| 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 | | 187660 | 13150.00 | 14180.00 | 10580.00 | 10580.00 | -29.98 | -4530.00 | 18152343 | | 229000 | 4930.00 | 5080.00 | 4110.00 | 4110.00 | -29.98 | -1760.00 | 8145568 | | 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 | | 307180 | 7000.00 | 7540.00 | 5810.00 | 5880.00 | -28.64 | -2360.00 | 3710995 | | 369370 | 1509.00 | 1509.00 | 1066.00 | 1088.00 | -28.52 | -434.00 | 596184 | | 048410 | 16010.00 | 16010.00 | 11570.00 | 11780.00 | -27.86 | -4550.00 | 4330239 | | 215380 | 3120.00 | 3125.00 | 2125.00 | 2190.00 | -27.72 | -840.00 | 2030623 | | 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 | | 033240 | 40250.00 | 40850.00 | 29450.00 | 31000.00 | -25.48 | -10600.00 | 934169 | | 032820 | 16690.00 | 16700.00 | 12020.00 | 12760.00 | -25.21 | -4300.00 | 25726801 | | 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 | | 093520 | 29100.00 | 29550.00 | 24250.00 | 24250.00 | -23.86 | -7600.00 | 286529 | | 242040 | 3850.00 | 3995.00 | 3035.00 | 3310.00 | -23.64 | -1025.00 | 7580074 | | 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 | | 006920 | 6060.00 | 6750.00 | 4305.00 | 4640.00 | -22.80 | -1370.00 | 7480742 | | 054620 | 8430.00 | 8430.00 | 6520.00 | 6530.00 | -22.72 | -1920.00 | 1435473 | | 140670 | 21850.00 | 21850.00 | 17260.00 | 17260.00 | -22.60 | -5040.00 | 1025936 | | 038500 | 16000.00 | 16290.00 | 13000.00 | 13160.00 | -22.59 | -3840.00 | 7950484 | | 089890 | 24600.00 | 24850.00 | 20050.00 | 20200.00 | -22.31 | -5800.00 | 296192 | | 039340 | 5750.00 | 5750.00 | 4270.00 | 4495.00 | -22.23 | -1285.00 | 363886 | | 241520 | 15500.00 | 16320.00 | 12910.00 | 13320.00 | -21.79 | -3710.00 | 2951898 | | 005880 | 2820.00 | 3235.00 | 2230.00 | 2230.00 | -20.92 | -590.00 | 140184008 | | 123010 | 920.00 | 920.00 | 730.00 | 734.00 | -20.82 | -193.00 | 656494 | | 000995 | 17500.00 | 19500.00 | 17500.00 | 17500.00 | -20.63 | -4550.00 | 0 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 225430 | 424.00 | 427.00 | 336.00 | 340.00 | -20.56 | -88.00 | 740690 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | -20.28 | -436.00 | 2963367 | | 059270 | 11600.00 | 11700.00 | 9630.00 | 9630.00 | -20.28 | -2450.00 | 629221 | | 078160 | 21900.00 | 22100.00 | 18010.00 | 18500.00 | -20.09 | -4650.00 | 510154 | | 000500 | 101200.00 | 105000.00 | 86700.00 | 87600.00 | -20.07 | -22000.00 | 117632 | | 101170 | 14790.00 | 15140.00 | 12230.00 | 12230.00 | -19.96 | -3050.00 | 614137 | | 090710 | 12000.00 | 12500.00 | 10000.00 | 10410.00 | -19.92 | -2590.00 | 15828242 | | 365270 | 17000.00 | 17000.00 | 13100.00 | 14210.00 | -19.90 | -3530.00 | 1188760 | | 001515 | 3150.00 | 3160.00 | 2740.00 | 2740.00 | -19.88 | -680.00 | 135789 | | 047810 | 195000.00 | 200000.00 | 156600.00 | 158500.00 | -19.79 | -39100.00 | 2680432 | | 117730 | 20350.00 | 21400.00 | 17880.00 | 18210.00 | -19.78 | -4490.00 | 670651 | |
|
