| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 075580 | 9680.00 | 12030.00 | 9600.00 | 12030.00 | 29.91 | 2770.00 | 13354919 | | 002785 | 3995.00 | 4370.00 | 3995.00 | 4370.00 | 29.87 | 1005.00 | 90952 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 028260 | 124500.00 | 140400.00 | 124400.00 | 139000.00 | 11.74 | 14600.00 | 1746887 | | 001270 | 32700.00 | 37950.00 | 32700.00 | 36000.00 | 10.94 | 3550.00 | 35418 | | 059090 | 13400.00 | 14350.00 | 13170.00 | 14000.00 | 9.03 | 1160.00 | 996567 | | 027740 | 1087.00 | 1287.00 | 1054.00 | 1156.00 | 8.54 | 91.00 | 66095798 | | 02826K | 95100.00 | 104400.00 | 94200.00 | 103000.00 | 8.31 | 7900.00 | 27840 | | 010770 | 9000.00 | 11170.00 | 8610.00 | 9810.00 | 7.80 | 710.00 | 11489658 | | 068330 | 1090.00 | 1347.00 | 1090.00 | 1171.00 | 7.63 | 83.00 | 9820203 | | 064960 | 29200.00 | 31400.00 | 29200.00 | 31300.00 | 7.56 | 2200.00 | 149705 | | 210980 | 8480.00 | 9010.00 | 8480.00 | 9000.00 | 6.89 | 580.00 | 80469 | | 071970 | 39400.00 | 42500.00 | 39400.00 | 41200.00 | 6.46 | 2500.00 | 847737 | | 083420 | 8280.00 | 8760.00 | 8280.00 | 8760.00 | 6.05 | 500.00 | 434650 | | 054540 | 5170.00 | 5450.00 | 5160.00 | 5450.00 | 5.83 | 300.00 | 244624 | | 302440 | 42450.00 | 45100.00 | 42150.00 | 43000.00 | 5.78 | 2350.00 | 511809 | | 071320 | 69600.00 | 72800.00 | 67900.00 | 72800.00 | 5.66 | 3900.00 | 33648 | | 002790 | 22900.00 | 24450.00 | 22900.00 | 24100.00 | 5.47 | 1250.00 | 366245 | | 097230 | 7150.00 | 7570.00 | 7090.00 | 7530.00 | 5.46 | 390.00 | 1292776 | | 005320 | 532.00 | 549.00 | 522.00 | 545.00 | 5.42 | 28.00 | 217110 | | 005440 | 6920.00 | 7250.00 | 6780.00 | 7220.00 | 5.40 | 370.00 | 787601 | | 018260 | 128500.00 | 136100.00 | 127100.00 | 134600.00 | 5.40 | 6900.00 | 283761 | | 010820 | 3640.00 | 3845.00 | 3640.00 | 3805.00 | 5.40 | 195.00 | 778689 | | 005690 | 11000.00 | 11470.00 | 10880.00 | 11370.00 | 5.38 | 580.00 | 609121 | | 006800 | 13000.00 | 13560.00 | 12990.00 | 13560.00 | 5.36 | 690.00 | 2033687 | | 136490 | 8090.00 | 8560.00 | 8080.00 | 8520.00 | 5.32 | 430.00 | 532100 | | 001780 | 2470.00 | 2630.00 | 2470.00 | 2630.00 | 5.20 | 130.00 | 1112283 | | 064350 | 116100.00 | 120600.00 | 114800.00 | 119600.00 | 5.19 | 5900.00 | 1408792 | | 010620 | 174100.00 | 184700.00 | 171100.00 | 182400.00 | 5.13 | 8900.00 | 335195 | | 084870 | 1149.00 | 1215.00 | 1147.00 | 1208.00 | 5.13 | 59.00 | 36758 | | 034020 | 38650.00 | 39300.00 | 37100.00 | 39100.00 | 5.11 | 1900.00 | 17374970 | | 036530 | 40550.00 | 42200.00 | 39700.00 | 42150.00 | 5.11 | 2050.00 | 41558 | | 069620 | 139700.00 | 146600.00 | 139000.00 | 145200.00 | 4.99 | 6900.00 | 33386 | | 194370 | 8570.00 | 9680.00 | 8560.00 | 9060.00 | 4.98 | 430.00 | 684666 | | 005720 | 5450.00 | 5700.00 | 5410.00 | 5700.00 | 4.97 | 270.00 | 84932 | | 073490 | 18050.00 | 18940.00 | 17800.00 | 18940.00 | 4.93 | 890.00 | 32811 | | 010140 | 14250.00 | 14970.00 | 14250.00 | 14890.00 | 4.93 | 700.00 | 11124325 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 100220 | 5600.00 | 5920.00 | 5560.00 | 5840.00 | 4.85 | 270.00 | 538188 | | 002380 | 258000.00 | 273500.00 | 256500.00 | 270500.00 | 4.84 | 12500.00 | 36996 | | 000720 | 47700.00 | 49450.00 | 47100.00 | 48950.00 | 4.71 | 2200.00 | 1271838 | | 170900 | 46650.00 | 48750.00 | 46650.00 | 48250.00 | 4.66 | 2150.00 | 41678 | | 004700 | 54800.00 | 57500.00 | 54800.00 | 57200.00 | 4.57 | 2500.00 | 5871 | | 007460 | 636.00 | 673.00 | 636.00 | 667.00 | 4.55 | 29.00 | 1524366 | | 019170 | 7930.00 | 8150.00 | 7880.00 | 8060.00 | 4.54 | 350.00 | 247445 | | 009540 | 282500.00 | 295000.00 | 282000.00 | 291500.00 | 4.48 | 12500.00 | 240404 | | 005390 | 2570.00 | 2705.00 | 2565.00 | 2690.00 | 4.47 | 115.00 | 463424 | | 003530 | 3945.00 | 4105.00 | 3885.00 | 4085.00 | 4.34 | 170.00 | 2319349 | |
|
