| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 014160 | 2005.00 | 2075.00 | 1588.00 | 1679.00 | -11.02 | -208.00 | 66922796 | | 090080 | 2300.00 | 2580.00 | 1777.00 | 1973.00 | -5.37 | -112.00 | 54410755 | | 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 | | 005930 | 57700.00 | 58200.00 | 56800.00 | 56900.00 | -1.22 | -700.00 | 16362110 | | 008600 | 902.00 | 904.00 | 755.00 | 769.00 | -15.96 | -146.00 | 14933267 | | 068330 | 1036.00 | 1331.00 | 1035.00 | 1130.00 | 9.18 | 95.00 | 14062222 | | 010770 | 13360.00 | 14800.00 | 11630.00 | 13070.00 | 12.96 | 1500.00 | 12980674 | | 025750 | 970.00 | 970.00 | 818.00 | 839.00 | -10.84 | -102.00 | 10853711 | | 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 | 8609723 | | 034020 | 29150.00 | 29950.00 | 28450.00 | 29650.00 | 2.95 | 850.00 | 7723345 | | 008970 | 1328.00 | 1351.00 | 1310.00 | 1323.00 | -0.38 | -5.00 | 7566373 | | 002630 | 1780.00 | 1786.00 | 1667.00 | 1670.00 | -6.18 | -110.00 | 6773478 | | 010140 | 14300.00 | 14490.00 | 14150.00 | 14260.00 | -1.66 | -240.00 | 6187241 | | 011200 | 19510.00 | 20800.00 | 19500.00 | 20400.00 | 5.81 | 1120.00 | 5685170 | | 015760 | 26300.00 | 26350.00 | 24950.00 | 25750.00 | -4.28 | -1150.00 | 5507277 | | 004310 | 3350.00 | 3885.00 | 3345.00 | 3350.00 | 0.00 | 0.00 | 4875809 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 093240 | 2655.00 | 2775.00 | 2560.00 | 2590.00 | -2.26 | -60.00 | 4383691 | | 009830 | 32100.00 | 34000.00 | 31600.00 | 33700.00 | 2.74 | 900.00 | 3660886 | | 000660 | 200500.00 | 201500.00 | 197300.00 | 198500.00 | 1.79 | 3500.00 | 3137430 | | 016880 | 1541.00 | 1638.00 | 1495.00 | 1628.00 | 5.65 | 87.00 | 2939106 | | 272210 | 41450.00 | 43950.00 | 40850.00 | 43200.00 | 0.58 | 250.00 | 2917294 | | 042660 | 74600.00 | 78800.00 | 73200.00 | 77700.00 | 1.97 | 1500.00 | 2835750 | | 002900 | 4670.00 | 5130.00 | 4595.00 | 5020.00 | 8.66 | 400.00 | 2418478 | | 011930 | 1442.00 | 1452.00 | 1390.00 | 1416.00 | -2.41 | -35.00 | 2363494 | | 005690 | 11240.00 | 12030.00 | 11160.00 | 11420.00 | 4.10 | 450.00 | 2330558 | | 056730 | 750.00 | 945.00 | 750.00 | 793.00 | 5.87 | 44.00 | 2326512 | | 054300 | 742.00 | 743.00 | 689.00 | 693.00 | -4.68 | -34.00 | 2307394 | | 032640 | 12860.00 | 13060.00 | 12650.00 | 12780.00 | -1.62 | -210.00 | 2248418 | | 012030 | 1276.00 | 1399.00 | 1273.00 | 1277.00 | 1.35 | 17.00 | 2235824 | | 004410 | 162.00 | 164.00 | 160.00 | 163.00 | 0.62 | 1.00 | 2212360 | | 000050 | 9030.00 | 9320.00 | 8150.00 | 8350.00 | -9.44 | -870.00 | 2199361 | | 001790 | 2720.00 | 2760.00 | 2680.00 | 2730.00 | 0.00 | 0.00 | 2130140 | | 005880 | 1557.00 | 1590.00 | 1554.00 | 1570.00 | 1.29 | 20.00 | 1959056 | | 136490 | 6810.00 | 7170.00 | 6350.00 | 6880.00 | 14.67 | 880.00 | 1916429 | | 064350 | 104300.00 | 108300.00 | 101000.00 | 106600.00 | -1.57 | -1700.00 | 1793471 | | 00680K | 5000.00 | 5010.00 | 4945.00 | 5000.00 | 0.20 | 10.00 | 1748237 | | 006490 | 1537.00 | 1577.00 | 1430.00 | 1522.00 | -1.10 | -17.00 | 1666617 | | 006340 | 2945.00 | 2955.00 | 2880.00 | 2900.00 | 0.35 | 10.00 | 1653565 | | 001510 | 504.00 | 506.00 | 499.00 | 505.00 | 0.80 | 4.00 | 1612578 | | 037560 | 2630.00 | 2785.00 | 2555.00 | 2600.00 | -1.70 | -45.00 | 1586585 | | 028670 | 3500.00 | 3565.00 | 3485.00 | 3540.00 | 1.72 | 60.00 | 1579117 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 082740 | 28600.00 | 29500.00 | 27700.00 | 29250.00 | 1.74 | 500.00 | 1499990 | | 011150 | 3380.00 | 3380.00 | 3065.00 | 3080.00 | -8.47 | -285.00 | 1496905 | | 004100 | 2550.00 | 2605.00 | 2470.00 | 2495.00 | -2.16 | -55.00 | 1441696 | |
|
