| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 068330 | 1559.00 | 2055.00 | 1530.00 | 1852.00 | 15.53 | 249.00 | 48374437 | | 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 | | 004060 | 301.00 | 393.00 | 301.00 | 393.00 | 29.70 | 90.00 | 38451550 | | 005930 | 95600.00 | 96800.00 | 94500.00 | 94800.00 | -5.77 | -5800.00 | 22970800 | | 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 | | 093240 | 1276.00 | 1450.00 | 1260.00 | 1330.00 | 3.58 | 46.00 | 8438942 | | 006340 | 3780.00 | 3935.00 | 3765.00 | 3820.00 | -3.05 | -120.00 | 7322721 | | 000660 | 518000.00 | 531000.00 | 514000.00 | 521000.00 | -8.76 | -50000.00 | 6908601 | | 092200 | 6850.00 | 7390.00 | 6770.00 | 7060.00 | -1.26 | -90.00 | 5145271 | | 015760 | 47200.00 | 49300.00 | 47200.00 | 48150.00 | -1.63 | -800.00 | 4956750 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 005690 | 17370.00 | 17780.00 | 16450.00 | 16450.00 | -11.23 | -2080.00 | 4546345 | | 007460 | 681.00 | 690.00 | 651.00 | 665.00 | -5.00 | -35.00 | 3807003 | | 034020 | 73600.00 | 73900.00 | 72500.00 | 73100.00 | -5.92 | -4600.00 | 3710469 | | 001440 | 22900.00 | 23600.00 | 22400.00 | 22500.00 | -6.64 | -1600.00 | 3642901 | | 047400 | 1610.00 | 1656.00 | 1492.00 | 1547.00 | -0.26 | -4.00 | 3617838 | | 085310 | 1358.00 | 1358.00 | 1261.00 | 1270.00 | -7.43 | -102.00 | 3424934 | | 009310 | 1062.00 | 1378.00 | 1060.00 | 1378.00 | 30.00 | 318.00 | 3276747 | | 006800 | 21250.00 | 21600.00 | 21050.00 | 21150.00 | -4.94 | -1100.00 | 3085549 | | 005880 | 1730.00 | 1784.00 | 1705.00 | 1728.00 | -1.54 | -27.00 | 3022042 | | 003680 | 7320.00 | 7470.00 | 6400.00 | 6610.00 | -6.11 | -430.00 | 2848982 | | 011150 | 2950.00 | 3000.00 | 2745.00 | 2745.00 | -4.36 | -125.00 | 2827305 | | 005935 | 71000.00 | 72500.00 | 71000.00 | 72300.00 | -4.37 | -3300.00 | 2762583 | | 010140 | 25850.00 | 26000.00 | 25250.00 | 25350.00 | -4.16 | -1100.00 | 2758376 | | 035720 | 57600.00 | 59300.00 | 57100.00 | 58700.00 | -0.68 | -400.00 | 2517544 | | 123690 | 12030.00 | 12140.00 | 10830.00 | 11010.00 | 3.67 | 390.00 | 2221412 | | 003720 | 5970.00 | 6460.00 | 5790.00 | 6070.00 | -0.65 | -40.00 | 2126429 | | 298690 | 1830.00 | 1940.00 | 1730.00 | 1837.00 | 0.16 | 3.00 | 1961684 | | 032350 | 22000.00 | 22500.00 | 21550.00 | 21950.00 | -1.79 | -400.00 | 1929630 | | 007660 | 122600.00 | 126900.00 | 120600.00 | 122100.00 | -8.40 | -11200.00 | 1927733 | | 097230 | 20500.00 | 20700.00 | 19890.00 | 20100.00 | -5.19 | -1100.00 | 1837351 | | 088350 | 3030.00 | 3030.00 | 2945.00 | 2980.00 | -1.65 | -50.00 | 1817208 | | 014280 | 5600.00 | 6030.00 | 5550.00 | 5870.00 | 3.89 | 220.00 | 1806791 | | 020150 | 37100.00 | 42200.00 | 36700.00 | 41200.00 | 5.64 | 2200.00 | 1791114 | | 034220 | 12290.00 | 12340.00 | 12080.00 | 12150.00 | -2.80 | -350.00 | 1756635 | | 353200 | 47350.00 | 49500.00 | 47300.00 | 47350.00 | -7.88 | -4050.00 | 1726146 | | 004410 | 149.00 | 151.00 | 148.00 | 149.00 | 0.00 | 0.00 | 1695045 | | 249420 | 29400.00 | 31050.00 | 29150.00 | 30650.00 | -1.45 | -450.00 | 1688481 | | 005390 | 4105.00 | 4105.00 | 4100.00 | 4100.00 | -0.12 | -5.00 | 1621962 | | 003530 | 4970.00 | 5110.00 | 4955.00 | 5010.00 | -3.09 | -160.00 | 1547786 | | 001510 | 662.00 | 663.00 | 654.00 | 660.00 | -2.37 | -16.00 | 1542989 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 002630 | 589.00 | 599.00 | 571.00 | 571.00 | -5.46 | -33.00 | 1424557 | | 028670 | 3740.00 | 3790.00 | 3720.00 | 3750.00 | -1.32 | -50.00 | 1381495 | |
|
