| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 049630 | 1524.00 | 1922.00 | 1516.00 | 1835.00 | 23.15 | 345.00 | 145661049 | | 195990 | 282.00 | 367.00 | 279.00 | 367.00 | 29.68 | 84.00 | 78820086 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 114450 | 3750.00 | 4450.00 | 3750.00 | 3945.00 | 8.98 | 325.00 | 37819751 | | 023440 | 665.00 | 896.00 | 646.00 | 869.00 | -2.58 | -23.00 | 27232675 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 098460 | 20000.00 | 21200.00 | 20000.00 | 20500.00 | 4.43 | 870.00 | 20080208 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 066980 | 1686.00 | 1817.00 | 1520.00 | 1526.00 | -2.55 | -40.00 | 14099402 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 090710 | 5700.00 | 6040.00 | 5600.00 | 5930.00 | 4.59 | 260.00 | 11462441 | | 215790 | 830.00 | 850.00 | 706.00 | 721.00 | -7.80 | -61.00 | 8928527 | | 241690 | 4285.00 | 4330.00 | 3835.00 | 3950.00 | -1.62 | -65.00 | 8665727 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 001020 | 750.00 | 902.00 | 699.00 | 700.00 | 0.72 | 5.00 | 8475219 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 065440 | 1948.00 | 2175.00 | 1923.00 | 2110.00 | 12.06 | 227.00 | 7837519 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 235980 | 6950.00 | 7330.00 | 6250.00 | 6750.00 | 1.96 | 130.00 | 7275376 | | 322180 | 6840.00 | 8330.00 | 6730.00 | 7770.00 | 14.77 | 1000.00 | 7151350 | | 340930 | 2670.00 | 3045.00 | 2520.00 | 2745.00 | -1.96 | -55.00 | 6556280 | | 010170 | 2420.00 | 2535.00 | 2320.00 | 2355.00 | -1.46 | -35.00 | 6452280 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 018880 | 4565.00 | 4685.00 | 4255.00 | 4400.00 | -4.24 | -195.00 | 5931218 | | 001440 | 25300.00 | 26450.00 | 24750.00 | 25600.00 | 1.79 | 450.00 | 5715898 | | 004410 | 150.00 | 154.00 | 148.00 | 153.00 | 2.00 | 3.00 | 5648631 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 011000 | 2120.00 | 2490.00 | 2120.00 | 2275.00 | 7.31 | 155.00 | 5109722 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 064260 | 6760.00 | 7100.00 | 6730.00 | 7050.00 | 5.22 | 350.00 | 4933095 | | 352770 | 422.00 | 458.00 | 347.00 | 350.00 | -20.63 | -91.00 | 4746756 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 208640 | 319.00 | 360.00 | 318.00 | 334.00 | 4.70 | 15.00 | 4658692 | | 006340 | 3925.00 | 4115.00 | 3860.00 | 3955.00 | 0.76 | 30.00 | 4653297 | | 033230 | 2060.00 | 2090.00 | 2005.00 | 2030.00 | -0.25 | -5.00 | 4514609 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4113943 | | 020150 | 36550.00 | 43450.00 | 35950.00 | 40200.00 | 14.37 | 5050.00 | 4090388 | | 122690 | 1827.00 | 2375.00 | 1809.00 | 2375.00 | 29.99 | 548.00 | 4050484 | | 094480 | 9200.00 | 10700.00 | 9120.00 | 10440.00 | 17.04 | 1520.00 | 3916954 | | 220100 | 21650.00 | 24400.00 | 21300.00 | 24350.00 | 15.68 | 3300.00 | 3842445 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 065570 | 851.00 | 971.00 | 745.00 | 764.00 | -4.50 | -36.00 | 3620331 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 163730 | 11110.00 | 13410.00 | 11100.00 | 12820.00 | 19.59 | 2100.00 | 3385987 | | 038530 | 253.00 | 271.00 | 252.00 | 261.00 | 3.16 | 8.00 | 3332386 | | 001520 | 865.00 | 887.00 | 858.00 | 876.00 | 2.34 | 20.00 | 3305390 | |
|
