| 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 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 047040 | 10310.00 | 13550.00 | 10140.00 | 12320.00 | 17.78 | 1860.00 | 85662632 | | 008350 | 1330.00 | 1614.00 | 1309.00 | 1506.00 | 14.35 | 189.00 | 103684962 | | 003925 | 39200.00 | 42450.00 | 38400.00 | 40950.00 | 13.75 | 4950.00 | 50828 | | 051630 | 2270.00 | 2675.00 | 2100.00 | 2485.00 | 9.96 | 225.00 | 740855 | | 003920 | 54000.00 | 57600.00 | 53500.00 | 55900.00 | 9.61 | 4900.00 | 76702 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 088790 | 2260.00 | 2490.00 | 2215.00 | 2455.00 | 8.63 | 195.00 | 207208 | | 006360 | 20650.00 | 23450.00 | 20450.00 | 23000.00 | 8.49 | 1800.00 | 2146203 | | 036570 | 208000.00 | 230000.00 | 207500.00 | 228500.00 | 7.78 | 16500.00 | 217746 | | 006110 | 31800.00 | 35400.00 | 31150.00 | 33850.00 | 7.46 | 2350.00 | 680009 | | 019180 | 8480.00 | 9000.00 | 7640.00 | 8610.00 | 7.22 | 580.00 | 1989693 | | 001550 | 18160.00 | 20950.00 | 17140.00 | 17260.00 | 6.94 | 1120.00 | 4320503 | | 052690 | 164900.00 | 183200.00 | 162900.00 | 177700.00 | 6.41 | 10700.00 | 929919 | | 286940 | 21750.00 | 23350.00 | 21150.00 | 23100.00 | 6.21 | 1350.00 | 56601 | | 244920 | 11780.00 | 12630.00 | 11750.00 | 12600.00 | 6.15 | 730.00 | 75668 | | 058730 | 3330.00 | 4035.00 | 3265.00 | 3600.00 | 5.88 | 200.00 | 8120061 | | 000720 | 152800.00 | 169000.00 | 151800.00 | 164400.00 | 5.59 | 8700.00 | 2710670 | | 003000 | 5550.00 | 6170.00 | 5550.00 | 6090.00 | 5.55 | 320.00 | 3585074 | | 008355 | 13290.00 | 15000.00 | 13150.00 | 14020.00 | 5.49 | 730.00 | 16134 | | 010400 | 3735.00 | 4080.00 | 3715.00 | 4000.00 | 5.26 | 200.00 | 68388 | | 520009 | 15430.00 | 15435.00 | 14785.00 | 15070.00 | 5.20 | 745.00 | 180917 | | 100840 | 42100.00 | 46300.00 | 42000.00 | 44400.00 | 4.96 | 2100.00 | 324434 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 011700 | 4690.00 | 5220.00 | 4520.00 | 4945.00 | 4.55 | 215.00 | 3282388 | | 005680 | 12170.00 | 12910.00 | 12030.00 | 12720.00 | 4.52 | 550.00 | 92001 | | 025890 | 1594.00 | 1720.00 | 1590.00 | 1660.00 | 4.47 | 71.00 | 271675 | | 105840 | 26700.00 | 29000.00 | 25950.00 | 28250.00 | 4.44 | 1200.00 | 1893834 | | 003780 | 5660.00 | 6070.00 | 5400.00 | 5890.00 | 4.43 | 250.00 | 345062 | | 000680 | 3110.00 | 3290.00 | 3070.00 | 3255.00 | 4.33 | 135.00 | 373042 | | 016740 | 4450.00 | 4850.00 | 4450.00 | 4755.00 | 4.28 | 195.00 | 156506 | | 005090 | 60500.00 | 65900.00 | 56900.00 | 63300.00 | 4.11 | 2500.00 | 305841 | | 900140 | 1357.00 | 1450.00 | 1336.00 | 1422.00 | 4.02 | 55.00 | 729507 | | 214330 | 440.00 | 460.00 | 437.00 | 457.00 | 3.86 | 17.00 | 741036 | | 097230 | 26100.00 | 28300.00 | 24700.00 | 26900.00 | 3.86 | 1000.00 | 6698913 | | 053690 | 19600.00 | 21000.00 | 19220.00 | 20350.00 | 3.83 | 750.00 | 273134 | | 005690 | 15150.00 | 16530.00 | 15130.00 | 16420.00 | 3.79 | 600.00 | 1040007 | | 308170 | 4985.00 | 5100.00 | 4805.00 | 5090.00 | 3.77 | 185.00 | 31726 | | 001130 | 157600.00 | 159400.00 | 150200.00 | 152300.00 | 3.75 | 5500.00 | 20047 | | 002140 | 2760.00 | 3040.00 | 2720.00 | 2785.00 | 3.72 | 100.00 | 3416062 | | 033500 | 25850.00 | 27000.00 | 25750.00 | 26700.00 | 3.69 | 950.00 | 178047 | | 138490 | 13180.00 | 13930.00 | 12670.00 | 13800.00 | 3.68 | 490.00 | 86689 | | 004100 | 2965.00 | 3185.00 | 2930.00 | 3125.00 | 3.65 | 110.00 | 1081948 | | 101140 | 9100.00 | 9470.00 | 9030.00 | 9430.00 | 3.63 | 330.00 | 5272 | | 004105 | 3850.00 | 4150.00 | 3720.00 | 4030.00 | 3.60 | 140.00 | 112681 | | 251270 | 52300.00 | 55800.00 | 52100.00 | 54800.00 | 3.59 | 1900.00 | 469577 | | 003070 | 9890.00 | 10520.00 | 9680.00 | 10280.00 | 3.52 | 350.00 | 94370 | |
|
