| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 009730 | 1514.00 | 1693.00 | 1479.00 | 1509.00 | | | 16984150 | | 001250 | 3945.00 | 4155.00 | 3915.00 | 3995.00 | | | 16697656 | | 005930 | 75700.00 | 76500.00 | 75600.00 | 75800.00 | | | 11864147 | | 005010 | 4895.00 | 5000.00 | 4365.00 | 4410.00 | | | 11853251 | | 006660 | 14290.00 | 16300.00 | 14080.00 | 15100.00 | | | 9953458 | | 007460 | 1662.00 | 1731.00 | 1607.00 | 1625.00 | | | 8145923 | | 001470 | 687.00 | 690.00 | 663.00 | 668.00 | | | 6463979 | | 000660 | 176800.00 | 180200.00 | 173400.00 | 175000.00 | | | 5999318 | | 010140 | 10190.00 | 10390.00 | 10070.00 | 10280.00 | | | 4644229 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 015760 | 22050.00 | 22850.00 | 21900.00 | 22750.00 | | | 4523993 | | 075130 | 2050.00 | 2445.00 | 2045.00 | 2425.00 | | | 4458086 | | 032850 | 6090.00 | 6600.00 | 5650.00 | 5650.00 | | | 4278994 | | 000100 | 111700.00 | 114400.00 | 109800.00 | 112500.00 | | | 3870202 | | 036460 | 50700.00 | 52300.00 | 49200.00 | 51600.00 | | | 3559046 | | 004830 | 7400.00 | 8130.00 | 7310.00 | 7400.00 | | | 3293186 | | 025560 | 1398.00 | 1445.00 | 1261.00 | 1380.00 | | | 2982948 | | 034020 | 17250.00 | 17870.00 | 17050.00 | 17860.00 | | | 2774842 | | 007110 | 1395.00 | 1398.00 | 1344.00 | 1351.00 | | | 2598310 | | 005690 | 6180.00 | 6360.00 | 6000.00 | 6000.00 | | | 2593227 | | 091810 | 2725.00 | 2790.00 | 2710.00 | 2785.00 | | | 2349629 | | 001750 | 15510.00 | 18150.00 | 14500.00 | 15250.00 | | | 2284318 | | 316140 | 16590.00 | 16590.00 | 16150.00 | 16280.00 | | | 2216307 | | 041020 | 5700.00 | 6060.00 | 5650.00 | 5870.00 | | | 1990011 | | 028670 | 3765.00 | 3830.00 | 3715.00 | 3780.00 | | | 1963708 | | 005880 | 1922.00 | 1927.00 | 1891.00 | 1909.00 | | | 1958893 | | 152550 | 415.00 | 420.00 | 410.00 | 412.00 | | | 1954265 | | 003070 | 11400.00 | 12890.00 | 11340.00 | 11530.00 | | | 1941932 | | 006340 | 3140.00 | 3210.00 | 3060.00 | 3205.00 | | | 1828132 | | 286940 | 27150.00 | 33050.00 | 27150.00 | 31800.00 | | | 1802263 | | 042660 | 32600.00 | 34400.00 | 32600.00 | 33200.00 | | | 1796969 | | 004310 | 4660.00 | 4835.00 | 4465.00 | 4535.00 | | | 1659685 | | 008970 | 956.00 | 963.00 | 932.00 | 950.00 | | | 1640385 | | 079160 | 7040.00 | 7240.00 | 7000.00 | 7200.00 | | | 1547500 | | 047040 | 4250.00 | 4255.00 | 4170.00 | 4230.00 | | | 1482743 | | 004835 | 12960.00 | 14140.00 | 11010.00 | 11350.00 | | | 1423765 | | 034830 | 1056.00 | 1101.00 | 1050.00 | 1100.00 | | | 1392907 | | 011500 | 18600.00 | 18940.00 | 17770.00 | 17880.00 | | | 1321569 | | 126560 | 4010.00 | 4380.00 | 3985.00 | 4100.00 | | | 1306628 | | 003060 | 1018.00 | 1051.00 | 1012.00 | 1016.00 | | | 1286367 | | 054210 | 7200.00 | 7380.00 | 6860.00 | 6920.00 | | | 1276276 | | 161000 | 13170.00 | 13530.00 | 12970.00 | 12970.00 | | | 1246395 | | 047050 | 54400.00 | 55800.00 | 53500.00 | 55000.00 | | | 1187815 | | 088350 | 2980.00 | 3025.00 | 2950.00 | 3015.00 | | | 1181089 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 035720 | 38650.00 | 38900.00 | 38000.00 | 38000.00 | | | 1144978 | | 011000 | 3050.00 | 3265.00 | 3010.00 | 3040.00 | | | 1134649 | | 096770 | 107300.00 | 112000.00 | 106200.00 | 109800.00 | | | 1124857 | | 241560 | 41900.00 | 43950.00 | 40600.00 | 43750.00 | | | 1067808 | |
|
