| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 000430 | 3695.00 | 3785.00 | 3685.00 | 3785.00 | 2.44 | 90.00 | 87276 | | 072770 | 637.00 | 645.00 | 612.00 | 633.00 | 2.43 | 15.00 | 595883 | | 101360 | 20600.00 | 21750.00 | 20500.00 | 21100.00 | 2.43 | 500.00 | 124046 | | 060260 | 1610.00 | 1680.00 | 1610.00 | 1652.00 | 2.42 | 39.00 | 96870 | | 018880 | 3105.00 | 3200.00 | 3105.00 | 3175.00 | 2.42 | 75.00 | 791960 | | 028670 | 3720.00 | 3815.00 | 3720.00 | 3805.00 | 2.42 | 90.00 | 1240127 | | 138490 | 6730.00 | 6830.00 | 6680.00 | 6800.00 | 2.41 | 160.00 | 51984 | | 008470 | 3945.00 | 4075.00 | 3920.00 | 4040.00 | 2.41 | 95.00 | 18319 | | 003800 | 28800.00 | 30050.00 | 28800.00 | 29700.00 | 2.41 | 700.00 | 10685 | | 184230 | 587.00 | 632.00 | 585.00 | 601.00 | 2.39 | 14.00 | 517860 | | 038010 | 6340.00 | 6510.00 | 6340.00 | 6490.00 | 2.37 | 150.00 | 19237 | | 002790 | 31900.00 | 33000.00 | 31900.00 | 32500.00 | 2.36 | 750.00 | 214340 | | 027710 | 1272.00 | 1304.00 | 1270.00 | 1300.00 | 2.36 | 30.00 | 363773 | | 104540 | 5950.00 | 6090.00 | 5800.00 | 6080.00 | 2.36 | 140.00 | 18339 | | 124560 | 2960.00 | 3045.00 | 2950.00 | 3030.00 | 2.36 | 70.00 | 421509 | | 215380 | 1791.00 | 1947.00 | 1791.00 | 1819.00 | 2.36 | 42.00 | 362939 | | 009200 | 2125.00 | 2175.00 | 2125.00 | 2175.00 | 2.35 | 50.00 | 218519 | | 022100 | 24100.00 | 24750.00 | 23900.00 | 24000.00 | 2.35 | 550.00 | 493900 | | 277070 | 4915.00 | 5030.00 | 4915.00 | 5030.00 | 2.34 | 115.00 | 14268 | | 000180 | 1580.00 | 1640.00 | 1577.00 | 1617.00 | 2.34 | 37.00 | 86743 | | 005385 | 155000.00 | 159500.00 | 154900.00 | 158100.00 | 2.33 | 3600.00 | 133386 | | 002355 | 3265.00 | 3330.00 | 3265.00 | 3305.00 | 2.32 | 75.00 | 29726 | | 032500 | 12990.00 | 13670.00 | 12970.00 | 13270.00 | 2.31 | 300.00 | 145674 | | 008870 | 56300.00 | 58200.00 | 56300.00 | 57700.00 | 2.30 | 1300.00 | 2910 | | 002350 | 6050.00 | 6260.00 | 6040.00 | 6240.00 | 2.30 | 140.00 | 88446 | | 006345 | 4250.00 | 4445.00 | 4150.00 | 4220.00 | 2.30 | 95.00 | 131188 | | 029480 | 2200.00 | 2245.00 | 2185.00 | 2235.00 | 2.29 | 50.00 | 133785 | | 007210 | 2190.00 | 2240.00 | 2180.00 | 2235.00 | 2.29 | 50.00 | 160286 | | 043370 | 10950.00 | 11190.00 | 10820.00 | 11150.00 | 2.29 | 250.00 | 15919 | | 064350 | 197900.00 | 206500.00 | 197000.00 | 201000.00 | 2.29 | 4500.00 | 800967 | | 067290 | 1629.00 | 1661.00 | 1614.00 | 1661.00 | 2.28 | 37.00 | 134381 | | 147830 | 6860.00 | 6920.00 | 6680.00 | 6740.00 | 2.28 | 150.00 | 268893 | | 003030 | 218500.00 | 232000.00 | 218000.00 | 225000.00 | 2.27 | 5000.00 | 12517 | | 104620 | 5690.00 | 5900.00 | 5660.00 | 5870.00 | 2.26 | 130.00 | 131274 | | 041920 | 5780.00 | 5990.00 | 5770.00 | 5900.00 | 2.25 | 130.00 | 24988 | | 004650 | 9770.00 | 10000.00 | 9750.00 | 9980.00 | 2.25 | 220.00 | 34822 | | 094970 | 2200.00 | 2290.00 | 2200.00 | 2285.00 | 2.24 | 50.00 | 183111 | | 007370 | 6270.00 | 6410.00 | 6210.00 | 6400.00 | 2.24 | 140.00 | 71294 | | 025770 | 9830.00 | 10190.00 | 9830.00 | 10040.00 | 2.24 | 220.00 | 91272 | | 153490 | 710.00 | 732.00 | 706.00 | 729.00 | 2.24 | 16.00 | 74120 | | 311390 | 5380.00 | 5510.00 | 5350.00 | 5470.00 | 2.24 | 120.00 | 21601 | | 042420 | 26750.00 | 27950.00 | 26750.00 | 27400.00 | 2.24 | 600.00 | 16949 | | 006380 | 729.00 | 794.00 | 714.00 | 732.00 | 2.23 | 16.00 | 0 | | 001685 | 17100.00 | 17500.00 | 17080.00 | 17420.00 | 2.23 | 380.00 | 38578 | | 067990 | 4510.00 | 4650.00 | 4510.00 | 4610.00 | 2.22 | 100.00 | 199246 | | 004270 | 1099.00 | 1164.00 | 1081.00 | 1107.00 | 2.22 | 24.00 | 110734 | | 009140 | 20400.00 | 20800.00 | 20200.00 | 20700.00 | 2.22 | 450.00 | 5358 | | 003460 | 2705.00 | 2770.00 | 2700.00 | 2760.00 | 2.22 | 60.00 | 48566 | | 331520 | 2250.00 | 2300.00 | 2230.00 | 2300.00 | 2.22 | 50.00 | 118283 | | 006110 | 17550.00 | 18320.00 | 17550.00 | 18000.00 | 2.21 | 390.00 | 70731 | |
|
