| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 18064K | 37000.00 | 48100.00 | 36600.00 | 48100.00 | 30.00 | 11100.00 | 541146 | | 011155 | 16950.00 | 18590.00 | 16950.00 | 18590.00 | 30.00 | 4290.00 | 24850 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 033530 | 10540.00 | 12050.00 | 10410.00 | 11850.00 | 13.07 | 1370.00 | 8539987 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 004310 | 6770.00 | 8780.00 | 6620.00 | 7520.00 | 11.24 | 760.00 | 26679232 | | 004415 | 1226.00 | 1335.00 | 1211.00 | 1335.00 | 10.33 | 125.00 | 28927 | | 180640 | 123100.00 | 139000.00 | 122200.00 | 131200.00 | 7.45 | 9100.00 | 340051 | | 005300 | 141700.00 | 145100.00 | 139000.00 | 143500.00 | 6.06 | 8200.00 | 88973 | | 249420 | 38700.00 | 41250.00 | 38000.00 | 39450.00 | 5.76 | 2150.00 | 6332272 | | 001430 | 46100.00 | 47850.00 | 45550.00 | 47000.00 | 5.62 | 2500.00 | 375524 | | 003520 | 2005.00 | 2205.00 | 1986.00 | 2115.00 | 5.22 | 105.00 | 4790267 | | 003495 | 24350.00 | 25800.00 | 24000.00 | 25600.00 | 5.13 | 1250.00 | 33748 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 004440 | 4570.00 | 4950.00 | 4570.00 | 4830.00 | 4.77 | 220.00 | 70733 | | 000157 | 445000.00 | 457500.00 | 434500.00 | 444000.00 | 4.72 | 20000.00 | 2498 | | 036570 | 202500.00 | 210500.00 | 200500.00 | 209000.00 | 4.55 | 9100.00 | 158014 | | 008970 | 1650.00 | 1725.00 | 1650.00 | 1717.00 | 4.50 | 74.00 | 3835787 | | 016590 | 13530.00 | 14200.00 | 13350.00 | 14100.00 | 4.21 | 570.00 | 79018 | | 005305 | 76500.00 | 79500.00 | 76300.00 | 78800.00 | 4.10 | 3100.00 | 14778 | | 006260 | 187800.00 | 198500.00 | 185600.00 | 193500.00 | 4.03 | 7500.00 | 213676 | | 000150 | 841000.00 | 866000.00 | 802000.00 | 811000.00 | 3.97 | 31000.00 | 185687 | | 092200 | 11740.00 | 12440.00 | 11580.00 | 12160.00 | 3.93 | 460.00 | 1596819 | | 084680 | 1395.00 | 1492.00 | 1376.00 | 1449.00 | 3.87 | 54.00 | 647887 | | 066670 | 3165.00 | 3260.00 | 3090.00 | 3230.00 | 3.69 | 115.00 | 129297 | | 091810 | 1430.00 | 1490.00 | 1425.00 | 1480.00 | 3.57 | 51.00 | 358836 | | 054210 | 9200.00 | 9620.00 | 9150.00 | 9460.00 | 3.39 | 310.00 | 336238 | | 019180 | 7470.00 | 7780.00 | 7430.00 | 7720.00 | 3.35 | 250.00 | 237932 | | 071670 | 5800.00 | 5900.00 | 5690.00 | 5900.00 | 3.33 | 190.00 | 16794 | | 005490 | 306000.00 | 319500.00 | 305000.00 | 314000.00 | 3.29 | 10000.00 | 431239 | | 000850 | 36450.00 | 38150.00 | 36100.00 | 37000.00 | 3.06 | 1100.00 | 26845 | | 021050 | 1075.00 | 1096.00 | 1073.00 | 1096.00 | 3.01 | 32.00 | 260898 | | 004020 | 30900.00 | 32700.00 | 30750.00 | 31650.00 | 2.93 | 900.00 | 675279 | | 000230 | 13760.00 | 14090.00 | 13410.00 | 13680.00 | 2.86 | 380.00 | 236213 | | 025620 | 10450.00 | 11200.00 | 10450.00 | 10820.00 | 2.85 | 300.00 | 34051 | | 001515 | 2395.00 | 2395.00 | 2250.00 | 2350.00 | 2.84 | 65.00 | 20014 | | 001795 | 2700.00 | 2775.00 | 2655.00 | 2745.00 | 2.81 | 75.00 | 336661 | | 001450 | 30800.00 | 31650.00 | 30500.00 | 31450.00 | 2.78 | 850.00 | 399464 | | 058650 | 129800.00 | 133600.00 | 129200.00 | 133400.00 | 2.77 | 3600.00 | 948 | | 033240 | 22300.00 | 23200.00 | 22050.00 | 23050.00 | 2.67 | 600.00 | 133240 | | 092730 | 19560.00 | 20250.00 | 19330.00 | 20000.00 | 2.62 | 510.00 | 105111 | | 306200 | 118800.00 | 121200.00 | 118000.00 | 120400.00 | 2.56 | 3000.00 | 4859 | | 004370 | 435000.00 | 454000.00 | 433500.00 | 444500.00 | 2.54 | 11000.00 | 51873 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | | 002030 | 318500.00 | 327000.00 | 317500.00 | 326500.00 | 2.51 | 8000.00 | 1524 | | 009440 | 738.00 | 757.00 | 738.00 | 756.00 | 2.44 | 18.00 | 24206 | | 009140 | 21000.00 | 22200.00 | 20950.00 | 21300.00 | 2.40 | 500.00 | 20550 | | 900140 | 1509.00 | 1575.00 | 1504.00 | 1544.00 | 2.32 | 35.00 | 437639 | |
|
