| 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 | | 001140 | 50.00 | 132.00 | 50.00 | 85.00 | 37.10 | 23.00 | 17579027 | | 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 | | 006800 | 31450.00 | 35500.00 | 31050.00 | 34800.00 | 16.58 | 4950.00 | 24301028 | | 001270 | 62500.00 | 76700.00 | 62500.00 | 69000.00 | 15.19 | 9100.00 | 275421 | | 001720 | 152800.00 | 171900.00 | 152800.00 | 165800.00 | 13.02 | 19100.00 | 128390 | | 058650 | 160000.00 | 184800.00 | 158200.00 | 174900.00 | 12.12 | 18900.00 | 10563 | | 003530 | 4985.00 | 5550.00 | 4980.00 | 5440.00 | 10.79 | 530.00 | 14300630 | | 002020 | 45500.00 | 50200.00 | 45150.00 | 49150.00 | 10.33 | 4600.00 | 240607 | | 011420 | 1851.00 | 2100.00 | 1851.00 | 2040.00 | 10.21 | 189.00 | 2848903 | | 00680K | 12550.00 | 13900.00 | 12540.00 | 13470.00 | 10.14 | 1240.00 | 1931400 | | 006805 | 15750.00 | 18000.00 | 15710.00 | 16600.00 | 9.93 | 1500.00 | 2542069 | | 323410 | 21450.00 | 23900.00 | 21450.00 | 23500.00 | 9.81 | 2100.00 | 7001815 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 028050 | 25000.00 | 28500.00 | 24950.00 | 27000.00 | 8.65 | 2150.00 | 3099137 | | 026890 | 10200.00 | 11160.00 | 10100.00 | 11050.00 | 8.44 | 860.00 | 343189 | | 035420 | 248000.00 | 269500.00 | 246500.00 | 266000.00 | 8.35 | 20500.00 | 5034280 | | 030610 | 10630.00 | 11400.00 | 10600.00 | 11370.00 | 8.29 | 870.00 | 358066 | | 128940 | 430000.00 | 470500.00 | 428000.00 | 465500.00 | 8.13 | 35000.00 | 304866 | | 006220 | 11440.00 | 12420.00 | 11440.00 | 12410.00 | 8.10 | 930.00 | 1054436 | | 002790 | 26800.00 | 28900.00 | 26650.00 | 28750.00 | 8.08 | 2150.00 | 368360 | | 012630 | 16800.00 | 18760.00 | 16800.00 | 18000.00 | 7.78 | 1300.00 | 398773 | | 016740 | 4080.00 | 4450.00 | 4080.00 | 4390.00 | 7.60 | 310.00 | 491139 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 088350 | 3270.00 | 3500.00 | 3240.00 | 3440.00 | 7.33 | 235.00 | 7961423 | | 010060 | 116600.00 | 124800.00 | 116600.00 | 123600.00 | 7.20 | 8300.00 | 302900 | | 001290 | 642.00 | 726.00 | 642.00 | 680.00 | 7.09 | 45.00 | 3103509 | | 001080 | 49800.00 | 53800.00 | 49700.00 | 53500.00 | 7.00 | 3500.00 | 17763 | | 002380 | 446000.00 | 482000.00 | 445500.00 | 474500.00 | 6.99 | 31000.00 | 61318 | | 000370 | 5630.00 | 6050.00 | 5580.00 | 5990.00 | 6.96 | 390.00 | 1157855 | | 003540 | 27900.00 | 29900.00 | 27850.00 | 29400.00 | 6.91 | 1900.00 | 653682 | | 003240 | 785000.00 | 819000.00 | 784000.00 | 811000.00 | 6.71 | 51000.00 | 4858 | | 000215 | 21400.00 | 22850.00 | 21400.00 | 22750.00 | 6.56 | 1400.00 | 16722 | | 002760 | 1100.00 | 1270.00 | 1079.00 | 1131.00 | 6.10 | 65.00 | 10996546 | | 004960 | 9690.00 | 10430.00 | 9660.00 | 10180.00 | 6.04 | 580.00 | 264018 | | 000210 | 36850.00 | 39200.00 | 36850.00 | 38600.00 | 6.04 | 2200.00 | 182056 | | 007660 | 113200.00 | 120800.00 | 112000.00 | 119900.00 | 6.01 | 6800.00 | 1703212 | | 002900 | 6370.00 | 6640.00 | 6300.00 | 6590.00 | 5.95 | 370.00 | 650944 | | 000320 | 21000.00 | 21950.00 | 20950.00 | 21500.00 | 5.91 | 1200.00 | 82993 | | 004700 | 72100.00 | 75900.00 | 72100.00 | 73700.00 | 5.89 | 4100.00 | 10262 | | 003535 | 7830.00 | 8500.00 | 7790.00 | 8310.00 | 5.86 | 460.00 | 77982 | | 001200 | 3575.00 | 3755.00 | 3560.00 | 3730.00 | 5.82 | 205.00 | 2447431 | | 006280 | 153000.00 | 161800.00 | 153000.00 | 161500.00 | 5.76 | 8800.00 | 80220 | | 003030 | 132500.00 | 138400.00 | 129200.00 | 137900.00 | 5.75 | 7500.00 | 40449 | | 009830 | 28700.00 | 30400.00 | 28650.00 | 29700.00 | 5.69 | 1600.00 | 4039404 | | 001500 | 8680.00 | 9090.00 | 8640.00 | 9070.00 | 5.59 | 480.00 | 596159 | | 035510 | 17250.00 | 18300.00 | 17150.00 | 18000.00 | 5.57 | 950.00 | 560021 | | 128820 | 5890.00 | 6370.00 | 5790.00 | 6200.00 | 5.44 | 320.00 | 1429779 | |
|
