| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 043910 | 639.00 | 787.00 | 631.00 | 787.00 | 29.87 | 181.00 | 70054618 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 109610 | 3860.00 | 4950.00 | 3860.00 | 4785.00 | 25.10 | 960.00 | 45554617 | | 002630 | 1810.00 | 1999.00 | 1800.00 | 1855.00 | 17.78 | 280.00 | 43761501 | | 065500 | 11470.00 | 11880.00 | 10720.00 | 11100.00 | 20.78 | 1910.00 | 25613241 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 093240 | 2435.00 | 2825.00 | 2430.00 | 2580.00 | 16.48 | 365.00 | 20965020 | | 044180 | 679.00 | 828.00 | 651.00 | 828.00 | 29.98 | 191.00 | 20635367 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 060310 | 1822.00 | 2390.00 | 1815.00 | 2320.00 | 25.95 | 478.00 | 18874951 | | 008970 | 1095.00 | 1104.00 | 1008.00 | 1022.00 | -5.81 | -63.00 | 18387749 | | 043220 | 217.00 | 278.00 | 193.00 | 263.00 | 21.76 | 47.00 | 18101916 | | 011080 | 1080.00 | 1250.00 | 1063.00 | 1250.00 | 29.94 | 288.00 | 13792060 | | 113810 | 2035.00 | 2120.00 | 1818.00 | 1852.00 | 6.50 | 113.00 | 8847024 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 084690 | 11200.00 | 13400.00 | 11200.00 | 12970.00 | 16.22 | 1810.00 | 8283148 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 007390 | 25300.00 | 30650.00 | 24400.00 | 29100.00 | 9.19 | 2450.00 | 7912435 | | 052220 | 4930.00 | 4955.00 | 4120.00 | 4220.00 | -7.25 | -330.00 | 7681585 | | 018500 | 2070.00 | 2130.00 | 1730.00 | 1735.00 | -11.93 | -235.00 | 7224870 | | 090410 | 1514.00 | 1774.00 | 1514.00 | 1741.00 | 16.07 | 241.00 | 6856717 | | 001380 | 2365.00 | 2440.00 | 2230.00 | 2255.00 | -7.96 | -195.00 | 6754132 | | 001470 | 397.00 | 397.00 | 376.00 | 377.00 | -5.28 | -21.00 | 6151066 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 044340 | 6660.00 | 7760.00 | 6640.00 | 6960.00 | 5.45 | 360.00 | 5704558 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 154030 | 1868.00 | 2410.00 | 1868.00 | 2335.00 | 25.88 | 480.00 | 5403221 | | 008600 | 309.00 | 330.00 | 281.00 | 300.00 | 2.39 | 7.00 | 5400385 | | 045660 | 37100.00 | 40700.00 | 34000.00 | 34300.00 | 0.59 | 200.00 | 5317286 | | 025820 | 5890.00 | 5950.00 | 5530.00 | 5620.00 | -5.23 | -310.00 | 5290232 | | 067390 | 724.00 | 729.00 | 598.00 | 620.00 | -15.07 | -110.00 | 5132871 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 096350 | 323.00 | 370.00 | 320.00 | 348.00 | 7.74 | 25.00 | 4947938 | | 090710 | 1947.00 | 2080.00 | 1905.00 | 2020.00 | 3.75 | 73.00 | 4919821 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 009580 | 2950.00 | 3230.00 | 2870.00 | 2890.00 | -1.87 | -55.00 | 4616047 | | 121850 | 1581.00 | 1777.00 | 1407.00 | 1422.00 | -7.24 | -111.00 | 4276165 | | 083420 | 6080.00 | 6980.00 | 6020.00 | 6260.00 | 2.29 | 140.00 | 4186289 | | 001840 | 1428.00 | 1823.00 | 1423.00 | 1615.00 | 15.11 | 212.00 | 4133476 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 043090 | 370.00 | 450.00 | 348.00 | 391.00 | 11.40 | 40.00 | 3883199 | | 012800 | 1460.00 | 1473.00 | 1405.00 | 1425.00 | -4.30 | -64.00 | 3877448 | | 016920 | 2330.00 | 2460.00 | 1994.00 | 1996.00 | -6.51 | -139.00 | 3776397 | | 347860 | 1493.00 | 1716.00 | 1461.00 | 1547.00 | 3.62 | 54.00 | 3681474 | | 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 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 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 | | 069920 | 982.00 | 1148.00 | 942.00 | 982.00 | 3.15 | 30.00 | 3322160 | |
|
