| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 047810 | 85000.00 | 87400.00 | 84100.00 | 85700.00 | 1.66 | 1400.00 | 1238637 | | 153360 | 2765.00 | 2775.00 | 2755.00 | 2770.00 | 0.18 | 5.00 | 1155502 | | 015020 | 1703.00 | 1850.00 | 1673.00 | 1827.00 | 7.28 | 124.00 | 1153914 | | 002020 | 21800.00 | 26900.00 | 21800.00 | 24950.00 | 16.05 | 3450.00 | 1152472 | | 012800 | 1404.00 | 1432.00 | 1400.00 | 1407.00 | 1.52 | 21.00 | 1142624 | | 088350 | 2720.00 | 2745.00 | 2655.00 | 2660.00 | -2.92 | -80.00 | 1107448 | | 086790 | 60500.00 | 61300.00 | 60000.00 | 60100.00 | -2.44 | -1500.00 | 1107130 | | 006660 | 17370.00 | 18280.00 | 17370.00 | 17950.00 | 3.34 | 580.00 | 1095680 | | 003490 | 22750.00 | 22900.00 | 22500.00 | 22700.00 | -1.30 | -300.00 | 1091869 | | 950130 | 15700.00 | 16600.00 | 14900.00 | 15200.00 | -1.94 | -300.00 | 1051100 | | 055550 | 45400.00 | 46400.00 | 45200.00 | 45700.00 | -0.33 | -150.00 | 1035716 | | 000100 | 120100.00 | 126300.00 | 118500.00 | 124800.00 | 3.65 | 4400.00 | 1030071 | | 002070 | 765.00 | 793.00 | 765.00 | 783.00 | -8.21 | -70.00 | 1027162 | | 015760 | 22300.00 | 22650.00 | 22200.00 | 22250.00 | -0.45 | -100.00 | 990765 | | 008700 | 1503.00 | 1615.00 | 1503.00 | 1578.00 | 4.50 | 68.00 | 965662 | | 082740 | 23750.00 | 24000.00 | 23200.00 | 23350.00 | -1.48 | -350.00 | 957476 | | 138930 | 10290.00 | 10530.00 | 10230.00 | 10490.00 | 1.65 | 170.00 | 948999 | | 004020 | 29700.00 | 29850.00 | 28750.00 | 28800.00 | -4.00 | -1200.00 | 943518 | | 091810 | 2410.00 | 2415.00 | 2375.00 | 2385.00 | -1.04 | -25.00 | 905459 | | 214420 | 8770.00 | 8950.00 | 8620.00 | 8880.00 | 1.37 | 120.00 | 890533 | | 024110 | 15730.00 | 15800.00 | 15560.00 | 15700.00 | -0.51 | -80.00 | 876072 | | 014160 | 1379.00 | 1418.00 | 1370.00 | 1416.00 | 2.61 | 36.00 | 865736 | | 042700 | 89700.00 | 90300.00 | 87600.00 | 87800.00 | -3.52 | -3200.00 | 841973 | | 007660 | 39550.00 | 40700.00 | 39300.00 | 40300.00 | 1.90 | 750.00 | 837194 | | 004410 | 140.00 | 141.00 | 139.00 | 141.00 | 0.00 | 0.00 | 820591 | | 006800 | 9560.00 | 9650.00 | 9440.00 | 9550.00 | -0.83 | -80.00 | 797593 | | 059090 | 9470.00 | 10040.00 | 9390.00 | 9890.00 | 4.88 | 460.00 | 795538 | | 037270 | 5060.00 | 5200.00 | 5030.00 | 5140.00 | 1.58 | 80.00 | 789917 | | 009830 | 20100.00 | 20450.00 | 20100.00 | 20150.00 | -0.98 | -200.00 | 789885 | | 001040 | 107600.00 | 134400.00 | 106300.00 | 127800.00 | 16.93 | 18500.00 | 776496 | | 000880 | 45800.00 | 46950.00 | 45600.00 | 46050.00 | 0.88 | 400.00 | 760901 | | 036460 | 37100.00 | 37800.00 | 36700.00 | 36750.00 | 0.14 | 50.00 | 756124 | | 067630 | 9210.00 | 9440.00 | 8950.00 | 8960.00 | -1.43 | -130.00 | 737108 | | 018880 | 4005.00 | 4050.00 | 3985.00 | 3995.00 | -0.25 | -10.00 | 736404 | | 010100 | 4330.00 | 4760.00 | 4330.00 | 4680.00 | 6.61 | 290.00 | 729091 | | 010770 | 6600.00 | 7120.00 | 6580.00 | 7060.00 | 4.13 | 280.00 | 704423 | | 033500 | 23450.00 | 24950.00 | 23450.00 | 24750.00 | 3.99 | 950.00 | 696356 | | 041020 | 5940.00 | 6040.00 | 5830.00 | 5860.00 | -1.35 | -80.00 | 694567 | | 010820 | 3725.00 | 3770.00 | 3670.00 | 3720.00 | -0.13 | -5.00 | 688653 | | 018500 | 1798.00 | 1884.00 | 1743.00 | 1880.00 | 6.58 | 116.00 | 672902 | | 008420 | 2605.00 | 2740.00 | 2575.00 | 2600.00 | 0.97 | 25.00 | 670009 | | 005935 | 45250.00 | 45600.00 | 45000.00 | 45500.00 | 0.33 | 150.00 | 635775 | | 241690 | 3240.00 | 3295.00 | 3165.00 | 3245.00 | 0.15 | 5.00 | 629208 | | 034220 | 9010.00 | 9040.00 | 8960.00 | 8990.00 | 0.11 | 10.00 | 624830 | | 004870 | 690.00 | 717.00 | 690.00 | 716.00 | 2.87 | 20.00 | 622762 | | 007860 | 7360.00 | 7950.00 | 7310.00 | 7740.00 | 7.05 | 510.00 | 615994 | | 145210 | 808.00 | 924.00 | 808.00 | 912.00 | 11.36 | 93.00 | 606521 | | 000720 | 32500.00 | 33000.00 | 32350.00 | 32600.00 | 0.93 | 300.00 | 590721 | | 009580 | 2915.00 | 2995.00 | 2830.00 | 2905.00 | -0.51 | -15.00 | 563204 | | 071970 | 28800.00 | 29200.00 | 28300.00 | 28500.00 | -1.89 | -550.00 | 533651 | |
|
