| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 011930 | 3080.00 | 3195.00 | 2800.00 | 2990.00 | 2.75 | 80.00 | 169656549 | | 004410 | 195.00 | 233.00 | 192.00 | 216.00 | 11.92 | 23.00 | 155207193 | | 047040 | 12320.00 | 15350.00 | 12310.00 | 14870.00 | 22.79 | 2760.00 | 111709623 | | 032820 | 24700.00 | 29800.00 | 24500.00 | 29300.00 | 21.58 | 5200.00 | 75680634 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 039980 | 2215.00 | 2425.00 | 2140.00 | 2220.00 | 0.23 | 5.00 | 43352634 | | 090710 | 13800.00 | 15210.00 | 13620.00 | 14890.00 | 10.79 | 1450.00 | 39216416 | | 290660 | 1079.00 | 1389.00 | 1079.00 | 1190.00 | 11.32 | 121.00 | 31816065 | | 044480 | 290.00 | 348.00 | 245.00 | 252.00 | -8.70 | -24.00 | 29430270 | | 195990 | 2890.00 | 2890.00 | 1980.00 | 2220.00 | -8.07 | -195.00 | 29398249 | | 018880 | 4170.00 | 4445.00 | 4170.00 | 4400.00 | 7.45 | 305.00 | 29000788 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 018000 | 1255.00 | 1480.00 | 1250.00 | 1427.00 | 14.99 | 186.00 | 24599103 | | 041020 | 5170.00 | 5950.00 | 5020.00 | 5630.00 | 10.61 | 540.00 | 23397053 | | 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 | | 079950 | 1560.00 | 1950.00 | 1508.00 | 1708.00 | 13.26 | 200.00 | 20388594 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 010170 | 7220.00 | 7510.00 | 6700.00 | 7030.00 | -2.63 | -190.00 | 18799800 | | 005880 | 2330.00 | 2405.00 | 2250.00 | 2270.00 | -4.22 | -100.00 | 18100701 | | 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 | | 006910 | 12940.00 | 13130.00 | 12370.00 | 12760.00 | 0.79 | 100.00 | 14646801 | | 250930 | 371.00 | 481.00 | 371.00 | 414.00 | 11.89 | 44.00 | 13907824 | | 008350 | 1650.00 | 1661.00 | 1535.00 | 1541.00 | -7.95 | -133.00 | 12520135 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 035510 | 23300.00 | 29300.00 | 23200.00 | 23950.00 | 5.97 | 1350.00 | 11821312 | | 076610 | 1468.00 | 1480.00 | 1254.00 | 1275.00 | -8.73 | -122.00 | 10986118 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 215790 | 364.00 | 465.00 | 364.00 | 413.00 | 15.04 | 54.00 | 9868626 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 369370 | 1312.00 | 1678.00 | 1251.00 | 1490.00 | 14.09 | 184.00 | 9555267 | | 306620 | 3490.00 | 3820.00 | 3250.00 | 3350.00 | 2.13 | 70.00 | 8938437 | | 033320 | 4605.00 | 5580.00 | 4605.00 | 5130.00 | 13.37 | 605.00 | 8889592 | | 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 | | 000390 | 11290.00 | 11790.00 | 10760.00 | 10940.00 | -0.55 | -60.00 | 8392114 | | 242040 | 7040.00 | 7410.00 | 6330.00 | 7130.00 | 3.33 | 230.00 | 8364753 | | 027360 | 7620.00 | 7700.00 | 7200.00 | 7500.00 | 0.27 | 20.00 | 8271306 | | 303030 | 780.00 | 1023.00 | 739.00 | 777.00 | -1.27 | -10.00 | 8268437 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 187660 | 16670.00 | 16950.00 | 15370.00 | 16200.00 | -2.82 | -470.00 | 7862574 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 001290 | 1219.00 | 1350.00 | 1204.00 | 1251.00 | 4.25 | 51.00 | 7554596 | | 024850 | 4350.00 | 4895.00 | 4060.00 | 4800.00 | 16.50 | 680.00 | 7358594 | | 199820 | 10910.00 | 12930.00 | 10800.00 | 11830.00 | 10.35 | 1110.00 | 7228116 | | 235980 | 5410.00 | 6960.00 | 5190.00 | 5820.00 | 8.58 | 460.00 | 7149658 | | 004060 | 537.00 | 559.00 | 523.00 | 526.00 | -1.68 | -9.00 | 6916486 | | 006490 | 328.00 | 344.00 | 286.00 | 304.00 | -7.32 | -24.00 | 6374839 | | 065170 | 4745.00 | 5080.00 | 4190.00 | 4255.00 | -10.33 | -490.00 | 6076093 | |
|
