| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 093240 | 1700.00 | 1921.00 | 1474.00 | 1698.00 | 13.43 | 201.00 | 111277591 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 008350 | 1369.00 | 1437.00 | 1282.00 | 1282.00 | -6.36 | -87.00 | 32683435 | | 005930 | 119100.00 | 121200.00 | 118700.00 | 119900.00 | 0.33 | 400.00 | 21264030 | | 013360 | 2050.00 | 2535.00 | 2050.00 | 2220.00 | 11.78 | 234.00 | 17173930 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 014910 | 1168.00 | 1518.00 | 1168.00 | 1518.00 | 29.97 | 350.00 | 5892565 | | 000390 | 7210.00 | 8300.00 | 7150.00 | 7760.00 | 7.33 | 530.00 | 5887439 | | 004440 | 5560.00 | 6980.00 | 5440.00 | 5990.00 | 8.71 | 480.00 | 5377824 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 037270 | 7000.00 | 7440.00 | 6970.00 | 7270.00 | 4.15 | 290.00 | 4171750 | | 001520 | 842.00 | 884.00 | 838.00 | 843.00 | 0.00 | 0.00 | 3653972 | | 005935 | 89000.00 | 90000.00 | 88500.00 | 89200.00 | -0.67 | -600.00 | 3619624 | | 000660 | 639000.00 | 659000.00 | 634000.00 | 651000.00 | 1.72 | 11000.00 | 3618367 | | 006490 | 710.00 | 715.00 | 624.00 | 633.00 | -14.11 | -104.00 | 2992701 | | 004310 | 8890.00 | 9200.00 | 8120.00 | 8520.00 | -3.84 | -340.00 | 2991665 | | 015760 | 47500.00 | 48575.00 | 47000.00 | 47200.00 | -0.11 | -50.00 | 2882885 | | 034020 | 75600.00 | 77700.00 | 75100.00 | 75300.00 | -1.57 | -1200.00 | 2834603 | | 008970 | 1745.00 | 1795.00 | 1700.00 | 1717.00 | -1.89 | -33.00 | 2801041 | | 018470 | 1369.00 | 1369.00 | 1292.00 | 1301.00 | -5.04 | -69.00 | 2793273 | | 012610 | 5220.00 | 5240.00 | 4770.00 | 4875.00 | -6.07 | -315.00 | 2695735 | | 025820 | 5810.00 | 5850.00 | 5450.00 | 5570.00 | -8.54 | -520.00 | 2661444 | | 006800 | 23550.00 | 23600.00 | 22950.00 | 23350.00 | -1.48 | -350.00 | 2578002 | | 047040 | 3690.00 | 3885.00 | 3690.00 | 3820.00 | 2.96 | 110.00 | 2508390 | | 204320 | 58400.00 | 59800.00 | 56200.00 | 58700.00 | 4.45 | 2500.00 | 2443152 | | 001440 | 23250.00 | 23450.00 | 22600.00 | 22900.00 | -3.58 | -850.00 | 2168159 | | 010140 | 24300.00 | 24350.00 | 24050.00 | 24100.00 | -2.03 | -500.00 | 2127669 | | 092200 | 14200.00 | 14880.00 | 13380.00 | 14420.00 | 1.62 | 230.00 | 2061298 | | 056080 | 15100.00 | 15160.00 | 14280.00 | 14400.00 | -2.24 | -330.00 | 2050810 | | 011090 | 531.00 | 601.00 | 531.00 | 546.00 | 1.68 | 9.00 | 1797937 | | 001250 | 2335.00 | 2350.00 | 2255.00 | 2315.00 | -0.64 | -15.00 | 1783292 | | 006340 | 3810.00 | 3835.00 | 3720.00 | 3720.00 | -3.88 | -150.00 | 1770586 | | 018880 | 3010.00 | 3010.00 | 2965.00 | 2965.00 | -1.50 | -45.00 | 1735334 | | 035720 | 60900.00 | 61500.00 | 60000.00 | 60100.00 | -1.80 | -1100.00 | 1629526 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 042700 | 130400.00 | 131800.00 | 126700.00 | 127400.00 | -2.30 | -3000.00 | 1573639 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 128820 | 7820.00 | 7930.00 | 7110.00 | 7180.00 | -6.51 | -500.00 | 1506182 | | 012200 | 6630.00 | 6630.00 | 6430.00 | 6630.00 | 30.00 | 1530.00 | 1410355 | | 007810 | 43700.00 | 49400.00 | 43200.00 | 48300.00 | 10.65 | 4650.00 | 1382711 | | 249420 | 38500.00 | 39450.00 | 37900.00 | 38500.00 | 0.26 | 100.00 | 1345629 | | 003490 | 22950.00 | 23150.00 | 22500.00 | 22550.00 | -1.10 | -250.00 | 1190775 | | 009460 | 509.00 | 594.00 | 502.00 | 530.00 | 5.16 | 26.00 | 1163493 | |
|
