| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 307950 | 170600.00 | 209000.00 | 170600.00 | 203500.00 | 26.08 | 42100.00 | 1417312 | | 009420 | 36000.00 | 42500.00 | 35900.00 | 41400.00 | 22.49 | 7600.00 | 4556119 | | 071950 | 3375.00 | 4265.00 | 3375.00 | 4040.00 | 20.24 | 680.00 | 1429889 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 077500 | 6740.00 | 8100.00 | 6730.00 | 7690.00 | 17.23 | 1130.00 | 4779519 | | 001440 | 21850.00 | 25400.00 | 21350.00 | 24200.00 | 14.96 | 3150.00 | 17810521 | | 000500 | 73400.00 | 86800.00 | 73300.00 | 84000.00 | 13.51 | 10000.00 | 551785 | | 086280 | 174400.00 | 194900.00 | 174400.00 | 188800.00 | 10.41 | 17800.00 | 777629 | | 011790 | 117400.00 | 128100.00 | 116600.00 | 127700.00 | 9.99 | 11600.00 | 780346 | | 005380 | 273500.00 | 294000.00 | 270500.00 | 290000.00 | 9.43 | 25000.00 | 3621762 | | 009150 | 226000.00 | 248000.00 | 225000.00 | 245000.00 | 8.89 | 20000.00 | 983436 | | 128940 | 401000.00 | 435500.00 | 397500.00 | 425000.00 | 8.83 | 34500.00 | 524727 | | 018260 | 170000.00 | 189400.00 | 169500.00 | 183000.00 | 8.67 | 14600.00 | 678308 | | 026890 | 9900.00 | 10840.00 | 9760.00 | 10400.00 | 8.45 | 810.00 | 422764 | | 005385 | 205000.00 | 218000.00 | 203000.00 | 217000.00 | 7.43 | 15000.00 | 292014 | | 064550 | 14540.00 | 15640.00 | 14540.00 | 15500.00 | 7.04 | 1020.00 | 370627 | | 228760 | 19680.00 | 21550.00 | 19540.00 | 21050.00 | 7.02 | 1380.00 | 188855 | | 005389 | 203500.00 | 216000.00 | 202500.00 | 214500.00 | 6.72 | 13500.00 | 44507 | | 009155 | 100100.00 | 107900.00 | 100000.00 | 106700.00 | 6.59 | 6600.00 | 53153 | | 005387 | 209000.00 | 224500.00 | 207000.00 | 220000.00 | 6.54 | 13500.00 | 415975 | | 007660 | 107600.00 | 118500.00 | 107600.00 | 113900.00 | 5.86 | 6300.00 | 2133853 | | 018880 | 4240.00 | 4425.00 | 4215.00 | 4365.00 | 5.82 | 240.00 | 4151659 | | 204320 | 37200.00 | 38850.00 | 37100.00 | 38550.00 | 5.76 | 2100.00 | 469307 | | 056080 | 13070.00 | 13660.00 | 12900.00 | 13410.00 | 5.59 | 710.00 | 2634467 | | 011070 | 231500.00 | 248500.00 | 231000.00 | 241000.00 | 5.47 | 12500.00 | 412408 | | 034220 | 13960.00 | 14950.00 | 13960.00 | 14700.00 | 5.38 | 750.00 | 7840735 | | 352820 | 331500.00 | 345000.00 | 328500.00 | 341000.00 | 5.08 | 16500.00 | 551142 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 010640 | 4320.00 | 4585.00 | 4320.00 | 4540.00 | 4.85 | 210.00 | 86267 | | 035420 | 263000.00 | 273500.00 | 261000.00 | 267500.00 | 4.70 | 12000.00 | 2861914 | | 249420 | 22750.00 | 23800.00 | 22550.00 | 23500.00 | 4.68 | 1050.00 | 1241106 | | 049070 | 15750.00 | 16230.00 | 15560.00 | 16180.00 | 4.59 | 710.00 | 82947 | | 011210 | 57600.00 | 59500.00 | 57300.00 | 58600.00 | 4.46 | 2500.00 | 277576 | | 033530 | 8050.00 | 8820.00 | 7890.00 | 8240.00 | 4.44 | 350.00 | 3423544 | | 004920 | 1165.00 | 1263.00 | 1150.00 | 1199.00 | 4.35 | 50.00 | 370230 | | 003160 | 23250.00 | 24750.00 | 22850.00 | 24500.00 | 4.26 | 1000.00 | 1409832 | | 092200 | 4790.00 | 5100.00 | 4790.00 | 4945.00 | 4.21 | 200.00 | 1045978 | | 181710 | 28000.00 | 29100.00 | 27950.00 | 28950.00 | 3.95 | 1100.00 | 113340 | | 032850 | 4580.00 | 4800.00 | 4560.00 | 4750.00 | 3.94 | 180.00 | 138138 | | 006345 | 3900.00 | 4410.00 | 3860.00 | 4025.00 | 3.74 | 145.00 | 691728 | | 194370 | 10550.00 | 10750.00 | 10200.00 | 10590.00 | 3.72 | 380.00 | 287485 | | 000430 | 4050.00 | 4220.00 | 4050.00 | 4200.00 | 3.70 | 150.00 | 422995 | | 015860 | 6740.00 | 7090.00 | 6600.00 | 7000.00 | 3.70 | 250.00 | 437162 | | 071670 | 6090.00 | 6280.00 | 5960.00 | 6250.00 | 3.65 | 220.00 | 36301 | | 001460 | 37300.00 | 37750.00 | 36600.00 | 37500.00 | 3.59 | 1300.00 | 5947 | | 033240 | 21300.00 | 22300.00 | 21000.00 | 21700.00 | 3.58 | 750.00 | 221720 | | 001820 | 32650.00 | 34100.00 | 32650.00 | 33800.00 | 3.52 | 1150.00 | 176332 | | 007810 | 19960.00 | 20750.00 | 19720.00 | 20650.00 | 3.46 | 690.00 | 565348 | |
|
