| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032820 | 18500.00 | 21950.00 | 17900.00 | 20650.00 | 19.36 | 3350.00 | 79582122 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 010170 | 4610.00 | 5510.00 | 4505.00 | 5510.00 | 29.80 | 1265.00 | 55448934 | | 004410 | 205.00 | 208.00 | 188.00 | 190.00 | -3.06 | -6.00 | 25214134 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 024060 | 23950.00 | 30500.00 | 22300.00 | 25900.00 | -7.33 | -2050.00 | 22081172 | | 006910 | 9740.00 | 11090.00 | 9530.00 | 10280.00 | 11.26 | 1040.00 | 20130962 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 047040 | 9380.00 | 9790.00 | 8990.00 | 9470.00 | 7.49 | 660.00 | 16332974 | | 128820 | 9600.00 | 10940.00 | 9520.00 | 10870.00 | 29.10 | 2450.00 | 15027537 | | 006340 | 6650.00 | 7070.00 | 5930.00 | 5930.00 | -12.67 | -860.00 | 14973154 | | 187660 | 19000.00 | 19970.00 | 17800.00 | 18190.00 | 4.66 | 810.00 | 13800616 | | 095910 | 1749.00 | 1979.00 | 1684.00 | 1721.00 | -16.05 | -329.00 | 13263400 | | 006920 | 5390.00 | 6480.00 | 5180.00 | 5870.00 | 12.67 | 660.00 | 13241363 | | 005860 | 4085.00 | 4490.00 | 4060.00 | 4155.00 | -8.58 | -390.00 | 12742781 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 005880 | 2155.00 | 2235.00 | 2130.00 | 2190.00 | 1.62 | 35.00 | 10694464 | | 004060 | 566.00 | 570.00 | 497.00 | 498.00 | -9.45 | -52.00 | 10494035 | | 053050 | 2985.00 | 3500.00 | 2985.00 | 3210.00 | -9.83 | -350.00 | 10454134 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 018880 | 4125.00 | 4135.00 | 3955.00 | 3990.00 | 1.66 | 65.00 | 10316860 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 000390 | 10040.00 | 10450.00 | 9400.00 | 9990.00 | 5.49 | 520.00 | 9901063 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 096350 | 2130.00 | 2635.00 | 2090.00 | 2360.00 | 16.26 | 330.00 | 9536197 | | 015750 | 9210.00 | 9990.00 | 9010.00 | 9390.00 | 22.11 | 1700.00 | 8875363 | | 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 | | 002360 | 409.00 | 445.00 | 409.00 | 424.00 | -4.93 | -22.00 | 8518908 | | 008350 | 1338.00 | 1446.00 | 1329.00 | 1329.00 | -6.74 | -96.00 | 8330216 | | 036170 | 3680.00 | 4490.00 | 3590.00 | 4400.00 | 27.35 | 945.00 | 8272426 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 011330 | 625.00 | 694.00 | 625.00 | 680.00 | 9.68 | 60.00 | 7933634 | | 011930 | 2215.00 | 2295.00 | 2155.00 | 2175.00 | 3.57 | 75.00 | 7825031 | | 065170 | 3165.00 | 3915.00 | 3025.00 | 3915.00 | 29.85 | 900.00 | 7680835 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 025860 | 8050.00 | 8670.00 | 7690.00 | 8260.00 | -7.40 | -660.00 | 7562059 | | 014530 | 4090.00 | 4430.00 | 4020.00 | 4110.00 | -10.65 | -490.00 | 6967297 | | 090710 | 12890.00 | 13160.00 | 12290.00 | 12710.00 | 6.45 | 770.00 | 6776275 | | 089030 | 73900.00 | 74000.00 | 63500.00 | 66800.00 | -2.48 | -1700.00 | 6682842 | | 229000 | 3860.00 | 4410.00 | 3825.00 | 3925.00 | 4.95 | 185.00 | 6616203 | | 137950 | 4180.00 | 4565.00 | 4000.00 | 4175.00 | -8.74 | -400.00 | 6511885 | | 043260 | 41000.00 | 49700.00 | 41000.00 | 49400.00 | 28.31 | 10900.00 | 6486629 | | 024740 | 3405.00 | 3700.00 | 3400.00 | 3440.00 | -12.80 | -505.00 | 6425866 | | 001290 | 1350.00 | 1363.00 | 1225.00 | 1264.00 | 6.22 | 74.00 | 6168402 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 222080 | 15600.00 | 15650.00 | 14090.00 | 14560.00 | -2.28 | -340.00 | 5750559 | | 050890 | 8300.00 | 9220.00 | 8220.00 | 9010.00 | 13.91 | 1100.00 | 5746653 | |
|
