| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 014285 | 11320.00 | 13650.00 | 11320.00 | 13650.00 | 30.00 | 3150.00 | 76938 | | 008355 | 12230.00 | 16250.00 | 12210.00 | 16250.00 | 30.00 | 3750.00 | 44507 | | 008350 | 1007.00 | 1310.00 | 1000.00 | 1310.00 | 29.96 | 302.00 | 53501538 | | 308170 | 5860.00 | 5860.00 | 5300.00 | 5860.00 | 29.93 | 1350.00 | 478284 | | 012205 | 8400.00 | 9600.00 | 8400.00 | 9600.00 | 29.91 | 2210.00 | 132679 | | 004440 | 4835.00 | 6270.00 | 4775.00 | 6270.00 | 29.81 | 1440.00 | 941320 | | 012200 | 4190.00 | 5100.00 | 4150.00 | 5100.00 | 29.77 | 1170.00 | 8963152 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 006805 | 13970.00 | 17340.00 | 13960.00 | 16100.00 | 20.69 | 2760.00 | 10570259 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 004310 | 7520.00 | 9370.00 | 7310.00 | 8690.00 | 15.56 | 1170.00 | 21822652 | | 018470 | 1211.00 | 1520.00 | 1205.00 | 1389.00 | 14.79 | 179.00 | 45616605 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 012610 | 4260.00 | 4865.00 | 4255.00 | 4690.00 | 10.61 | 450.00 | 8339638 | | 014915 | 4330.00 | 5090.00 | 4330.00 | 4720.00 | 9.51 | 410.00 | 43370 | | 023810 | 8550.00 | 9320.00 | 8360.00 | 9190.00 | 8.76 | 740.00 | 190149 | | 019180 | 7790.00 | 8500.00 | 7790.00 | 8300.00 | 7.51 | 580.00 | 847114 | | 014280 | 6720.00 | 7530.00 | 6720.00 | 7180.00 | 7.32 | 490.00 | 4146144 | | 007810 | 37550.00 | 40550.00 | 37500.00 | 40100.00 | 7.08 | 2650.00 | 1010866 | | 092200 | 12270.00 | 13230.00 | 12270.00 | 13000.00 | 6.91 | 840.00 | 2621146 | | 008700 | 1308.00 | 1510.00 | 1286.00 | 1395.00 | 6.49 | 85.00 | 10669721 | | 042700 | 125900.00 | 135500.00 | 125100.00 | 132600.00 | 6.42 | 8000.00 | 3641761 | | 010400 | 3825.00 | 4380.00 | 3825.00 | 4050.00 | 6.16 | 235.00 | 117225 | | 005930 | 112400.00 | 117000.00 | 112400.00 | 117000.00 | 5.31 | 5900.00 | 33999812 | | 001430 | 46950.00 | 49600.00 | 46300.00 | 49300.00 | 4.89 | 2300.00 | 343323 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 058650 | 133400.00 | 143000.00 | 133400.00 | 139700.00 | 4.72 | 6300.00 | 20810 | | 199800 | 55200.00 | 63000.00 | 54000.00 | 54300.00 | 4.42 | 2300.00 | 223011 | | 002787 | 8000.00 | 8430.00 | 8000.00 | 8290.00 | 4.41 | 350.00 | 945 | | 000050 | 9770.00 | 9900.00 | 9300.00 | 9480.00 | 4.41 | 400.00 | 677563 | | 002785 | 3635.00 | 3790.00 | 3550.00 | 3765.00 | 4.29 | 155.00 | 6217 | | 066670 | 3165.00 | 3260.00 | 3090.00 | 3230.00 | 3.69 | 115.00 | 129297 | | 007815 | 11230.00 | 11560.00 | 11050.00 | 11520.00 | 3.41 | 380.00 | 23922 | | 054210 | 9200.00 | 9620.00 | 9150.00 | 9460.00 | 3.39 | 310.00 | 336238 | | 004545 | 11580.00 | 12000.00 | 11550.00 | 11980.00 | 3.36 | 390.00 | 1637 | | 071670 | 5800.00 | 5900.00 | 5690.00 | 5900.00 | 3.33 | 190.00 | 16794 | | 005935 | 86300.00 | 88600.00 | 85800.00 | 88500.00 | 3.15 | 2700.00 | 3917214 | | 025560 | 12870.00 | 13560.00 | 12780.00 | 13260.00 | 3.03 | 390.00 | 55104 | | 011330 | 1260.00 | 1305.00 | 1257.00 | 1296.00 | 2.94 | 37.00 | 519295 | | 195870 | 55000.00 | 56600.00 | 54500.00 | 55000.00 | 2.80 | 1500.00 | 190412 | | 005257 | 25250.00 | 25900.00 | 25250.00 | 25800.00 | 2.79 | 700.00 | 1214 | | 010100 | 4380.00 | 4550.00 | 4350.00 | 4490.00 | 2.75 | 120.00 | 382569 | | 002820 | 2600.00 | 2870.00 | 2600.00 | 2680.00 | 2.68 | 70.00 | 65090 | | 002600 | 156100.00 | 158800.00 | 155000.00 | 158600.00 | 2.65 | 4100.00 | 919 | | 025820 | 5380.00 | 5910.00 | 5330.00 | 5470.00 | 2.63 | 140.00 | 5495902 | | 092730 | 19560.00 | 20250.00 | 19330.00 | 20000.00 | 2.62 | 510.00 | 105111 | | 012800 | 1237.00 | 1284.00 | 1230.00 | 1265.00 | 2.60 | 32.00 | 1819271 | | 077500 | 6390.00 | 6530.00 | 6340.00 | 6460.00 | 2.54 | 160.00 | 166830 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | |
|
