| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 027710 | 2050.00 | 2085.00 | 1995.00 | 2020.00 | -1.46 | -30.00 | 1899018 | | 086960 | 2230.00 | 2315.00 | 2230.00 | 2305.00 | 3.83 | 85.00 | 1895438 | | 010820 | 4395.00 | 4415.00 | 4230.00 | 4355.00 | 0.69 | 30.00 | 1876487 | | 072770 | 3260.00 | 3375.00 | 3225.00 | 3335.00 | 3.09 | 100.00 | 1853737 | | 277070 | 6410.00 | 7490.00 | 6130.00 | 6150.00 | -4.21 | -270.00 | 1852580 | | 094480 | 5790.00 | 6150.00 | 5780.00 | 5970.00 | 5.29 | 300.00 | 1852328 | | 060230 | 5220.00 | 5300.00 | 4875.00 | 4920.00 | -6.64 | -350.00 | 1842584 | | 035720 | 67000.00 | 68500.00 | 66500.00 | 68100.00 | -2.71 | -1900.00 | 1819555 | | 094170 | 29500.00 | 30300.00 | 28350.00 | 30250.00 | 0.00 | 0.00 | 1758732 | | 247540 | 291500.00 | 298000.00 | 285500.00 | 295000.00 | 3.51 | 10000.00 | 1738130 | | 004920 | 2660.00 | 2770.00 | 2580.00 | 2670.00 | -3.09 | -85.00 | 1709411 | | 000430 | 6750.00 | 6860.00 | 6670.00 | 6680.00 | 0.91 | 60.00 | 1658553 | | 216050 | 14280.00 | 14810.00 | 13930.00 | 14720.00 | 8.63 | 1170.00 | 1644977 | | 348950 | 4835.00 | 4950.00 | 4780.00 | 4945.00 | 0.41 | 20.00 | 1636674 | | 042670 | 5250.00 | 5410.00 | 5230.00 | 5390.00 | -1.64 | -90.00 | 1636238 | | 000390 | 6720.00 | 7330.00 | 6450.00 | 6550.00 | -0.61 | -40.00 | 1628404 | | 065650 | 1907.00 | 1944.00 | 1835.00 | 1883.00 | -2.79 | -54.00 | 1625429 | | 065530 | 2480.00 | 2645.00 | 2465.00 | 2585.00 | 4.02 | 100.00 | 1625345 | | 006740 | 24700.00 | 25800.00 | 24550.00 | 25600.00 | 3.64 | 900.00 | 1615778 | | 083650 | 8450.00 | 8760.00 | 8300.00 | 8700.00 | 6.88 | 560.00 | 1562805 | | 001230 | 14350.00 | 14850.00 | 14100.00 | 14500.00 | -1.69 | -250.00 | 1538195 | | 092220 | 2690.00 | 2745.00 | 2655.00 | 2710.00 | -3.21 | -90.00 | 1510844 | | 051980 | 4005.00 | 4295.00 | 3835.00 | 4210.00 | 4.99 | 200.00 | 1496583 | | 101670 | 31200.00 | 34700.00 | 30500.00 | 33150.00 | 6.25 | 1950.00 | 1470739 | | 214270 | 3710.00 | 3715.00 | 3450.00 | 3610.00 | -2.70 | -100.00 | 1469072 | | 015890 | 7350.00 | 8070.00 | 7260.00 | 7960.00 | 4.87 | 370.00 | 1454922 | | 002070 | 1670.00 | 1760.00 | 1659.00 | 1677.00 | -0.18 | -3.00 | 1405631 | | 032800 | 380.00 | 384.00 | 372.00 | 381.00 | 0.26 | 1.00 | 1378879 | | 090080 | 1620.00 | 1674.00 | 1613.00 | 1672.00 | 3.47 | 56.00 | 1372790 | | 003670 | 175000.00 | 187000.00 | 174500.00 | 185500.00 | 3.34 | 6000.00 | 1371313 | | 016790 | 24600.00 | 25250.00 | 23500.00 | 23600.00 | -6.72 | -1700.00 | 1353026 | | 053060 | 2680.00 | 2770.00 | 2475.00 | 2620.00 | -2.06 | -55.00 | 1337649 | | 005880 | 1908.00 | 1924.00 | 1889.00 | 1892.00 | -0.63 | -12.00 | 1318180 | | 096300 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41 | -1.00 | 1310985 | | 321260 | 3150.00 | 3380.00 | 3150.00 | 3210.00 | 0.47 | 15.00 | 1306718 | | 214310 | 322.00 | 322.00 | 304.00 | 306.00 | -1.61 | -5.00 | 1291906 | | 006880 | 9000.00 | 10050.00 | 8910.00 | 9740.00 | 5.53 | 510.00 | 1286160 | | 067390 | 2620.00 | 3140.00 | 2620.00 | 2880.00 | 10.13 | 265.00 | 1259372 | | 005030 | 486.00 | 492.00 | 472.00 | 486.00 | 0.00 | 0.00 | 1251895 | | 004410 | 206.00 | 208.00 | 205.00 | 206.00 | 0.00 | 0.00 | 1246975 | | 071970 | 8640.00 | 8910.00 | 8110.00 | 8850.00 | 1.37 | 120.00 | 1246695 | | 010050 | 829.00 | 849.00 | 827.00 | 847.00 | -0.59 | -5.00 | 1239228 | | 036640 | 5480.00 | 6000.00 | 5480.00 | 5820.00 | 6.79 | 370.00 | 1236045 | | 052690 | 74300.00 | 81700.00 | 74300.00 | 78000.00 | 7.88 | 5700.00 | 1234356 | | 096630 | 1789.00 | 1812.00 | 1730.00 | 1765.00 | -1.29 | -23.00 | 1231961 | | 236810 | 7190.00 | 7350.00 | 7010.00 | 7200.00 | 0.14 | 10.00 | 1227787 | | 222080 | 14010.00 | 14120.00 | 13740.00 | 14070.00 | 2.78 | 380.00 | 1210833 | | 067310 | 20300.00 | 20750.00 | 19920.00 | 20650.00 | 3.46 | 690.00 | 1204781 | | 131390 | 20000.00 | 22500.00 | 20000.00 | 20750.00 | 3.75 | 750.00 | 1184932 | | 032580 | 1636.00 | 1709.00 | 1636.00 | 1700.00 | 3.47 | 57.00 | 1184825 | |
|
