| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 033830 | 1275.00 | 1590.00 | 1275.00 | 1545.00 | 24.60 | 305.00 | 71756261 | | 032800 | 88.00 | 92.00 | 87.00 | 91.00 | 4.60 | 4.00 | 39876292 | | 003520 | 4310.00 | 5370.00 | 4295.00 | 5100.00 | 18.33 | 790.00 | 36425805 | | 064260 | 17400.00 | 18000.00 | 15100.00 | 15100.00 | -11.95 | -2050.00 | 35614870 | | 044380 | 1525.00 | 1590.00 | 1495.00 | 1555.00 | 2.30 | 35.00 | 34532580 | | 092220 | 3660.00 | 3900.00 | 3660.00 | 3845.00 | 5.20 | 190.00 | 28273521 | | 049480 | 3620.00 | 4235.00 | 3605.00 | 3920.00 | 9.50 | 340.00 | 26059970 | | 102280 | 890.00 | 918.00 | 863.00 | 867.00 | -3.24 | -29.00 | 24202593 | | 204840 | 1030.00 | 1305.00 | 1005.00 | 1175.00 | 16.92 | 170.00 | 23597846 | | 066410 | 6350.00 | 7100.00 | 6290.00 | 6530.00 | 5.32 | 330.00 | 22629242 | | 036090 | 1895.00 | 1910.00 | 1745.00 | 1765.00 | -5.11 | -95.00 | 19561907 | | 046440 | 9320.00 | 11250.00 | 9300.00 | 10950.00 | 19.15 | 1760.00 | 19153695 | | 006200 | 2290.00 | 2715.00 | 2250.00 | 2565.00 | 13.75 | 310.00 | 18460526 | | 096640 | 1780.00 | 1955.00 | 1775.00 | 1815.00 | 0.83 | 15.00 | 18425222 | | 034830 | 2585.00 | 2825.00 | 2575.00 | 2635.00 | 2.93 | 75.00 | 15756121 | | 171010 | 8990.00 | 10850.00 | 8910.00 | 9840.00 | 9.70 | 870.00 | 15590888 | | 057540 | 2620.00 | 2860.00 | 2580.00 | 2860.00 | 8.54 | 225.00 | 15536360 | | 000220 | 7970.00 | 9370.00 | 7960.00 | 8220.00 | 7.87 | 600.00 | 14801848 | | 150840 | 7490.00 | 8220.00 | 7160.00 | 7640.00 | 0.00 | 0.00 | 14196135 | | 047400 | 3140.00 | 3435.00 | 3140.00 | 3185.00 | 7.97 | 235.00 | 13514842 | | 000910 | 7110.00 | 8180.00 | 7110.00 | 7730.00 | 15.37 | 1030.00 | 13421696 | | 205500 | 8600.00 | 8810.00 | 7970.00 | 8010.00 | -8.25 | -720.00 | 12713314 | | 004920 | 1425.00 | 1750.00 | 1410.00 | 1500.00 | 5.26 | 75.00 | 12490910 | | 094860 | 1485.00 | 1495.00 | 1405.00 | 1410.00 | -4.41 | -65.00 | 12036384 | | 256840 | 24050.00 | 25950.00 | 21500.00 | 21500.00 | -8.12 | -1900.00 | 11466029 | | 048410 | 31050.00 | 32950.00 | 26350.00 | 26550.00 | -15.04 | -4700.00 | 11270438 | | 047820 | 3330.00 | 3410.00 | 3240.00 | 3240.00 | -1.67 | -55.00 | 10277036 | | 032680 | 2535.00 | 2740.00 | 2450.00 | 2540.00 | 0.79 | 20.00 | 10228709 | | 121800 | 30700.00 | 31100.00 | 27450.00 | 28500.00 | -4.36 | -1300.00 | 9919141 | | 064550 | 45600.00 | 56200.00 | 45250.00 | 53000.00 | 14.72 | 6800.00 | 9586737 | | 193250 | 3915.00 | 4000.00 | 3585.00 | 3590.00 | -9.11 | -360.00 | 9298014 | | 104200 | 15650.00 | 16000.00 | 14250.00 | 14350.00 | -4.01 | -600.00 | 9062024 | | 001140 | 1580.00 | 1880.00 | 1565.00 | 1680.00 | 6.67 | 105.00 | 9060442 | | 287410 | 7900.00 | 9000.00 | 7900.00 | 8630.00 | 8.42 | 670.00 | 8938700 | | 080220 | 6680.00 | 6890.00 | 6520.00 | 6650.00 | -0.15 | -10.00 | 8841794 | | 057680 | 5480.00 | 5540.00 | 5170.00 | 5320.00 | -0.75 | -40.00 | 8423271 | | 089230 | 633.00 | 764.00 | 632.00 | 690.00 | 9.00 | 57.00 | 8295898 | | 096040 | 456.00 | 466.00 | 456.00 | 462.00 | 0.43 | 2.00 | 7992758 | | 019770 | 7590.00 | 8280.00 | 7300.00 | 7770.00 | 9.75 | 690.00 | 7987986 | | 093230 | 305.00 | 311.00 | 305.00 | 307.00 | 0.00 | 0.00 | 7846231 | | 222810 | 417.00 | 443.00 | 404.00 | 409.00 | -1.21 | -5.00 | 7823532 | | 007720 | 1365.00 | 1385.00 | 1235.00 | 1245.00 | 4.62 | 55.00 | 7793540 | | 085670 | 4515.00 | 5430.00 | 4445.00 | 5120.00 | 17.43 | 760.00 | 7031750 | | 310200 | 6060.00 | 6510.00 | 5710.00 | 5710.00 | -7.00 | -430.00 | 6782454 | | 002720 | 5280.00 | 6790.00 | 5210.00 | 5980.00 | 14.12 | 740.00 | 6296688 | | 034220 | 22200.00 | 22650.00 | 21950.00 | 22500.00 | 2.51 | 550.00 | 6088561 | | 009270 | 2735.00 | 2740.00 | 2585.00 | 2605.00 | -5.79 | -160.00 | 6029292 | | 027710 | 2215.00 | 2385.00 | 2205.00 | 2245.00 | 1.58 | 35.00 | 5948730 | | 097780 | 991.00 | 1045.00 | 991.00 | 1005.00 | 2.13 | 21.00 | 5455634 | | 001440 | 1865.00 | 1925.00 | 1855.00 | 1880.00 | 0.80 | 15.00 | 5370342 | |
|
