| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008970 | 932.00 | 955.00 | 874.00 | 882.00 | 3.52 | 30.00 | 43133023 | | 068050 | 3470.00 | 4210.00 | 3400.00 | 3930.00 | 14.58 | 500.00 | 27426680 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 241520 | 4630.00 | 5840.00 | 4530.00 | 5570.00 | 18.76 | 880.00 | 18076565 | | 290690 | 3620.00 | 4455.00 | 3575.00 | 4250.00 | 22.48 | 780.00 | 17695771 | | 352770 | 614.00 | 700.00 | 596.00 | 640.00 | 8.11 | 48.00 | 15327886 | | 062970 | 6470.00 | 6480.00 | 5940.00 | 6270.00 | -1.88 | -120.00 | 13365598 | | 011080 | 1049.00 | 1284.00 | 1036.00 | 1220.00 | 16.41 | 172.00 | 12030794 | | 030530 | 4520.00 | 4955.00 | 4520.00 | 4805.00 | 6.31 | 285.00 | 11614481 | | 001440 | 12610.00 | 13560.00 | 12120.00 | 13010.00 | 7.34 | 890.00 | 11004467 | | 048470 | 4535.00 | 5560.00 | 4470.00 | 4900.00 | 14.49 | 620.00 | 10719771 | | 043220 | 235.00 | 253.00 | 215.00 | 224.00 | -4.68 | -11.00 | 9069660 | | 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 | | 001470 | 469.00 | 469.00 | 448.00 | 451.00 | -4.04 | -19.00 | 8008255 | | 117730 | 14480.00 | 16190.00 | 14300.00 | 15790.00 | 11.99 | 1690.00 | 7882921 | | 009310 | 343.00 | 394.00 | 330.00 | 332.00 | -2.64 | -9.00 | 7400058 | | 294090 | 2080.00 | 2440.00 | 1640.00 | 1773.00 | -14.96 | -312.00 | 7374318 | | 090710 | 2100.00 | 2245.00 | 2100.00 | 2180.00 | 4.56 | 95.00 | 6934089 | | 005010 | 6300.00 | 6530.00 | 6010.00 | 6060.00 | -0.33 | -20.00 | 6869946 | | 009270 | 1339.00 | 1472.00 | 1327.00 | 1353.00 | 2.81 | 37.00 | 6800974 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 065500 | 7670.00 | 8090.00 | 7490.00 | 8020.00 | 5.11 | 390.00 | 5927172 | | 056080 | 8100.00 | 9170.00 | 8080.00 | 8380.00 | 7.30 | 570.00 | 5828507 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 298060 | 1290.00 | 1517.00 | 1168.00 | 1182.00 | 1.29 | 15.00 | 5131066 | | 067080 | 15680.00 | 16400.00 | 14800.00 | 14800.00 | -0.47 | -70.00 | 5096949 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 002630 | 1425.00 | 1536.00 | 1393.00 | 1506.00 | 4.87 | 70.00 | 4770353 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 900110 | 49.00 | 49.00 | 47.00 | 48.00 | -2.04 | -1.00 | 4685781 | | 022100 | 29100.00 | 30150.00 | 27550.00 | 27600.00 | -5.80 | -1700.00 | 4584461 | | 002870 | 1019.00 | 1324.00 | 1019.00 | 1324.00 | 29.93 | 305.00 | 3954913 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 060240 | 574.00 | 631.00 | 539.00 | 540.00 | 0.93 | 5.00 | 3575225 | | 001570 | 15100.00 | 15420.00 | 13330.00 | 13430.00 | -8.20 | -1200.00 | 3446875 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 007110 | 2055.00 | 2105.00 | 2020.00 | 2040.00 | 3.03 | 60.00 | 3279788 | | 098460 | 16440.00 | 17410.00 | 16370.00 | 17160.00 | 4.38 | 720.00 | 3112910 | | 340930 | 2025.00 | 2445.00 | 1933.00 | 2190.00 | 9.23 | 185.00 | 3088798 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 105550 | 4400.00 | 4880.00 | 4320.00 | 4405.00 | 3.53 | 150.00 | 2752195 | |
|
