| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 071670 | 9780.00 | 10550.00 | 9140.00 | 10060.00 | 70.51 | 4160.00 | 794316 | | 092780 | 5350.00 | 6070.00 | 5230.00 | 6070.00 | 29.98 | 1400.00 | 5336082 | | 004310 | 8160.00 | 10560.00 | 7970.00 | 10560.00 | 29.89 | 2430.00 | 11556757 | | 090370 | 1541.00 | 2000.00 | 1541.00 | 2000.00 | 29.79 | 459.00 | 4786531 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 007815 | 15630.00 | 19500.00 | 15500.00 | 18990.00 | 21.89 | 3410.00 | 161670 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 145210 | 641.00 | 809.00 | 620.00 | 762.00 | 18.51 | 119.00 | 2373760 | | 007810 | 52700.00 | 60900.00 | 52200.00 | 60500.00 | 16.80 | 8700.00 | 1224394 | | 012170 | 1587.00 | 1920.00 | 1584.00 | 1811.00 | 14.11 | 224.00 | 1007508 | | 298020 | 237000.00 | 267000.00 | 236500.00 | 265500.00 | 11.55 | 27500.00 | 93726 | | 071950 | 3190.00 | 3790.00 | 3155.00 | 3610.00 | 11.08 | 360.00 | 167933 | | 00781K | 11370.00 | 12610.00 | 11370.00 | 12590.00 | 10.93 | 1240.00 | 24375 | | 353200 | 45250.00 | 51100.00 | 44950.00 | 50600.00 | 10.84 | 4950.00 | 3026254 | | 004800 | 155600.00 | 163900.00 | 146100.00 | 151300.00 | 10.52 | 14400.00 | 317064 | | 272210 | 94900.00 | 99300.00 | 92300.00 | 96500.00 | 9.41 | 8300.00 | 6896728 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 35320K | 13650.00 | 14850.00 | 13630.00 | 14840.00 | 8.88 | 1210.00 | 39758 | | 001620 | 538.00 | 650.00 | 519.00 | 574.00 | 8.51 | 45.00 | 15229072 | | 097230 | 25250.00 | 27050.00 | 25250.00 | 26950.00 | 8.45 | 2100.00 | 2911242 | | 047810 | 155500.00 | 166700.00 | 154600.00 | 166600.00 | 7.90 | 12200.00 | 1492373 | | 007700 | 18810.00 | 20100.00 | 18690.00 | 20050.00 | 7.33 | 1370.00 | 39029 | | 195870 | 50900.00 | 56400.00 | 50700.00 | 55800.00 | 7.31 | 3800.00 | 492169 | | 001270 | 61000.00 | 64000.00 | 60600.00 | 63000.00 | 7.14 | 4200.00 | 40487 | | 005389 | 244000.00 | 263000.00 | 242000.00 | 261000.00 | 6.97 | 17000.00 | 54289 | | 010060 | 111400.00 | 119000.00 | 109500.00 | 119000.00 | 6.92 | 7700.00 | 252013 | | 001720 | 145000.00 | 151200.00 | 144400.00 | 150900.00 | 6.72 | 9500.00 | 58272 | | 000240 | 25350.00 | 27450.00 | 25250.00 | 27150.00 | 6.68 | 1700.00 | 183897 | | 000270 | 142800.00 | 152500.00 | 141400.00 | 152500.00 | 6.64 | 9500.00 | 3375671 | | 000320 | 19890.00 | 21600.00 | 19890.00 | 20800.00 | 6.56 | 1280.00 | 104922 | | 058430 | 38100.00 | 43900.00 | 38100.00 | 40450.00 | 6.45 | 2450.00 | 509630 | | 005385 | 250000.00 | 265500.00 | 248000.00 | 265500.00 | 6.41 | 16000.00 | 337911 | | 007690 | 34000.00 | 36700.00 | 34000.00 | 36500.00 | 6.41 | 2200.00 | 57805 | | 010140 | 28700.00 | 30350.00 | 28200.00 | 30150.00 | 6.35 | 1800.00 | 14217617 | | 000880 | 130900.00 | 138900.00 | 127400.00 | 136500.00 | 6.23 | 8000.00 | 3809221 | | 013520 | 2250.00 | 2470.00 | 2160.00 | 2390.00 | 6.22 | 140.00 | 1068344 | | 005387 | 255000.00 | 270000.00 | 252500.00 | 270000.00 | 5.88 | 15000.00 | 315955 | | 093240 | 1560.00 | 1680.00 | 1559.00 | 1642.00 | 5.73 | 89.00 | 3833641 | | 001120 | 34500.00 | 36350.00 | 34250.00 | 36200.00 | 5.69 | 1950.00 | 445417 | | 007660 | 118400.00 | 123000.00 | 117400.00 | 122200.00 | 5.62 | 6500.00 | 2194031 | | 00088K | 51100.00 | 54500.00 | 49500.00 | 53600.00 | 5.51 | 2800.00 | 356553 | | 004100 | 2200.00 | 2330.00 | 2185.00 | 2320.00 | 5.45 | 120.00 | 729862 | | 010950 | 87900.00 | 92600.00 | 87300.00 | 91800.00 | 5.28 | 4600.00 | 763146 | | 000720 | 94000.00 | 100000.00 | 92600.00 | 99900.00 | 5.27 | 5000.00 | 2337522 | | 005870 | 7660.00 | 8160.00 | 7660.00 | 8120.00 | 5.18 | 400.00 | 334229 | | 006650 | 149000.00 | 162300.00 | 148500.00 | 159200.00 | 5.08 | 7700.00 | 90038 | | 003720 | 5470.00 | 5770.00 | 5450.00 | 5720.00 | 4.95 | 270.00 | 1045450 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 042660 | 145100.00 | 152400.00 | 143900.00 | 148900.00 | 4.86 | 6900.00 | 4316335 | |
|
