| 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 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 012320 | 55400.00 | 71800.00 | 55400.00 | 67200.00 | 21.52 | 11900.00 | 460266 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 015360 | 68200.00 | 84200.00 | 67400.00 | 79200.00 | 15.79 | 10800.00 | 113162 | | 002760 | 1175.00 | 1430.00 | 1146.00 | 1284.00 | 14.03 | 158.00 | 34936991 | | 081000 | 12410.00 | 14600.00 | 12370.00 | 13760.00 | 11.69 | 1440.00 | 790002 | | 008355 | 14300.00 | 15900.00 | 14270.00 | 15900.00 | 11.58 | 1650.00 | 18543 | | 020000 | 15340.00 | 17180.00 | 15340.00 | 17100.00 | 11.47 | 1760.00 | 695324 | | 001390 | 5370.00 | 6100.00 | 5320.00 | 5860.00 | 10.15 | 540.00 | 1957163 | | 000990 | 102100.00 | 106300.00 | 99500.00 | 104700.00 | 9.52 | 9100.00 | 802218 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 023590 | 48500.00 | 53700.00 | 47500.00 | 51400.00 | 9.36 | 4400.00 | 361174 | | 195870 | 60700.00 | 64700.00 | 59700.00 | 63700.00 | 9.26 | 5400.00 | 752434 | | 128940 | 476000.00 | 550000.00 | 473000.00 | 519000.00 | 9.26 | 44000.00 | 455823 | | 298050 | 264000.00 | 274000.00 | 260000.00 | 266500.00 | 8.78 | 21500.00 | 75998 | | 007460 | 707.00 | 790.00 | 700.00 | 767.00 | 8.49 | 60.00 | 15012367 | | 029460 | 30500.00 | 32700.00 | 30350.00 | 32700.00 | 8.10 | 2450.00 | 115429 | | 005420 | 16260.00 | 17400.00 | 16190.00 | 17290.00 | 8.06 | 1290.00 | 783143 | | 047040 | 4855.00 | 5340.00 | 4845.00 | 5190.00 | 8.01 | 385.00 | 10859382 | | 007810 | 64600.00 | 69000.00 | 64000.00 | 68000.00 | 7.94 | 5000.00 | 401275 | | 281820 | 42900.00 | 44700.00 | 42200.00 | 44650.00 | 7.59 | 3150.00 | 338278 | | 012610 | 4505.00 | 4990.00 | 4505.00 | 4835.00 | 7.44 | 335.00 | 3514685 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 520009 | 6715.00 | 6810.00 | 6690.00 | 6760.00 | 7.30 | 460.00 | 111880 | | 192650 | 7560.00 | 8110.00 | 7530.00 | 8060.00 | 7.18 | 540.00 | 1581236 | | 001210 | 995.00 | 1093.00 | 990.00 | 1060.00 | 7.07 | 70.00 | 5238750 | | 353200 | 53100.00 | 55900.00 | 52500.00 | 54500.00 | 7.07 | 3600.00 | 2178472 | | 002710 | 16100.00 | 16900.00 | 16050.00 | 16880.00 | 6.70 | 1060.00 | 480150 | | 000670 | 60800.00 | 64800.00 | 59500.00 | 63200.00 | 6.58 | 3900.00 | 62586 | | 010120 | 560000.00 | 582000.00 | 537000.00 | 572000.00 | 6.52 | 35000.00 | 492592 | | 028050 | 30450.00 | 32350.00 | 30300.00 | 32150.00 | 6.46 | 1950.00 | 2084496 | | 005070 | 52000.00 | 54900.00 | 51500.00 | 54500.00 | 6.45 | 3300.00 | 845472 | | 007690 | 36850.00 | 38400.00 | 36300.00 | 37800.00 | 6.33 | 2250.00 | 68439 | | 020150 | 40700.00 | 43000.00 | 40200.00 | 42800.00 | 6.07 | 2450.00 | 836332 | | 093370 | 8290.00 | 8600.00 | 8150.00 | 8450.00 | 5.89 | 470.00 | 2577933 | | 011000 | 1885.00 | 2125.00 | 1883.00 | 1947.00 | 5.82 | 107.00 | 4995458 | | 019175 | 20500.00 | 23000.00 | 20500.00 | 21350.00 | 5.69 | 1150.00 | 14074 | | 004170 | 280000.00 | 302500.00 | 274500.00 | 297500.00 | 5.68 | 16000.00 | 153945 | | 007660 | 122400.00 | 127900.00 | 122200.00 | 125400.00 | 5.47 | 6500.00 | 2207512 | | 064350 | 214000.00 | 227000.00 | 210000.00 | 223000.00 | 5.44 | 11500.00 | 1400214 | | 271560 | 115800.00 | 120900.00 | 115000.00 | 117000.00 | 5.41 | 6000.00 | 400474 | | 005490 | 363500.00 | 383500.00 | 359500.00 | 378000.00 | 5.15 | 18500.00 | 1185336 | | 000660 | 810000.00 | 854000.00 | 803000.00 | 841000.00 | 5.12 | 41000.00 | 6091399 | | 103590 | 64500.00 | 66400.00 | 62300.00 | 66000.00 | 5.10 | 3200.00 | 889589 | | 093050 | 18610.00 | 19100.00 | 18610.00 | 18790.00 | 5.09 | 910.00 | 93413 | | 183190 | 11910.00 | 12550.00 | 11910.00 | 12470.00 | 4.97 | 590.00 | 169303 | | 077500 | 6350.00 | 6700.00 | 6350.00 | 6560.00 | 4.96 | 310.00 | 443232 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | |
|
