| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 119650 | 1581.67 | 1581.67 | 1581.67 | 1581.67 | 244.59 | 1122.67 | 0 | | 014970 | 5600.00 | 7340.00 | 5520.00 | 7340.00 | 29.91 | 1690.00 | 3990319 | | 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 | | 000885 | 63400.00 | 73000.00 | 63400.00 | 71100.00 | 16.37 | 10000.00 | 8755 | | 004020 | 30750.00 | 35850.00 | 30750.00 | 35550.00 | 16.18 | 4950.00 | 5501145 | | 009070 | 5420.00 | 6810.00 | 5260.00 | 6250.00 | 14.05 | 770.00 | 24315321 | | 009730 | 779.00 | 944.00 | 779.00 | 895.00 | 13.43 | 106.00 | 7723147 | | 005070 | 35250.00 | 38600.00 | 34950.00 | 38600.00 | 10.60 | 3700.00 | 915931 | | 010060 | 77400.00 | 87800.00 | 77300.00 | 84900.00 | 9.69 | 7500.00 | 555163 | | 012510 | 71500.00 | 78000.00 | 70900.00 | 77300.00 | 9.49 | 6700.00 | 980814 | | 069620 | 155500.00 | 161000.00 | 152600.00 | 158800.00 | 9.29 | 13500.00 | 112253 | | 000157 | 369000.00 | 412000.00 | 358500.00 | 384000.00 | 9.09 | 32000.00 | 18430 | | 000210 | 49650.00 | 53500.00 | 48850.00 | 51400.00 | 8.90 | 4200.00 | 527131 | | 281820 | 26200.00 | 28600.00 | 26100.00 | 28300.00 | 8.85 | 2300.00 | 254008 | | 002870 | 1214.00 | 1319.00 | 1205.00 | 1319.00 | 8.65 | 105.00 | 415026 | | 145210 | 879.00 | 1130.00 | 875.00 | 954.00 | 8.41 | 74.00 | 1463252 | | 005490 | 294000.00 | 318500.00 | 291000.00 | 312000.00 | 8.33 | 24000.00 | 1420531 | | 010100 | 4630.00 | 4945.00 | 4550.00 | 4940.00 | 7.98 | 365.00 | 1014345 | | 071670 | 6050.00 | 6970.00 | 5990.00 | 6500.00 | 7.79 | 470.00 | 1271595 | | 095720 | 1826.00 | 1966.00 | 1825.00 | 1966.00 | 7.55 | 138.00 | 363664 | | 015020 | 744.00 | 818.00 | 720.00 | 785.00 | 7.53 | 55.00 | 1890603 | | 059090 | 13700.00 | 14440.00 | 13620.00 | 14360.00 | 7.08 | 950.00 | 366719 | | 051910 | 248000.00 | 262500.00 | 246500.00 | 257000.00 | 7.08 | 17000.00 | 1153750 | | 105630 | 11510.00 | 11930.00 | 11330.00 | 11620.00 | 6.90 | 750.00 | 1350308 | | 007660 | 51200.00 | 53500.00 | 50900.00 | 52500.00 | 6.82 | 3350.00 | 2646638 | | 228760 | 14000.00 | 14860.00 | 13670.00 | 14710.00 | 6.59 | 910.00 | 200770 | | 178320 | 22150.00 | 23500.00 | 22000.00 | 22800.00 | 6.54 | 1400.00 | 780449 | | 285130 | 71900.00 | 76800.00 | 71750.00 | 76700.00 | 6.09 | 4400.00 | 185721 | | 051915 | 122600.00 | 131100.00 | 122600.00 | 128100.00 | 5.96 | 7200.00 | 164142 | | 002710 | 16930.00 | 18150.00 | 16820.00 | 17880.00 | 5.92 | 1000.00 | 311105 | | 249420 | 12950.00 | 13630.00 | 12850.00 | 13410.00 | 5.84 | 740.00 | 210533 | | 009150 | 136700.00 | 142700.00 | 136500.00 | 142300.00 | 5.80 | 7800.00 | 742580 | | 036460 | 41950.00 | 44700.00 | 41850.00 | 43800.00 | 5.67 | 2350.00 | 1453023 | | 272550 | 13710.00 | 14500.00 | 13700.00 | 14450.00 | 5.47 | 750.00 | 118219 | | 006405 | 108100.00 | 115200.00 | 108000.00 | 114100.00 | 5.45 | 5900.00 | 17521 | | 003160 | 15100.00 | 15720.00 | 15100.00 | 15700.00 | 5.44 | 810.00 | 342680 | | 000520 | 10650.00 | 11210.00 | 10510.00 | 11040.00 | 5.34 | 560.00 | 235669 | | 064290 | 8820.00 | 9290.00 | 8820.00 | 9290.00 | 5.33 | 470.00 | 69793 | | 006110 | 18180.00 | 19040.00 | 18020.00 | 18970.00 | 5.21 | 940.00 | 123378 | | 009420 | 25500.00 | 26450.00 | 25100.00 | 26300.00 | 5.20 | 1300.00 | 281089 | | 129260 | 2815.00 | 3075.00 | 2815.00 | 2965.00 | 5.14 | 145.00 | 855265 | | 195870 | 28200.00 | 29850.00 | 28050.00 | 29700.00 | 5.13 | 1450.00 | 204215 | | 033250 | 1141.00 | 1250.00 | 1141.00 | 1190.00 | 5.12 | 58.00 | 902793 | | 004710 | 6070.00 | 6470.00 | 6070.00 | 6370.00 | 5.12 | 310.00 | 270514 | | 036710 | 1632.00 | 1725.00 | 1613.00 | 1715.00 | 5.09 | 83.00 | 364759 | | 241590 | 8250.00 | 8300.00 | 8070.00 | 8270.00 | 5.08 | 400.00 | 731078 | | 005420 | 15480.00 | 16180.00 | 15310.00 | 15950.00 | 5.07 | 770.00 | 253372 | | 000950 | 37900.00 | 40500.00 | 37100.00 | 39800.00 | 5.01 | 1900.00 | 8650 | | 114090 | 15740.00 | 16630.00 | 15460.00 | 16180.00 | 5.00 | 770.00 | 822835 | |
|
