| 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 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 272210 | 62300.00 | 77300.00 | 61700.00 | 76900.00 | 27.53 | 16600.00 | 21538879 | | 017960 | 31800.00 | 38950.00 | 31450.00 | 38400.00 | 22.29 | 7000.00 | 4608293 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 307950 | 422000.00 | 475500.00 | 399000.00 | 471500.00 | 19.37 | 76500.00 | 1496947 | | 077970 | 34950.00 | 38950.00 | 34600.00 | 38800.00 | 12.46 | 4300.00 | 1215097 | | 012200 | 11150.00 | 14270.00 | 11050.00 | 12340.00 | 12.39 | 1360.00 | 18749143 | | 014910 | 2590.00 | 3165.00 | 2585.00 | 2710.00 | 11.29 | 275.00 | 17711242 | | 010100 | 4460.00 | 5100.00 | 4380.00 | 4900.00 | 9.87 | 440.00 | 3066112 | | 023810 | 10540.00 | 12100.00 | 10230.00 | 11700.00 | 9.86 | 1050.00 | 315000 | | 064960 | 32350.00 | 35100.00 | 32000.00 | 35000.00 | 9.38 | 3000.00 | 102037 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 011210 | 87000.00 | 93500.00 | 81400.00 | 91600.00 | 9.31 | 7800.00 | 1296307 | | 082740 | 46000.00 | 49900.00 | 45500.00 | 49700.00 | 9.11 | 4150.00 | 2712635 | | 133820 | 1555.00 | 1709.00 | 1548.00 | 1691.00 | 8.75 | 136.00 | 231021 | | 010140 | 26700.00 | 28650.00 | 26350.00 | 28650.00 | 8.73 | 2300.00 | 17655455 | | 009320 | 927.00 | 1075.00 | 925.00 | 1005.00 | 8.41 | 78.00 | 1688905 | | 200880 | 12700.00 | 13600.00 | 12600.00 | 13570.00 | 8.39 | 1050.00 | 308508 | | 520009 | 5810.00 | 5825.00 | 5760.00 | 5825.00 | 7.87 | 425.00 | 741291 | | 005380 | 349000.00 | 369000.00 | 340000.00 | 366000.00 | 7.49 | 25500.00 | 3102591 | | 075580 | 19380.00 | 20800.00 | 19230.00 | 20400.00 | 7.42 | 1410.00 | 1527776 | | 033530 | 9320.00 | 9920.00 | 9160.00 | 9880.00 | 7.04 | 650.00 | 698761 | | 009450 | 53400.00 | 57800.00 | 53300.00 | 57200.00 | 6.72 | 3600.00 | 78733 | | 000860 | 14640.00 | 16430.00 | 14600.00 | 15770.00 | 6.70 | 990.00 | 389767 | | 000270 | 126400.00 | 133600.00 | 125300.00 | 133200.00 | 6.65 | 8300.00 | 1849353 | | 097230 | 25400.00 | 26300.00 | 24450.00 | 26250.00 | 6.49 | 1600.00 | 2518248 | | 003570 | 53100.00 | 56400.00 | 51900.00 | 54600.00 | 6.43 | 3300.00 | 239171 | | 084690 | 10510.00 | 10680.00 | 9310.00 | 9470.00 | 6.40 | 570.00 | 2305504 | | 001430 | 57600.00 | 61700.00 | 56300.00 | 61700.00 | 6.38 | 3700.00 | 605589 | | 267270 | 103500.00 | 111600.00 | 103500.00 | 110000.00 | 6.28 | 6500.00 | 206146 | | 014285 | 7750.00 | 8450.00 | 7750.00 | 8200.00 | 6.22 | 480.00 | 28154 | | 036530 | 50300.00 | 53800.00 | 50300.00 | 53200.00 | 6.19 | 3100.00 | 25070 | | 007340 | 23350.00 | 25400.00 | 23250.00 | 25000.00 | 6.16 | 1450.00 | 177652 | | 214420 | 8430.00 | 9050.00 | 8290.00 | 8930.00 | 6.06 | 510.00 | 409836 | | 103140 | 120900.00 | 123000.00 | 118200.00 | 120900.00 | 6.05 | 6900.00 | 885478 | | 047400 | 1653.00 | 1947.00 | 1636.00 | 1735.00 | 6.05 | 99.00 | 15477946 | | 016880 | 2240.00 | 2460.00 | 2215.00 | 2375.00 | 6.03 | 135.00 | 749430 | | 009900 | 8460.00 | 8850.00 | 8360.00 | 8830.00 | 6.00 | 500.00 | 220764 | | 023800 | 6280.00 | 6590.00 | 6210.00 | 6590.00 | 5.95 | 370.00 | 118120 | | 100840 | 37700.00 | 39500.00 | 36100.00 | 39300.00 | 5.93 | 2200.00 | 121600 | | 013890 | 12010.00 | 12870.00 | 11980.00 | 12700.00 | 5.92 | 710.00 | 101780 | | 013570 | 4800.00 | 5010.00 | 4750.00 | 5000.00 | 5.71 | 270.00 | 445279 | | 178320 | 24400.00 | 25450.00 | 23350.00 | 25300.00 | 5.64 | 1350.00 | 379749 | | 00088K | 38450.00 | 42250.00 | 38400.00 | 40600.00 | 5.59 | 2150.00 | 195525 | | 005850 | 44000.00 | 46300.00 | 43300.00 | 46050.00 | 5.38 | 2350.00 | 301261 | | 009540 | 426500.00 | 447000.00 | 422500.00 | 447000.00 | 5.30 | 22500.00 | 449734 | | 016740 | 3825.00 | 4010.00 | 3755.00 | 3990.00 | 5.28 | 200.00 | 130778 | | 005387 | 230000.00 | 238000.00 | 225500.00 | 237000.00 | 5.10 | 11500.00 | 201818 | |
|
