| 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 | | 023960 | 1311.00 | 1701.00 | 1305.00 | 1701.00 | 29.95 | 392.00 | 6107123 | | 010100 | 5210.00 | 6770.00 | 5210.00 | 6770.00 | 29.94 | 1560.00 | 12159059 | | 009310 | 1320.00 | 1320.00 | 1250.00 | 1320.00 | 29.92 | 304.00 | 1531112 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 021050 | 1141.00 | 1441.00 | 1141.00 | 1334.00 | 20.29 | 225.00 | 27056203 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 005950 | 8120.00 | 10240.00 | 8070.00 | 9600.00 | 18.37 | 1490.00 | 5917778 | | 005380 | 420000.00 | 487000.00 | 419500.00 | 480000.00 | 16.22 | 67000.00 | 6100594 | | 011500 | 15550.00 | 18870.00 | 15360.00 | 17990.00 | 15.32 | 2390.00 | 3081938 | | 006490 | 691.00 | 795.00 | 683.00 | 787.00 | 13.89 | 96.00 | 2507025 | | 033530 | 10330.00 | 12640.00 | 10250.00 | 11410.00 | 12.52 | 1270.00 | 9117694 | | 010820 | 3985.00 | 4630.00 | 3980.00 | 4435.00 | 12.42 | 490.00 | 9837372 | | 000270 | 151800.00 | 170700.00 | 151300.00 | 169500.00 | 12.18 | 18400.00 | 4035319 | | 025560 | 12450.00 | 13800.00 | 12400.00 | 13600.00 | 9.94 | 1230.00 | 129605 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 047050 | 60000.00 | 64300.00 | 58600.00 | 62500.00 | 9.08 | 5200.00 | 2819565 | | 352820 | 339500.00 | 368500.00 | 337000.00 | 366500.00 | 8.92 | 30000.00 | 850122 | | 008500 | 3220.00 | 3690.00 | 3165.00 | 3500.00 | 8.70 | 280.00 | 330229 | | 006400 | 289000.00 | 320000.00 | 286000.00 | 314000.00 | 8.65 | 25000.00 | 1454020 | | 066570 | 97700.00 | 107600.00 | 95300.00 | 106900.00 | 8.64 | 8500.00 | 3891658 | | 008730 | 26000.00 | 28000.00 | 25650.00 | 27450.00 | 7.86 | 2000.00 | 134317 | | 005387 | 279000.00 | 298500.00 | 277500.00 | 295000.00 | 7.86 | 21500.00 | 530088 | | 005420 | 14000.00 | 14940.00 | 13980.00 | 14860.00 | 7.60 | 1050.00 | 345738 | | 092200 | 12200.00 | 12900.00 | 12120.00 | 12890.00 | 7.60 | 910.00 | 3051713 | | 308170 | 8640.00 | 9290.00 | 8480.00 | 9090.00 | 7.57 | 640.00 | 109093 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 001780 | 2130.00 | 2315.00 | 2110.00 | 2250.00 | 7.14 | 150.00 | 7127731 | | 010140 | 30200.00 | 32000.00 | 30000.00 | 31850.00 | 7.06 | 2100.00 | 13986259 | | 017670 | 55200.00 | 59600.00 | 54900.00 | 59200.00 | 7.05 | 3900.00 | 2894847 | | 092780 | 8100.00 | 10250.00 | 7890.00 | 8430.00 | 6.84 | 540.00 | 6477984 | | 336260 | 35950.00 | 38350.00 | 35050.00 | 37750.00 | 6.79 | 2400.00 | 1182989 | | 015860 | 6750.00 | 7290.00 | 6750.00 | 7250.00 | 6.77 | 460.00 | 244393 | | 017040 | 1429.00 | 1526.00 | 1390.00 | 1490.00 | 6.66 | 93.00 | 2111879 | | 001340 | 5510.00 | 5720.00 | 5420.00 | 5620.00 | 6.64 | 350.00 | 540248 | | 002240 | 21200.00 | 22050.00 | 20800.00 | 21950.00 | 6.55 | 1350.00 | 78020 | | 005385 | 274000.00 | 291500.00 | 271500.00 | 288500.00 | 6.46 | 17500.00 | 683648 | | 000860 | 16340.00 | 17220.00 | 15800.00 | 17010.00 | 6.38 | 1020.00 | 137447 | | 058430 | 39500.00 | 41400.00 | 39500.00 | 41350.00 | 6.30 | 2450.00 | 107430 | | 086280 | 260500.00 | 280500.00 | 258000.00 | 273000.00 | 6.23 | 16000.00 | 724694 | | 047810 | 160700.00 | 174500.00 | 160250.00 | 165500.00 | 6.16 | 9600.00 | 1481943 | | 012330 | 431500.00 | 462500.00 | 430000.00 | 457500.00 | 6.15 | 26500.00 | 761480 | | 082640 | 6560.00 | 7110.00 | 6550.00 | 6960.00 | 6.10 | 400.00 | 282669 | | 006405 | 167000.00 | 178400.00 | 163900.00 | 177100.00 | 6.05 | 10100.00 | 16882 | | 004560 | 11900.00 | 12660.00 | 11800.00 | 12590.00 | 5.80 | 690.00 | 238347 | | 005389 | 273000.00 | 288000.00 | 270500.00 | 283000.00 | 5.79 | 15500.00 | 79033 | | 000725 | 65800.00 | 68200.00 | 64900.00 | 67900.00 | 5.76 | 3700.00 | 40637 | | 071970 | 92800.00 | 96500.00 | 92600.00 | 95100.00 | 5.55 | 5000.00 | 460424 | | 002787 | 8100.00 | 8460.00 | 7910.00 | 8460.00 | 5.49 | 440.00 | 705 | |
|
