| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 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 | | 009070 | 4795.00 | 5960.00 | 4645.00 | 5550.00 | 14.67 | 710.00 | 21946150 | | 004140 | 2865.00 | 3130.00 | 2790.00 | 2930.00 | 2.27 | 65.00 | 19622108 | | 005930 | 60100.00 | 61600.00 | 60000.00 | 60800.00 | 1.00 | 600.00 | 17235470 | | 024720 | 15070.00 | 18130.00 | 14910.00 | 17730.00 | 18.91 | 2820.00 | 10117019 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 015760 | 39800.00 | 40000.00 | 38600.00 | 39250.00 | -3.33 | -1350.00 | 8332159 | | 035720 | 63000.00 | 63500.00 | 58900.00 | 60900.00 | -3.49 | -2200.00 | 7751588 | | 034020 | 64300.00 | 66500.00 | 63800.00 | 65800.00 | 1.70 | 1100.00 | 7601019 | | 006220 | 14250.00 | 16460.00 | 13740.00 | 15310.00 | 7.82 | 1110.00 | 7178811 | | 093240 | 3000.00 | 3225.00 | 2810.00 | 2920.00 | -0.85 | -25.00 | 6736961 | | 008970 | 1308.00 | 1319.00 | 1241.00 | 1266.00 | -3.28 | -43.00 | 5811810 | | 020760 | 766.00 | 981.00 | 762.00 | 981.00 | 29.93 | 226.00 | 5470650 | | 000660 | 288000.00 | 294500.00 | 281000.00 | 284000.00 | -3.07 | -9000.00 | 4993896 | | 041020 | 6100.00 | 6490.00 | 5980.00 | 6380.00 | 7.23 | 430.00 | 4932328 | | 103590 | 33150.00 | 37700.00 | 32850.00 | 37600.00 | 13.42 | 4450.00 | 4894345 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 001510 | 691.00 | 704.00 | 682.00 | 690.00 | 0.29 | 2.00 | 4629200 | | 039830 | 11300.00 | 13190.00 | 10630.00 | 13190.00 | 29.95 | 3040.00 | 4569354 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 006800 | 21900.00 | 21950.00 | 21050.00 | 21350.00 | -2.29 | -500.00 | 4154857 | | 009830 | 33050.00 | 34350.00 | 32650.00 | 32950.00 | 2.01 | 650.00 | 4105793 | | 010140 | 16460.00 | 16640.00 | 16100.00 | 16160.00 | -0.98 | -160.00 | 3841073 | | 054300 | 631.00 | 689.00 | 631.00 | 642.00 | 1.74 | 11.00 | 3682397 | | 025560 | 654.00 | 695.00 | 652.00 | 665.00 | 1.84 | 12.00 | 3112261 | | 003530 | 6900.00 | 6980.00 | 6670.00 | 6720.00 | -1.18 | -80.00 | 3026460 | | 008600 | 445.00 | 501.00 | 440.00 | 473.00 | 1.07 | 5.00 | 2998389 | | 044380 | 357.00 | 415.00 | 355.00 | 367.00 | 1.10 | 4.00 | 2879883 | | 005880 | 1614.00 | 1631.00 | 1597.00 | 1605.00 | -0.43 | -7.00 | 2875683 | | 000880 | 91300.00 | 104100.00 | 91200.00 | 94400.00 | 5.01 | 4500.00 | 2810892 | | 005690 | 13680.00 | 14200.00 | 12980.00 | 13390.00 | -4.01 | -560.00 | 2777625 | | 002020 | 44400.00 | 54200.00 | 44350.00 | 53500.00 | 19.29 | 8650.00 | 2750255 | | 035420 | 263500.00 | 265000.00 | 252000.00 | 257500.00 | -1.34 | -3500.00 | 2411642 | | 056080 | 11320.00 | 12100.00 | 11200.00 | 11500.00 | 3.23 | 360.00 | 2358372 | | 316140 | 22600.00 | 22850.00 | 22300.00 | 22500.00 | -0.22 | -50.00 | 2278918 | | 011930 | 1507.00 | 1532.00 | 1472.00 | 1493.00 | -0.13 | -2.00 | 2266431 | | 009810 | 341.00 | 348.00 | 318.00 | 328.00 | -3.53 | -12.00 | 2237102 | | 088350 | 3300.00 | 3385.00 | 3270.00 | 3305.00 | 0.15 | 5.00 | 2106567 | | 005935 | 50200.00 | 51100.00 | 49900.00 | 50600.00 | 0.40 | 200.00 | 2037611 | | 003490 | 24150.00 | 24200.00 | 23150.00 | 23300.00 | -2.92 | -700.00 | 1947735 | | 323410 | 30100.00 | 31450.00 | 30100.00 | 31450.00 | 0.32 | 100.00 | 1946396 | | 014990 | 1245.00 | 1337.00 | 1234.00 | 1246.00 | 0.08 | 1.00 | 1859337 | | 097230 | 8380.00 | 8390.00 | 7780.00 | 7960.00 | -2.81 | -230.00 | 1790539 | | 055550 | 59800.00 | 61900.00 | 59700.00 | 60500.00 | 1.34 | 800.00 | 1779607 | | 042660 | 82000.00 | 82400.00 | 79000.00 | 79400.00 | -1.12 | -900.00 | 1769254 | | 016880 | 2850.00 | 2935.00 | 2765.00 | 2845.00 | -0.18 | -5.00 | 1646248 | | 272210 | 60200.00 | 60900.00 | 58100.00 | 59300.00 | 1.02 | 600.00 | 1599649 | |
|
