| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 004060 | 410.00 | 412.00 | 339.00 | 339.00 | -13.74 | -54.00 | 35415418 | | 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 | | 099440 | 3560.00 | 4575.00 | 3430.00 | 4575.00 | 29.97 | 1055.00 | 20397506 | | 027040 | 181.00 | 233.00 | 181.00 | 188.00 | 4.44 | 8.00 | 19420057 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 049630 | 1910.00 | 2000.00 | 1730.00 | 1740.00 | -13.86 | -280.00 | 17075129 | | 058730 | 3150.00 | 3795.00 | 3115.00 | 3490.00 | 14.80 | 450.00 | 16057495 | | 014280 | 6090.00 | 6990.00 | 5870.00 | 6170.00 | 5.11 | 300.00 | 12900018 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 098460 | 17860.00 | 19550.00 | 17290.00 | 18890.00 | 7.94 | 1390.00 | 11475743 | | 114450 | 4000.00 | 4215.00 | 3765.00 | 4045.00 | 4.12 | 160.00 | 10421703 | | 255220 | 2540.00 | 2670.00 | 2495.00 | 2545.00 | 6.04 | 145.00 | 10126218 | | 040300 | 3345.00 | 3840.00 | 3330.00 | 3560.00 | 5.33 | 180.00 | 9570657 | | 090410 | 1242.00 | 1460.00 | 1235.00 | 1312.00 | 5.81 | 72.00 | 9434761 | | 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 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 104620 | 6070.00 | 6530.00 | 5920.00 | 6140.00 | 0.66 | 40.00 | 7219656 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 090710 | 5000.00 | 5040.00 | 4775.00 | 4910.00 | -1.31 | -65.00 | 6009188 | | 191410 | 1590.00 | 2065.00 | 1515.00 | 2065.00 | 29.87 | 475.00 | 5591089 | | 067000 | 2115.00 | 2175.00 | 1904.00 | 1953.00 | -3.79 | -77.00 | 5577465 | | 195990 | 317.00 | 323.00 | 300.00 | 305.00 | -2.56 | -8.00 | 5464148 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 317850 | 7010.00 | 8720.00 | 6850.00 | 8720.00 | 29.96 | 2010.00 | 5137271 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 010170 | 2070.00 | 2070.00 | 1830.00 | 1840.00 | -7.58 | -151.00 | 5058368 | | 006340 | 3870.00 | 3870.00 | 3645.00 | 3645.00 | -4.58 | -175.00 | 4815353 | | 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 | | 009310 | 1532.00 | 1558.00 | 1188.00 | 1240.00 | -10.01 | -138.00 | 4602049 | | 063440 | 1740.00 | 1932.00 | 1740.00 | 1906.00 | 10.17 | 176.00 | 4225585 | | 008830 | 17920.00 | 19710.00 | 17140.00 | 19100.00 | 19.38 | 3100.00 | 4176041 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 084670 | 16200.00 | 20000.00 | 12390.00 | 15640.00 | -0.64 | -100.00 | 3963671 | | 001440 | 22850.00 | 23050.00 | 21550.00 | 21800.00 | -3.11 | -700.00 | 3931167 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 256840 | 5660.00 | 5870.00 | 5370.00 | 5390.00 | -2.71 | -150.00 | 3629746 | | 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 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 007460 | 666.00 | 680.00 | 622.00 | 626.00 | -5.86 | -39.00 | 3087456 | | 032820 | 3640.00 | 3685.00 | 3540.00 | 3620.00 | 0.56 | 20.00 | 3044403 | | 067630 | 3730.00 | 3915.00 | 3730.00 | 3730.00 | 0.67 | 25.00 | 3024330 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 035890 | 1630.00 | 1662.00 | 1547.00 | 1623.00 | -7.31 | -128.00 | 2989280 | |
|
