| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 7430.00 | 7980.00 | 7000.00 | 7980.00 | 29.97 | 1840.00 | 58391829 | | 006910 | 6070.00 | 7800.00 | 6060.00 | 7800.00 | 30.00 | 1800.00 | 56267212 | | 090710 | 14200.00 | 16650.00 | 13800.00 | 16650.00 | 29.98 | 3840.00 | 49542743 | | 013310 | 3605.00 | 4360.00 | 3370.00 | 3780.00 | 12.67 | 425.00 | 32846079 | | 012860 | 5850.00 | 6500.00 | 5350.00 | 5720.00 | 0.70 | 40.00 | 31818080 | | 047040 | 4455.00 | 5370.00 | 4320.00 | 5020.00 | 11.31 | 510.00 | 31512410 | | 217500 | 4770.00 | 5490.00 | 4610.00 | 5110.00 | 20.66 | 875.00 | 26872811 | | 010170 | 3045.00 | 3300.00 | 2900.00 | 3235.00 | 6.24 | 190.00 | 23888291 | | 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 | | 067290 | 2105.00 | 2605.00 | 2057.00 | 2210.00 | 10.22 | 205.00 | 21234251 | | 222420 | 850.00 | 1075.00 | 832.00 | 943.00 | 14.03 | 116.00 | 20033523 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 001210 | 1221.00 | 1287.00 | 988.00 | 1140.00 | -8.06 | -100.00 | 18285556 | | 098460 | 31050.00 | 34050.00 | 28000.00 | 29900.00 | -0.33 | -100.00 | 17726090 | | 046120 | 4170.00 | 5290.00 | 4035.00 | 5140.00 | 25.83 | 1055.00 | 17326151 | | 050110 | 739.00 | 873.00 | 739.00 | 873.00 | 29.91 | 201.00 | 17035973 | | 049630 | 7360.00 | 8100.00 | 6300.00 | 7060.00 | 1.73 | 120.00 | 15781406 | | 011700 | 3310.00 | 4255.00 | 3245.00 | 4255.00 | 29.92 | 980.00 | 15631209 | | 039980 | 1727.00 | 2100.00 | 1695.00 | 1868.00 | 9.88 | 168.00 | 15066299 | | 049180 | 2600.00 | 2975.00 | 2370.00 | 2550.00 | 8.05 | 190.00 | 14605692 | | 001440 | 25850.00 | 29250.00 | 25100.00 | 27950.00 | 7.50 | 1950.00 | 14056229 | | 003310 | 4150.00 | 4945.00 | 4055.00 | 4500.00 | 9.62 | 395.00 | 13921706 | | 007820 | 5820.00 | 6610.00 | 5550.00 | 5840.00 | 14.73 | 750.00 | 13019922 | | 018880 | 3315.00 | 3315.00 | 3150.00 | 3230.00 | 1.57 | 50.00 | 12538993 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12257302 | | 008970 | 1760.00 | 1964.00 | 1759.00 | 1897.00 | 8.34 | 146.00 | 11178819 | | 010820 | 4630.00 | 5070.00 | 4445.00 | 4845.00 | 9.24 | 410.00 | 11121964 | | 056080 | 36250.00 | 38900.00 | 30350.00 | 31400.00 | -4.41 | -1450.00 | 10852219 | | 064260 | 6800.00 | 7440.00 | 6780.00 | 7120.00 | 4.55 | 310.00 | 9379012 | | 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 | | 006340 | 3735.00 | 3895.00 | 3560.00 | 3775.00 | 1.62 | 60.00 | 8372896 | | 250060 | 5440.00 | 5965.00 | 5360.00 | 5830.00 | 11.90 | 620.00 | 8337819 | | 211270 | 15320.00 | 18930.00 | 15260.00 | 17450.00 | 15.64 | 2360.00 | 8107995 | | 010100 | 7380.00 | 7530.00 | 6600.00 | 6850.00 | 1.18 | 80.00 | 8101318 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 009320 | 1111.00 | 1382.00 | 1071.00 | 1154.00 | 3.96 | 44.00 | 7954144 | | 028670 | 4150.00 | 4500.00 | 4145.00 | 4465.00 | 6.69 | 280.00 | 7763182 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 005880 | 1807.00 | 1930.00 | 1790.00 | 1920.00 | 6.25 | 113.00 | 7633906 | | 047310 | 5980.00 | 6400.00 | 5400.00 | 5750.00 | -2.04 | -120.00 | 6788122 | | 131400 | 1563.00 | 1795.00 | 1540.00 | 1680.00 | 7.62 | 119.00 | 6718197 | | 128540 | 2780.00 | 3120.00 | 2605.00 | 2765.00 | 1.84 | 50.00 | 6539154 | | 147830 | 6570.00 | 8010.00 | 6330.00 | 7280.00 | 10.81 | 710.00 | 6469808 | | 019990 | 8200.00 | 9900.00 | 7900.00 | 8920.00 | 10.12 | 820.00 | 6457542 | | 062970 | 2350.00 | 3005.00 | 2330.00 | 3005.00 | 29.81 | 690.00 | 6266984 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | |
|
