| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 018880 | 3875.00 | 3895.00 | 3790.00 | 3895.00 | | | 1173383 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 363280 | 3670.00 | 3720.00 | 3490.00 | 3500.00 | | | 1154058 | | 105560 | 95100.00 | 96800.00 | 95000.00 | 95500.00 | | | 1108425 | | 028050 | 18550.00 | 18850.00 | 18230.00 | 18360.00 | | | 1075070 | | 950130 | 15700.00 | 16600.00 | 14900.00 | 15200.00 | -1.94 | -300.00 | 1051100 | | 069460 | 1120.00 | 1186.00 | 1117.00 | 1157.00 | | | 1041887 | | 000270 | 95000.00 | 95800.00 | 93000.00 | 93700.00 | | | 1029399 | | 073240 | 4330.00 | 4510.00 | 4320.00 | 4430.00 | | | 1006430 | | 009810 | 365.00 | 378.00 | 362.00 | 362.00 | | | 939325 | | 001440 | 12360.00 | 12390.00 | 12120.00 | 12190.00 | | | 920779 | | 001510 | 507.00 | 513.00 | 506.00 | 512.00 | | | 900026 | | 008970 | 747.00 | 752.00 | 731.00 | 742.00 | | | 892113 | | 003060 | 803.00 | 841.00 | 803.00 | 825.00 | | | 884459 | | 009830 | 21800.00 | 22200.00 | 21300.00 | 21900.00 | | | 837275 | | 028670 | 3470.00 | 3500.00 | 3450.00 | 3500.00 | | | 816245 | | 035250 | 16800.00 | 17170.00 | 16770.00 | 17140.00 | | | 813877 | | 005380 | 226000.00 | 226500.00 | 221000.00 | 224000.00 | | | 784995 | | 189860 | 5460.00 | 5750.00 | 5170.00 | 5350.00 | | | 777570 | | 002720 | 5280.00 | 5630.00 | 5280.00 | 5500.00 | | | 773020 | | 152550 | 379.00 | 381.00 | 372.00 | 375.00 | | | 758039 | | 005880 | 1799.00 | 1806.00 | 1779.00 | 1792.00 | | | 749427 | | 088350 | 2900.00 | 2925.00 | 2875.00 | 2925.00 | | | 748969 | | 041020 | 5050.00 | 5130.00 | 4980.00 | 5120.00 | | | 733722 | | 900140 | 2210.00 | 2210.00 | 2140.00 | 2200.00 | | | 731821 | | 051910 | 332000.00 | 332500.00 | 312000.00 | 318500.00 | | | 721701 | | 024110 | 14510.00 | 14650.00 | 14490.00 | 14530.00 | | | 704885 | | 032640 | 9940.00 | 9950.00 | 9890.00 | 9930.00 | | | 688305 | | 009420 | 45750.00 | 46150.00 | 44550.00 | 45700.00 | | | 661053 | | 241560 | 36950.00 | 37750.00 | 36100.00 | 37600.00 | | | 658269 | | 130660 | 13780.00 | 13900.00 | 13390.00 | 13470.00 | | | 646633 | | 025560 | 1066.00 | 1066.00 | 999.00 | 1022.00 | | | 645086 | | 161390 | 36300.00 | 36450.00 | 34500.00 | 34900.00 | | | 633305 | | 006340 | 2860.00 | 2865.00 | 2790.00 | 2825.00 | | | 623056 | | 112610 | 55900.00 | 57700.00 | 54600.00 | 56100.00 | | | 618009 | | 082740 | 14500.00 | 14880.00 | 14230.00 | 14470.00 | | | 609159 | | 004100 | 3440.00 | 3460.00 | 3355.00 | 3460.00 | | | 577022 | | 015590 | 403.00 | 415.00 | 398.00 | 400.00 | | | 575953 | | 016450 | 5090.00 | 5100.00 | 4895.00 | 4965.00 | | | 570411 | | 011200 | 17140.00 | 17360.00 | 17100.00 | 17360.00 | | | 567490 | | 074610 | 1440.00 | 1445.00 | 1350.00 | 1387.00 | | | 564505 | | 168490 | 149.00 | 152.00 | 148.00 | 148.00 | | | 554842 | | 012030 | 1544.00 | 1577.00 | 1507.00 | 1572.00 | | | 550027 | | 272450 | 10700.00 | 11390.00 | 10670.00 | 11380.00 | | | 537663 | | 012170 | 455.00 | 456.00 | 442.00 | 447.00 | | | 536056 | | 004920 | 1311.00 | 1460.00 | 1311.00 | 1424.00 | | | 528105 | | 066570 | 92800.00 | 92900.00 | 91200.00 | 91400.00 | | | 517675 | | 000910 | 4750.00 | 5050.00 | 4715.00 | 4825.00 | | | 514000 | | 001200 | 3970.00 | 4180.00 | 3970.00 | 4140.00 | | | 505407 | | 139130 | 8170.00 | 8210.00 | 8100.00 | 8160.00 | | | 498485 | |
|
