| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 047040 | 16860.00 | 19430.00 | 16840.00 | 19110.00 | 18.18 | 2940.00 | 96685709 | | 004410 | 210.00 | 232.00 | 204.00 | 208.00 | 1.46 | 3.00 | 71126176 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 044480 | 361.00 | 361.00 | 306.00 | 320.00 | 15.11 | 42.00 | 52711129 | | 018000 | 1462.00 | 1794.00 | 1434.00 | 1682.00 | 20.75 | 289.00 | 38798545 | | 007460 | 301.00 | 383.00 | 301.00 | 343.00 | 14.33 | 43.00 | 37953169 | | 011930 | 3140.00 | 3235.00 | 2940.00 | 3010.00 | -2.27 | -70.00 | 34700789 | | 001290 | 1296.00 | 1566.00 | 1239.00 | 1413.00 | 11.88 | 150.00 | 27632825 | | 032820 | 30050.00 | 30100.00 | 27350.00 | 28400.00 | -1.90 | -550.00 | 25493653 | | 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 | | 050890 | 13160.00 | 14930.00 | 12560.00 | 13120.00 | 1.71 | 220.00 | 22936094 | | 005880 | 2225.00 | 2390.00 | 2225.00 | 2350.00 | 5.15 | 115.00 | 22424820 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 076610 | 1450.00 | 1730.00 | 1421.00 | 1601.00 | 10.41 | 151.00 | 21945236 | | 006910 | 12360.00 | 13520.00 | 12130.00 | 12850.00 | 6.02 | 730.00 | 21792074 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 046120 | 11800.00 | 13880.00 | 11330.00 | 13700.00 | 24.77 | 2720.00 | 18017543 | | 290660 | 1171.00 | 1374.00 | 1112.00 | 1306.00 | 14.16 | 162.00 | 17087173 | | 003530 | 7480.00 | 8470.00 | 7460.00 | 7920.00 | 7.32 | 540.00 | 16484209 | | 187660 | 14390.00 | 16700.00 | 13420.00 | 14790.00 | 2.78 | 400.00 | 15909846 | | 010170 | 7770.00 | 7800.00 | 7200.00 | 7440.00 | 0.68 | 50.00 | 15801834 | | 018880 | 4115.00 | 4265.00 | 4070.00 | 4140.00 | 0.73 | 30.00 | 15391729 | | 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 | | 095910 | 2085.00 | 2440.00 | 2015.00 | 2125.00 | 8.92 | 174.00 | 14754473 | | 009830 | 52900.00 | 56800.00 | 51300.00 | 51700.00 | 3.92 | 1950.00 | 14424069 | | 090710 | 14420.00 | 15000.00 | 13800.00 | 14020.00 | -2.16 | -310.00 | 13848527 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 043340 | 455.00 | 588.00 | 455.00 | 588.00 | 29.80 | 135.00 | 11012653 | | 053050 | 3380.00 | 3455.00 | 3070.00 | 3085.00 | -6.94 | -230.00 | 10945714 | | 002360 | 451.00 | 459.00 | 402.00 | 405.00 | -8.78 | -39.00 | 10285431 | | 003380 | 15300.00 | 18200.00 | 15300.00 | 17700.00 | 17.22 | 2600.00 | 9999176 | | 019570 | 392.00 | 462.00 | 388.00 | 395.00 | 3.13 | 12.00 | 9909602 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 099220 | 1327.00 | 1459.00 | 1300.00 | 1358.00 | 5.60 | 72.00 | 9542792 | | 006360 | 28000.00 | 32700.00 | 27800.00 | 31800.00 | 22.54 | 5850.00 | 9521789 | | 008350 | 1511.00 | 1537.00 | 1476.00 | 1480.00 | -4.52 | -70.00 | 9402268 | | 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 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 263750 | 44400.00 | 44900.00 | 40200.00 | 41500.00 | -9.78 | -4500.00 | 7656379 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 105840 | 26600.00 | 31700.00 | 26300.00 | 31200.00 | 19.31 | 5050.00 | 7424471 | | 290690 | 4220.00 | 4290.00 | 3700.00 | 3700.00 | -10.74 | -445.00 | 6741087 | | 006490 | 281.00 | 335.00 | 277.00 | 302.00 | 9.42 | 26.00 | 6647995 | | 036930 | 67700.00 | 78500.00 | 67200.00 | 72800.00 | 19.34 | 11800.00 | 6206038 | | 205470 | 775.00 | 867.00 | 768.00 | 772.00 | 1.45 | 11.00 | 6188629 | | 039860 | 5960.00 | 6840.00 | 5900.00 | 6190.00 | 3.86 | 230.00 | 6129635 | | 039980 | 2000.00 | 2045.00 | 1866.00 | 1872.00 | -4.10 | -80.00 | 6115304 | |
|
