| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 025950 | 47300.00 | 61100.00 | 46250.00 | 61100.00 | 30.00 | 14100.00 | 1207054 | | 308100 | 7980.00 | 7980.00 | 6850.00 | 7980.00 | 29.97 | 1840.00 | 3594895 | | 065500 | 10060.00 | 13070.00 | 9690.00 | 13070.00 | 29.92 | 3010.00 | 16403717 | | 002070 | 772.00 | 1003.00 | 766.00 | 1003.00 | 29.92 | 231.00 | 4819122 | | 113810 | 1690.00 | 2195.00 | 1575.00 | 2195.00 | 29.88 | 505.00 | 13126141 | | 297570 | 718.00 | 865.00 | 708.00 | 865.00 | 29.88 | 199.00 | 3677071 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 093240 | 2500.00 | 3240.00 | 2365.00 | 3240.00 | 29.86 | 745.00 | 23023053 | | 045660 | 28650.00 | 37200.00 | 28450.00 | 37200.00 | 29.84 | 8550.00 | 2076117 | | 002630 | 1584.00 | 2055.00 | 1505.00 | 2055.00 | 29.73 | 471.00 | 36575851 | | 011080 | 1721.00 | 2105.00 | 1595.00 | 2105.00 | 29.70 | 482.00 | 62709147 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 224110 | 17030.00 | 22100.00 | 16980.00 | 22100.00 | 29.62 | 5050.00 | 791908 | | 052220 | 4015.00 | 5260.00 | 4000.00 | 5260.00 | 29.56 | 1200.00 | 18838433 | | 050960 | 14000.00 | 18280.00 | 14000.00 | 18220.00 | 29.40 | 4140.00 | 559812 | | 065770 | 1616.00 | 2055.00 | 1560.00 | 2035.00 | 27.99 | 445.00 | 2297076 | | 258830 | 325.00 | 422.00 | 324.00 | 412.00 | 26.77 | 87.00 | 0 | | 010770 | 5250.00 | 6770.00 | 5180.00 | 6600.00 | 26.20 | 1370.00 | 2276958 | | 001000 | 1508.00 | 1749.00 | 1292.00 | 1698.00 | 26.15 | 352.00 | 7981499 | | 065370 | 7300.00 | 9430.00 | 7080.00 | 9270.00 | 25.78 | 1900.00 | 1099478 | | 121850 | 1318.00 | 1693.00 | 1301.00 | 1661.00 | 25.74 | 340.00 | 3804476 | | 060240 | 2330.00 | 2930.00 | 2330.00 | 2820.00 | 25.06 | 565.00 | 1214361 | | 045340 | 7900.00 | 10000.00 | 7610.00 | 9810.00 | 24.97 | 1960.00 | 1345833 | | 016920 | 1873.00 | 2410.00 | 1870.00 | 2340.00 | 24.93 | 467.00 | 3867849 | | 000545 | 8330.00 | 10740.00 | 8000.00 | 10500.00 | 23.53 | 2000.00 | 184250 | | 014470 | 1652.00 | 2050.00 | 1652.00 | 2005.00 | 21.52 | 355.00 | 1656373 | | 010420 | 1883.00 | 1886.00 | 1883.00 | 1885.00 | 20.99 | 327.00 | 5444515 | | 044180 | 1095.00 | 1355.00 | 991.00 | 1283.00 | 20.70 | 220.00 | 27364174 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 018500 | 1588.00 | 2020.00 | 1588.00 | 1920.00 | 20.38 | 325.00 | 7546922 | | 035200 | 5060.00 | 6240.00 | 4895.00 | 6080.00 | 20.16 | 1020.00 | 1350756 | | 053160 | 9910.00 | 12380.00 | 9910.00 | 11960.00 | 19.72 | 1970.00 | 643646 | | 013990 | 4665.00 | 5550.00 | 4665.00 | 5500.00 | 17.90 | 835.00 | 1106529 | | 039240 | 4320.00 | 5420.00 | 4305.00 | 5140.00 | 17.62 | 770.00 | 5961723 | | 066430 | 1091.00 | 1299.00 | 1059.00 | 1283.00 | 17.17 | 188.00 | 2672825 | | 063160 | 21250.00 | 23800.00 | 20800.00 | 23300.00 | 17.14 | 3410.00 | 333427 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 014160 | 1280.00 | 1495.00 | 1270.00 | 1466.00 | 16.35 | 206.00 | 8991884 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 052710 | 6520.00 | 7660.00 | 6490.00 | 7570.00 | 16.10 | 1050.00 | 392697 | | 008110 | 12960.00 | 15900.00 | 12960.00 | 15040.00 | 16.05 | 2080.00 | 0 | | 087010 | 92100.00 | 108400.00 | 91800.00 | 106500.00 | 15.76 | 14500.00 | 1161853 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 025620 | 4460.00 | 5350.00 | 4460.00 | 5150.00 | 15.47 | 690.00 | 754715 | | 084690 | 11130.00 | 13590.00 | 11070.00 | 12760.00 | 15.16 | 1680.00 | 3599061 | | 094480 | 6680.00 | 7730.00 | 6680.00 | 7660.00 | 15.02 | 1000.00 | 607756 | | 039020 | 3050.00 | 3460.00 | 3025.00 | 3440.00 | 14.67 | 440.00 | 206173 | | 023350 | 4930.00 | 5900.00 | 4930.00 | 5680.00 | 14.63 | 725.00 | 710554 | | 004830 | 6690.00 | 7950.00 | 6660.00 | 7790.00 | 14.56 | 990.00 | 4200426 | | 004835 | 10180.00 | 11800.00 | 9920.00 | 11510.00 | 14.19 | 1430.00 | 179157 | |
|
