| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 000230 | 9350.00 | 11760.00 | 9070.00 | 11760.00 | 29.94 | 2710.00 | 4020090 | | 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 | | 199800 | 68100.00 | 69300.00 | 62800.00 | 64600.00 | 14.54 | 8200.00 | 177429 | | 007810 | 19880.00 | 23600.00 | 18300.00 | 22700.00 | 12.94 | 2600.00 | 3183429 | | 092200 | 6200.00 | 7930.00 | 6000.00 | 6990.00 | 10.08 | 640.00 | 27466612 | | 353200 | 40250.00 | 45350.00 | 38000.00 | 43200.00 | 9.64 | 3800.00 | 10597525 | | 033530 | 8210.00 | 9220.00 | 7600.00 | 9200.00 | 9.26 | 780.00 | 3231543 | | 007815 | 7560.00 | 8590.00 | 7150.00 | 8240.00 | 8.56 | 650.00 | 65610 | | 008500 | 16860.00 | 21650.00 | 16020.00 | 18320.00 | 8.53 | 1440.00 | 604643 | | 007460 | 608.00 | 669.00 | 607.00 | 662.00 | 7.82 | 48.00 | 9210618 | | 195870 | 48750.00 | 55400.00 | 46750.00 | 54800.00 | 7.45 | 3800.00 | 618723 | | 009420 | 44500.00 | 45500.00 | 41550.00 | 44400.00 | 7.38 | 3050.00 | 2907349 | | 35320K | 11860.00 | 12600.00 | 11350.00 | 12540.00 | 7.36 | 860.00 | 118419 | | 249420 | 27550.00 | 31550.00 | 27400.00 | 28400.00 | 6.57 | 1750.00 | 21959051 | | 003060 | 550.00 | 588.00 | 540.00 | 583.00 | 6.00 | 33.00 | 1403952 | | 002870 | 1150.00 | 1233.00 | 1131.00 | 1215.00 | 5.65 | 65.00 | 178850 | | 000810 | 447000.00 | 469000.00 | 443000.00 | 469000.00 | 5.51 | 24500.00 | 156815 | | 036710 | 3780.00 | 4110.00 | 3545.00 | 4050.00 | 5.06 | 195.00 | 1705117 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 003495 | 23350.00 | 23800.00 | 23075.00 | 23750.00 | 4.40 | 1000.00 | 33127 | | 014990 | 859.00 | 932.00 | 842.00 | 879.00 | 4.39 | 37.00 | 2003369 | | 001420 | 3320.00 | 3465.00 | 3310.00 | 3455.00 | 4.38 | 145.00 | 8852 | | 035420 | 269000.00 | 280000.00 | 256500.00 | 278500.00 | 4.31 | 11500.00 | 3470467 | | 090370 | 1750.00 | 1839.00 | 1663.00 | 1834.00 | 4.26 | 75.00 | 567753 | | 00781K | 7320.00 | 7820.00 | 7050.00 | 7670.00 | 4.21 | 310.00 | 4313 | | 007340 | 22450.00 | 23400.00 | 21550.00 | 23300.00 | 4.02 | 900.00 | 169560 | | 228760 | 27300.00 | 27350.00 | 24900.00 | 26900.00 | 3.66 | 950.00 | 473601 | | 011390 | 76400.00 | 77200.00 | 72000.00 | 75100.00 | 3.59 | 2600.00 | 17679 | | 073240 | 4640.00 | 4745.00 | 4510.00 | 4735.00 | 3.50 | 160.00 | 908162 | | 000815 | 330500.00 | 343000.00 | 328000.00 | 342000.00 | 3.48 | 11500.00 | 28780 | | 008060 | 9100.00 | 9360.00 | 8820.00 | 9360.00 | 3.31 | 300.00 | 270449 | | 069640 | 707.00 | 732.00 | 680.00 | 732.00 | 3.24 | 23.00 | 143063 | | 093240 | 1181.00 | 1299.00 | 1180.00 | 1232.00 | 3.10 | 37.00 | 4757668 | | 004100 | 1970.00 | 2095.00 | 1957.00 | 2035.00 | 3.04 | 60.00 | 341572 | | 108670 | 28600.00 | 29500.00 | 28400.00 | 29350.00 | 2.98 | 850.00 | 110985 | | 078000 | 15560.00 | 16490.00 | 15320.00 | 16300.00 | 2.90 | 460.00 | 64605 | | 032640 | 14880.00 | 15590.00 | 14690.00 | 14970.00 | 2.89 | 420.00 | 2264778 | | 004700 | 62800.00 | 65600.00 | 61600.00 | 65500.00 | 2.83 | 1800.00 | 4076 | | 025620 | 12780.00 | 13490.00 | 12560.00 | 13130.00 | 2.74 | 350.00 | 57024 | | 012510 | 91000.00 | 95500.00 | 86700.00 | 94200.00 | 2.73 | 2500.00 | 451189 | | 004440 | 4260.00 | 4880.00 | 4030.00 | 4375.00 | 2.70 | 115.00 | 99812 | | 170900 | 51100.00 | 52000.00 | 49900.00 | 51400.00 | 2.59 | 1300.00 | 103276 | | 094800 | 4280.00 | 4345.00 | 4235.00 | 4250.00 | 2.53 | 105.00 | 37268 | | 009440 | 738.00 | 757.00 | 738.00 | 756.00 | 2.44 | 18.00 | 24206 | | 010660 | 4685.00 | 4890.00 | 4560.00 | 4840.00 | 2.43 | 115.00 | 698542 | | 026890 | 10320.00 | 10850.00 | 10040.00 | 10750.00 | 2.38 | 250.00 | 213370 | | 009770 | 29150.00 | 29150.00 | 28300.00 | 28950.00 | 2.30 | 650.00 | 11066 | | 148250 | 6200.00 | 6300.00 | 5940.00 | 6300.00 | 2.27 | 140.00 | 86898 | |
|
