| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 015020 | 960.00 | 1301.00 | 910.00 | 1301.00 | 29.97 | 300.00 | 13275984 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 004105 | 4880.00 | 6380.00 | 4855.00 | 5980.00 | 21.79 | 1070.00 | 2002751 | | 013360 | 2295.00 | 2950.00 | 2000.00 | 2785.00 | 21.09 | 485.00 | 27659983 | | 084690 | 9590.00 | 11900.00 | 9370.00 | 10930.00 | 15.42 | 1460.00 | 13932664 | | 093240 | 1380.00 | 1730.00 | 1355.00 | 1583.00 | 14.71 | 203.00 | 37862300 | | 014990 | 785.00 | 971.00 | 768.00 | 896.00 | 13.99 | 110.00 | 8155221 | | 084695 | 19710.00 | 24300.00 | 19710.00 | 22700.00 | 13.22 | 2650.00 | 118630 | | 005690 | 4550.00 | 5250.00 | 4520.00 | 5170.00 | 12.64 | 580.00 | 5972479 | | 004100 | 3120.00 | 3815.00 | 3080.00 | 3470.00 | 12.30 | 380.00 | 15575111 | | 019490 | 3015.00 | 3645.00 | 3015.00 | 3375.00 | 11.94 | 360.00 | 2886559 | | 002070 | 896.00 | 1034.00 | 854.00 | 1010.00 | 11.60 | 105.00 | 3377273 | | 228760 | 18180.00 | 21000.00 | 17750.00 | 20350.00 | 11.08 | 2030.00 | 1670490 | | 004830 | 6420.00 | 7770.00 | 6420.00 | 7020.00 | 10.03 | 640.00 | 6035114 | | 159580 | 4580.00 | 5170.00 | 4510.00 | 5040.00 | 9.92 | 455.00 | 1555006 | | 002630 | 601.00 | 778.00 | 542.00 | 688.00 | 9.21 | 58.00 | 34898606 | | 011390 | 58500.00 | 72900.00 | 56700.00 | 64900.00 | 9.08 | 5400.00 | 200720 | | 035200 | 3345.00 | 3750.00 | 3055.00 | 3630.00 | 8.20 | 275.00 | 767524 | | 010660 | 2745.00 | 3260.00 | 2720.00 | 2915.00 | 7.76 | 210.00 | 13312457 | | 004835 | 10240.00 | 11500.00 | 10240.00 | 10800.00 | 7.04 | 710.00 | 120474 | | 900140 | 1653.00 | 1813.00 | 1614.00 | 1790.00 | 6.61 | 111.00 | 912444 | | 111110 | 7270.00 | 7790.00 | 7000.00 | 7750.00 | 6.60 | 480.00 | 80030 | | 051630 | 2360.00 | 2700.00 | 2220.00 | 2510.00 | 6.36 | 150.00 | 230467 | | 007110 | 1610.00 | 1827.00 | 1592.00 | 1714.00 | 6.33 | 102.00 | 23425533 | | 000040 | 393.00 | 439.00 | 393.00 | 434.00 | 6.11 | 25.00 | 371935 | | 004870 | 705.00 | 772.00 | 640.00 | 650.00 | 6.04 | 37.00 | 17417658 | | 013890 | 22200.00 | 23800.00 | 21900.00 | 23100.00 | 5.96 | 1300.00 | 347678 | | 005360 | 2020.00 | 2165.00 | 2020.00 | 2165.00 | 5.87 | 120.00 | 208629 | | 033250 | 1405.00 | 1654.00 | 1392.00 | 1498.00 | 5.79 | 82.00 | 5254544 | | 009460 | 734.00 | 824.00 | 716.00 | 720.00 | 5.57 | 38.00 | 2967045 | | 009270 | 1179.00 | 1270.00 | 1179.00 | 1244.00 | 5.33 | 63.00 | 2491269 | | 002870 | 1179.00 | 1280.00 | 1118.00 | 1210.00 | 5.22 | 60.00 | 542694 | | 024070 | 2000.00 | 2225.00 | 1980.00 | 2110.00 | 4.98 | 100.00 | 226511 | | 015590 | 492.00 | 522.00 | 488.00 | 515.00 | 4.89 | 24.00 | 1507021 | | 001685 | 16530.00 | 18310.00 | 16390.00 | 17360.00 | 4.89 | 810.00 | 213246 | | 323410 | 22650.00 | 24050.00 | 22050.00 | 23650.00 | 4.88 | 1100.00 | 2258013 | | 075130 | 2050.00 | 2335.00 | 2005.00 | 2170.00 | 4.83 | 100.00 | 2203679 | | 004770 | 1676.00 | 1918.00 | 1641.00 | 1769.00 | 4.74 | 80.00 | 11655622 | | 003780 | 6080.00 | 6600.00 | 6030.00 | 6360.00 | 4.61 | 280.00 | 569469 | | 070960 | 2955.00 | 3095.00 | 2880.00 | 3080.00 | 4.58 | 135.00 | 227802 | | 008870 | 57100.00 | 62900.00 | 56600.00 | 59000.00 | 4.42 | 2500.00 | 48572 | | 023350 | 4500.00 | 5500.00 | 4465.00 | 4890.00 | 4.38 | 205.00 | 2023991 | | 099190 | 15910.00 | 16900.00 | 15810.00 | 16750.00 | 4.23 | 680.00 | 156689 | | 004000 | 34200.00 | 35650.00 | 34150.00 | 35250.00 | 3.98 | 1350.00 | 119002 | | 500009 | 27750.00 | 27750.00 | 27750.00 | 27750.00 | 3.53 | 945.00 | 1 | | 322000 | 19250.00 | 20200.00 | 18770.00 | 20100.00 | 3.50 | 680.00 | 84233 | | 178320 | 27200.00 | 31200.00 | 24450.00 | 28350.00 | 3.47 | 950.00 | 4388751 | | 004540 | 2080.00 | 2270.00 | 2050.00 | 2150.00 | 3.37 | 70.00 | 1269902 | | 090370 | 1226.00 | 1275.00 | 1206.00 | 1267.00 | 3.34 | 41.00 | 17257 | | 129260 | 2170.00 | 2385.00 | 2135.00 | 2240.00 | 3.23 | 70.00 | 1461439 | |
|
