840.00 | 2755.00 | 2815.00 | 0.54 | 15.00 | 5818401 | | 093240 | 1653.00 | 1775.00 | 1629.00 | 1672.00 | -0.95 | -16.00 | 5678472 | | 024910 | 2255.00 | 2575.00 | 2170.00 | 2410.00 | 5.70 | 130.00 | 5634963 | | 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 | | 317830 | 12060.00 | 14640.00 | 11630.00 | 13100.00 | 9.26 | 1110.00 | 5058945 | | 900300 | 187.00 | 193.00 | 179.00 | 189.00 | 1.07 | 2.00 | 4947404 | | 006140 | 7980.00 | 8860.00 | 7550.00 | 8120.00 | 3.05 | 240.00 | 4946474 | | 049630 | 4945.00 | 4975.00 | 4740.00 | 4840.00 | -2.12 | -105.00 | 4828047 | | 101400 | 360.00 | 360.00 | 329.00 | 340.00 | -7.86 | -29.00 | 4795733 | | 042370 | 9200.00 | 10850.00 | 9200.00 | 10620.00 | 16.58 | 1510.00 | 4748911 | | 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 | | 017960 | 31800.00 | 38950.00 | 31450.00 | 38400.00 | 22.29 | 7000.00 | 4608293 | | 217500 | 1945.00 | 2520.00 | 1891.00 | 2520.00 | 29.90 | 580.00 | 4509859 | | 080220 | 34150.00 | 34200.00 | 30100.00 | 30700.00 | -6.97 | -2300.00 | 4276750 | | 332570 | 7990.00 | 8440.00 | 7630.00 | 8140.00 | 3.17 | 250.00 | 4137925 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 010820 | 4255.00 | 4400.00 | 3980.00 | 4065.00 | 0.12 | 5.00 | 3788694 | | 313760 | 1700.00 | 2095.00 | 1698.00 | 1905.00 | 12.19 | 207.00 | 3676173 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | |
|
