| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 012030 | 2005.00 | 2270.00 | 1999.00 | 2270.00 | | | 80456210 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 001470 | 2020.00 | 2200.00 | 1956.00 | 2180.00 | | | 40185773 | | 001340 | 8900.00 | 9780.00 | 8710.00 | 8790.00 | | | 26563922 | | 152550 | 723.00 | 727.00 | 687.00 | 704.00 | | | 15643510 | | 031820 | 1006.00 | 1010.00 | 943.00 | 943.00 | | | 14298772 | | 016740 | 5040.00 | 5040.00 | 4565.00 | 4585.00 | | | 14207250 | | 047400 | 4665.00 | 5050.00 | 4640.00 | 4910.00 | | | 14063422 | | 017900 | 3160.00 | 3350.00 | 3000.00 | 3045.00 | | | 13872028 | | 018500 | 1218.00 | 1516.00 | 1185.00 | 1413.00 | | | 13406140 | | 123700 | 5250.00 | 6150.00 | 5060.00 | 5840.00 | | | 12617457 | | 005930 | 71700.00 | 72200.00 | 71600.00 | 72200.00 | | | 11728660 | | 024890 | 3015.00 | 3255.00 | 2915.00 | 2960.00 | | | 10249935 | | 015590 | 936.00 | 1013.00 | 915.00 | 1005.00 | | | 9988579 | | 005950 | 31800.00 | 31850.00 | 27000.00 | 27000.00 | | | 8565417 | | 007660 | 15280.00 | 15530.00 | 14300.00 | 14820.00 | | | 8055750 | | 007460 | 1343.00 | 1507.00 | 1335.00 | 1491.00 | | | 6888369 | | 118000 | 578.00 | 663.00 | 578.00 | 615.00 | | | 6584923 | | 217620 | 1150.00 | 1206.00 | 1088.00 | 1198.00 | | | 6445126 | | 009190 | 4110.00 | 4520.00 | 3760.00 | 3950.00 | | | 5086678 | | 024900 | 9980.00 | 10380.00 | 9450.00 | 9610.00 | | | 5070148 | | 036180 | 654.00 | 715.00 | 651.00 | 690.00 | | | 4796776 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000990 | 64000.00 | 67100.00 | 62800.00 | 63300.00 | | | 4400895 | | 004430 | 16550.00 | 18990.00 | 16490.00 | 17990.00 | | | 4355050 | | 119650 | 2800.00 | 2935.00 | 2795.00 | 2865.00 | | | 4328716 | | 010140 | 6090.00 | 6180.00 | 6040.00 | 6180.00 | | | 3968256 | | 032850 | 6790.00 | 7370.00 | 6770.00 | 7040.00 | | | 3909154 | | 004410 | 220.00 | 224.00 | 217.00 | 218.00 | | | 3700656 | | 000660 | 111000.00 | 112700.00 | 109200.00 | 110300.00 | | | 3672983 | | 014910 | 2405.00 | 2480.00 | 2320.00 | 2330.00 | | | 3547870 | | 090080 | 1738.00 | 1769.00 | 1716.00 | 1719.00 | | | 3521559 | | 092200 | 5250.00 | 5800.00 | 5190.00 | 5700.00 | | | 3354201 | | 008350 | 2915.00 | 2960.00 | 2880.00 | 2945.00 | | | 3336234 | | 034020 | 16300.00 | 16480.00 | 16270.00 | 16440.00 | | | 3322112 | | 042700 | 27050.00 | 27100.00 | 25550.00 | 25700.00 | | | 3219021 | | 025530 | 5380.00 | 5890.00 | 5140.00 | 5520.00 | | | 3129790 | | 074610 | 12700.00 | 12900.00 | 12280.00 | 12640.00 | | | 3118771 | | 092220 | 2160.00 | 2185.00 | 2110.00 | 2135.00 | | | 3109586 | | 047050 | 30200.00 | 31700.00 | 30200.00 | 31100.00 | | | 3053818 | | 900140 | 2230.00 | 2315.00 | 2180.00 | 2310.00 | | | 3009625 | | 001230 | 11730.00 | 11810.00 | 11080.00 | 11400.00 | | | 2559393 | | 042670 | 9630.00 | 10000.00 | 9530.00 | 9980.00 | | | 2549811 | | 003060 | 409.00 | 419.00 | 403.00 | 415.00 | | | 2455358 | | 103590 | 7230.00 | 7900.00 | 7220.00 | 7730.00 | | | 2381182 | | 028670 | 4750.00 | 4755.00 | 4700.00 | 4720.00 | | | 2337362 | | 011810 | 7780.00 | 8480.00 | 7650.00 | 8040.00 | | | 2316720 | | 009830 | 45150.00 | 47300.00 | 45000.00 | 47250.00 | | | 2300300 | | 001790 | 3525.00 | 3585.00 | 3465.00 | 3470.00 | | | 2252161 | | 003720 | 4850.00 | 5070.00 | 4730.00 | 4965.00 | | | 2109337 | |
|
