| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 001360 | 1505.00 | 1773.00 | 1431.00 | 1773.00 | 29.99 | 409.00 | 15175989 | | 084670 | 25000.00 | 27750.00 | 22550.00 | 27750.00 | 29.98 | 6400.00 | 1083830 | | 004310 | 5790.00 | 6570.00 | 5730.00 | 6570.00 | 29.84 | 1510.00 | 3545460 | | 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 | | 092200 | 11240.00 | 13740.00 | 11130.00 | 12840.00 | 14.95 | 1670.00 | 17899707 | | 065350 | 72500.00 | 77700.00 | 68900.00 | 71100.00 | 12.50 | 7900.00 | 950170 | | 134580 | 2055.00 | 2275.00 | 2045.00 | 2260.00 | 12.44 | 250.00 | 470891 | | 001430 | 28100.00 | 31500.00 | 27750.00 | 31400.00 | 11.74 | 3300.00 | 314666 | | 003570 | 43650.00 | 47500.00 | 43100.00 | 47500.00 | 10.47 | 4500.00 | 212504 | | 002995 | 14090.00 | 17100.00 | 14090.00 | 15550.00 | 10.36 | 1460.00 | 48741 | | 298690 | 1722.00 | 2240.00 | 1716.00 | 1900.00 | 10.21 | 176.00 | 21689674 | | 005950 | 9450.00 | 10930.00 | 9260.00 | 10140.00 | 9.50 | 880.00 | 3114869 | | 005965 | 22000.00 | 25900.00 | 20650.00 | 21650.00 | 8.52 | 1700.00 | 32452 | | 005070 | 51100.00 | 55000.00 | 51000.00 | 54800.00 | 8.30 | 4200.00 | 885107 | | 014280 | 6380.00 | 6950.00 | 6320.00 | 6810.00 | 7.92 | 500.00 | 3128380 | | 032350 | 21800.00 | 23300.00 | 21300.00 | 23000.00 | 7.73 | 1650.00 | 2365961 | | 028100 | 17800.00 | 17860.00 | 17080.00 | 17650.00 | 7.62 | 1250.00 | 141970 | | 014285 | 11330.00 | 13100.00 | 11330.00 | 12570.00 | 7.53 | 880.00 | 52735 | | 012610 | 3110.00 | 3630.00 | 3045.00 | 3260.00 | 7.06 | 215.00 | 10386771 | | 003670 | 208500.00 | 221000.00 | 207000.00 | 220500.00 | 7.04 | 14500.00 | 591805 | | 004835 | 7550.00 | 9460.00 | 7460.00 | 7790.00 | 6.86 | 500.00 | 980674 | | 000225 | 4830.00 | 5340.00 | 4830.00 | 5160.00 | 6.83 | 330.00 | 109671 | | 078520 | 9670.00 | 10370.00 | 9670.00 | 10260.00 | 6.76 | 650.00 | 459327 | | 307950 | 298000.00 | 307000.00 | 282000.00 | 302000.00 | 6.53 | 18500.00 | 586809 | | 244920 | 9000.00 | 9270.00 | 9000.00 | 9100.00 | 6.18 | 530.00 | 588211 | | 000660 | 543000.00 | 580000.00 | 533000.00 | 577000.00 | 6.07 | 33000.00 | 4288433 | | 272450 | 6710.00 | 8380.00 | 6580.00 | 7080.00 | 5.99 | 400.00 | 2234524 | | 064350 | 187900.00 | 193000.00 | 184100.00 | 192100.00 | 5.55 | 10100.00 | 1125766 | | 006110 | 24500.00 | 25650.00 | 24350.00 | 25550.00 | 5.36 | 1300.00 | 109050 | | 005420 | 16550.00 | 17280.00 | 16460.00 | 17240.00 | 5.31 | 870.00 | 328474 | | 071950 | 3805.00 | 4095.00 | 3805.00 | 4000.00 | 5.26 | 200.00 | 60015 | | 013360 | 2305.00 | 2680.00 | 1980.00 | 2315.00 | 5.23 | 115.00 | 36990064 | | 042660 | 113700.00 | 114000.00 | 110500.00 | 114000.00 | 5.07 | 5500.00 | 1936008 | | 007460 | 710.00 | 799.00 | 702.00 | 746.00 | 5.07 | 36.00 | 11772575 | | 058730 | 3315.00 | 3515.00 | 3280.00 | 3440.00 | 5.04 | 165.00 | 743351 | | 011500 | 15230.00 | 15960.00 | 15220.00 | 15930.00 | 4.94 | 750.00 | 175435 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 012280 | 900.00 | 950.00 | 895.00 | 944.00 | 4.89 | 44.00 | 336121 | | 010640 | 3800.00 | 4060.00 | 3800.00 | 4025.00 | 4.82 | 185.00 | 227916 | | 007660 | 135600.00 | 142900.00 | 132100.00 | 141700.00 | 4.81 | 6500.00 | 1920974 | | 012450 | 907000.00 | 943000.00 | 899000.00 | 937000.00 | 4.69 | 42000.00 | 231159 | | 000670 | 67500.00 | 70500.00 | 67400.00 | 70500.00 | 4.60 | 3100.00 | 46565 | | 004105 | 3595.00 | 3940.00 | 3550.00 | 3750.00 | 4.31 | 155.00 | 198379 | | 011155 | 14700.00 | 17150.00 | 14700.00 | 15270.00 | 4.23 | 620.00 | 635 | | 013520 | 2215.00 | 2330.00 | 2190.00 | 2300.00 | 4.07 | 90.00 | 332823 | | 079550 | 377500.00 | 390000.00 | 376000.00 | 387000.00 | 3.89 | 14500.00 | 131383 | | 008730 | 31150.00 | 32650.00 | 30300.00 | 31250.00 | 3.82 | 1150.00 | 274491 | | 002710 | 16010.00 | 16600.00 | 16000.00 | 16600.00 | 3.81 | 610.00 | 158758 | |
|
