| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 193250 | 385.00 | 495.00 | 385.00 | 495.00 | 29.92 | 114.00 | 3482963 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 019660 | 446.00 | 579.00 | 446.00 | 579.00 | 29.82 | 133.00 | 1876105 | | 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 | | 064800 | 1263.00 | 1600.00 | 1247.00 | 1530.00 | 22.40 | 280.00 | 10912752 | | 097230 | 3245.00 | 4150.00 | 3220.00 | 3930.00 | 21.30 | 690.00 | 3398154 | | 014620 | 16810.00 | 20450.00 | 16810.00 | 20350.00 | 21.13 | 3550.00 | 6052093 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 052020 | 5010.00 | 6400.00 | 5010.00 | 6010.00 | 19.48 | 980.00 | 993860 | | 004415 | 1130.00 | 1404.00 | 1130.00 | 1263.00 | 16.94 | 183.00 | 246373 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 065350 | 51100.00 | 60000.00 | 50800.00 | 59400.00 | 16.70 | 8500.00 | 1392301 | | 304100 | 20300.00 | 24000.00 | 20250.00 | 23000.00 | 16.34 | 3230.00 | 1501990 | | 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 | | 298060 | 1885.00 | 2200.00 | 1815.00 | 2130.00 | 15.64 | 288.00 | 563377 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 187660 | 3200.00 | 3520.00 | 3100.00 | 3515.00 | 13.39 | 415.00 | 265741 | | 083650 | 17340.00 | 19920.00 | 17230.00 | 19100.00 | 13.02 | 2200.00 | 14706363 | | 151910 | 570.00 | 680.00 | 568.00 | 640.00 | 12.87 | 73.00 | 0 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 024940 | 8420.00 | 9810.00 | 8400.00 | 9450.00 | 12.23 | 1030.00 | 4179026 | | 311690 | 15840.00 | 17650.00 | 14040.00 | 15320.00 | 12.07 | 1650.00 | 5207093 | | 043360 | 1897.00 | 2150.00 | 1888.00 | 2150.00 | 12.04 | 231.00 | 15131 | | 001065 | 26100.00 | 29400.00 | 26100.00 | 29000.00 | 11.32 | 2950.00 | 698 | | 009810 | 333.00 | 430.00 | 333.00 | 384.00 | 11.30 | 39.00 | 24266464 | | 002870 | 855.00 | 975.00 | 852.00 | 950.00 | 11.11 | 95.00 | 559447 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 075580 | 7430.00 | 8320.00 | 7420.00 | 8220.00 | 10.48 | 780.00 | 2259726 | | 063080 | 30300.00 | 34500.00 | 29600.00 | 32300.00 | 10.43 | 3050.00 | 2371371 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 060280 | 6850.00 | 7490.00 | 6850.00 | 7450.00 | 9.56 | 650.00 | 453400 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 001527 | 8210.00 | 9140.00 | 8210.00 | 8980.00 | 9.38 | 770.00 | 30711 | | 140860 | 184100.00 | 201000.00 | 183400.00 | 199300.00 | 9.21 | 16800.00 | 57219 | | 299900 | 1561.00 | 1739.00 | 1534.00 | 1709.00 | 9.20 | 144.00 | 7685949 | | 199820 | 9910.00 | 11480.00 | 9910.00 | 10910.00 | 9.10 | 910.00 | 6259070 | | 900340 | 2190.00 | 2480.00 | 2185.00 | 2380.00 | 8.92 | 195.00 | 2378403 | | 247660 | 6550.00 | 7840.00 | 6550.00 | 7090.00 | 8.91 | 580.00 | 464719 | | 347700 | 2775.00 | 3140.00 | 2725.00 | 3060.00 | 8.90 | 250.00 | 333539 | | 023160 | 14800.00 | 16430.00 | 14740.00 | 16090.00 | 8.79 | 1300.00 | 1612241 | | 047920 | 22400.00 | 26050.00 | 21800.00 | 23700.00 | 8.72 | 1900.00 | 2560764 | | 250060 | 2865.00 | 3425.00 | 2865.00 | 3140.00 | 8.65 | 250.00 | 15601054 | | 000545 | 4265.00 | 4550.00 | 4250.00 | 4550.00 | 8.33 | 350.00 | 3625 | | 011790 | 114000.00 | 119300.00 | 110600.00 | 113800.00 | 8.28 | 8700.00 | 801092 | | 105550 | 3460.00 | 3710.00 | 3435.00 | 3710.00 | 8.16 | 280.00 | 1019640 | | 052710 | 3130.00 | 3400.00 | 3130.00 | 3400.00 | 7.94 | 250.00 | 90753 | | 239890 | 7230.00 | 7910.00 | 7230.00 | 7890.00 | 7.93 | 580.00 | 138526 | |
|
