| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 011080 | 811.00 | 1016.00 | 808.00 | 869.00 | 7.15 | 58.00 | 29081266 | | 236810 | 4210.00 | 4860.00 | 3760.00 | 4040.00 | -4.38 | -185.00 | 28651561 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 215100 | 5200.00 | 6100.00 | 5140.00 | 5520.00 | 6.98 | 360.00 | 22709092 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 009070 | 4795.00 | 5960.00 | 4645.00 | 5550.00 | 14.67 | 710.00 | 21946150 | | 064260 | 5880.00 | 6830.00 | 5440.00 | 6200.00 | 10.52 | 590.00 | 21915916 | | 004140 | 2865.00 | 3130.00 | 2790.00 | 2930.00 | 2.27 | 65.00 | 19622108 | | 032820 | 4300.00 | 4455.00 | 4230.00 | 4425.00 | 5.48 | 230.00 | 19155340 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 227950 | 403.00 | 473.00 | 379.00 | 384.00 | -6.11 | -25.00 | 15974288 | | 074430 | 1120.00 | 1308.00 | 1111.00 | 1170.00 | 6.85 | 75.00 | 15413400 | | 291650 | 1115.00 | 1418.00 | 1103.00 | 1220.00 | 9.42 | 105.00 | 14019483 | | 042040 | 319.00 | 340.00 | 288.00 | 295.00 | -5.14 | -16.00 | 13901021 | | 046120 | 6170.00 | 6570.00 | 4855.00 | 5050.00 | -5.08 | -270.00 | 13517833 | | 018000 | 1533.00 | 1725.00 | 1519.00 | 1670.00 | 9.94 | 151.00 | 12020583 | | 024720 | 15070.00 | 18130.00 | 14910.00 | 17730.00 | 18.91 | 2820.00 | 10019186 | | 201490 | 5850.00 | 5910.00 | 5160.00 | 5660.00 | 1.25 | 70.00 | 9917403 | | 900110 | 56.00 | 56.00 | 54.00 | 55.00 | 0.00 | 0.00 | 9895362 | | 200230 | 12960.00 | 13300.00 | 9390.00 | 9450.00 | -8.61 | -890.00 | 9687306 | | 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 | | 090710 | 2675.00 | 2685.00 | 2460.00 | 2530.00 | -4.53 | -120.00 | 8522203 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 032940 | 7320.00 | 8000.00 | 7110.00 | 7930.00 | 7.74 | 570.00 | 7962599 | | 308100 | 3340.00 | 4260.00 | 3285.00 | 3780.00 | 14.89 | 490.00 | 7892611 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 046390 | 1272.00 | 1500.00 | 1241.00 | 1276.00 | 0.31 | 4.00 | 7598063 | | 042370 | 10520.00 | 10980.00 | 9290.00 | 9600.00 | 12.28 | 1050.00 | 7408512 | | 239340 | 2320.00 | 2830.00 | 2295.00 | 2410.00 | 3.88 | 90.00 | 7275414 | | 006220 | 14250.00 | 16460.00 | 13740.00 | 15310.00 | 7.82 | 1110.00 | 7178811 | | 234920 | 6100.00 | 6760.00 | 5130.00 | 5300.00 | -6.03 | -340.00 | 6929436 | | 093240 | 3000.00 | 3225.00 | 2810.00 | 2920.00 | -0.85 | -25.00 | 6736961 | | 203400 | 12840.00 | 12840.00 | 12550.00 | 12840.00 | 29.96 | 2960.00 | 6729874 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 008970 | 1308.00 | 1319.00 | 1241.00 | 1266.00 | -3.28 | -43.00 | 5811810 | | 348350 | 10330.00 | 12480.00 | 10260.00 | 12020.00 | 25.21 | 2420.00 | 5755530 | | 123420 | 10300.00 | 12180.00 | 9770.00 | 10470.00 | 1.65 | 170.00 | 5494692 | | 020760 | 766.00 | 981.00 | 762.00 | 981.00 | 29.93 | 226.00 | 5470650 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 288330 | 2355.00 | 2680.00 | 2355.00 | 2680.00 | 29.78 | 615.00 | 5239516 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 900120 | 65.00 | 65.00 | 62.00 | 62.00 | -4.62 | -3.00 | 5021201 | | 041020 | 6100.00 | 6490.00 | 5980.00 | 6380.00 | 7.23 | 430.00 | 4932328 | | 103590 | 33150.00 | 37700.00 | 32850.00 | 37600.00 | 13.42 | 4450.00 | 4894345 | | 096350 | 658.00 | 658.00 | 605.00 | 615.00 | 1.65 | 10.00 | 4867765 | | 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 | | 039830 | 11300.00 | 13190.00 | 10630.00 | 13190.00 | 29.95 | 3040.00 | 4569344 | |
|
