| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 071670 | 9780.00 | 10550.00 | 9140.00 | 10060.00 | 70.51 | 4160.00 | 794316 | | 008355 | 13720.00 | 18210.00 | 13720.00 | 18210.00 | 29.98 | 4200.00 | 36329 | | 092780 | 7080.00 | 7890.00 | 6700.00 | 7890.00 | 29.98 | 1820.00 | 2970738 | | 012170 | 2310.00 | 2350.00 | 1922.00 | 2350.00 | 29.76 | 539.00 | 6096290 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 004310 | 11330.00 | 13720.00 | 11300.00 | 13190.00 | 24.91 | 2630.00 | 26616866 | | 001210 | 1013.00 | 1204.00 | 1013.00 | 1204.00 | 20.40 | 204.00 | 6696880 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 200880 | 15850.00 | 18310.00 | 15400.00 | 16210.00 | 15.05 | 2120.00 | 6956457 | | 010690 | 8710.00 | 10970.00 | 8650.00 | 9650.00 | 13.66 | 1160.00 | 6374560 | | 047040 | 4015.00 | 4770.00 | 3955.00 | 4500.00 | 13.35 | 530.00 | 21682708 | | 052690 | 114800.00 | 129000.00 | 114400.00 | 126700.00 | 11.73 | 13300.00 | 2716538 | | 036580 | 2355.00 | 2725.00 | 2355.00 | 2630.00 | 11.68 | 275.00 | 355904 | | 009420 | 46750.00 | 55000.00 | 46100.00 | 52000.00 | 9.59 | 4550.00 | 1921051 | | 017180 | 1760.00 | 2045.00 | 1760.00 | 1925.00 | 9.56 | 168.00 | 2047010 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 001080 | 41300.00 | 46500.00 | 38800.00 | 45000.00 | 8.96 | 3700.00 | 25520 | | 000670 | 56100.00 | 56100.00 | 51900.00 | 53700.00 | 8.70 | 4300.00 | 219792 | | 244920 | 9810.00 | 10750.00 | 9810.00 | 10730.00 | 8.60 | 850.00 | 388135 | | 298020 | 269000.00 | 309500.00 | 269000.00 | 288000.00 | 8.47 | 22500.00 | 156135 | | 012610 | 4620.00 | 5180.00 | 4620.00 | 5000.00 | 8.23 | 380.00 | 3898919 | | 066575 | 50000.00 | 54000.00 | 49700.00 | 52500.00 | 7.58 | 3700.00 | 363547 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 003200 | 12000.00 | 12800.00 | 11880.00 | 12440.00 | 7.24 | 840.00 | 125836 | | 007860 | 10450.00 | 11990.00 | 10450.00 | 10670.00 | 6.59 | 660.00 | 2370999 | | 034020 | 90100.00 | 96400.00 | 89900.00 | 95300.00 | 6.48 | 5800.00 | 17969737 | | 005850 | 48200.00 | 54200.00 | 46750.00 | 50000.00 | 6.04 | 2850.00 | 1033690 | | 032830 | 162800.00 | 176900.00 | 162600.00 | 170600.00 | 5.83 | 9400.00 | 594764 | | 001060 | 26900.00 | 28450.00 | 26450.00 | 28300.00 | 5.79 | 1550.00 | 163347 | | 001360 | 1455.00 | 1575.00 | 1439.00 | 1539.00 | 5.77 | 84.00 | 3117977 | | 003490 | 23400.00 | 25050.00 | 23400.00 | 24300.00 | 5.65 | 1300.00 | 15118189 | | 101140 | 12510.00 | 13740.00 | 12390.00 | 12860.00 | 5.41 | 660.00 | 43097 | | 130660 | 10960.00 | 11770.00 | 10930.00 | 11550.00 | 5.38 | 590.00 | 665923 | | 035510 | 15920.00 | 17270.00 | 15920.00 | 16520.00 | 5.36 | 840.00 | 575700 | | 025620 | 10610.00 | 11250.00 | 10560.00 | 11100.00 | 5.21 | 550.00 | 59187 | | 089590 | 5630.00 | 5950.00 | 5620.00 | 5900.00 | 5.17 | 290.00 | 911457 | | 282330 | 110000.00 | 115900.00 | 108600.00 | 115200.00 | 5.01 | 5500.00 | 125930 | | 123700 | 3760.00 | 4035.00 | 3760.00 | 3945.00 | 4.92 | 185.00 | 244892 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 051600 | 53100.00 | 56300.00 | 52900.00 | 55500.00 | 4.72 | 2500.00 | 760884 | | 066570 | 95100.00 | 103700.00 | 94300.00 | 98400.00 | 4.68 | 4400.00 | 4653041 | | 00680K | 12740.00 | 13530.00 | 12720.00 | 13070.00 | 4.48 | 560.00 | 1522650 | | 006805 | 16430.00 | 17900.00 | 16300.00 | 16930.00 | 4.44 | 720.00 | 1036028 | | 272450 | 6750.00 | 7140.00 | 6750.00 | 7050.00 | 4.44 | 300.00 | 520895 | | 000720 | 99600.00 | 105900.00 | 97400.00 | 104300.00 | 4.40 | 4400.00 | 3119756 | | 009320 | 1060.00 | 1119.00 | 1029.00 | 1106.00 | 4.34 | 46.00 | 992250 | | 007980 | 1814.00 | 1887.00 | 1793.00 | 1880.00 | 4.33 | 78.00 | 526467 | | 073240 | 5850.00 | 6230.00 | 5790.00 | 6100.00 | 4.27 | 250.00 | 1174168 | | 005935 | 107700.00 | 111500.00 | 106800.00 | 111200.00 | 4.12 | 4400.00 | 4877852 | |
|
