| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 048530 | 3505.00 | 4615.00 | 3220.00 | 4615.00 | 30.00 | 1065.00 | 3557670 | | 229000 | 4510.00 | 4510.00 | 3630.00 | 4510.00 | 29.97 | 1040.00 | 22535772 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 001290 | 1190.00 | 1558.00 | 1134.00 | 1558.00 | 29.94 | 359.00 | 24405451 | | 064850 | 17170.00 | 22300.00 | 17170.00 | 22300.00 | 29.88 | 5130.00 | 1076512 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 000250 | 579000.00 | 757000.00 | 574000.00 | 757000.00 | 29.85 | 174000.00 | 838953 | | 227950 | 601.00 | 601.00 | 601.00 | 601.00 | 29.81 | 138.00 | 3696220 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 042700 | 233000.00 | 277500.00 | 228000.00 | 275500.00 | 28.44 | 61000.00 | 6002195 | | 258830 | 325.00 | 422.00 | 324.00 | 412.00 | 26.77 | 87.00 | 0 | | 242040 | 4765.00 | 6140.00 | 4765.00 | 5950.00 | 25.13 | 1195.00 | 15962511 | | 307180 | 7500.00 | 9470.00 | 7380.00 | 9160.00 | 24.80 | 1820.00 | 7033930 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 011070 | 294000.00 | 353500.00 | 292500.00 | 345000.00 | 20.00 | 57500.00 | 1150873 | | 088130 | 9210.00 | 11600.00 | 9160.00 | 11050.00 | 19.98 | 1840.00 | 2440528 | | 039440 | 36500.00 | 43200.00 | 36400.00 | 40800.00 | 19.65 | 6700.00 | 2037873 | | 187660 | 18480.00 | 20350.00 | 16390.00 | 18670.00 | 19.14 | 3000.00 | 38425510 | | 012320 | 83100.00 | 103700.00 | 82500.00 | 98500.00 | 18.53 | 15400.00 | 190445 | | 322310 | 24900.00 | 29700.00 | 24450.00 | 29150.00 | 18.50 | 4550.00 | 915393 | | 131030 | 11000.00 | 14040.00 | 10800.00 | 12690.00 | 17.50 | 1890.00 | 6533054 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 082270 | 40400.00 | 45800.00 | 39300.00 | 44550.00 | 16.62 | 6350.00 | 522580 | | 080220 | 44550.00 | 54500.00 | 44000.00 | 50700.00 | 16.55 | 7200.00 | 26021497 | | 036540 | 7290.00 | 8640.00 | 7210.00 | 8340.00 | 16.32 | 1170.00 | 54652456 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 008110 | 12960.00 | 15900.00 | 12960.00 | 15040.00 | 16.05 | 2080.00 | 0 | | 230240 | 16080.00 | 19990.00 | 15800.00 | 18570.00 | 15.77 | 2530.00 | 1158396 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 234340 | 26550.00 | 28900.00 | 26000.00 | 27000.00 | 15.63 | 3650.00 | 6253232 | | 339950 | 2565.00 | 2730.00 | 2355.00 | 2495.00 | 15.51 | 335.00 | 2977392 | | 047040 | 8980.00 | 10850.00 | 8750.00 | 10050.00 | 14.86 | 1300.00 | 77087773 | | 357580 | 13670.00 | 16530.00 | 13610.00 | 15520.00 | 13.78 | 1880.00 | 1020102 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 083790 | 1300.00 | 1595.00 | 1279.00 | 1479.00 | 13.51 | 176.00 | 1741269 | | 151910 | 570.00 | 680.00 | 568.00 | 640.00 | 12.87 | 73.00 | 0 | | 001840 | 1424.00 | 1774.00 | 1424.00 | 1616.00 | 12.85 | 184.00 | 1699801 | | 039030 | 378000.00 | 424500.00 | 371500.00 | 421000.00 | 12.57 | 47000.00 | 256926 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 049080 | 445.00 | 519.00 | 445.00 | 492.00 | 12.33 | 54.00 | 3629081 | | 084370 | 127200.00 | 140600.00 | 125100.00 | 137700.00 | 12.32 | 15100.00 | 476389 | | 089890 | 25450.00 | 26700.00 | 24200.00 | 25650.00 | 12.25 | 2800.00 | 746279 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 092040 | 1245.00 | 1479.00 | 1235.00 | 1392.00 | 11.81 | 147.00 | 11398596 | | 277810 | 788000.00 | 904000.00 | 782000.00 | 880000.00 | 11.68 | 92000.00 | 596291 | | 288330 | 732.00 | 916.00 | 732.00 | 795.00 | 11.34 | 81.00 | 5104715 | | 050090 | 656.00 | 825.00 | 656.00 | 730.00 | 11.28 | 74.00 | 2163062 | | 031980 | 83900.00 | 91000.00 | 82500.00 | 89400.00 | 11.06 | 8900.00 | 412811 | | 038880 | 136.00 | 172.00 | 136.00 | 151.00 | 11.03 | 15.00 | 28378889 | |
|
