| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 014160 | 2005.00 | 2075.00 | 1588.00 | 1679.00 | -11.02 | -208.00 | 66922796 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 021880 | 328.00 | 422.00 | 328.00 | 383.00 | 17.85 | 58.00 | 60702393 | | 090080 | 2300.00 | 2580.00 | 1777.00 | 1973.00 | -5.37 | -112.00 | 54119693 | | 137940 | 1080.00 | 1160.00 | 910.00 | 1004.00 | -3.09 | -32.00 | 46764956 | | 293580 | 1621.00 | 1863.00 | 1585.00 | 1709.00 | 6.28 | 101.00 | 41565424 | | 090710 | 2095.00 | 2330.00 | 2055.00 | 2105.00 | 4.99 | 100.00 | 32686197 | | 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 | | 239340 | 2870.00 | 3460.00 | 2835.00 | 2875.00 | 0.17 | 5.00 | 21302801 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 052220 | 4420.00 | 5270.00 | 4370.00 | 4625.00 | 4.76 | 210.00 | 18868723 | | 011080 | 2505.00 | 2730.00 | 2365.00 | 2465.00 | -1.60 | -40.00 | 18755962 | | 119500 | 3165.00 | 4085.00 | 3135.00 | 3625.00 | 14.53 | 460.00 | 18404662 | | 008600 | 902.00 | 904.00 | 755.00 | 769.00 | -15.96 | -146.00 | 14933267 | | 215100 | 4620.00 | 5610.00 | 4620.00 | 4835.00 | 6.26 | 285.00 | 13499027 | | 010770 | 13360.00 | 14800.00 | 11630.00 | 13070.00 | 12.96 | 1500.00 | 12980674 | | 308100 | 7300.00 | 9200.00 | 6940.00 | 8510.00 | 14.38 | 1070.00 | 12424143 | | 039980 | 3155.00 | 3300.00 | 2790.00 | 2810.00 | -4.75 | -140.00 | 11828460 | | 025750 | 970.00 | 970.00 | 818.00 | 839.00 | -10.84 | -102.00 | 10853711 | | 018000 | 1484.00 | 1700.00 | 1460.00 | 1669.00 | 12.47 | 185.00 | 10779771 | | 054180 | 117.00 | 124.00 | 103.00 | 104.00 | -9.57 | -11.00 | 10075369 | | 043200 | 566.00 | 733.00 | 564.00 | 733.00 | 29.96 | 169.00 | 9228238 | | 056080 | 12180.00 | 12510.00 | 11660.00 | 12510.00 | 29.91 | 2880.00 | 9093176 | | 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 | | 038110 | 3010.00 | 3295.00 | 2960.00 | 3030.00 | 2.02 | 60.00 | 8566711 | | 900270 | 245.00 | 255.00 | 238.00 | 240.00 | 0.42 | 1.00 | 8239055 | | 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 | | 008970 | 1328.00 | 1351.00 | 1310.00 | 1323.00 | -0.38 | -5.00 | 7566373 | | 317770 | 5440.00 | 5650.00 | 4900.00 | 4900.00 | -8.07 | -430.00 | 7475196 | | 080530 | 1285.00 | 1545.00 | 1285.00 | 1472.00 | 23.80 | 283.00 | 7386980 | | 053300 | 5440.00 | 5850.00 | 5440.00 | 5560.00 | 2.21 | 120.00 | 6867845 | | 002630 | 1780.00 | 1786.00 | 1667.00 | 1670.00 | -6.18 | -110.00 | 6773478 | | 098460 | 17370.00 | 17880.00 | 17040.00 | 17610.00 | 4.14 | 700.00 | 6500789 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 289010 | 2400.00 | 2535.00 | 2165.00 | 2195.00 | -17.48 | -465.00 | 5252519 | | 025550 | 4085.00 | 4445.00 | 3835.00 | 3860.00 | -5.51 | -225.00 | 5196341 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 004310 | 3350.00 | 3885.00 | 3345.00 | 3350.00 | 0.00 | 0.00 | 4875809 | | 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 | | 131220 | 5120.00 | 6040.00 | 4925.00 | 4935.00 | -4.36 | -225.00 | 4677666 | | 288330 | 779.00 | 790.00 | 721.00 | 725.00 | -6.09 | -47.00 | 4583650 | | 046940 | 3695.00 | 3995.00 | 3160.00 | 3195.00 | -16.47 | -630.00 | 4580172 | | 038460 | 4000.00 | 4230.00 | 3855.00 | 3945.00 | -0.13 | -5.00 | 4570364 | | 347860 | 1829.00 | 2080.00 | 1760.00 | 1913.00 | 8.08 | 143.00 | 4470667 | | 093240 | 2655.00 | 2775.00 | 2560.00 | 2590.00 | -2.26 | -60.00 | 4383691 | |
|
