| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 090710 | 3290.00 | 3610.00 | 3230.00 | 3495.00 | 38.14 | 965.00 | 60905014 | | 065650 | 4685.00 | 4685.00 | 4685.00 | 4685.00 | 29.96 | 1080.00 | 124196 | | 039830 | 14000.00 | 17140.00 | 13900.00 | 17140.00 | 29.95 | 3950.00 | 2256528 | | 008970 | 1330.00 | 1645.00 | 1310.00 | 1645.00 | 29.94 | 379.00 | 117464127 | | 214270 | 2760.00 | 3560.00 | 2720.00 | 3560.00 | 29.93 | 820.00 | 9444790 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 096040 | 223.00 | 271.00 | 215.00 | 271.00 | 29.67 | 62.00 | 0 | | 258830 | 325.00 | 422.00 | 324.00 | 412.00 | 26.77 | 87.00 | 0 | | 263050 | 2435.00 | 2745.00 | 2195.00 | 2680.00 | 25.23 | 540.00 | 10898476 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 019170 | 15810.00 | 16300.00 | 14800.00 | 15330.00 | 18.56 | 2400.00 | 2038544 | | 093240 | 3000.00 | 3740.00 | 2960.00 | 3450.00 | 18.15 | 530.00 | 17190492 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 000885 | 63400.00 | 73000.00 | 63400.00 | 71100.00 | 16.37 | 10000.00 | 7642 | | 058650 | 114500.00 | 134000.00 | 111400.00 | 124300.00 | 16.17 | 17300.00 | 23424 | | 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 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 089230 | 898.00 | 1100.00 | 898.00 | 1030.00 | 14.70 | 132.00 | 2855836 | | 293780 | 9330.00 | 9330.00 | 7990.00 | 8650.00 | 14.12 | 1070.00 | 1845515 | | 950140 | 11600.00 | 13160.00 | 11510.00 | 13030.00 | 13.70 | 1570.00 | 1580110 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 032820 | 4705.00 | 5160.00 | 4550.00 | 5000.00 | 12.99 | 575.00 | 37423074 | | 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 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 066430 | 1369.00 | 1572.00 | 1369.00 | 1533.00 | 11.98 | 164.00 | 910858 | | 048910 | 11230.00 | 12570.00 | 10830.00 | 12400.00 | 11.81 | 1310.00 | 1122600 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 010660 | 5210.00 | 5900.00 | 5200.00 | 5630.00 | 10.39 | 530.00 | 3116660 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 216080 | 6200.00 | 6870.00 | 6200.00 | 6830.00 | 10.16 | 630.00 | 352365 | | 019175 | 40750.00 | 40750.00 | 35000.00 | 37450.00 | 10.15 | 3450.00 | 73355 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 123690 | 8420.00 | 9860.00 | 8420.00 | 9190.00 | 10.06 | 840.00 | 13689689 | | 011080 | 869.00 | 1038.00 | 840.00 | 955.00 | 9.90 | 86.00 | 24047204 | | 103590 | 38000.00 | 41600.00 | 36900.00 | 41200.00 | 9.57 | 3600.00 | 2474368 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 086900 | 164400.00 | 179800.00 | 163800.00 | 177900.00 | 9.21 | 15000.00 | 171163 | | 048470 | 3955.00 | 4400.00 | 3955.00 | 4355.00 | 9.15 | 365.00 | 432287 | | 060570 | 1700.00 | 1928.00 | 1700.00 | 1845.00 | 9.11 | 154.00 | 1440280 | | 051160 | 11390.00 | 12340.00 | 11120.00 | 11940.00 | 9.04 | 990.00 | 444391 | | 317690 | 3125.00 | 3500.00 | 3125.00 | 3370.00 | 8.71 | 270.00 | 286948 | | 015860 | 5190.00 | 5700.00 | 5150.00 | 5590.00 | 8.54 | 440.00 | 763958 | | 023160 | 19560.00 | 21550.00 | 19560.00 | 21100.00 | 8.37 | 1630.00 | 542733 | | 008730 | 29400.00 | 31000.00 | 29400.00 | 30850.00 | 8.25 | 2350.00 | 140280 | | 011230 | 5580.00 | 6030.00 | 5400.00 | 5950.00 | 8.18 | 450.00 | 640828 | | 027040 | 246.00 | 276.00 | 246.00 | 264.00 | 7.76 | 19.00 | 1495235 | | 037070 | 6900.00 | 8110.00 | 6900.00 | 7300.00 | 7.67 | 520.00 | 4331616 | |
|
