| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 047040 | 8980.00 | 10850.00 | 8750.00 | 10050.00 | 14.86 | 1300.00 | 77087773 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 007460 | 450.00 | 527.00 | 421.00 | 431.00 | -6.71 | -31.00 | 58988164 | | 018880 | 4540.00 | 4880.00 | 4540.00 | 4785.00 | 5.63 | 255.00 | 54984580 | | 036540 | 7290.00 | 8640.00 | 7210.00 | 8340.00 | 16.32 | 1170.00 | 54652456 | | 003530 | 8250.00 | 9690.00 | 8070.00 | 8530.00 | 4.02 | 330.00 | 54382724 | | 012860 | 5280.00 | 5580.00 | 4675.00 | 5020.00 | 0.40 | 20.00 | 51080316 | | 049630 | 4700.00 | 5180.00 | 4345.00 | 4365.00 | 0.46 | 20.00 | 40851144 | | 187660 | 18480.00 | 20350.00 | 16390.00 | 18670.00 | 19.14 | 3000.00 | 38425510 | | 004410 | 272.00 | 272.00 | 225.00 | 235.00 | -12.31 | -33.00 | 33061127 | | 038880 | 136.00 | 172.00 | 136.00 | 151.00 | 11.03 | 15.00 | 28378889 | | 004060 | 719.00 | 743.00 | 663.00 | 663.00 | -5.82 | -41.00 | 26657021 | | 080220 | 44550.00 | 54500.00 | 44000.00 | 50700.00 | 16.55 | 7200.00 | 26021497 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 001290 | 1190.00 | 1558.00 | 1134.00 | 1558.00 | 29.94 | 359.00 | 24405451 | | 900300 | 132.00 | 143.00 | 121.00 | 124.00 | -5.34 | -7.00 | 24322408 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 229000 | 4510.00 | 4510.00 | 3630.00 | 4510.00 | 29.97 | 1040.00 | 22535772 | | 001200 | 5260.00 | 6290.00 | 5180.00 | 5510.00 | 4.95 | 260.00 | 22495402 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 003460 | 3790.00 | 4940.00 | 3635.00 | 4060.00 | 6.84 | 260.00 | 18254350 | | 048410 | 19650.00 | 20100.00 | 14410.00 | 16800.00 | -11.86 | -2260.00 | 18193186 | | 006340 | 6290.00 | 6480.00 | 6050.00 | 6410.00 | 3.55 | 220.00 | 17824914 | | 011930 | 2200.00 | 2345.00 | 2085.00 | 2135.00 | 2.40 | 50.00 | 16774630 | | 034220 | 14900.00 | 16050.00 | 14760.00 | 15850.00 | 6.95 | 1030.00 | 16337369 | | 242040 | 4765.00 | 6140.00 | 4765.00 | 5950.00 | 25.13 | 1195.00 | 15962511 | | 184230 | 634.00 | 794.00 | 624.00 | 641.00 | 1.10 | 7.00 | 15047626 | | 308080 | 8500.00 | 10340.00 | 7720.00 | 7960.00 | 0.00 | 0.00 | 13563163 | | 046890 | 13430.00 | 14910.00 | 12500.00 | 13210.00 | 6.79 | 840.00 | 12764761 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 076610 | 1410.00 | 1500.00 | 1301.00 | 1334.00 | -4.99 | -70.00 | 12088148 | | 032820 | 17330.00 | 17520.00 | 16500.00 | 16580.00 | -3.83 | -660.00 | 11566130 | | 092040 | 1245.00 | 1479.00 | 1235.00 | 1392.00 | 11.81 | 147.00 | 11398596 | | 001440 | 34150.00 | 36850.00 | 34000.00 | 35350.00 | 3.97 | 1350.00 | 11218217 | | 010170 | 4250.00 | 4350.00 | 4075.00 | 4095.00 | -1.21 | -50.00 | 10796949 | | 377030 | 1151.00 | 1467.00 | 1130.00 | 1130.00 | 0.09 | 1.00 | 10714735 | | 064260 | 9190.00 | 9370.00 | 8600.00 | 8630.00 | 2.37 | 200.00 | 10552478 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 038530 | 434.00 | 437.00 | 380.00 | 392.00 | -7.76 | -33.00 | 10439332 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 065170 | 4655.00 | 5230.00 | 4550.00 | 4555.00 | -6.37 | -310.00 | 8358065 | | 024060 | 21100.00 | 21850.00 | 18880.00 | 19230.00 | -8.86 | -1870.00 | 8113896 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 090710 | 15250.00 | 15300.00 | 14800.00 | 15040.00 | -1.31 | -200.00 | 7745881 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 115480 | 602.00 | 662.00 | 555.00 | 558.00 | 1.45 | 8.00 | 7554076 | |
|
