| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 011230 | 7880.00 | 10140.00 | 7720.00 | 10140.00 | 30.00 | 2340.00 | 10115682 | | 010600 | 2140.00 | 2780.00 | 2005.00 | 2780.00 | 29.91 | 640.00 | 67089310 | | 130660 | 7220.00 | 9120.00 | 7220.00 | 9120.00 | 29.91 | 2100.00 | 5877848 | | 001570 | 89100.00 | 108800.00 | 88500.00 | 105900.00 | 21.86 | 19000.00 | 10348531 | | 105840 | 9810.00 | 11220.00 | 9600.00 | 11050.00 | 19.46 | 1800.00 | 11729985 | | 001745 | 11820.00 | 13800.00 | 11350.00 | 13800.00 | 18.97 | 2200.00 | 58108 | | 009470 | 20150.00 | 24600.00 | 20100.00 | 23400.00 | 16.13 | 3250.00 | 2804274 | | 011700 | 5860.00 | 6410.00 | 5800.00 | 5930.00 | 14.48 | 750.00 | 13536688 | | 004565 | 13500.00 | 19200.00 | 11110.00 | 11120.00 | 13.93 | 1360.00 | 124854 | | 272210 | 15450.00 | 17720.00 | 15310.00 | 17220.00 | 12.99 | 1980.00 | 15629024 | | 214330 | 845.00 | 945.00 | 845.00 | 935.00 | 10.65 | 90.00 | 6189311 | | 011810 | 13480.00 | 14800.00 | 13130.00 | 14800.00 | 10.61 | 1420.00 | 4558734 | | 010120 | 84400.00 | 90200.00 | 84300.00 | 90200.00 | 9.33 | 7700.00 | 530911 | | 298040 | 125800.00 | 134600.00 | 125000.00 | 134600.00 | 9.16 | 11300.00 | 149114 | | 005420 | 53000.00 | 59900.00 | 53000.00 | 57400.00 | 8.92 | 4700.00 | 3773295 | | 189860 | 5900.00 | 6780.00 | 5760.00 | 6150.00 | 8.47 | 480.00 | 4180681 | | 002820 | 2665.00 | 2990.00 | 2665.00 | 2915.00 | 8.36 | 225.00 | 93836 | | 059090 | 10340.00 | 11290.00 | 10330.00 | 11090.00 | 8.30 | 850.00 | 1074184 | | 047400 | 3855.00 | 4325.00 | 3855.00 | 4205.00 | 8.24 | 320.00 | 6237206 | | 001340 | 7900.00 | 8700.00 | 7840.00 | 8500.00 | 8.01 | 630.00 | 6354457 | | 001230 | 17650.00 | 18950.00 | 17110.00 | 18820.00 | 7.91 | 1380.00 | 3065545 | | 052690 | 74300.00 | 81700.00 | 74300.00 | 78000.00 | 7.88 | 5700.00 | 1236598 | | 017370 | 4980.00 | 5680.00 | 4550.00 | 4940.00 | 7.63 | 350.00 | 3182570 | | 081580 | 2605.00 | 2820.00 | 2595.00 | 2795.00 | 7.50 | 195.00 | 256119 | | 000500 | 20450.00 | 21800.00 | 20400.00 | 21750.00 | 7.41 | 1500.00 | 152010 | | 095720 | 2390.00 | 2525.00 | 2380.00 | 2525.00 | 7.22 | 170.00 | 492581 | | 017040 | 2800.00 | 2980.00 | 2800.00 | 2975.00 | 7.21 | 200.00 | 4266874 | | 012450 | 132000.00 | 143900.00 | 130200.00 | 141200.00 | 7.13 | 9400.00 | 1100309 | | 006260 | 88800.00 | 94500.00 | 88800.00 | 94500.00 | 7.02 | 6200.00 | 336333 | | 011500 | 19690.00 | 20850.00 | 19420.00 | 20750.00 | 7.01 | 1360.00 | 687150 | | 018500 | 3850.00 | 4150.00 | 3470.00 | 3995.00 | 6.96 | 260.00 | 7889168 | | 058430 | 51400.00 | 55500.00 | 50100.00 | 54300.00 | 6.89 | 3500.00 | 357381 | | 010660 | 4095.00 | 4475.00 | 4095.00 | 4350.00 | 6.88 | 280.00 | 2522131 | | 103590 | 10800.00 | 11590.00 | 10800.00 | 11510.00 | 6.87 | 740.00 | 1062089 | | 042660 | 42050.00 | 45000.00 | 41200.00 | 44900.00 | 6.78 | 2850.00 | 1687664 | | 064290 | 31750.00 | 34350.00 | 31750.00 | 33500.00 | 6.52 | 2050.00 | 478263 | | 001120 | 33100.00 | 35200.00 | 32800.00 | 35200.00 | 6.34 | 2100.00 | 533499 | | 034020 | 18050.00 | 18930.00 | 18030.00 | 18850.00 | 6.32 | 1120.00 | 12353405 | | 003030 | 192700.00 | 205000.00 | 191200.00 | 204500.00 | 6.23 | 12000.00 | 19969 | | 067900 | 8990.00 | 9540.00 | 8930.00 | 9530.00 | 6.12 | 550.00 | 502375 | | 051600 | 32750.00 | 34650.00 | 32650.00 | 34350.00 | 6.02 | 1950.00 | 584237 | | 267260 | 68500.00 | 73000.00 | 68500.00 | 72500.00 | 5.99 | 4100.00 | 405776 | | 014910 | 1951.00 | 2075.00 | 1951.00 | 2075.00 | 5.87 | 115.00 | 685601 | | 052020 | 14320.00 | 15280.00 | 14320.00 | 15150.00 | 5.80 | 830.00 | 390879 | | 001420 | 4950.00 | 5300.00 | 4950.00 | 5280.00 | 5.60 | 280.00 | 15021 | | 036540 | 5100.00 | 5290.00 | 5090.00 | 5290.00 | 5.59 | 280.00 | 2679411 | | 000300 | 991.00 | 1054.00 | 990.00 | 1046.00 | 5.55 | 55.00 | 3353048 | | 042700 | 29050.00 | 30500.00 | 29050.00 | 30500.00 | 5.54 | 1600.00 | 1962761 | | 018250 | 25600.00 | 26850.00 | 25300.00 | 26650.00 | 5.54 | 1400.00 | 149317 | | 008730 | 30700.00 | 32000.00 | 30700.00 | 31900.00 | 5.45 | 1650.00 | 161692 | |
|
