| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 084670 | 30500.00 | 36050.00 | 28450.00 | 36050.00 | 29.91 | 8300.00 | 306585 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 012610 | 3225.00 | 4200.00 | 3225.00 | 3855.00 | 18.25 | 595.00 | 26745075 | | 014970 | 7320.00 | 9100.00 | 7170.00 | 8450.00 | 15.12 | 1110.00 | 5990729 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 001360 | 1999.00 | 2290.00 | 1906.00 | 1977.00 | 11.51 | 204.00 | 47404575 | | 071970 | 81300.00 | 90300.00 | 81000.00 | 90200.00 | 9.73 | 8000.00 | 623330 | | 036710 | 2995.00 | 3360.00 | 2720.00 | 3225.00 | 8.59 | 255.00 | 3993091 | | 007460 | 743.00 | 818.00 | 727.00 | 805.00 | 7.91 | 59.00 | 16153291 | | 194370 | 11800.00 | 12620.00 | 11640.00 | 12570.00 | 6.80 | 800.00 | 303287 | | 011280 | 1840.00 | 2290.00 | 1803.00 | 1926.00 | 6.70 | 121.00 | 4377861 | | 249420 | 29500.00 | 30600.00 | 28850.00 | 29700.00 | 6.64 | 1850.00 | 4388742 | | 082740 | 43750.00 | 47250.00 | 43350.00 | 46400.00 | 6.06 | 2650.00 | 1834697 | | 054540 | 14500.00 | 16300.00 | 14260.00 | 15430.00 | 6.05 | 880.00 | 4743631 | | 004310 | 7540.00 | 8290.00 | 6790.00 | 6960.00 | 5.94 | 390.00 | 37026690 | | 120110 | 43800.00 | 45500.00 | 43150.00 | 45350.00 | 5.47 | 2350.00 | 268832 | | 077970 | 35750.00 | 38200.00 | 35700.00 | 37700.00 | 5.45 | 1950.00 | 1063646 | | 180640 | 107500.00 | 112700.00 | 105900.00 | 112400.00 | 5.44 | 5800.00 | 80503 | | 012200 | 1546.00 | 1659.00 | 1544.00 | 1626.00 | 5.31 | 82.00 | 463315 | | 010780 | 18400.00 | 19470.00 | 18210.00 | 19450.00 | 5.19 | 960.00 | 93052 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 001060 | 26400.00 | 27800.00 | 26100.00 | 27600.00 | 4.74 | 1250.00 | 201417 | | 075580 | 17700.00 | 19250.00 | 17600.00 | 18690.00 | 4.53 | 810.00 | 1181080 | | 029530 | 48650.00 | 51500.00 | 48250.00 | 50800.00 | 4.53 | 2200.00 | 34892 | | 100840 | 40250.00 | 41800.00 | 39550.00 | 41700.00 | 4.51 | 1800.00 | 147877 | | 228760 | 26600.00 | 28800.00 | 26500.00 | 27800.00 | 4.51 | 1200.00 | 257629 | | 010140 | 25800.00 | 27350.00 | 25750.00 | 27050.00 | 4.44 | 1150.00 | 8294235 | | 093240 | 1320.00 | 1386.00 | 1303.00 | 1368.00 | 4.43 | 58.00 | 1391387 | | 017960 | 28700.00 | 30600.00 | 28500.00 | 30100.00 | 4.33 | 1250.00 | 668983 | | 097230 | 21850.00 | 23150.00 | 21700.00 | 22700.00 | 3.89 | 850.00 | 1862858 | | 014910 | 1123.00 | 1169.00 | 1115.00 | 1158.00 | 3.86 | 43.00 | 126512 | | 007815 | 11430.00 | 11970.00 | 11150.00 | 11820.00 | 3.78 | 430.00 | 32040 | | 148250 | 5500.00 | 5920.00 | 5090.00 | 5780.00 | 3.77 | 210.00 | 242274 | | 011790 | 112500.00 | 116200.00 | 111800.00 | 114500.00 | 3.71 | 4100.00 | 383417 | | 009810 | 273.00 | 292.00 | 268.00 | 280.00 | 3.70 | 10.00 | 313992 | | 066670 | 3165.00 | 3260.00 | 3090.00 | 3230.00 | 3.69 | 115.00 | 129297 | | 003200 | 12720.00 | 13320.00 | 12700.00 | 13200.00 | 3.61 | 460.00 | 38192 | | 005420 | 17170.00 | 18290.00 | 16940.00 | 17850.00 | 3.54 | 610.00 | 432258 | | 067830 | 2560.00 | 2660.00 | 2510.00 | 2650.00 | 3.52 | 90.00 | 131353 | | 000650 | 392000.00 | 407500.00 | 355000.00 | 380500.00 | 3.40 | 12500.00 | 213427 | | 054210 | 9200.00 | 9620.00 | 9150.00 | 9460.00 | 3.39 | 310.00 | 336238 | | 002220 | 4430.00 | 4630.00 | 4245.00 | 4580.00 | 3.39 | 150.00 | 206236 | | 111110 | 8050.00 | 8350.00 | 8000.00 | 8270.00 | 3.38 | 270.00 | 41358 | | 036530 | 59300.00 | 62300.00 | 58600.00 | 61300.00 | 3.37 | 2000.00 | 26241 | | 267250 | 209500.00 | 214500.00 | 206000.00 | 214500.00 | 3.37 | 7000.00 | 160673 | | 071670 | 5800.00 | 5900.00 | 5690.00 | 5900.00 | 3.33 | 190.00 | 16794 | | 025620 | 13200.00 | 14180.00 | 13200.00 | 13750.00 | 3.31 | 440.00 | 70244 | | 004415 | 1190.00 | 1225.00 | 1190.00 | 1222.00 | 3.30 | 39.00 | 7314 | |
|
