| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 096300 | 227.00 | 227.00 | 227.00 | 227.00 | 40.99 | 66.00 | 348144832 | | 058850 | 2305.00 | 2840.00 | 2270.00 | 2630.00 | 20.37 | 445.00 | 20490133 | | 102280 | 384.00 | 388.00 | 354.00 | 359.00 | -6.51 | -25.00 | 17678857 | | 005930 | 60700.00 | 61000.00 | 59900.00 | 60400.00 | -0.98 | -600.00 | 11481092 | | 152550 | 202.00 | 202.00 | 202.00 | 202.00 | 2.54 | 5.00 | 10707816 | | 298690 | 3310.00 | 3845.00 | 3295.00 | 3780.00 | 14.89 | 490.00 | 8233838 | | 002760 | 1820.00 | 1915.00 | 1805.00 | 1830.00 | 0.55 | 10.00 | 5242721 | | 004105 | 3120.00 | 4110.00 | 3020.00 | 3895.00 | 23.06 | 730.00 | 5146706 | | 091810 | 2855.00 | 3070.00 | 2830.00 | 3040.00 | 6.85 | 195.00 | 5101064 | | 003060 | 402.00 | 411.00 | 395.00 | 408.00 | 1.75 | 7.00 | 4610443 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 058860 | 2460.00 | 2980.00 | 2460.00 | 2610.00 | 7.41 | 180.00 | 4254608 | | 004870 | 612.00 | 667.00 | 596.00 | 658.00 | 10.59 | 63.00 | 3743067 | | 028670 | 6000.00 | 6160.00 | 5870.00 | 6100.00 | 1.16 | 70.00 | 3700703 | | 001440 | 1570.00 | 1570.00 | 1540.00 | 1545.00 | -1.59 | -25.00 | 3439729 | | 006220 | 13400.00 | 13400.00 | 12100.00 | 12500.00 | -7.75 | -1050.00 | 3372395 | | 012030 | 858.00 | 943.00 | 858.00 | 873.00 | 1.28 | 11.00 | 3168653 | | 054210 | 13000.00 | 13900.00 | 12800.00 | 13900.00 | 9.45 | 1200.00 | 3062593 | | 034020 | 16350.00 | 16400.00 | 15900.00 | 16000.00 | -1.84 | -300.00 | 3022105 | | 122350 | 3765.00 | 4140.00 | 3730.00 | 3850.00 | 2.26 | 85.00 | 2606871 | | 119650 | 1955.00 | 1980.00 | 1905.00 | 1950.00 | 0.00 | 0.00 | 2591887 | | 005110 | 950.00 | 957.00 | 904.00 | 906.00 | -5.43 | -52.00 | 2542289 | | 091090 | 552.00 | 558.00 | 540.00 | 552.00 | -0.36 | -2.00 | 2441248 | | 316140 | 12850.00 | 12900.00 | 12600.00 | 12800.00 | -0.39 | -50.00 | 2363795 | | 010050 | 782.00 | 802.00 | 778.00 | 798.00 | 2.31 | 18.00 | 2268703 | | 025820 | 3250.00 | 3350.00 | 3190.00 | 3250.00 | 3.34 | 105.00 | 2219001 | | 014990 | 1580.00 | 1605.00 | 1530.00 | 1535.00 | -2.54 | -40.00 | 2172045 | | 042670 | 7820.00 | 7820.00 | 7520.00 | 7550.00 | -3.08 | -240.00 | 2131974 | | 055550 | 43150.00 | 43150.00 | 42150.00 | 42700.00 | -1.39 | -600.00 | 2096072 | | 002900 | 2610.00 | 2615.00 | 2555.00 | 2575.00 | -1.72 | -45.00 | 2047445 | | 008700 | 1975.00 | 2015.00 | 1965.00 | 1965.00 | 0.26 | 5.00 | 2010284 | | 056080 | 4730.00 | 5090.00 | 4610.00 | 4955.00 | 5.65 | 265.00 | 1994369 | | 272210 | 12800.00 | 12900.00 | 12150.00 | 12300.00 | -3.53 | -450.00 | 1989030 | | 010140 | 5120.00 | 5150.00 | 5050.00 | 5110.00 | -0.20 | -10.00 | 1984951 | | 003010 | 7940.00 | 7940.00 | 7680.00 | 7760.00 | -4.79 | -390.00 | 1972756 | | 004270 | 2455.00 | 2540.00 | 2415.00 | 2500.00 | 2.04 | 50.00 | 1969253 | | 001510 | 654.00 | 677.00 | 650.00 | 671.00 | 3.07 | 20.00 | 1960498 | | 093230 | 930.00 | 930.00 | 884.00 | 884.00 | -4.12 | -38.00 | 1947006 | | 086790 | 52200.00 | 52300.00 | 50500.00 | 51100.00 | -2.11 | -1100.00 | 1907878 | | 064350 | 27800.00 | 27800.00 | 26600.00 | 26700.00 | -3.26 | -900.00 | 1714870 | | 010820 | 3515.00 | 3570.00 | 3460.00 | 3565.00 | 2.00 | 70.00 | 1684822 | | 008560 | 6850.00 | 6920.00 | 6720.00 | 6920.00 | 2.52 | 170.00 | 1673598 | | 323410 | 28350.00 | 28400.00 | 27500.00 | 27550.00 | -3.16 | -900.00 | 1661583 | | 004100 | 1710.00 | 1775.00 | 1610.00 | 1625.00 | -5.52 | -95.00 | 1649179 | | 035720 | 61500.00 | 62500.00 | 61100.00 | 61600.00 | -0.32 | -200.00 | 1624185 | | 025750 | 1185.00 | 1190.00 | 1140.00 | 1170.00 | -0.85 | -10.00 | 1617973 | | 090370 | 3915.00 | 4020.00 | 3530.00 | 3565.00 | -8.35 | -325.00 | 1609456 | | 030210 | 3325.00 | 3330.00 | 3080.00 | 3110.00 | -3.27 | -105.00 | 1584256 | | 074610 | 4900.00 | 4910.00 | 4735.00 | 4755.00 | -2.96 | -145.00 | 1563424 | | 036180 | 651.00 | 716.00 | 621.00 | 640.00 | | | 1545317 | |
|
