| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 161000 | 23000.00 | 23050.00 | 21800.00 | 22400.00 | -3.03 | -700.00 | 1946113 | | 010820 | 4395.00 | 4415.00 | 4230.00 | 4355.00 | 0.69 | 30.00 | 1887031 | | 000430 | 6750.00 | 6860.00 | 6670.00 | 6680.00 | 0.91 | 60.00 | 1818609 | | 004920 | 2660.00 | 2770.00 | 2580.00 | 2670.00 | -3.09 | -85.00 | 1711418 | | 900140 | 2480.00 | 2620.00 | 2475.00 | 2620.00 | 5.22 | 130.00 | 1709760 | | 042660 | 42050.00 | 45000.00 | 41200.00 | 44900.00 | 6.78 | 2850.00 | 1687664 | | 000390 | 6720.00 | 7330.00 | 6450.00 | 6550.00 | -0.61 | -40.00 | 1635935 | | 006740 | 24700.00 | 25800.00 | 24550.00 | 25600.00 | 3.64 | 900.00 | 1615794 | | 002070 | 1670.00 | 1760.00 | 1659.00 | 1677.00 | -0.18 | -3.00 | 1413583 | | 090080 | 1620.00 | 1674.00 | 1613.00 | 1672.00 | 3.47 | 56.00 | 1376861 | | 074610 | 9460.00 | 9640.00 | 9320.00 | 9550.00 | 0.84 | 80.00 | 1369852 | | 092220 | 2030.00 | 2050.00 | 2005.00 | 2050.00 | 0.99 | 20.00 | 1368541 | | 011200 | 18310.00 | 18450.00 | 17810.00 | 18100.00 | -1.15 | -210.00 | 1339850 | | 005880 | 1908.00 | 1924.00 | 1889.00 | 1892.00 | -0.63 | -12.00 | 1318295 | | 004410 | 206.00 | 208.00 | 205.00 | 206.00 | 0.00 | 0.00 | 1253865 | | 071970 | 8640.00 | 8910.00 | 8110.00 | 8850.00 | 1.37 | 120.00 | 1247258 | | 052690 | 74300.00 | 81700.00 | 74300.00 | 78000.00 | 7.88 | 5700.00 | 1236598 | | 003670 | 412500.00 | 414000.00 | 389000.00 | 396000.00 | -2.94 | -12000.00 | 1217773 | | 035720 | 50100.00 | 51000.00 | 50000.00 | 50700.00 | 1.71 | 850.00 | 1205850 | | 001740 | 5200.00 | 5260.00 | 5160.00 | 5240.00 | 1.35 | 70.00 | 1194958 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 323410 | 23350.00 | 24100.00 | 23300.00 | 24050.00 | 3.89 | 900.00 | 1134631 | | 105560 | 47350.00 | 47650.00 | 46850.00 | 47250.00 | 1.07 | 500.00 | 1131952 | | 015760 | 19590.00 | 19850.00 | 19520.00 | 19680.00 | 1.03 | 200.00 | 1118742 | | 027740 | 1404.00 | 1425.00 | 1329.00 | 1359.00 | -3.21 | -45.00 | 1111929 | | 012450 | 132000.00 | 143900.00 | 130200.00 | 141200.00 | 7.13 | 9400.00 | 1100309 | | 008350 | 2610.00 | 2630.00 | 2580.00 | 2615.00 | 0.77 | 20.00 | 1085198 | | 059090 | 10340.00 | 11290.00 | 10330.00 | 11090.00 | 8.30 | 850.00 | 1074184 | | 034220 | 14690.00 | 14780.00 | 14520.00 | 14720.00 | 1.03 | 150.00 | 1070141 | | 003490 | 25450.00 | 25700.00 | 25350.00 | 25550.00 | 1.19 | 300.00 | 1065749 | | 005490 | 398000.00 | 400500.00 | 391500.00 | 394500.00 | -0.63 | -2500.00 | 1065676 | | 103590 | 10800.00 | 11590.00 | 10800.00 | 11510.00 | 6.87 | 740.00 | 1062089 | | 082740 | 11370.00 | 11720.00 | 11050.00 | 11720.00 | 3.63 | 410.00 | 1059636 | | 950130 | 15700.00 | 16600.00 | 14900.00 | 15200.00 | -1.94 | -300.00 | 1051100 | | 049800 | 4570.00 | 4745.00 | 4385.00 | 4475.00 | 0.22 | 10.00 | 1021583 | | 014580 | 8140.00 | 8620.00 | 8130.00 | 8490.00 | 3.54 | 290.00 | 989520 | | 003060 | 358.00 | 364.00 | 352.00 | 356.00 | -0.28 | -1.00 | 983432 | | 088350 | 2455.00 | 2515.00 | 2455.00 | 2510.00 | 2.24 | 55.00 | 932050 | | 047810 | 53700.00 | 55500.00 | 52800.00 | 55400.00 | 3.55 | 1900.00 | 922778 | | 037270 | 6230.00 | 6320.00 | 6030.00 | 6210.00 | 1.14 | 70.00 | 921961 | | 006490 | 1424.00 | 1495.00 | 1396.00 | 1408.00 | -0.42 | -6.00 | 904824 | | 138930 | 6690.00 | 6690.00 | 6580.00 | 6650.00 | 0.61 | 40.00 | 898038 | | 001510 | 661.00 | 671.00 | 661.00 | 668.00 | 0.75 | 5.00 | 882054 | | 055550 | 33400.00 | 33550.00 | 32950.00 | 33150.00 | 1.38 | 450.00 | 849754 | | 009830 | 42400.00 | 43100.00 | 42000.00 | 42750.00 | 1.91 | 800.00 | 849381 | | 001210 | 1158.00 | 1158.00 | 1106.00 | 1148.00 | -1.20 | -14.00 | 824880 | | 068270 | 148300.00 | 149200.00 | 144000.00 | 146600.00 | -1.15 | -1700.00 | 820156 | | 145210 | 6240.00 | 6350.00 | 6040.00 | 6180.00 | -0.96 | -60.00 | 811078 | | 000270 | 87000.00 | 88500.00 | 86900.00 | 88500.00 | 1.14 | 1000.00 | 800997 | | 010050 | 707.00 | 714.00 | 706.00 | 714.00 | 1.13 | 8.00 | 794094 | |
|
