| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 067730 | 3810.00 | 4025.00 | 3810.00 | 4025.00 | 5.78 | 220.00 | 50559 | | 077360 | 9110.00 | 10240.00 | 9110.00 | 9540.00 | 5.76 | 520.00 | 6247734 | | 310200 | 4075.00 | 4245.00 | 3980.00 | 4240.00 | 5.74 | 230.00 | 999263 | | 025770 | 8720.00 | 9180.00 | 8720.00 | 9180.00 | 5.64 | 490.00 | 93905 | | 054930 | 43750.00 | 45600.00 | 39900.00 | 44200.00 | 5.62 | 2350.00 | 2919110 | | 033100 | 20700.00 | 21750.00 | 20200.00 | 21650.00 | 5.61 | 1150.00 | 412135 | | 001420 | 4950.00 | 5300.00 | 4950.00 | 5280.00 | 5.60 | 280.00 | 14797 | | 036540 | 5100.00 | 5290.00 | 5090.00 | 5290.00 | 5.59 | 280.00 | 2674579 | | 290670 | 52100.00 | 56400.00 | 52000.00 | 55000.00 | 5.57 | 2900.00 | 102477 | | 264660 | 12780.00 | 13540.00 | 12760.00 | 13490.00 | 5.56 | 710.00 | 108560 | | 000300 | 991.00 | 1054.00 | 990.00 | 1046.00 | 5.55 | 55.00 | 3351997 | | 042700 | 29050.00 | 30500.00 | 29050.00 | 30500.00 | 5.54 | 1600.00 | 1957508 | | 006880 | 9000.00 | 10050.00 | 8910.00 | 9740.00 | 5.53 | 510.00 | 1286160 | | 307930 | 7190.00 | 7490.00 | 7060.00 | 7470.00 | 5.51 | 390.00 | 516272 | | 357780 | 239500.00 | 250500.00 | 238000.00 | 250000.00 | 5.49 | 13000.00 | 31097 | | 052300 | 360.00 | 372.00 | 352.00 | 366.00 | 5.48 | 19.00 | 723828 | | 008730 | 30700.00 | 32000.00 | 30700.00 | 31900.00 | 5.45 | 1650.00 | 161651 | | 356860 | 26550.00 | 27500.00 | 25800.00 | 27500.00 | 5.36 | 1400.00 | 482473 | | 094480 | 5790.00 | 6150.00 | 5780.00 | 5970.00 | 5.29 | 300.00 | 1852328 | | 067000 | 3505.00 | 3690.00 | 3495.00 | 3690.00 | 5.28 | 185.00 | 203000 | | 272110 | 22100.00 | 23150.00 | 21900.00 | 23100.00 | 5.24 | 1150.00 | 140948 | | 117730 | 19650.00 | 20800.00 | 19550.00 | 20450.00 | 5.14 | 1000.00 | 566225 | | 123860 | 20550.00 | 21650.00 | 20550.00 | 21500.00 | 5.13 | 1050.00 | 42016 | | 104620 | 7430.00 | 7640.00 | 7350.00 | 7600.00 | 5.12 | 370.00 | 74047 | | 347890 | 8400.00 | 9160.00 | 8320.00 | 8780.00 | 5.02 | 420.00 | 314042 | | 091120 | 35150.00 | 36650.00 | 34500.00 | 36650.00 | 5.01 | 1750.00 | 580064 | | 051980 | 4005.00 | 4295.00 | 3835.00 | 4210.00 | 4.99 | 200.00 | 1496583 | | 108860 | 15550.00 | 16330.00 | 15550.00 | 16270.00 | 4.97 | 770.00 | 791737 | | 950130 | 7450.00 | 7840.00 | 7450.00 | 7830.00 | 4.96 | 370.00 | 145951 | | 108320 | 116000.00 | 121000.00 | 115900.00 | 120600.00 | 4.96 | 5700.00 | 111322 | | 031860 | 891.00 | 940.00 | 885.00 | 934.00 | 4.94 | 44.00 | 889152 | | 033920 | 5470.00 | 5780.00 | 5470.00 | 5770.00 | 4.91 | 270.00 | 42823 | | 000250 | 50400.00 | 52800.00 | 50400.00 | 52400.00 | 4.90 | 2450.00 | 220925 | | 015890 | 7350.00 | 8070.00 | 7260.00 | 7960.00 | 4.87 | 370.00 | 1454922 | | 357550 | 53500.00 | 56500.00 | 53500.00 | 56200.00 | 4.85 | 2600.00 | 106436 | | 035900 | 128300.00 | 134900.00 | 126000.00 | 134300.00 | 4.84 | 6200.00 | 415720 | | 088800 | 2890.00 | 3030.00 | 2880.00 | 3030.00 | 4.84 | 140.00 | 231549 | | 013310 | 7150.00 | 7610.00 | 6970.00 | 7580.00 | 4.84 | 350.00 | 3893912 | | 263750 | 50700.00 | 52400.00 | 50500.00 | 52000.00 | 4.84 | 2400.00 | 326951 | | 009150 | 140200.00 | 145300.00 | 139900.00 | 145300.00 | 4.83 | 6700.00 | 378349 | | 211270 | 13220.00 | 13220.00 | 12600.00 | 13060.00 | 4.82 | 600.00 | 142612 | | 052670 | 1860.00 | 1920.00 | 1832.00 | 1920.00 | 4.80 | 88.00 | 344650 | | 122870 | 76000.00 | 79500.00 | 75000.00 | 78900.00 | 4.78 | 3600.00 | 278583 | | 115500 | 7290.00 | 7850.00 | 7290.00 | 7630.00 | 4.66 | 340.00 | 188633 | | 222810 | 2840.00 | 3035.00 | 2840.00 | 3035.00 | 4.66 | 135.00 | 976101 | | 126700 | 19300.00 | 20250.00 | 19300.00 | 20200.00 | 4.66 | 900.00 | 155799 | | 039860 | 4200.00 | 4440.00 | 4200.00 | 4395.00 | 4.64 | 195.00 | 105541 | | 080530 | 1352.00 | 1497.00 | 1332.00 | 1428.00 | 4.62 | 63.00 | 273479 | | 294570 | 23150.00 | 24700.00 | 23150.00 | 24000.00 | 4.58 | 1050.00 | 90715 | | 010040 | 3615.00 | 3775.00 | 3615.00 | 3775.00 | 4.57 | 165.00 | 231308 | |
|
