| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 011155 | 14840.00 | 19330.00 | 14840.00 | 19330.00 | 29.99 | 4460.00 | 11117 | | 002410 | 2500.00 | 2905.00 | 2490.00 | 2905.00 | 29.98 | 670.00 | 4501172 | | 011080 | 1046.00 | 1214.00 | 900.00 | 1214.00 | 29.98 | 280.00 | 14071121 | | 002630 | 1020.00 | 1162.00 | 1020.00 | 1162.00 | 29.98 | 268.00 | 3791136 | | 293580 | 946.00 | 1175.00 | 917.00 | 1175.00 | 29.98 | 271.00 | 13882917 | | 033540 | 1272.00 | 1652.00 | 1272.00 | 1652.00 | 29.98 | 381.00 | 3550027 | | 121850 | 1789.00 | 1943.00 | 1500.00 | 1943.00 | 29.97 | 448.00 | 9541884 | | 065500 | 4185.00 | 4185.00 | 3995.00 | 4185.00 | 29.97 | 965.00 | 4108069 | | 031860 | 1087.00 | 1397.00 | 1087.00 | 1397.00 | 29.95 | 322.00 | 830735 | | 321820 | 11190.00 | 13320.00 | 11000.00 | 13320.00 | 29.95 | 3070.00 | 1838778 | | 093240 | 2415.00 | 2670.00 | 2165.00 | 2670.00 | 29.93 | 615.00 | 24926055 | | 113810 | 880.00 | 981.00 | 879.00 | 981.00 | 29.93 | 226.00 | 3656541 | | 001470 | 820.00 | 1003.00 | 800.00 | 1003.00 | 29.92 | 231.00 | 46032792 | | 050960 | 19210.00 | 20600.00 | 17720.00 | 20600.00 | 29.89 | 4740.00 | 1108211 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 065770 | 2280.00 | 2610.00 | 2010.00 | 2610.00 | 29.85 | 600.00 | 9147884 | | 016920 | 2365.00 | 2830.00 | 2050.00 | 2830.00 | 29.82 | 650.00 | 12581955 | | 044180 | 426.00 | 553.00 | 424.00 | 553.00 | 29.81 | 127.00 | 6560596 | | 299900 | 1300.00 | 1622.00 | 1300.00 | 1622.00 | 29.76 | 372.00 | 7977222 | | 052860 | 1742.00 | 2255.00 | 1742.00 | 2255.00 | 29.75 | 517.00 | 1770976 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 053160 | 14900.00 | 19500.00 | 14900.00 | 19360.00 | 29.07 | 4360.00 | 4358929 | | 091120 | 21050.00 | 27150.00 | 21050.00 | 26600.00 | 27.27 | 5700.00 | 596447 | | 258830 | 325.00 | 422.00 | 324.00 | 412.00 | 26.77 | 87.00 | 0 | | 192390 | 3485.00 | 4450.00 | 3485.00 | 4300.00 | 24.10 | 835.00 | 1270449 | | 206560 | 6160.00 | 7530.00 | 6160.00 | 7520.00 | 24.09 | 1460.00 | 1143084 | | 018290 | 35300.00 | 42800.00 | 35300.00 | 42550.00 | 24.05 | 8250.00 | 5813385 | | 255220 | 2630.00 | 3080.00 | 2545.00 | 2990.00 | 23.81 | 575.00 | 25006475 | | 024940 | 8000.00 | 9910.00 | 7860.00 | 9550.00 | 22.28 | 1740.00 | 7599725 | | 126340 | 23850.00 | 28700.00 | 23600.00 | 28350.00 | 21.67 | 5050.00 | 94156 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 094840 | 8030.00 | 9310.00 | 7140.00 | 8720.00 | 19.94 | 1450.00 | 5394282 | | 225530 | 3220.00 | 4160.00 | 3220.00 | 3940.00 | 19.58 | 645.00 | 1118050 | | 002785 | 3305.00 | 3800.00 | 3305.00 | 3790.00 | 19.56 | 620.00 | 25471 | | 032280 | 2420.00 | 2745.00 | 2215.00 | 2650.00 | 18.83 | 420.00 | 3574523 | | 337930 | 5330.00 | 6270.00 | 5270.00 | 6050.00 | 18.63 | 950.00 | 1415218 | | 084690 | 9890.00 | 12960.00 | 9710.00 | 11980.00 | 18.61 | 1880.00 | 17013253 | | 214330 | 501.00 | 595.00 | 501.00 | 580.00 | 18.37 | 90.00 | 2094087 | | 308100 | 2760.00 | 3310.00 | 2715.00 | 3260.00 | 17.90 | 495.00 | 386977 | | 094480 | 6720.00 | 8340.00 | 6720.00 | 7950.00 | 17.78 | 1200.00 | 5508629 | | 119850 | 9000.00 | 10830.00 | 8970.00 | 10430.00 | 17.45 | 1550.00 | 1798358 | | 002870 | 1210.00 | 1420.00 | 1187.00 | 1420.00 | 17.36 | 210.00 | 617928 | | 317690 | 5210.00 | 6130.00 | 5210.00 | 6100.00 | 17.08 | 890.00 | 535210 | | 001260 | 7600.00 | 8940.00 | 7400.00 | 8370.00 | 17.06 | 1220.00 | 735388 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 045340 | 12100.00 | 14490.00 | 10510.00 | 13030.00 | 16.55 | 1850.00 | 3781998 | | 003350 | 43400.00 | 50900.00 | 43400.00 | 50000.00 | 16.28 | 7000.00 | 219560 | | 017000 | 2380.00 | 2770.00 | 2380.00 | 2750.00 | 16.28 | 385.00 | 195680 | | 008110 | 12960.00 | 15900.00 | 12960.00 | 15040.00 | 16.05 | 2080.00 | 0 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | |
|
