| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004140 | 3050.00 | 3795.00 | 3045.00 | 3675.00 | | | 57909621 | | 010140 | 11190.00 | 12280.00 | 11100.00 | 11870.00 | | | 42519043 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 017180 | 2360.00 | 2720.00 | 2225.00 | 2635.00 | | | 27086263 | | 007110 | 1530.00 | 1674.00 | 1527.00 | 1650.00 | | | 15111454 | | 316140 | 14810.00 | 16230.00 | 14800.00 | 16180.00 | | | 14530720 | | 005930 | 80700.00 | 81300.00 | 80400.00 | 80900.00 | | | 14291321 | | 007460 | 1532.00 | 1685.00 | 1507.00 | 1666.00 | | | 13946273 | | 009190 | 1654.00 | 2150.00 | 1570.00 | 2090.00 | | | 9618137 | | 009070 | 4040.00 | 5330.00 | 4035.00 | 5330.00 | | | 8965646 | | 000660 | 190800.00 | 194500.00 | 186100.00 | 191800.00 | | | 8652884 | | 058730 | 3965.00 | 4200.00 | 3880.00 | 4150.00 | | | 8506596 | | 001470 | 1706.00 | 1730.00 | 1659.00 | 1680.00 | | | 8234692 | | 011420 | 2825.00 | 2950.00 | 2760.00 | 2860.00 | | | 7432681 | | 130660 | 14780.00 | 16470.00 | 14780.00 | 16070.00 | | | 7329389 | | 089470 | 4350.00 | 4985.00 | 4310.00 | 4400.00 | | | 6719807 | | 028050 | 26050.00 | 28550.00 | 26000.00 | 27900.00 | | | 6369606 | | 003060 | 1217.00 | 1279.00 | 1192.00 | 1214.00 | | | 5907800 | | 034020 | 18800.00 | 19300.00 | 18800.00 | 18870.00 | | | 5420553 | | 064350 | 44400.00 | 48000.00 | 43800.00 | 47750.00 | | | 5338884 | | 008970 | 927.00 | 984.00 | 918.00 | 977.00 | | | 4868724 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 272210 | 20250.00 | 21600.00 | 19840.00 | 21300.00 | | | 4539293 | | 042660 | 29400.00 | 31050.00 | 29300.00 | 30950.00 | | | 4286869 | | 001250 | 3465.00 | 3645.00 | 3435.00 | 3595.00 | | | 4032161 | | 047040 | 3970.00 | 4235.00 | 3970.00 | 4220.00 | | | 3939862 | | 071970 | 21100.00 | 23600.00 | 20850.00 | 22800.00 | | | 3652325 | | 005880 | 1970.00 | 2070.00 | 1970.00 | 2060.00 | | | 3429706 | | 071950 | 1034.00 | 1160.00 | 1010.00 | 1120.00 | | | 3355368 | | 055550 | 54200.00 | 58400.00 | 54200.00 | 58000.00 | | | 3271650 | | 011000 | 2105.00 | 2440.00 | 2090.00 | 2295.00 | | | 3203319 | | 034220 | 12100.00 | 12270.00 | 11260.00 | 11310.00 | | | 3199770 | | 042670 | 8210.00 | 8470.00 | 8190.00 | 8370.00 | | | 2926720 | | 002720 | 6470.00 | 6540.00 | 6150.00 | 6320.00 | | | 2744209 | | 005380 | 248500.00 | 250500.00 | 232000.00 | 243500.00 | | | 2662741 | | 082740 | 14020.00 | 14900.00 | 13970.00 | 14560.00 | | | 2510440 | | 163560 | 8570.00 | 9540.00 | 8570.00 | 9170.00 | | | 2506955 | | 006340 | 3340.00 | 3405.00 | 3250.00 | 3265.00 | | | 2485535 | | 017960 | 12100.00 | 12760.00 | 12100.00 | 12640.00 | | | 2430966 | | 024110 | 13760.00 | 14370.00 | 13760.00 | 14230.00 | | | 2413569 | | 028670 | 3675.00 | 3800.00 | 3655.00 | 3800.00 | | | 2351062 | | 006360 | 17610.00 | 19300.00 | 17610.00 | 19210.00 | | | 2326200 | | 001440 | 13970.00 | 14300.00 | 13600.00 | 13620.00 | | | 2295773 | | 138930 | 8470.00 | 8960.00 | 8470.00 | 8910.00 | | | 2227525 | | 152550 | 412.00 | 415.00 | 404.00 | 406.00 | | | 2215055 | | 105560 | 85100.00 | 88800.00 | 84900.00 | 87900.00 | | | 2203935 | | 014990 | 830.00 | 867.00 | 794.00 | 849.00 | | | 1976003 | | 075580 | 9240.00 | 10040.00 | 9240.00 | 9700.00 | | | 1870930 | | 088350 | 2970.00 | 3065.00 | 2960.00 | 2995.00 | | | 1854441 | | 009180 | 2540.00 | 2995.00 | 2540.00 | 2765.00 | | | 1785272 | |
|
