| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 071670 | 9780.00 | 10550.00 | 9140.00 | 10060.00 | 70.51 | 4160.00 | 794316 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 161000 | 11230.00 | 11480.00 | 10300.00 | 11400.00 | 22.58 | 2100.00 | 4822973 | | 199800 | 58000.00 | 60400.00 | 53500.00 | 56100.00 | 20.13 | 9400.00 | 258087 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 012690 | 2175.00 | 2665.00 | 2155.00 | 2465.00 | 16.55 | 350.00 | 20473743 | | 008770 | 43300.00 | 48100.00 | 43200.00 | 47450.00 | 13.11 | 5500.00 | 1325410 | | 181710 | 37000.00 | 42500.00 | 36600.00 | 41850.00 | 13.11 | 4850.00 | 324806 | | 009460 | 590.00 | 721.00 | 560.00 | 626.00 | 12.79 | 71.00 | 38991877 | | 002020 | 63500.00 | 69800.00 | 62100.00 | 69800.00 | 10.79 | 6800.00 | 232985 | | 008775 | 34450.00 | 37100.00 | 33800.00 | 36700.00 | 10.04 | 3350.00 | 12681 | | 008500 | 2565.00 | 2815.00 | 2540.00 | 2785.00 | 9.65 | 245.00 | 79373 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 192820 | 188700.00 | 208000.00 | 185100.00 | 205000.00 | 8.58 | 16200.00 | 142729 | | 047040 | 15490.00 | 17590.00 | 15480.00 | 17260.00 | 8.55 | 1360.00 | 54057669 | | 002630 | 600.00 | 736.00 | 600.00 | 628.00 | 7.90 | 46.00 | 13100763 | | 001460 | 47050.00 | 51500.00 | 46250.00 | 51500.00 | 7.85 | 3750.00 | 5402 | | 000990 | 78600.00 | 85300.00 | 76300.00 | 83800.00 | 7.57 | 5900.00 | 447260 | | 004540 | 1987.00 | 2405.00 | 1987.00 | 2115.00 | 6.66 | 132.00 | 7392393 | | 007460 | 315.00 | 343.00 | 305.00 | 337.00 | 6.65 | 21.00 | 7365093 | | 018250 | 15950.00 | 15950.00 | 14760.00 | 15300.00 | 6.62 | 950.00 | 491882 | | 012205 | 5020.00 | 5460.00 | 5000.00 | 5400.00 | 6.30 | 320.00 | 10302 | | 090430 | 134400.00 | 145200.00 | 132900.00 | 144400.00 | 6.18 | 8400.00 | 352716 | | 326030 | 103500.00 | 103700.00 | 96300.00 | 100300.00 | 5.91 | 5600.00 | 513839 | | 011070 | 298000.00 | 322500.00 | 296500.00 | 320500.00 | 5.78 | 17500.00 | 465427 | | 005090 | 62600.00 | 68000.00 | 61800.00 | 66500.00 | 5.56 | 3500.00 | 148763 | | 000215 | 26600.00 | 28250.00 | 26400.00 | 28000.00 | 5.46 | 1450.00 | 19926 | | 000210 | 59400.00 | 63100.00 | 58300.00 | 62600.00 | 5.39 | 3200.00 | 195279 | | 002790 | 27450.00 | 29400.00 | 27300.00 | 29350.00 | 5.39 | 1500.00 | 199704 | | 002025 | 28450.00 | 30100.00 | 27850.00 | 30000.00 | 5.08 | 1450.00 | 12223 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 520009 | 15055.00 | 15500.00 | 14835.00 | 15450.00 | 4.67 | 690.00 | 79657 | | 003670 | 195700.00 | 212500.00 | 190400.00 | 209000.00 | 4.50 | 9000.00 | 469048 | | 055490 | 14930.00 | 16000.00 | 14760.00 | 15830.00 | 4.49 | 680.00 | 35706 | | 170900 | 43750.00 | 45850.00 | 43300.00 | 45850.00 | 4.44 | 1950.00 | 17354 | | 383220 | 61600.00 | 65200.00 | 61100.00 | 65000.00 | 4.33 | 2700.00 | 81931 | | 078520 | 12660.00 | 13450.00 | 12460.00 | 13340.00 | 4.22 | 540.00 | 188385 | | 282330 | 124300.00 | 131300.00 | 124000.00 | 130300.00 | 4.16 | 5200.00 | 104719 | | 007810 | 79300.00 | 87400.00 | 78500.00 | 84000.00 | 4.09 | 3300.00 | 635651 | | 006200 | 941.00 | 1045.00 | 941.00 | 1020.00 | 4.08 | 40.00 | 2340900 | | 139130 | 17000.00 | 17700.00 | 16600.00 | 17670.00 | 4.06 | 690.00 | 717338 | | 025890 | 1698.00 | 1828.00 | 1691.00 | 1780.00 | 3.97 | 68.00 | 472492 | | 085620 | 17230.00 | 18490.00 | 16790.00 | 17910.00 | 3.95 | 680.00 | 992408 | | 039490 | 404000.00 | 438250.00 | 400500.00 | 435000.00 | 3.94 | 16500.00 | 102274 | | 020150 | 39250.00 | 43100.00 | 38750.00 | 42100.00 | 3.82 | 1550.00 | 247141 | | 082640 | 8500.00 | 9150.00 | 8410.00 | 9000.00 | 3.81 | 330.00 | 448304 | | 006840 | 8330.00 | 8330.00 | 7910.00 | 8190.00 | 3.80 | 300.00 | 26481 | | 011000 | 910.00 | 1015.00 | 895.00 | 971.00 | 3.74 | 35.00 | 1295113 | | 006370 | 4710.00 | 4975.00 | 4645.00 | 4920.00 | 3.69 | 175.00 | 23996 | |
|
