| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 900140 | 2480.00 | 2620.00 | 2475.00 | 2620.00 | 5.22 | 130.00 | 1709760 | | 298000 | 92400.00 | 100000.00 | 88500.00 | 98000.00 | 4.93 | 4600.00 | 98647 | | 033920 | 5470.00 | 5780.00 | 5470.00 | 5770.00 | 4.91 | 270.00 | 42823 | | 009150 | 140200.00 | 145300.00 | 139900.00 | 145300.00 | 4.83 | 6700.00 | 378397 | | 010140 | 7240.00 | 7540.00 | 7180.00 | 7540.00 | 4.72 | 340.00 | 15545607 | | 010040 | 3615.00 | 3775.00 | 3615.00 | 3775.00 | 4.57 | 165.00 | 231308 | | 112610 | 84000.00 | 87600.00 | 84000.00 | 86900.00 | 4.57 | 3800.00 | 562599 | | 075580 | 6490.00 | 6740.00 | 6420.00 | 6700.00 | 4.52 | 290.00 | 605396 | | 011420 | 2285.00 | 2395.00 | 2265.00 | 2335.00 | 4.47 | 100.00 | 579425 | | 012030 | 1974.00 | 2070.00 | 1974.00 | 2055.00 | 4.47 | 88.00 | 2596383 | | 030520 | 11930.00 | 12500.00 | 11930.00 | 12450.00 | 4.45 | 530.00 | 113427 | | 010060 | 106900.00 | 110800.00 | 106100.00 | 110500.00 | 4.44 | 4700.00 | 96484 | | 079550 | 86700.00 | 89500.00 | 85100.00 | 89500.00 | 4.43 | 3800.00 | 267552 | | 079160 | 8980.00 | 9400.00 | 8980.00 | 9390.00 | 4.33 | 390.00 | 217899 | | 241590 | 8500.00 | 8870.00 | 8470.00 | 8790.00 | 4.27 | 360.00 | 250595 | | 049070 | 30350.00 | 31400.00 | 30300.00 | 31400.00 | 4.15 | 1250.00 | 157072 | | 012320 | 84500.00 | 94900.00 | 84500.00 | 88300.00 | 4.13 | 3500.00 | 99276 | | 009450 | 52000.00 | 53700.00 | 51400.00 | 53300.00 | 4.10 | 2100.00 | 104261 | | 217620 | 957.00 | 1050.00 | 925.00 | 995.00 | 4.08 | 39.00 | 3583729 | | 126560 | 2830.00 | 2980.00 | 2810.00 | 2940.00 | 4.07 | 115.00 | 530061 | | 012205 | 3850.00 | 4015.00 | 3850.00 | 4005.00 | 4.03 | 155.00 | 172 | | 090430 | 95900.00 | 99900.00 | 95900.00 | 98800.00 | 4.00 | 3800.00 | 314124 | | 323410 | 23350.00 | 24100.00 | 23300.00 | 24050.00 | 3.89 | 900.00 | 1134631 | | 024900 | 8840.00 | 9380.00 | 8570.00 | 9130.00 | 3.87 | 340.00 | 3269076 | | 181710 | 23400.00 | 24300.00 | 23400.00 | 24300.00 | 3.85 | 900.00 | 30271 | | 120030 | 103600.00 | 108200.00 | 102600.00 | 106800.00 | 3.79 | 3900.00 | 5865 | | 005300 | 121000.00 | 127200.00 | 120900.00 | 126000.00 | 3.79 | 4600.00 | 41523 | | 002790 | 25300.00 | 26500.00 | 25150.00 | 26000.00 | 3.79 | 950.00 | 269958 | | 302440 | 72500.00 | 74500.00 | 72500.00 | 74500.00 | 3.76 | 2700.00 | 176950 | | 251270 | 44450.00 | 46400.00 | 44350.00 | 45850.00 | 3.73 | 1650.00 | 210932 | | 016880 | 1320.00 | 1385.00 | 1260.00 | 1367.00 | 3.72 | 49.00 | 316877 | | 000910 | 6440.00 | 6850.00 | 6400.00 | 6730.00 | 3.70 | 240.00 | 502104 | | 011790 | 101400.00 | 105400.00 | 101300.00 | 103800.00 | 3.70 | 3700.00 | 192322 | | 195870 | 60100.00 | 61800.00 | 59400.00 | 61800.00 | 3.69 | 2200.00 | 174239 | | 005850 | 39450.00 | 41550.00 | 39450.00 | 40950.00 | 3.67 | 1450.00 | 414678 | | 006740 | 24700.00 | 25800.00 | 24550.00 | 25600.00 | 3.64 | 900.00 | 1615794 | | 035510 | 13110.00 | 13420.00 | 12860.00 | 13410.00 | 3.63 | 470.00 | 57000 | | 082740 | 11370.00 | 11720.00 | 11050.00 | 11720.00 | 3.63 | 410.00 | 1059636 | | 003720 | 4170.00 | 4325.00 | 4165.00 | 4325.00 | 3.59 | 150.00 | 146439 | | 000545 | 5310.00 | 5580.00 | 5310.00 | 5490.00 | 3.58 | 190.00 | 2689 | | 072130 | 3670.00 | 3795.00 | 3660.00 | 3785.00 | 3.56 | 130.00 | 177150 | | 047810 | 53700.00 | 55500.00 | 52800.00 | 55400.00 | 3.55 | 1900.00 | 922778 | | 005110 | 459.00 | 478.00 | 442.00 | 468.00 | 3.54 | 16.00 | 2577770 | | 014580 | 8140.00 | 8620.00 | 8130.00 | 8490.00 | 3.54 | 290.00 | 989520 | | 011930 | 2560.00 | 2675.00 | 2560.00 | 2655.00 | 3.51 | 90.00 | 16597009 | | 017900 | 2875.00 | 2970.00 | 2865.00 | 2970.00 | 3.48 | 100.00 | 486323 | | 090080 | 1620.00 | 1674.00 | 1613.00 | 1672.00 | 3.47 | 56.00 | 1376861 | | 004800 | 57900.00 | 59800.00 | 57800.00 | 59800.00 | 3.46 | 2000.00 | 54724 | | 003520 | 2315.00 | 2425.00 | 2315.00 | 2395.00 | 3.46 | 80.00 | 226140 | | 005750 | 3770.00 | 3920.00 | 3760.00 | 3900.00 | 3.45 | 130.00 | 17139 | |
|
