| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 318020 | 4090.00 | 4295.00 | 4035.00 | 4195.00 | -76.82 | -13905.00 | 14969 | | 097780 | 878.00 | 880.00 | 865.00 | 874.00 | -74.18 | -2511.00 | 38529 | | 001529 | 5610.00 | 5610.00 | 2095.00 | 2095.00 | -73.81 | -5905.00 | 102092 | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 55338 | | 091970 | 618.00 | 622.00 | 585.00 | 604.00 | -62.48 | -1006.00 | 188200 | | 032860 | 1805.00 | 1874.00 | 1625.00 | 1800.00 | -50.55 | -1840.00 | 730230 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 34310 | | 073640 | 915.00 | 918.00 | 654.00 | 654.00 | -29.98 | -280.00 | 0 | | 002210 | 3970.00 | 3970.00 | 2780.00 | 2780.00 | -29.97 | -1190.00 | 856991 | | 268600 | 9120.00 | 9280.00 | 6680.00 | 6680.00 | -29.91 | -2850.00 | 0 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 204630 | 185.00 | 197.00 | 147.00 | 155.00 | -26.19 | -55.00 | 0 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 0 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 196490 | 210.00 | 230.00 | 192.00 | 203.00 | -23.11 | -61.00 | 0 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 000995 | 17500.00 | 19500.00 | 17500.00 | 17500.00 | -20.63 | -4550.00 | 0 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 078650 | 2545.00 | 2545.00 | 2085.00 | 2120.00 | -18.15 | -470.00 | 599356 | | 023460 | 134.00 | 149.00 | 107.00 | 109.00 | -16.79 | -22.00 | 0 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 0 | | 100120 | 28100.00 | 28400.00 | 22900.00 | 23650.00 | -16.28 | -4600.00 | 854358 | | 331380 | 3225.00 | 3295.00 | 2835.00 | 2865.00 | -15.74 | -535.00 | 1000488 | | 119610 | 27500.00 | 28750.00 | 23300.00 | 24900.00 | -15.74 | -4650.00 | 0 | | 214370 | 115900.00 | 119700.00 | 104400.00 | 106300.00 | -15.30 | -19200.00 | 404427 | | 078130 | 844.00 | 987.00 | 800.00 | 800.00 | -14.62 | -137.00 | 0 | | 036830 | 58000.00 | 58000.00 | 49950.00 | 50500.00 | -14.26 | -8400.00 | 210483 | | 065150 | 170.00 | 174.00 | 145.00 | 145.00 | -14.20 | -24.00 | 0 | | 357780 | 455500.00 | 463000.00 | 415500.00 | 419500.00 | -14.12 | -69000.00 | 132225 | | 006260 | 218500.00 | 219500.00 | 196100.00 | 196700.00 | -14.10 | -32300.00 | 582864 | | 244460 | 1650.00 | 2080.00 | 1568.00 | 1651.00 | -13.92 | -267.00 | 420308 | | 348210 | 94600.00 | 95300.00 | 82700.00 | 85000.00 | -13.71 | -13500.00 | 185409 | | 069080 | 16590.00 | 16590.00 | 14860.00 | 14990.00 | -13.40 | -2320.00 | 286944 | | 064760 | 221000.00 | 228500.00 | 204000.00 | 207000.00 | -13.03 | -31000.00 | 142048 | | 065690 | 1466.00 | 1520.00 | 1337.00 | 1337.00 | -12.90 | -198.00 | 237627 | | 216080 | 10690.00 | 10690.00 | 9280.00 | 9340.00 | -12.63 | -1350.00 | 1018906 | | 124500 | 48800.00 | 50500.00 | 45100.00 | 47250.00 | -12.17 | -6550.00 | 860960 | | 200470 | 8380.00 | 8590.00 | 7500.00 | 7630.00 | -12.00 | -1040.00 | 2079161 | | 215090 | 1695.00 | 1695.00 | 1485.00 | 1505.00 | -11.99 | -205.00 | 1911 | | 101170 | 19300.00 | 20000.00 | 17540.00 | 17590.00 | -11.61 | -2310.00 | 828457 | | 024060 | 14490.00 | 15000.00 | 13510.00 | 13610.00 | -11.57 | -1780.00 | 4698224 | | 222810 | 1220.00 | 1249.00 | 1019.00 | 1080.00 | -11.48 | -140.00 | 0 | | 103590 | 66000.00 | 66000.00 | 59000.00 | 59400.00 | -11.34 | -7600.00 | 825324 | | 042700 | 205000.00 | 205000.00 | 186100.00 | 187100.00 | -11.33 | -23900.00 | 2807793 | | 006110 | 31850.00 | 32800.00 | 30150.00 | 30350.00 | -11.26 | -3850.00 | 248450 | | 036540 | 7700.00 | 7700.00 | 6860.00 | 6970.00 | -11.10 | -870.00 | 6934994 | | 139050 | 3075.00 | 3115.00 | 2700.00 | 2805.00 | -11.09 | -350.00 | 0 | |
|
