| 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 | | 322000 | 92700.00 | 117100.00 | 92400.00 | 117100.00 | 29.97 | 27000.00 | 4535849 | | 000390 | 8000.00 | 10120.00 | 7930.00 | 10120.00 | 29.91 | 2330.00 | 3637769 | | 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 | | 010820 | 8500.00 | 9900.00 | 7900.00 | 9020.00 | 16.84 | 1300.00 | 35379250 | | 009830 | 46750.00 | 54700.00 | 46050.00 | 51800.00 | 16.67 | 7400.00 | 17980003 | | 010060 | 134400.00 | 152800.00 | 133400.00 | 151500.00 | 15.38 | 20200.00 | 298630 | | 001290 | 1110.00 | 1445.00 | 1110.00 | 1330.00 | 13.19 | 155.00 | 17953018 | | 353200 | 59300.00 | 67200.00 | 58600.00 | 66700.00 | 12.48 | 7400.00 | 2237188 | | 004410 | 192.00 | 235.00 | 191.00 | 217.00 | 11.86 | 23.00 | 127189878 | | 112610 | 47300.00 | 52100.00 | 46700.00 | 52000.00 | 11.83 | 5500.00 | 734307 | | 251270 | 50900.00 | 56300.00 | 50900.00 | 54000.00 | 11.34 | 5500.00 | 1136649 | | 047050 | 70100.00 | 73300.00 | 67900.00 | 73300.00 | 11.06 | 7300.00 | 1701854 | | 004020 | 35000.00 | 40950.00 | 34950.00 | 39750.00 | 11.03 | 3950.00 | 3530672 | | 001510 | 1685.00 | 2030.00 | 1640.00 | 1931.00 | 10.79 | 188.00 | 169777825 | | 005090 | 43300.00 | 51000.00 | 43100.00 | 49250.00 | 10.55 | 4700.00 | 288883 | | 082640 | 7190.00 | 8250.00 | 7120.00 | 8000.00 | 10.34 | 750.00 | 946930 | | 001527 | 8220.00 | 8990.00 | 8220.00 | 8990.00 | 10.17 | 830.00 | 702 | | 020150 | 37950.00 | 41300.00 | 36400.00 | 41000.00 | 10.07 | 3750.00 | 239696 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 079550 | 843000.00 | 899000.00 | 796000.00 | 834000.00 | 9.31 | 71000.00 | 1559685 | | 006890 | 8370.00 | 10450.00 | 8140.00 | 8950.00 | 9.15 | 750.00 | 5250773 | | 000720 | 140400.00 | 157800.00 | 139400.00 | 156800.00 | 8.89 | 12800.00 | 1801129 | | 009835 | 28150.00 | 32900.00 | 28000.00 | 30450.00 | 8.75 | 2450.00 | 332332 | | 017960 | 38100.00 | 42250.00 | 38100.00 | 41800.00 | 8.71 | 3350.00 | 882731 | | 004770 | 1503.00 | 1695.00 | 1503.00 | 1650.00 | 8.70 | 132.00 | 1197517 | | 005420 | 14320.00 | 15450.00 | 14100.00 | 15450.00 | 8.65 | 1230.00 | 248903 | | 058650 | 147200.00 | 163300.00 | 147200.00 | 159500.00 | 8.58 | 12600.00 | 11720 | | 034020 | 88600.00 | 98200.00 | 88600.00 | 98000.00 | 8.29 | 7500.00 | 7901291 | | 084870 | 1879.00 | 2035.00 | 1851.00 | 2030.00 | 8.04 | 151.00 | 86486 | | 003350 | 47750.00 | 52200.00 | 47500.00 | 52100.00 | 7.87 | 3800.00 | 47482 | | 005070 | 49100.00 | 52900.00 | 49050.00 | 52900.00 | 7.85 | 3850.00 | 389743 | | 101140 | 8400.00 | 9490.00 | 8400.00 | 9100.00 | 7.69 | 650.00 | 15341 | | 033240 | 37100.00 | 39950.00 | 36050.00 | 39950.00 | 7.68 | 2850.00 | 316865 | | 33626K | 7400.00 | 7800.00 | 7160.00 | 7750.00 | 7.64 | 550.00 | 63290 | | 005870 | 8800.00 | 9650.00 | 8590.00 | 9150.00 | 7.52 | 640.00 | 2608278 | | 085620 | 15600.00 | 15600.00 | 14110.00 | 14570.00 | 7.37 | 1000.00 | 2123585 | | 015020 | 415.00 | 495.00 | 415.00 | 480.00 | 7.14 | 32.00 | 252581 | | 002710 | 13230.00 | 14290.00 | 13230.00 | 14270.00 | 7.05 | 940.00 | 151400 | | 195870 | 55000.00 | 58800.00 | 53300.00 | 58300.00 | 6.97 | 3800.00 | 211661 | | 007120 | 1264.00 | 1372.00 | 1240.00 | 1352.00 | 6.96 | 88.00 | 468605 | | 009290 | 8250.00 | 8830.00 | 8090.00 | 8820.00 | 6.78 | 560.00 | 751579 | | 004440 | 5640.00 | 5710.00 | 5320.00 | 5710.00 | 6.73 | 360.00 | 29961 | | 011930 | 2220.00 | 2350.00 | 2165.00 | 2310.00 | 6.70 | 145.00 | 16936438 | | 35320K | 15500.00 | 16560.00 | 15350.00 | 16550.00 | 6.36 | 990.00 | 18488 | | 001340 | 6390.00 | 6950.00 | 6390.00 | 6900.00 | 6.32 | 410.00 | 522006 | | 052690 | 144000.00 | 159200.00 | 143200.00 | 155400.00 | 6.29 | 9200.00 | 379664 | | 336260 | 39700.00 | 41150.00 | 37750.00 | 40350.00 | 6.04 | 2300.00 | 963736 | |
|
