| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 4800.00 | 4875.00 | 4380.00 | 4730.00 | | | 97268226 | | 022100 | 16390.00 | 20450.00 | 16330.00 | 20250.00 | | | 50891837 | | 032820 | 1480.00 | 1636.00 | 1477.00 | 1581.00 | | | 33302552 | | 027580 | 2085.00 | 2270.00 | 2070.00 | 2190.00 | | | 25227321 | | 006910 | 3880.00 | 4230.00 | 3860.00 | 4025.00 | | | 22177755 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | | | 22110164 | | 073640 | 6330.00 | 7630.00 | 6070.00 | 7470.00 | | | 19504066 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 226340 | 1692.00 | 2210.00 | 1692.00 | 2140.00 | | | 17123408 | | 056090 | 912.00 | 1180.00 | 904.00 | 1180.00 | 29.81 | 271.00 | 16937919 | | 011930 | 2560.00 | 2675.00 | 2560.00 | 2655.00 | | | 16551808 | | 015750 | 14400.00 | 15150.00 | 14080.00 | 14500.00 | | | 14352934 | | 011700 | 5860.00 | 6410.00 | 5800.00 | 5930.00 | | | 13521207 | | 105840 | 9810.00 | 11220.00 | 9600.00 | 11050.00 | | | 11706329 | | 001570 | 89100.00 | 108800.00 | 88500.00 | 105900.00 | | | 10321609 | | 011230 | 7880.00 | 10140.00 | 7720.00 | 10140.00 | | | 10114228 | | 001780 | 4875.00 | 5230.00 | 4775.00 | 5050.00 | | | 9934475 | | 066430 | 1185.00 | 1380.00 | 1181.00 | 1321.00 | | | 9739633 | | 009520 | 25200.00 | 28250.00 | 24750.00 | 26650.00 | | | 9489142 | | 131400 | 6580.00 | 7170.00 | 6460.00 | 6870.00 | | | 9261026 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 015590 | 1164.00 | 1215.00 | 1139.00 | 1179.00 | | | 8392312 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 018500 | 3850.00 | 4150.00 | 3470.00 | 3995.00 | | | 7870920 | | 049080 | 1645.00 | 1790.00 | 1645.00 | 1708.00 | | | 6651612 | | 007660 | 28300.00 | 28850.00 | 27600.00 | 28350.00 | | | 6525884 | | 255220 | 1561.00 | 1830.00 | 1561.00 | 1662.00 | | | 6463591 | | 039560 | 7030.00 | 7030.00 | 6220.00 | 6560.00 | | | 6377378 | | 001340 | 7900.00 | 8700.00 | 7840.00 | 8500.00 | | | 6338083 | | 077360 | 9110.00 | 10240.00 | 9110.00 | 9540.00 | | | 6247734 | | 047400 | 3855.00 | 4325.00 | 3855.00 | 4205.00 | | | 6224811 | | 214330 | 845.00 | 945.00 | 845.00 | 935.00 | | | 6183570 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 214680 | 3355.00 | 3580.00 | 3355.00 | 3520.00 | | | 6016483 | | 900250 | 3630.00 | 3690.00 | 3515.00 | 3565.00 | | | 5968581 | | 032680 | 935.00 | 969.00 | 906.00 | 911.00 | | | 5887237 | | 130660 | 7220.00 | 9120.00 | 7220.00 | 9120.00 | | | 5877841 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 237820 | 8500.00 | 8640.00 | 7140.00 | 7370.00 | | | 5294771 | | 109610 | 5500.00 | 5540.00 | 5140.00 | 5250.00 | | | 5188477 | | 001020 | 850.00 | 939.00 | 826.00 | 874.00 | | | 5131372 | | 043910 | 1375.00 | 1399.00 | 1330.00 | 1380.00 | | | 5096858 | | 089530 | 581.00 | 647.00 | 581.00 | 600.00 | 1.01 | 6.00 | 5091353 | | 071090 | 4400.00 | 4655.00 | 4275.00 | 4485.00 | 1.13 | 50.00 | 4729137 | | 052420 | 2195.00 | 2250.00 | 2100.00 | 2150.00 | -10.42 | -250.00 | 4629809 | | 059120 | 9020.00 | 10770.00 | 9020.00 | 9920.00 | | | 4538646 | | 011810 | 13480.00 | 14800.00 | 13130.00 | 14800.00 | | | 4527385 | | 332570 | 4000.00 | 4375.00 | 4000.00 | 4275.00 | | | 4347080 | | 253590 | 4105.00 | 4410.00 | 4015.00 | 4200.00 | | | 4251935 | | 017040 | 2800.00 | 2980.00 | 2800.00 | 2975.00 | | | 4242231 | |
|
