| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 011230 | 7880.00 | 10140.00 | 7720.00 | 10140.00 | 30.00 | 2340.00 | 10114228 | | 130660 | 7220.00 | 9120.00 | 7220.00 | 9120.00 | 29.91 | 2100.00 | 5877841 | | 056090 | 912.00 | 1180.00 | 904.00 | 1180.00 | 29.81 | 271.00 | 16937919 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 022100 | 16390.00 | 20450.00 | 16330.00 | 20250.00 | 27.36 | 4350.00 | 50891837 | | 226340 | 1692.00 | 2210.00 | 1692.00 | 2140.00 | 25.81 | 439.00 | 17123408 | | 073640 | 6330.00 | 7630.00 | 6070.00 | 7470.00 | 23.88 | 1440.00 | 19504066 | | 001570 | 89100.00 | 108800.00 | 88500.00 | 105900.00 | 21.86 | 19000.00 | 10321609 | | 087010 | 13320.00 | 16900.00 | 13320.00 | 16470.00 | 21.73 | 2940.00 | 2325808 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 105840 | 9810.00 | 11220.00 | 9600.00 | 11050.00 | 19.46 | 1800.00 | 11706329 | | 000480 | 17950.00 | 21300.00 | 17710.00 | 21200.00 | 19.03 | 3390.00 | 0 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 039440 | 19840.00 | 23000.00 | 19840.00 | 23000.00 | 16.75 | 3300.00 | 2028303 | | 064240 | 5220.00 | 6520.00 | 5210.00 | 5900.00 | 16.37 | 830.00 | 3599124 | | 009470 | 20150.00 | 24600.00 | 20100.00 | 23400.00 | 16.13 | 3250.00 | 2800298 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 058970 | 48500.00 | 56300.00 | 48500.00 | 55900.00 | 15.26 | 7400.00 | 912866 | | 083660 | 1692.00 | 1971.00 | 1663.00 | 1943.00 | 14.83 | 251.00 | 687987 | | 011700 | 5860.00 | 6410.00 | 5800.00 | 5930.00 | 14.48 | 750.00 | 13521207 | | 004565 | 13500.00 | 19200.00 | 11110.00 | 11120.00 | 13.93 | 1360.00 | 117736 | | 031980 | 19150.00 | 21800.00 | 19150.00 | 21500.00 | 13.76 | 2600.00 | 647408 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 032820 | 1480.00 | 1636.00 | 1477.00 | 1581.00 | 11.65 | 165.00 | 33302552 | | 066430 | 1185.00 | 1380.00 | 1181.00 | 1321.00 | 11.48 | 136.00 | 9739633 | | 131970 | 39700.00 | 43200.00 | 39700.00 | 43100.00 | 11.08 | 4300.00 | 637218 | | 214330 | 845.00 | 945.00 | 845.00 | 935.00 | 10.65 | 90.00 | 6183570 | | 011810 | 13480.00 | 14800.00 | 13130.00 | 14800.00 | 10.61 | 1420.00 | 4527385 | | 290720 | 9300.00 | 10280.00 | 9150.00 | 10280.00 | 10.54 | 980.00 | 655921 | | 070590 | 1795.00 | 1980.00 | 1795.00 | 1980.00 | 10.43 | 187.00 | 714505 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 067390 | 2620.00 | 3140.00 | 2620.00 | 2880.00 | 10.13 | 265.00 | 1259372 | | 059120 | 9020.00 | 10770.00 | 9020.00 | 9920.00 | 9.98 | 900.00 | 4538646 | | 041510 | 108900.00 | 117700.00 | 107900.00 | 117100.00 | 9.85 | 10500.00 | 591503 | | 065570 | 5790.00 | 6390.00 | 5790.00 | 6380.00 | 9.62 | 560.00 | 515973 | | 010120 | 84400.00 | 90200.00 | 84300.00 | 90200.00 | 9.33 | 7700.00 | 530562 | | 006910 | 3880.00 | 4230.00 | 3860.00 | 4025.00 | 8.93 | 330.00 | 22177755 | | 037370 | 16400.00 | 17980.00 | 16200.00 | 17850.00 | 8.78 | 1440.00 | 421923 | | 216050 | 14280.00 | 14810.00 | 13930.00 | 14720.00 | 8.63 | 1170.00 | 1644977 | | 203690 | 8010.00 | 8600.00 | 7880.00 | 8500.00 | 8.56 | 670.00 | 206757 | | 189860 | 5900.00 | 6780.00 | 5760.00 | 6150.00 | 8.47 | 480.00 | 4178350 | | 002820 | 2665.00 | 2990.00 | 2665.00 | 2915.00 | 8.36 | 225.00 | 93317 | | 059090 | 10340.00 | 11290.00 | 10330.00 | 11090.00 | 8.30 | 850.00 | 1072197 | | 047400 | 3855.00 | 4325.00 | 3855.00 | 4205.00 | 8.24 | 320.00 | 6224811 | | 094360 | 35650.00 | 39000.00 | 35350.00 | 38000.00 | 8.11 | 2850.00 | 855718 | | 302430 | 15890.00 | 17000.00 | 15870.00 | 16850.00 | 8.08 | 1260.00 | 196845 | | 001340 | 7900.00 | 8700.00 | 7840.00 | 8500.00 | 8.01 | 630.00 | 6338083 | | 094820 | 14250.00 | 14900.00 | 14230.00 | 14780.00 | 7.96 | 1090.00 | 1012925 | | 140670 | 12060.00 | 13660.00 | 12060.00 | 13000.00 | 7.88 | 950.00 | 533275 | | 052690 | 74300.00 | 81700.00 | 74300.00 | 78000.00 | 7.88 | 5700.00 | 1234356 | |
|
