| 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 | | 010660 | 4470.00 | 5800.00 | 4390.00 | 5800.00 | 29.90 | 1335.00 | 13698076 | | 011500 | 18420.00 | 22850.00 | 18100.00 | 22850.00 | 29.83 | 5250.00 | 3265325 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 020150 | 34250.00 | 42900.00 | 34100.00 | 42350.00 | 26.61 | 8900.00 | 2654667 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 006400 | 333000.00 | 385500.00 | 325500.00 | 384500.00 | 18.67 | 60500.00 | 5826300 | | 071950 | 3630.00 | 4250.00 | 3630.00 | 4225.00 | 16.71 | 605.00 | 342719 | | 006405 | 182200.00 | 213500.00 | 182000.00 | 210500.00 | 16.69 | 30100.00 | 78474 | | 005950 | 8800.00 | 10460.00 | 8790.00 | 9960.00 | 14.48 | 1260.00 | 6632011 | | 161000 | 8690.00 | 10060.00 | 8680.00 | 9630.00 | 11.72 | 1010.00 | 1658885 | | 002710 | 13720.00 | 15260.00 | 13720.00 | 15130.00 | 11.58 | 1570.00 | 668893 | | 009470 | 42050.00 | 48600.00 | 40400.00 | 43750.00 | 11.18 | 4400.00 | 1940210 | | 361610 | 24100.00 | 26650.00 | 24100.00 | 26550.00 | 9.94 | 2400.00 | 477903 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 014820 | 24400.00 | 27100.00 | 24350.00 | 26950.00 | 9.33 | 2300.00 | 111685 | | 000150 | 875000.00 | 926000.00 | 873000.00 | 900000.00 | 9.09 | 75000.00 | 398054 | | 005420 | 14550.00 | 15900.00 | 14550.00 | 15690.00 | 8.88 | 1280.00 | 660002 | | 005070 | 45050.00 | 48300.00 | 44600.00 | 47900.00 | 8.25 | 3650.00 | 603584 | | 003670 | 201500.00 | 217500.00 | 200000.00 | 217000.00 | 8.23 | 16500.00 | 1019428 | | 006110 | 24300.00 | 26200.00 | 24050.00 | 25900.00 | 8.14 | 1950.00 | 273119 | | 004020 | 31950.00 | 36200.00 | 31650.00 | 33900.00 | 7.96 | 2500.00 | 3526308 | | 003580 | 2270.00 | 2495.00 | 2270.00 | 2435.00 | 7.51 | 170.00 | 531819 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 010950 | 91300.00 | 98800.00 | 90900.00 | 98500.00 | 7.18 | 6600.00 | 624566 | | 008970 | 1900.00 | 2130.00 | 1885.00 | 2015.00 | 6.95 | 131.00 | 13661304 | | 011790 | 110100.00 | 117300.00 | 109200.00 | 116100.00 | 6.61 | 7200.00 | 689193 | | 090430 | 118900.00 | 128500.00 | 118300.00 | 126700.00 | 6.38 | 7600.00 | 897883 | | 093370 | 7390.00 | 7960.00 | 7380.00 | 7850.00 | 6.37 | 470.00 | 1749440 | | 078520 | 9570.00 | 10520.00 | 9050.00 | 10040.00 | 6.36 | 600.00 | 410433 | | 090435 | 43700.00 | 47050.00 | 43700.00 | 46400.00 | 6.30 | 2750.00 | 78051 | | 101530 | 6520.00 | 7000.00 | 6520.00 | 6930.00 | 6.29 | 410.00 | 99957 | | 096770 | 106000.00 | 112300.00 | 105300.00 | 112200.00 | 6.05 | 6400.00 | 802247 | | 001340 | 5640.00 | 6000.00 | 5640.00 | 5960.00 | 6.05 | 340.00 | 436731 | | 003030 | 122700.00 | 132700.00 | 122000.00 | 130400.00 | 5.93 | 7300.00 | 45893 | | 051910 | 332000.00 | 357000.00 | 331000.00 | 350500.00 | 5.89 | 19500.00 | 584229 | | 039490 | 315500.00 | 339500.00 | 315000.00 | 326500.00 | 5.83 | 18000.00 | 208102 | | 120110 | 44750.00 | 46950.00 | 44200.00 | 46650.00 | 5.78 | 2550.00 | 433672 | | 055490 | 14400.00 | 15400.00 | 14360.00 | 15150.00 | 5.72 | 820.00 | 53428 | | 007660 | 110000.00 | 114200.00 | 106800.00 | 113100.00 | 5.70 | 6100.00 | 1387503 | | 138490 | 8330.00 | 8740.00 | 8270.00 | 8740.00 | 5.68 | 470.00 | 200712 | | 336370 | 7500.00 | 7910.00 | 7500.00 | 7870.00 | 5.64 | 420.00 | 610696 | | 014680 | 264000.00 | 288000.00 | 262000.00 | 276000.00 | 5.54 | 14500.00 | 140870 | | 051915 | 166300.00 | 174000.00 | 165200.00 | 173700.00 | 5.46 | 9000.00 | 58814 | | 004310 | 11910.00 | 13860.00 | 11910.00 | 12500.00 | 5.40 | 640.00 | 3762063 | | 02826K | 190000.00 | 191200.00 | 184600.00 | 190100.00 | 5.38 | 9700.00 | 23937 | | 011170 | 73200.00 | 77300.00 | 72800.00 | 77000.00 | 5.34 | 3900.00 | 252563 | | 005690 | 13220.00 | 13430.00 | 13110.00 | 13210.00 | 5.34 | 670.00 | 1289613 | | 009420 | 46000.00 | 48500.00 | 44800.00 | 47900.00 | 5.27 | 2400.00 | 646773 | |
|
