| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 065690 | 942.00 | 1222.00 | 935.00 | 1222.00 | 30.00 | 282.00 | 3753983 | | 042940 | 9840.00 | 9840.00 | 9840.00 | 9840.00 | 29.99 | 2270.00 | 448192 | | 084670 | 18510.00 | 21350.00 | 18340.00 | 21350.00 | 29.87 | 4910.00 | 795119 | | 071460 | 510.00 | 613.00 | 508.00 | 613.00 | 29.87 | 141.00 | 0 | | 025950 | 21300.00 | 23250.00 | 20900.00 | 23250.00 | 29.82 | 5340.00 | 812124 | | 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 | | 065660 | 29550.00 | 37900.00 | 29350.00 | 36200.00 | 20.87 | 6250.00 | 412879 | | 093230 | 1179.00 | 1477.00 | 1159.00 | 1392.00 | 20.52 | 237.00 | 0 | | 064090 | 1232.00 | 1505.00 | 1232.00 | 1460.00 | 17.84 | 221.00 | 2946941 | | 308080 | 7840.00 | 9000.00 | 7710.00 | 9000.00 | 17.80 | 1360.00 | 5699249 | | 099750 | 18590.00 | 21900.00 | 17850.00 | 19760.00 | 16.92 | 2860.00 | 940396 | | 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 | | 030530 | 24600.00 | 28550.00 | 24300.00 | 27750.00 | 16.11 | 3850.00 | 20335119 | | 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 | | 340930 | 1865.00 | 2300.00 | 1865.00 | 2140.00 | 15.12 | 281.00 | 11523692 | | 099440 | 6810.00 | 8230.00 | 6810.00 | 7840.00 | 14.29 | 980.00 | 36393201 | | 041590 | 720.00 | 793.00 | 718.00 | 789.00 | 13.69 | 95.00 | 0 | | 317530 | 4240.00 | 5240.00 | 4240.00 | 4805.00 | 13.33 | 565.00 | 558163 | | 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 | | 108490 | 269500.00 | 301000.00 | 262500.00 | 288000.00 | 12.72 | 32500.00 | 3042621 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 175250 | 2050.00 | 2255.00 | 1955.00 | 2170.00 | 11.91 | 231.00 | 1019275 | | 045660 | 11750.00 | 11870.00 | 11180.00 | 11660.00 | 11.58 | 1210.00 | 314501 | | 056090 | 1274.00 | 1339.00 | 1273.00 | 1309.00 | 10.93 | 129.00 | 299087 | | 142210 | 5580.00 | 6200.00 | 5550.00 | 6140.00 | 10.83 | 600.00 | 1339977 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | 10.34 | 45.00 | 2528593 | | 033530 | 9300.00 | 10450.00 | 9200.00 | 10060.00 | 10.19 | 930.00 | 7258912 | | 003560 | 222.00 | 242.00 | 211.00 | 239.00 | 10.14 | 22.00 | 0 | | 004960 | 11700.00 | 13450.00 | 11170.00 | 12140.00 | 9.86 | 1090.00 | 7569914 | | 182400 | 1881.00 | 2085.00 | 1815.00 | 2020.00 | 9.54 | 176.00 | 0 | | 000850 | 33850.00 | 42250.00 | 33600.00 | 37400.00 | 9.36 | 3200.00 | 739408 | | 227100 | 577.00 | 634.00 | 560.00 | 612.00 | 9.29 | 52.00 | 724248 | | 123330 | 18980.00 | 20450.00 | 18680.00 | 20400.00 | 9.21 | 1720.00 | 83756 | | 093640 | 3750.00 | 4510.00 | 3640.00 | 4040.00 | 9.19 | 340.00 | 747364 | | 060980 | 49350.00 | 53800.00 | 48650.00 | 52200.00 | 8.98 | 4300.00 | 354920 | | 024890 | 712.00 | 909.00 | 712.00 | 770.00 | 8.30 | 59.00 | 3111406 | | 290650 | 59200.00 | 67000.00 | 58100.00 | 65500.00 | 8.09 | 4900.00 | 1111093 | | 040160 | 3730.00 | 4040.00 | 3660.00 | 4020.00 | 7.77 | 290.00 | 84527 | | 052300 | 2285.00 | 2470.00 | 2200.00 | 2410.00 | 7.35 | 165.00 | 148740 | | 049070 | 15610.00 | 16440.00 | 15450.00 | 16380.00 | 7.34 | 1120.00 | 248331 | | 085660 | 15140.00 | 15690.00 | 14850.00 | 15640.00 | 7.20 | 1050.00 | 1478072 | | 006140 | 5230.00 | 5850.00 | 5210.00 | 5560.00 | 7.13 | 370.00 | 512722 | | 049630 | 2205.00 | 2545.00 | 2160.00 | 2375.00 | 6.98 | 155.00 | 14870122 | | 114120 | 1020.00 | 1095.00 | 1005.00 | 1085.00 | 6.90 | 70.00 | 198893 | | 140670 | 13410.00 | 14460.00 | 13280.00 | 13920.00 | 6.67 | 870.00 | 941476 | | 004310 | 3640.00 | 3940.00 | 3640.00 | 3895.00 | 6.57 | 240.00 | 1076358 | |
|
