| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 037370 | 5580.00 | 6850.00 | 5470.00 | 6850.00 | 29.98 | 1580.00 | 1700683 | | 101170 | 6010.00 | 7550.00 | 5810.00 | 7550.00 | 29.95 | 1740.00 | 10946766 | | 263810 | 3035.00 | 3910.00 | 3030.00 | 3910.00 | 29.90 | 900.00 | 9070533 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 047400 | 2210.00 | 2210.00 | 2055.00 | 2210.00 | 29.77 | 507.00 | 13369394 | | 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 | | 081000 | 11060.00 | 14360.00 | 10940.00 | 13970.00 | 26.31 | 2910.00 | 2241153 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 030530 | 19850.00 | 23600.00 | 19850.00 | 22700.00 | 19.04 | 3630.00 | 18493874 | | 075970 | 2665.00 | 3075.00 | 2625.00 | 2835.00 | 16.91 | 410.00 | 14958530 | | 009520 | 15350.00 | 16430.00 | 14620.00 | 15830.00 | 16.91 | 2290.00 | 7995437 | | 024810 | 700.00 | 972.00 | 666.00 | 899.00 | 16.75 | 129.00 | 0 | | 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 | | 138080 | 11900.00 | 14100.00 | 11590.00 | 14100.00 | 16.05 | 1950.00 | 873944 | | 008500 | 12000.00 | 14160.00 | 11570.00 | 12900.00 | 15.70 | 1750.00 | 0 | | 000910 | 4715.00 | 5080.00 | 4520.00 | 4905.00 | 15.14 | 645.00 | 3882816 | | 187660 | 2820.00 | 3420.00 | 2765.00 | 3255.00 | 14.81 | 420.00 | 13997584 | | 059270 | 8400.00 | 10430.00 | 8020.00 | 9710.00 | 14.78 | 1250.00 | 4922730 | | 101670 | 2385.00 | 2865.00 | 2385.00 | 2650.00 | 14.47 | 335.00 | 19023844 | | 300080 | 12030.00 | 13310.00 | 11600.00 | 12900.00 | 14.16 | 1600.00 | 1273631 | | 067310 | 23400.00 | 28350.00 | 23300.00 | 27750.00 | 13.96 | 3400.00 | 3945110 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 036560 | 15810.00 | 17300.00 | 14300.00 | 15460.00 | 13.26 | 1810.00 | 264402 | | 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 | | 285490 | 24100.00 | 24850.00 | 21700.00 | 22700.00 | 12.66 | 2550.00 | 1097971 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 101490 | 51900.00 | 60400.00 | 51200.00 | 59800.00 | 12.41 | 6600.00 | 566662 | | 069920 | 997.00 | 1248.00 | 988.00 | 1117.00 | 12.04 | 120.00 | 7609111 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 011230 | 3835.00 | 4490.00 | 3740.00 | 4075.00 | 11.80 | 430.00 | 7934542 | | 043260 | 1158.00 | 1277.00 | 1155.00 | 1277.00 | 11.53 | 132.00 | 7499770 | | 051630 | 2870.00 | 3210.00 | 2805.00 | 3210.00 | 11.27 | 325.00 | 655004 | | 003160 | 19140.00 | 23250.00 | 19050.00 | 22200.00 | 11.06 | 2210.00 | 8423793 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 322310 | 28300.00 | 32550.00 | 28300.00 | 32350.00 | 10.60 | 3100.00 | 487006 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 214610 | 3960.00 | 5000.00 | 3810.00 | 4380.00 | 10.33 | 410.00 | 613657 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 001440 | 15970.00 | 18280.00 | 15960.00 | 18140.00 | 10.07 | 1660.00 | 13621224 | | 051980 | 2255.00 | 2540.00 | 2220.00 | 2505.00 | 9.87 | 225.00 | 3622883 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 265740 | 5520.00 | 6500.00 | 5480.00 | 6210.00 | 9.33 | 530.00 | 493949 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 039830 | 22800.00 | 25450.00 | 22600.00 | 25300.00 | 8.82 | 2050.00 | 271442 | | 125210 | 6810.00 | 7650.00 | 6810.00 | 7620.00 | 8.70 | 610.00 | 660507 | | 093520 | 23000.00 | 26450.00 | 23000.00 | 25950.00 | 8.58 | 2050.00 | 573016 | | 073570 | 1147.00 | 1339.00 | 1146.00 | 1228.00 | 8.48 | 96.00 | 6522521 | |
|
