| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 084670 | 25000.00 | 27750.00 | 22550.00 | 27750.00 | 29.98 | 6400.00 | 1083830 | | 002995 | 10880.00 | 14090.00 | 10880.00 | 14090.00 | 29.98 | 3250.00 | 22465 | | 001260 | 7760.00 | 10060.00 | 7650.00 | 10060.00 | 29.97 | 2320.00 | 3435029 | | 005965 | 15350.00 | 19950.00 | 15350.00 | 19950.00 | 29.97 | 4600.00 | 18410 | | 004310 | 4200.00 | 5060.00 | 4050.00 | 5060.00 | 29.91 | 1165.00 | 16827426 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 001525 | 4630.00 | 6020.00 | 4630.00 | 5670.00 | 22.33 | 1035.00 | 183954 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 004440 | 4040.00 | 5180.00 | 4000.00 | 4745.00 | 17.45 | 705.00 | 2287075 | | 013360 | 2130.00 | 2445.00 | 2090.00 | 2200.00 | 16.83 | 317.00 | 27574858 | | 010100 | 4070.00 | 4855.00 | 3980.00 | 4700.00 | 15.48 | 630.00 | 5308935 | | 105840 | 17040.00 | 19370.00 | 17010.00 | 18860.00 | 13.96 | 2310.00 | 9409054 | | 025620 | 12430.00 | 14340.00 | 12000.00 | 14110.00 | 13.52 | 1680.00 | 188393 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 007340 | 24950.00 | 28550.00 | 24950.00 | 27900.00 | 11.82 | 2950.00 | 585668 | | 002785 | 3685.00 | 4795.00 | 3685.00 | 4120.00 | 11.65 | 430.00 | 104540 | | 336260 | 31600.00 | 35100.00 | 31600.00 | 34900.00 | 11.15 | 3500.00 | 2929599 | | 005380 | 282000.00 | 316500.00 | 280000.00 | 315000.00 | 11.11 | 31500.00 | 3891007 | | 007810 | 36950.00 | 39300.00 | 36050.00 | 39000.00 | 11.11 | 3900.00 | 1796541 | | 100840 | 40100.00 | 44200.00 | 39350.00 | 43900.00 | 11.00 | 4350.00 | 387894 | | 001520 | 794.00 | 986.00 | 792.00 | 881.00 | 10.68 | 85.00 | 55098306 | | 000720 | 68300.00 | 75900.00 | 67700.00 | 75100.00 | 9.96 | 6800.00 | 6571190 | | 014285 | 12210.00 | 12470.00 | 11450.00 | 11690.00 | 9.77 | 1040.00 | 66315 | | 000650 | 401500.00 | 470000.00 | 349000.00 | 413000.00 | 9.69 | 36500.00 | 543855 | | 092200 | 10310.00 | 11910.00 | 10100.00 | 11170.00 | 9.62 | 980.00 | 17126533 | | 204320 | 55800.00 | 61100.00 | 54300.00 | 59200.00 | 9.43 | 5100.00 | 2730211 | | 014790 | 2675.00 | 2965.00 | 2640.00 | 2910.00 | 9.40 | 250.00 | 712944 | | 026910 | 2370.00 | 2825.00 | 2370.00 | 2585.00 | 9.07 | 215.00 | 496461 | | 015020 | 576.00 | 659.00 | 576.00 | 630.00 | 8.43 | 49.00 | 1425338 | | 001065 | 27250.00 | 29500.00 | 27200.00 | 29500.00 | 8.26 | 2250.00 | 5978 | | 010780 | 17980.00 | 19290.00 | 17830.00 | 19290.00 | 8.19 | 1460.00 | 128292 | | 047040 | 3565.00 | 3840.00 | 3560.00 | 3840.00 | 8.17 | 290.00 | 5102608 | | 010640 | 3555.00 | 3900.00 | 3525.00 | 3840.00 | 8.02 | 285.00 | 364995 | | 051630 | 2755.00 | 2950.00 | 2695.00 | 2930.00 | 7.92 | 215.00 | 279685 | | 013700 | 1102.00 | 1432.00 | 1097.00 | 1187.00 | 7.71 | 85.00 | 7966726 | | 007815 | 10750.00 | 11320.00 | 10620.00 | 11180.00 | 6.99 | 730.00 | 56248 | | 001080 | 42100.00 | 44800.00 | 41100.00 | 43600.00 | 6.73 | 2750.00 | 16899 | | 33626K | 7720.00 | 8160.00 | 7630.00 | 8100.00 | 6.72 | 510.00 | 62557 | | 006360 | 19200.00 | 20350.00 | 19080.00 | 20350.00 | 6.66 | 1270.00 | 1401263 | | 002870 | 1147.00 | 1412.00 | 1122.00 | 1215.00 | 6.49 | 74.00 | 5969846 | | 005387 | 202500.00 | 216500.00 | 202500.00 | 216000.00 | 6.40 | 13000.00 | 305266 | | 036710 | 2820.00 | 3030.00 | 2750.00 | 3000.00 | 6.38 | 180.00 | 536591 | | 008970 | 1861.00 | 1994.00 | 1850.00 | 1975.00 | 6.35 | 118.00 | 2217768 | | 229640 | 35150.00 | 37100.00 | 35100.00 | 36900.00 | 6.34 | 2200.00 | 237256 | | 023810 | 6110.00 | 6880.00 | 6030.00 | 6380.00 | 6.16 | 370.00 | 444128 | | 317400 | 3915.00 | 4190.00 | 3910.00 | 4135.00 | 6.16 | 240.00 | 515450 | | 001527 | 8600.00 | 10220.00 | 8540.00 | 8970.00 | 6.03 | 510.00 | 47687 | | 000725 | 55000.00 | 59700.00 | 54500.00 | 58300.00 | 6.00 | 3300.00 | 26762 | | 005745 | 7750.00 | 8960.00 | 7740.00 | 8210.00 | 5.94 | 460.00 | 10990 | |
|
