| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 068760 | 47800.00 | 48100.00 | 47100.00 | 47400.00 | 0.74 | 350.00 | 72186 | | 241690 | 3015.00 | 3020.00 | 2900.00 | 2935.00 | -2.49 | -75.00 | 71303 | | 000240 | 16760.00 | 16890.00 | 16400.00 | 16600.00 | -0.84 | -140.00 | 71285 | | 357120 | 4510.00 | 4560.00 | 4490.00 | 4560.00 | 1.11 | 50.00 | 70900 | | 003300 | 15460.00 | 15460.00 | 14340.00 | 14370.00 | -8.65 | -1360.00 | 70884 | | 013890 | 18180.00 | 18300.00 | 17890.00 | 18090.00 | -0.22 | -40.00 | 70828 | | 214320 | 18000.00 | 18070.00 | 17730.00 | 17850.00 | -0.83 | -150.00 | 70656 | | 009070 | 3990.00 | 3990.00 | 3905.00 | 3920.00 | -1.75 | -70.00 | 70652 | | 006880 | 7210.00 | 7250.00 | 7110.00 | 7140.00 | -0.83 | -60.00 | 70254 | | 123690 | 7000.00 | 7000.00 | 6770.00 | 6800.00 | -3.13 | -220.00 | 69903 | | 029460 | 19150.00 | 20600.00 | 19150.00 | 20600.00 | 8.19 | 1560.00 | 69623 | | 023800 | 5970.00 | 6070.00 | 5880.00 | 6070.00 | 2.53 | 150.00 | 68842 | | 000120 | 79700.00 | 79800.00 | 78700.00 | 79500.00 | 0.38 | 300.00 | 68841 | | 383800 | 7210.00 | 7210.00 | 7040.00 | 7040.00 | -0.85 | -60.00 | 68047 | | 051915 | 102300.00 | 102300.00 | 98000.00 | 99000.00 | -2.65 | -2700.00 | 67701 | | 026940 | 2380.00 | 2390.00 | 2355.00 | 2355.00 | -0.63 | -15.00 | 67386 | | 001745 | 4200.00 | 4200.00 | 3600.00 | 3600.00 | -46.27 | -3100.00 | 67246 | | 009180 | 2260.00 | 2270.00 | 2235.00 | 2240.00 | -0.67 | -15.00 | 66962 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 003547 | 16760.00 | 16940.00 | 16740.00 | 16930.00 | 1.01 | 170.00 | 66325 | | 015230 | 5290.00 | 5320.00 | 5200.00 | 5300.00 | 0.19 | 10.00 | 66203 | | 001430 | 18600.00 | 18630.00 | 18430.00 | 18630.00 | 0.87 | 160.00 | 66122 | | 101330 | 3035.00 | 3070.00 | 2975.00 | 2990.00 | -2.29 | -70.00 | 65968 | | 004690 | 97100.00 | 105500.00 | 96800.00 | 105500.00 | 8.99 | 8700.00 | 65776 | | 267270 | 71100.00 | 72400.00 | 70800.00 | 71100.00 | -1.11 | -800.00 | 65572 | | 302440 | 40500.00 | 40500.00 | 39800.00 | 40100.00 | -0.50 | -200.00 | 64186 | | 000220 | 4620.00 | 4650.00 | 4495.00 | 4530.00 | -1.95 | -90.00 | 63866 | | 001230 | 7600.00 | 7600.00 | 7400.00 | 7550.00 | -0.66 | -50.00 | 63341 | | 073490 | 19400.00 | 19430.00 | 18010.00 | 18270.00 | -6.60 | -1290.00 | 63034 | | 001060 | 22000.00 | 22200.00 | 21600.00 | 21650.00 | -1.59 | -350.00 | 62271 | | 005740 | 6160.00 | 6310.00 | 6120.00 | 6180.00 | 0.98 | 60.00 | 61795 | | 036710 | 1450.00 | 1485.00 | 1410.00 | 1433.00 | -2.85 | -42.00 | 61794 | | 183490 | 1110.00 | 1118.00 | 1089.00 | 1090.00 | -1.89 | -21.00 | 61056 | | 005960 | 4250.00 | 4465.00 | 4240.00 | 4395.00 | 4.27 | 180.00 | 60598 | | 009470 | 29000.00 | 29350.00 | 27950.00 | 28200.00 | -2.93 | -850.00 | 60043 | | 192820 | 209500.00 | 212500.00 | 205000.00 | 210000.00 | 0.72 | 1500.00 | 59823 | | 004560 | 11990.00 | 11990.00 | 11610.00 | 11620.00 | -2.92 | -350.00 | 59776 | | 011070 | 149600.00 | 149700.00 | 145900.00 | 147500.00 | -1.07 | -1600.00 | 59536 | | 067830 | 2465.00 | 2500.00 | 2455.00 | 2480.00 | 0.40 | 10.00 | 59276 | | 013030 | 27250.00 | 27700.00 | 27200.00 | 27650.00 | 1.65 | 450.00 | 58141 | | 008420 | 2350.00 | 2355.00 | 2315.00 | 2315.00 | -1.28 | -30.00 | 57957 | | 011810 | 3270.00 | 3315.00 | 3215.00 | 3225.00 | -2.12 | -70.00 | 57931 | | 000230 | 6070.00 | 6130.00 | 5890.00 | 5980.00 | -1.48 | -90.00 | 57546 | | 003460 | 2450.00 | 2470.00 | 2370.00 | 2420.00 | -2.02 | -50.00 | 57171 | | 014680 | 127400.00 | 127500.00 | 121800.00 | 124000.00 | -1.98 | -2500.00 | 56985 | | 039490 | 147800.00 | 148600.00 | 145200.00 | 148200.00 | 0.82 | 1200.00 | 56593 | | 011760 | 23300.00 | 23450.00 | 22400.00 | 22700.00 | -3.20 | -750.00 | 56477 | | 018260 | 129700.00 | 130700.00 | 128900.00 | 129400.00 | 0.15 | 200.00 | 55952 | | 282330 | 100600.00 | 100800.00 | 99300.00 | 99500.00 | -1.00 | -1000.00 | 55949 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 55783 | |
|
