| 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 | | 005930 | 96400.00 | 100300.00 | 96300.00 | 97900.00 | -1.31 | -1300.00 | 23906027 | | 001440 | 23300.00 | 26700.00 | 23300.00 | 24750.00 | 1.02 | 250.00 | 14350668 | | 006340 | 3760.00 | 4155.00 | 3750.00 | 3985.00 | 2.44 | 95.00 | 9872217 | | 035720 | 61600.00 | 65400.00 | 60800.00 | 62800.00 | 3.46 | 2100.00 | 9666801 | | 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 | | 034020 | 76000.00 | 80900.00 | 75800.00 | 77900.00 | -1.77 | -1400.00 | 8514588 | | 037270 | 6500.00 | 7380.00 | 6410.00 | 6540.00 | -2.10 | -140.00 | 8178107 | | 010140 | 25500.00 | 26800.00 | 25450.00 | 26300.00 | 0.57 | 150.00 | 7392826 | | 006800 | 23150.00 | 24050.00 | 22550.00 | 23100.00 | -2.33 | -550.00 | 6364609 | | 015760 | 45800.00 | 46750.00 | 43200.00 | 44100.00 | -4.34 | -2000.00 | 6062578 | | 007460 | 670.00 | 672.00 | 611.00 | 620.00 | -8.01 | -54.00 | 5824414 | | 001520 | 856.00 | 892.00 | 827.00 | 849.00 | -0.70 | -6.00 | 5536676 | | 097230 | 21300.00 | 23250.00 | 21300.00 | 22450.00 | -4.67 | -1100.00 | 4863677 | | 000660 | 577000.00 | 599000.00 | 565000.00 | 580000.00 | -2.19 | -13000.00 | 4789397 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 092200 | 6370.00 | 6870.00 | 6160.00 | 6490.00 | 0.00 | 0.00 | 4627402 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 042660 | 119000.00 | 139100.00 | 117000.00 | 126800.00 | 3.09 | 3800.00 | 4390630 | | 018880 | 4165.00 | 4445.00 | 4135.00 | 4275.00 | 2.15 | 90.00 | 4187597 | | 093370 | 8710.00 | 9260.00 | 8550.00 | 9020.00 | 2.38 | 210.00 | 4096556 | | 005935 | 74700.00 | 77200.00 | 73500.00 | 75300.00 | -1.95 | -1500.00 | 4050601 | | 249420 | 30000.00 | 31800.00 | 27650.00 | 28100.00 | -8.17 | -2500.00 | 3761586 | | 004410 | 150.00 | 153.00 | 148.00 | 150.00 | -0.66 | -1.00 | 3489184 | | 006660 | 15650.00 | 17130.00 | 15410.00 | 15840.00 | 7.46 | 1100.00 | 3345320 | | 034220 | 13910.00 | 13930.00 | 13200.00 | 13410.00 | -4.49 | -630.00 | 3334661 | | 005880 | 1798.00 | 1798.00 | 1748.00 | 1785.00 | -1.54 | -28.00 | 2842278 | | 011930 | 1801.00 | 1847.00 | 1741.00 | 1776.00 | -3.64 | -67.00 | 2771259 | | 316140 | 26900.00 | 26950.00 | 25400.00 | 25700.00 | -3.38 | -900.00 | 2750063 | | 073240 | 4945.00 | 5100.00 | 4880.00 | 5010.00 | 0.70 | 35.00 | 2638654 | | 005690 | 17740.00 | 18040.00 | 16950.00 | 17300.00 | -4.95 | -900.00 | 2511102 | | 088350 | 3245.00 | 3245.00 | 2990.00 | 3050.00 | -2.56 | -80.00 | 2480879 | | 002630 | 597.00 | 606.00 | 572.00 | 584.00 | -2.34 | -14.00 | 2449130 | | 001510 | 667.00 | 671.00 | 646.00 | 649.00 | -3.28 | -22.00 | 2062390 | | 003530 | 5050.00 | 5190.00 | 4910.00 | 5020.00 | -3.83 | -200.00 | 2057850 | | 009830 | 26650.00 | 27050.00 | 25900.00 | 26250.00 | -4.89 | -1350.00 | 2016643 | | 028670 | 3760.00 | 3825.00 | 3715.00 | 3800.00 | 0.66 | 25.00 | 2002191 | | 272210 | 51300.00 | 54400.00 | 50900.00 | 52500.00 | -0.38 | -200.00 | 1990348 | | 353200 | 43150.00 | 45450.00 | 41200.00 | 42250.00 | -5.38 | -2400.00 | 1946684 | | 003520 | 2030.00 | 2035.00 | 1920.00 | 1941.00 | -4.62 | -94.00 | 1891863 | | 066310 | 8780.00 | 8800.00 | 7790.00 | 7940.00 | -11.19 | -1000.00 | 1782366 | | 042670 | 13560.00 | 13830.00 | 13010.00 | 13360.00 | -4.30 | -600.00 | 1768876 | | 082740 | 43000.00 | 45400.00 | 41550.00 | 43650.00 | -3.64 | -1650.00 | 1760282 | | 035420 | 256000.00 | 267000.00 | 256000.00 | 260000.00 | -1.52 | -4000.00 | 1680461 | | 000720 | 64000.00 | 64500.00 | 60600.00 | 61900.00 | -4.77 | -3100.00 | 1671691 | |
|
