| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008350 | 1370.00 | 1598.00 | 1346.00 | 1425.00 | 6.26 | 84.00 | 61785087 | | 053050 | 3700.00 | 4185.00 | 3510.00 | 3560.00 | 9.20 | 300.00 | 45670302 | | 027710 | 1333.00 | 1656.00 | 1333.00 | 1404.00 | 2.03 | 28.00 | 44139407 | | 032820 | 16610.00 | 18690.00 | 16400.00 | 17300.00 | 0.41 | 70.00 | 42742196 | | 005860 | 4650.00 | 5340.00 | 4395.00 | 4545.00 | 10.58 | 435.00 | 40229254 | | 002360 | 460.00 | 519.00 | 441.00 | 446.00 | 6.19 | 26.00 | 36529464 | | 004410 | 212.00 | 223.00 | 191.00 | 196.00 | -9.68 | -21.00 | 27841045 | | 187660 | 14550.00 | 19170.00 | 14010.00 | 17380.00 | 11.84 | 1840.00 | 27267425 | | 024740 | 4220.00 | 4800.00 | 3855.00 | 3945.00 | 6.05 | 225.00 | 26170773 | | 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 | | 005880 | 2270.00 | 2390.00 | 2115.00 | 2155.00 | -5.27 | -120.00 | 21745787 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 095910 | 1810.00 | 2050.00 | 1640.00 | 2050.00 | 29.83 | 471.00 | 18396420 | | 002680 | 892.00 | 993.00 | 790.00 | 805.00 | -1.59 | -13.00 | 15928706 | | 014530 | 4885.00 | 5450.00 | 4500.00 | 4600.00 | 7.35 | 315.00 | 15890396 | | 024060 | 32000.00 | 33450.00 | 27000.00 | 27950.00 | 1.27 | 350.00 | 15368866 | | 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 | | 218150 | 3660.00 | 4300.00 | 3390.00 | 3470.00 | 3.27 | 110.00 | 13338137 | | 002140 | 3000.00 | 3300.00 | 2775.00 | 2835.00 | 3.28 | 90.00 | 13197819 | | 025860 | 9010.00 | 9860.00 | 8700.00 | 8920.00 | 17.52 | 1330.00 | 13040825 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 000390 | 10020.00 | 10980.00 | 9010.00 | 9470.00 | -6.42 | -650.00 | 11705653 | | 010170 | 4375.00 | 4645.00 | 3955.00 | 4245.00 | -10.91 | -520.00 | 11146846 | | 011930 | 2215.00 | 2375.00 | 2040.00 | 2100.00 | -9.09 | -210.00 | 10743002 | | 047040 | 8180.00 | 9100.00 | 7950.00 | 8810.00 | 0.46 | 40.00 | 10490093 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 010820 | 9450.00 | 9940.00 | 8600.00 | 8660.00 | -3.99 | -360.00 | 10393472 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 008040 | 1158.00 | 1230.00 | 1121.00 | 1141.00 | 2.24 | 25.00 | 9954528 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 307180 | 4465.00 | 4485.00 | 3710.00 | 3900.00 | -26.28 | -1390.00 | 9729203 | | 011330 | 580.00 | 687.00 | 580.00 | 620.00 | -1.74 | -11.00 | 9710965 | | 229000 | 3535.00 | 4500.00 | 3315.00 | 3740.00 | -4.35 | -170.00 | 9471567 | | 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 | | 018880 | 3900.00 | 4020.00 | 3730.00 | 3925.00 | -5.19 | -215.00 | 8464365 | | 004140 | 2735.00 | 2970.00 | 2710.00 | 2755.00 | 1.66 | 45.00 | 8017140 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 137950 | 3800.00 | 4575.00 | 3685.00 | 4575.00 | 29.97 | 1055.00 | 7567526 | | 028670 | 5060.00 | 5290.00 | 4815.00 | 5000.00 | -4.76 | -250.00 | 7403129 | | 065450 | 6130.00 | 6340.00 | 5300.00 | 5390.00 | -8.33 | -490.00 | 7123411 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 034220 | 11110.00 | 11340.00 | 10840.00 | 11330.00 | -5.27 | -630.00 | 5969455 | | 004060 | 555.00 | 576.00 | 514.00 | 550.00 | -6.94 | -41.00 | 5931456 | | 222080 | 14210.00 | 15280.00 | 14070.00 | 14900.00 | -1.32 | -200.00 | 5844925 | |
|
