| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 096300 | 114.00 | 114.00 | 114.00 | 114.00 | | | 44220055 | | 005930 | 53800.00 | 54200.00 | 53500.00 | 54200.00 | | | 15880817 | | 037270 | 4595.00 | 5810.00 | 4570.00 | 5300.00 | | | 14963100 | | 011810 | 4140.00 | 4825.00 | 3470.00 | 3625.00 | | | 14187751 | | 091090 | 869.00 | 895.00 | 823.00 | 847.00 | | | 12827583 | | 025530 | 3695.00 | 4760.00 | 3670.00 | 4365.00 | | | 12154635 | | 006220 | 9430.00 | 10350.00 | 9280.00 | 9320.00 | | | 11054787 | | 001440 | 1475.00 | 1510.00 | 1450.00 | 1485.00 | | | 9187253 | | 005110 | 1095.00 | 1185.00 | 1080.00 | 1180.00 | | | 8635185 | | 011200 | 18250.00 | 20350.00 | 18250.00 | 19550.00 | | | 8309513 | | 008420 | 4665.00 | 4840.00 | 4230.00 | 4365.00 | | | 7012494 | | 034020 | 15500.00 | 15950.00 | 15250.00 | 15600.00 | | | 6759110 | | 122350 | 4425.00 | 4680.00 | 4350.00 | 4550.00 | | | 6220407 | | 074610 | 4095.00 | 4185.00 | 3630.00 | 3760.00 | | | 6191651 | | 042660 | 23450.00 | 23500.00 | 20050.00 | 20400.00 | | | 5599508 | | 039830 | 7650.00 | 9000.00 | 7340.00 | 7450.00 | | | 5261583 | | 000300 | 882.00 | 1030.00 | 866.00 | 899.00 | | | 4994649 | | 014580 | 5560.00 | 6110.00 | 5490.00 | 5910.00 | | | 4573304 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 001570 | 18350.00 | 18350.00 | 16900.00 | 18300.00 | | | 4528321 | | 018470 | 2350.00 | 2360.00 | 2220.00 | 2300.00 | | | 4443859 | | 010660 | 5290.00 | 5620.00 | 5030.00 | 5520.00 | | | 4427958 | | 010140 | 5620.00 | 5730.00 | 5530.00 | 5610.00 | | | 4196855 | | 102280 | 407.00 | 419.00 | 406.00 | 419.00 | | | 3756734 | | 072130 | 2830.00 | 3525.00 | 2750.00 | 2845.00 | | | 3632794 | | 028670 | 4875.00 | 5090.00 | 4865.00 | 5060.00 | | | 3424335 | | 007460 | 969.00 | 995.00 | 953.00 | 969.00 | | | 3422992 | | 052020 | 22800.00 | 26900.00 | 22100.00 | 26750.00 | | | 3336688 | | 298690 | 2800.00 | 3535.00 | 2785.00 | 3190.00 | | | 3307580 | | 064350 | 27100.00 | 27500.00 | 26150.00 | 26700.00 | | | 3293862 | | 024890 | 3150.00 | 3180.00 | 2885.00 | 3105.00 | | | 3256578 | | 002140 | 6010.00 | 6090.00 | 5420.00 | 5610.00 | | | 3248161 | | 008040 | 1155.00 | 1190.00 | 1100.00 | 1135.00 | | | 3148371 | | 007120 | 229.00 | 238.00 | 221.00 | 225.00 | | | 3131133 | | 323410 | 21750.00 | 22000.00 | 20950.00 | 21500.00 | | | 3105266 | | 002900 | 2165.00 | 2225.00 | 2090.00 | 2150.00 | | | 3088695 | | 011930 | 1970.00 | 2050.00 | 1950.00 | 2040.00 | | | 3058794 | | 002360 | 910.00 | 958.00 | 910.00 | 943.00 | | | 3055270 | | 105560 | 46600.00 | 46800.00 | 44150.00 | 44500.00 | | | 3015009 | | 088350 | 2270.00 | 2300.00 | 2170.00 | 2220.00 | | | 2914106 | | 316140 | 11400.00 | 11450.00 | 11000.00 | 11250.00 | | | 2844132 | | 010050 | 769.00 | 800.00 | 769.00 | 779.00 | | | 2825620 | | 009830 | 46400.00 | 48100.00 | 45950.00 | 47850.00 | | | 2689815 | | 012450 | 66300.00 | 67200.00 | 63300.00 | 65000.00 | | | 2651381 | | 000990 | 41000.00 | 42050.00 | 39100.00 | 40050.00 | | | 2620257 | | 000660 | 82200.00 | 82700.00 | 80700.00 | 82000.00 | | | 2565448 | | 159580 | 7100.00 | 8440.00 | 6530.00 | 6640.00 | | | 2382068 | | 123700 | 3305.00 | 4085.00 | 3265.00 | 3545.00 | | | 2159293 | | 003490 | 22600.00 | 23150.00 | 22100.00 | 23150.00 | | | 2157632 | | 005420 | 25000.00 | 25450.00 | 24100.00 | 25450.00 | | | 2102028 | |
|
