| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 004060 | 301.00 | 393.00 | 301.00 | 393.00 | 29.70 | 90.00 | 38448570 | | 114450 | 4020.00 | 4590.00 | 3880.00 | 3885.00 | -0.38 | -15.00 | 27326140 | | 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 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 900300 | 373.00 | 409.00 | 355.00 | 356.00 | 1.71 | 6.00 | 14390329 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 049630 | 2120.00 | 2180.00 | 2005.00 | 2020.00 | -8.60 | -190.00 | 11151078 | | 040300 | 3160.00 | 3970.00 | 3130.00 | 3380.00 | 3.68 | 120.00 | 10788605 | | 195990 | 343.00 | 346.00 | 311.00 | 313.00 | -8.75 | -30.00 | 9505810 | | 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 | | 093240 | 1276.00 | 1450.00 | 1260.00 | 1330.00 | 3.58 | 46.00 | 8437718 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 058610 | 40950.00 | 49800.00 | 40800.00 | 46100.00 | 8.47 | 3600.00 | 7756273 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 006340 | 3780.00 | 3935.00 | 3765.00 | 3820.00 | -3.05 | -120.00 | 7217151 | | 104620 | 6570.00 | 6960.00 | 6070.00 | 6100.00 | -4.24 | -270.00 | 6385101 | | 255220 | 2305.00 | 2460.00 | 2205.00 | 2400.00 | 6.43 | 145.00 | 6095595 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 204620 | 6820.00 | 7230.00 | 6600.00 | 6770.00 | -0.88 | -60.00 | 5298144 | | 092200 | 6850.00 | 7390.00 | 6770.00 | 7060.00 | -1.26 | -90.00 | 5140266 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 090710 | 5000.00 | 5100.00 | 4945.00 | 4975.00 | -4.51 | -235.00 | 4655462 | | 032820 | 3685.00 | 3740.00 | 3565.00 | 3600.00 | -7.22 | -280.00 | 4573955 | | 005690 | 17370.00 | 17780.00 | 16450.00 | 16450.00 | -11.23 | -2080.00 | 4448680 | | 067000 | 2200.00 | 2220.00 | 2010.00 | 2030.00 | -8.56 | -190.00 | 4150812 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 052220 | 3020.00 | 3405.00 | 2965.00 | 2985.00 | -1.65 | -50.00 | 4004999 | | 256840 | 5310.00 | 5750.00 | 5300.00 | 5540.00 | 0.18 | 10.00 | 3842605 | | 007460 | 681.00 | 690.00 | 651.00 | 665.00 | -5.00 | -35.00 | 3775159 | | 010170 | 1945.00 | 2055.00 | 1936.00 | 1991.00 | -3.35 | -69.00 | 3695229 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 047400 | 1610.00 | 1656.00 | 1492.00 | 1547.00 | -0.26 | -4.00 | 3616138 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 001440 | 22900.00 | 23600.00 | 22400.00 | 22500.00 | -6.64 | -1600.00 | 3564552 | | 085310 | 1358.00 | 1358.00 | 1261.00 | 1270.00 | -7.43 | -102.00 | 3422694 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 009310 | 1062.00 | 1378.00 | 1060.00 | 1378.00 | 30.00 | 318.00 | 3276747 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 035890 | 1630.00 | 1662.00 | 1547.00 | 1623.00 | -7.31 | -128.00 | 2989280 | | 005880 | 1730.00 | 1784.00 | 1705.00 | 1728.00 | -1.54 | -27.00 | 2972229 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 011080 | 723.00 | 794.00 | 715.00 | 719.00 | -2.04 | -15.00 | 2907150 | |
|
