| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 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 | | 092200 | 7330.00 | 9450.00 | 7220.00 | 9090.00 | 24.35 | 1780.00 | 20577556 | | 005930 | 103800.00 | 103800.00 | 100500.00 | 100500.00 | -2.90 | -3000.00 | 14541800 | | 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 | | 006340 | 3980.00 | 4085.00 | 3930.00 | 4010.00 | 2.30 | 90.00 | 7248380 | | 007460 | 668.00 | 725.00 | 656.00 | 714.00 | 6.89 | 46.00 | 6156051 | | 018880 | 3700.00 | 4040.00 | 3650.00 | 3765.00 | 1.76 | 65.00 | 5852734 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 014280 | 6480.00 | 6690.00 | 6360.00 | 6560.00 | 4.63 | 290.00 | 3380283 | | 010140 | 25250.00 | 25350.00 | 24450.00 | 24600.00 | -2.77 | -700.00 | 3088484 | | 004410 | 150.00 | 154.00 | 150.00 | 153.00 | 2.00 | 3.00 | 3008344 | | 015760 | 52400.00 | 53100.00 | 51100.00 | 52500.00 | 1.16 | 600.00 | 2648626 | | 000660 | 551000.00 | 552000.00 | 530000.00 | 530000.00 | -2.57 | -14000.00 | 2632049 | | 084670 | 15030.00 | 16270.00 | 13530.00 | 14280.00 | -2.86 | -420.00 | 2617761 | | 015750 | 6660.00 | 6980.00 | 6640.00 | 6780.00 | 3.04 | 200.00 | 2570086 | | 085310 | 1316.00 | 1360.00 | 1300.00 | 1326.00 | 0.84 | 11.00 | 2534149 | | 001520 | 821.00 | 827.00 | 798.00 | 805.00 | -1.47 | -12.00 | 2455646 | | 004060 | 333.00 | 339.00 | 331.00 | 333.00 | -0.60 | -2.00 | 2407554 | | 006800 | 22350.00 | 22400.00 | 21750.00 | 21850.00 | -1.58 | -350.00 | 2279379 | | 002070 | 630.00 | 705.00 | 622.00 | 670.00 | 6.35 | 40.00 | 2183927 | | 068330 | 1744.00 | 1815.00 | 1726.00 | 1781.00 | 1.77 | 31.00 | 2132888 | | 034020 | 77800.00 | 77800.00 | 76100.00 | 76400.00 | -1.55 | -1200.00 | 2094782 | | 316140 | 26150.00 | 26700.00 | 26000.00 | 26550.00 | 1.72 | 450.00 | 2093981 | | 001440 | 22350.00 | 22600.00 | 21850.00 | 22200.00 | -0.45 | -100.00 | 2014599 | | 002630 | 567.00 | 610.00 | 567.00 | 601.00 | 6.00 | 34.00 | 1942250 | | 042660 | 110000.00 | 111400.00 | 107100.00 | 107800.00 | -2.44 | -2700.00 | 1869950 | | 005690 | 16980.00 | 17180.00 | 16500.00 | 17110.00 | 1.60 | 270.00 | 1728843 | | 000720 | 65200.00 | 67800.00 | 64500.00 | 67000.00 | 2.76 | 1800.00 | 1680653 | | 007660 | 143200.00 | 145000.00 | 138500.00 | 144000.00 | -1.57 | -2300.00 | 1664719 | | 005935 | 77300.00 | 77400.00 | 75000.00 | 75000.00 | -2.60 | -2000.00 | 1662135 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 035720 | 59900.00 | 59900.00 | 58600.00 | 58700.00 | -1.68 | -1000.00 | 1596462 | | 035420 | 253500.00 | 254000.00 | 243500.00 | 244000.00 | -2.98 | -7500.00 | 1580887 | | 003530 | 4940.00 | 4985.00 | 4840.00 | 4900.00 | -0.81 | -40.00 | 1514698 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 093370 | 8400.00 | 8410.00 | 8160.00 | 8380.00 | 1.70 | 140.00 | 1467338 | | 008970 | 2000.00 | 2035.00 | 1917.00 | 1966.00 | -1.70 | -34.00 | 1328531 | | 249420 | 28950.00 | 29700.00 | 28700.00 | 29350.00 | 1.56 | 450.00 | 1306199 | | 204320 | 45150.00 | 47800.00 | 44100.00 | 46600.00 | 8.12 | 3500.00 | 1219545 | | 003720 | 7050.00 | 7130.00 | 6650.00 | 6780.00 | -2.87 | -200.00 | 1174243 | | 005800 | 18050.00 | 20750.00 | 14900.00 | 15200.00 | -4.82 | -770.00 | 1163599 | | 353200 | 49850.00 | 50300.00 | 48200.00 | 49200.00 | -1.60 | -800.00 | 1160907 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 005880 | 1737.00 | 1737.00 | 1707.00 | 1714.00 | -0.41 | -7.00 | 1144429 | |
|
