| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 060260 | 1004.00 | 1099.00 | 1004.00 | 1082.00 | 7.77 | 78.00 | 1144030 | | 081580 | 2605.00 | 2820.00 | 2595.00 | 2795.00 | 7.50 | 195.00 | 256111 | | 078940 | 3675.00 | 4040.00 | 3460.00 | 3940.00 | 7.50 | 275.00 | 3097342 | | 000500 | 20450.00 | 21800.00 | 20400.00 | 21750.00 | 7.41 | 1500.00 | 152005 | | 095720 | 2390.00 | 2525.00 | 2380.00 | 2525.00 | 7.22 | 170.00 | 492081 | | 017040 | 2800.00 | 2980.00 | 2800.00 | 2975.00 | 7.21 | 200.00 | 4242231 | | 012450 | 132000.00 | 143900.00 | 130200.00 | 141200.00 | 7.13 | 9400.00 | 1099438 | | 027580 | 2085.00 | 2270.00 | 2070.00 | 2190.00 | 7.09 | 145.00 | 25227321 | | 006260 | 88800.00 | 94500.00 | 88800.00 | 94500.00 | 7.02 | 6200.00 | 336137 | | 011500 | 19690.00 | 20850.00 | 19420.00 | 20750.00 | 7.01 | 1360.00 | 685016 | | 018500 | 3850.00 | 4150.00 | 3470.00 | 3995.00 | 6.96 | 260.00 | 7870920 | | 204270 | 8160.00 | 8540.00 | 7990.00 | 8470.00 | 6.94 | 550.00 | 293930 | | 114120 | 1020.00 | 1095.00 | 1005.00 | 1085.00 | 6.90 | 70.00 | 198893 | | 058430 | 51400.00 | 55500.00 | 50100.00 | 54300.00 | 6.89 | 3500.00 | 357032 | | 079370 | 34700.00 | 36850.00 | 34500.00 | 36450.00 | 6.89 | 2350.00 | 344510 | | 010660 | 4095.00 | 4475.00 | 4095.00 | 4350.00 | 6.88 | 280.00 | 2520298 | | 083650 | 8450.00 | 8760.00 | 8300.00 | 8700.00 | 6.88 | 560.00 | 1562805 | | 103590 | 10800.00 | 11590.00 | 10800.00 | 11510.00 | 6.87 | 740.00 | 1061233 | | 323990 | 33000.00 | 38300.00 | 33000.00 | 35250.00 | 6.82 | 2250.00 | 1148784 | | 127120 | 3310.00 | 3790.00 | 3310.00 | 3535.00 | 6.80 | 225.00 | 405495 | | 036640 | 5480.00 | 6000.00 | 5480.00 | 5820.00 | 6.79 | 370.00 | 1236045 | | 255220 | 1561.00 | 1830.00 | 1561.00 | 1662.00 | 6.74 | 105.00 | 6463591 | | 088390 | 32200.00 | 34850.00 | 32200.00 | 34200.00 | 6.71 | 2150.00 | 112673 | | 019990 | 8480.00 | 9290.00 | 8410.00 | 8700.00 | 6.62 | 540.00 | 799230 | | 300080 | 26900.00 | 29300.00 | 26900.00 | 29050.00 | 6.61 | 1800.00 | 43669 | | 311390 | 8690.00 | 9660.00 | 8690.00 | 9370.00 | 6.60 | 580.00 | 643746 | | 009520 | 25200.00 | 28250.00 | 24750.00 | 26650.00 | 6.60 | 1650.00 | 9489142 | | 064290 | 31750.00 | 34350.00 | 31750.00 | 33500.00 | 6.52 | 2050.00 | 477317 | | 137400 | 64400.00 | 67900.00 | 63500.00 | 67500.00 | 6.47 | 4100.00 | 2066029 | | 082660 | 940.00 | 985.00 | 900.00 | 980.00 | 6.41 | 59.00 | 3568076 | | 001120 | 33100.00 | 35200.00 | 32800.00 | 35200.00 | 6.34 | 2100.00 | 533051 | | 332570 | 4000.00 | 4375.00 | 4000.00 | 4275.00 | 6.34 | 255.00 | 4347080 | | 089790 | 10220.00 | 10840.00 | 10090.00 | 10680.00 | 6.27 | 630.00 | 383703 | | 095610 | 19520.00 | 20450.00 | 19480.00 | 20400.00 | 6.25 | 1200.00 | 233562 | | 101670 | 31200.00 | 34700.00 | 30500.00 | 33150.00 | 6.25 | 1950.00 | 1470739 | | 003030 | 192700.00 | 205000.00 | 191200.00 | 204500.00 | 6.23 | 12000.00 | 19949 | | 214680 | 3355.00 | 3580.00 | 3355.00 | 3520.00 | 6.18 | 205.00 | 6016483 | | 068240 | 13010.00 | 13650.00 | 13000.00 | 13610.00 | 6.16 | 790.00 | 233120 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 067900 | 8990.00 | 9540.00 | 8930.00 | 9530.00 | 6.12 | 550.00 | 501506 | | 051600 | 32750.00 | 34650.00 | 32650.00 | 34350.00 | 6.02 | 1950.00 | 583977 | | 355150 | 2300.00 | 2400.00 | 2265.00 | 2400.00 | 5.96 | 135.00 | 226935 | | 263810 | 5380.00 | 5890.00 | 5370.00 | 5720.00 | 5.93 | 320.00 | 1048725 | | 200710 | 22450.00 | 23350.00 | 22250.00 | 23250.00 | 5.92 | 1300.00 | 357552 | | 078860 | 247.00 | 257.00 | 242.00 | 252.00 | 5.88 | 14.00 | 850365 | | 014910 | 1951.00 | 2075.00 | 1951.00 | 2075.00 | 5.87 | 115.00 | 683561 | | 195940 | 29600.00 | 31050.00 | 29500.00 | 30750.00 | 5.85 | 1700.00 | 377784 | | 137950 | 8240.00 | 8730.00 | 8150.00 | 8700.00 | 5.84 | 480.00 | 763414 | | 299030 | 111500.00 | 118500.00 | 110400.00 | 118000.00 | 5.83 | 6500.00 | 695122 | | 052020 | 14320.00 | 15280.00 | 14320.00 | 15150.00 | 5.80 | 830.00 | 390263 | |
|
