| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 003680 | 5000.00 | 6370.00 | 4840.00 | 6370.00 | 30.00 | 1470.00 | 4890173 | | 000650 | 40000.00 | 49200.00 | 40000.00 | 49200.00 | 29.99 | 11350.00 | 15706 | | 084670 | 7170.00 | 9320.00 | 7170.00 | 9320.00 | 29.99 | 2150.00 | 381290 | | 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 | | 030720 | 5850.00 | 7500.00 | 5830.00 | 7000.00 | 19.66 | 1150.00 | 4022641 | | 35320K | 14600.00 | 18190.00 | 13610.00 | 16770.00 | 14.86 | 2170.00 | 341352 | | 007815 | 10500.00 | 12760.00 | 9340.00 | 11680.00 | 13.29 | 1370.00 | 566522 | | 014710 | 8320.00 | 10800.00 | 8130.00 | 9420.00 | 13.22 | 1100.00 | 1821461 | | 011150 | 2650.00 | 3350.00 | 2645.00 | 3010.00 | 12.73 | 340.00 | 19709016 | | 092200 | 6420.00 | 7170.00 | 6190.00 | 6870.00 | 11.35 | 700.00 | 12482290 | | 058730 | 2750.00 | 3190.00 | 2735.00 | 2900.00 | 10.27 | 270.00 | 3282224 | | 014970 | 7630.00 | 9060.00 | 7510.00 | 8260.00 | 10.13 | 760.00 | 8160401 | | 002790 | 27650.00 | 29550.00 | 27500.00 | 29550.00 | 9.65 | 2600.00 | 640909 | | 204320 | 36300.00 | 39200.00 | 36150.00 | 38900.00 | 8.51 | 3050.00 | 898701 | | 011155 | 14700.00 | 16880.00 | 14700.00 | 15530.00 | 7.10 | 1030.00 | 2955 | | 001530 | 15890.00 | 17000.00 | 15730.00 | 16950.00 | 6.54 | 1040.00 | 125625 | | 244920 | 7910.00 | 9190.00 | 7740.00 | 8160.00 | 6.39 | 490.00 | 7623902 | | 00279K | 21300.00 | 22400.00 | 21150.00 | 22400.00 | 5.91 | 1250.00 | 32008 | | 009150 | 208000.00 | 222500.00 | 201000.00 | 215000.00 | 5.39 | 11000.00 | 1166055 | | 058630 | 6040.00 | 6400.00 | 5970.00 | 6400.00 | 5.09 | 310.00 | 163967 | | 123690 | 9720.00 | 11050.00 | 9700.00 | 10170.00 | 5.06 | 490.00 | 2326066 | | 010950 | 87900.00 | 90000.00 | 86100.00 | 90000.00 | 5.02 | 4300.00 | 793859 | | 090435 | 44300.00 | 46750.00 | 44300.00 | 46550.00 | 4.96 | 2200.00 | 34285 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 004960 | 8010.00 | 8410.00 | 7850.00 | 8400.00 | 4.87 | 390.00 | 80990 | | 078520 | 8840.00 | 9330.00 | 8740.00 | 9270.00 | 4.86 | 430.00 | 318856 | | 047400 | 1381.00 | 1519.00 | 1352.00 | 1449.00 | 4.77 | 66.00 | 1979083 | | 095570 | 4500.00 | 4795.00 | 4500.00 | 4670.00 | 4.71 | 210.00 | 850097 | | 195870 | 53200.00 | 57100.00 | 51200.00 | 55900.00 | 4.68 | 2500.00 | 358182 | | 060980 | 41000.00 | 43700.00 | 40550.00 | 42900.00 | 4.63 | 1900.00 | 55226 | | 228760 | 24900.00 | 25500.00 | 24050.00 | 25000.00 | 4.60 | 1100.00 | 197285 | | 054300 | 628.00 | 663.00 | 623.00 | 656.00 | 4.46 | 28.00 | 697199 | | 056080 | 11540.00 | 11890.00 | 11020.00 | 11690.00 | 4.38 | 490.00 | 533542 | | 013580 | 17760.00 | 18380.00 | 17420.00 | 18380.00 | 4.37 | 770.00 | 64892 | | 298690 | 1698.00 | 2075.00 | 1690.00 | 1770.00 | 4.36 | 74.00 | 6165135 | | 00781K | 8500.00 | 9110.00 | 7990.00 | 8890.00 | 4.34 | 370.00 | 33746 | | 089590 | 5420.00 | 5960.00 | 5340.00 | 5540.00 | 4.33 | 230.00 | 642333 | | 010400 | 3435.00 | 3660.00 | 3370.00 | 3620.00 | 4.32 | 150.00 | 62492 | | 036710 | 3250.00 | 3570.00 | 3050.00 | 3390.00 | 4.31 | 140.00 | 1065831 | | 009155 | 95600.00 | 101900.00 | 94000.00 | 99100.00 | 4.21 | 4000.00 | 39445 | | 002030 | 380000.00 | 394500.00 | 375500.00 | 393000.00 | 4.11 | 15500.00 | 2535 | | 192820 | 156200.00 | 162800.00 | 155500.00 | 162100.00 | 4.04 | 6300.00 | 172408 | | 192400 | 27500.00 | 29100.00 | 27500.00 | 28600.00 | 4.00 | 1100.00 | 44527 | | 284740 | 23950.00 | 25000.00 | 23950.00 | 24850.00 | 3.97 | 950.00 | 37320 | | 003720 | 6390.00 | 6890.00 | 6260.00 | 6630.00 | 3.92 | 250.00 | 5179579 | | 069730 | 3340.00 | 3565.00 | 3330.00 | 3455.00 | 3.91 | 130.00 | 90571 | | 009970 | 172600.00 | 176800.00 | 167900.00 | 175000.00 | 3.73 | 6300.00 | 32254 | | 044820 | 13210.00 | 13880.00 | 13190.00 | 13700.00 | 3.71 | 490.00 | 38688 | |
|
