| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 012860 | 1510.00 | 1957.00 | 1509.00 | 1957.00 | 29.95 | 451.00 | 34418957 | | 365590 | 518.00 | 673.00 | 516.00 | 563.00 | 8.69 | 45.00 | 25705668 | | 018880 | 2850.00 | 2935.00 | 2790.00 | 2800.00 | -3.28 | -95.00 | 24697345 | | 049180 | 1341.00 | 1855.00 | 1332.00 | 1686.00 | 18.15 | 259.00 | 24328321 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 047400 | 1850.00 | 2095.00 | 1604.00 | 1636.00 | -6.35 | -111.00 | 22702675 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 101400 | 330.00 | 406.00 | 330.00 | 369.00 | 11.82 | 39.00 | 19305188 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 093240 | 1701.00 | 1998.00 | 1649.00 | 1688.00 | -3.60 | -63.00 | 17044788 | | 010170 | 2760.00 | 3050.00 | 2760.00 | 2945.00 | 2.43 | 70.00 | 16451942 | | 131400 | 1416.00 | 1820.00 | 1366.00 | 1588.00 | 12.15 | 172.00 | 13748713 | | 027580 | 918.00 | 956.00 | 805.00 | 815.00 | -15.54 | -150.00 | 13260083 | | 340930 | 1400.00 | 1455.00 | 1330.00 | 1330.00 | -30.00 | -570.00 | 12815715 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 8500.00 | 8500.00 | 7800.00 | 7850.00 | -6.21 | -520.00 | 12095577 | | 096630 | 638.00 | 776.00 | 630.00 | 711.00 | 11.44 | 73.00 | 11131242 | | 208370 | 5650.00 | 6490.00 | 5610.00 | 5910.00 | 4.97 | 280.00 | 10609567 | | 101330 | 3220.00 | 3775.00 | 3190.00 | 3390.00 | 5.28 | 170.00 | 10367768 | | 023790 | 1409.00 | 1800.00 | 1408.00 | 1590.00 | 11.58 | 165.00 | 9089580 | | 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 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 025440 | 1075.00 | 1080.00 | 884.00 | 980.00 | -1.01 | -10.00 | 7671590 | | 900300 | 204.00 | 205.00 | 184.00 | 187.00 | -7.43 | -15.00 | 7657661 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 313760 | 1399.00 | 1820.00 | 1399.00 | 1698.00 | 21.29 | 298.00 | 6556176 | | 211270 | 14050.00 | 16500.00 | 13850.00 | 15430.00 | 9.82 | 1380.00 | 6337772 | | 024910 | 2400.00 | 2625.00 | 2175.00 | 2280.00 | -0.87 | -20.00 | 6306084 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 100660 | 5070.00 | 5950.00 | 4850.00 | 4880.00 | 5.40 | 250.00 | 5777139 | | 042700 | 182700.00 | 201000.00 | 181800.00 | 185700.00 | -0.43 | -800.00 | 5532705 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 006490 | 760.00 | 850.00 | 755.00 | 792.00 | 5.60 | 42.00 | 5308955 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 006140 | 8150.00 | 8950.00 | 7770.00 | 7880.00 | -3.79 | -310.00 | 5040677 | | 049630 | 4945.00 | 5050.00 | 4855.00 | 4945.00 | 0.00 | 0.00 | 4874932 | | 036930 | 31100.00 | 35900.00 | 30700.00 | 34950.00 | 12.74 | 3950.00 | 4781874 | | 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 | | 001210 | 720.00 | 755.00 | 668.00 | 676.00 | -6.11 | -44.00 | 4495158 | | 046310 | 4030.00 | 5050.00 | 4000.00 | 4150.00 | 4.27 | 170.00 | 4235423 | | 036540 | 5740.00 | 6010.00 | 5650.00 | 5730.00 | -1.21 | -70.00 | 4224243 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 008700 | 1365.00 | 1490.00 | 1350.00 | 1385.00 | 1.69 | 23.00 | 4087882 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 012800 | 1407.00 | 1408.00 | 1326.00 | 1329.00 | -6.41 | -91.00 | 3480941 | |
|
