| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 251.00 | 280.00 | 205.00 | 210.00 | -14.98 | -37.00 | 168729515 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 001510 | 1850.00 | 1902.00 | 1766.00 | 1805.00 | -2.43 | -45.00 | 25554343 | | 047040 | 9950.00 | 10910.00 | 9750.00 | 10460.00 | 5.13 | 510.00 | 23798481 | | 005930 | 186600.00 | 190000.00 | 185900.00 | 187900.00 | -1.11 | -2100.00 | 20319296 | | 011930 | 2440.00 | 2540.00 | 2385.00 | 2450.00 | 0.62 | 15.00 | 18996848 | | 006340 | 5500.00 | 6110.00 | 5380.00 | 5870.00 | 8.10 | 440.00 | 16850909 | | 010140 | 28900.00 | 30950.00 | 28700.00 | 30850.00 | 7.12 | 2050.00 | 16039870 | | 004060 | 547.00 | 570.00 | 523.00 | 536.00 | -3.77 | -21.00 | 15610430 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 047400 | 1602.00 | 1917.00 | 1550.00 | 1646.00 | 11.59 | 171.00 | 14378252 | | 025860 | 8620.00 | 9200.00 | 8330.00 | 8730.00 | 8.31 | 670.00 | 11060651 | | 088350 | 5040.00 | 5070.00 | 4790.00 | 4910.00 | -3.73 | -190.00 | 9864147 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 018880 | 4050.00 | 4190.00 | 4005.00 | 4135.00 | 1.72 | 70.00 | 8314018 | | 322000 | 103200.00 | 135300.00 | 103200.00 | 130700.00 | 24.48 | 25700.00 | 8049921 | | 007120 | 1423.00 | 1849.00 | 1423.00 | 1755.00 | 23.33 | 332.00 | 7549421 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 009830 | 50600.00 | 53600.00 | 50400.00 | 53000.00 | 3.11 | 1600.00 | 6730943 | | 092220 | 1480.00 | 1480.00 | 1385.00 | 1395.00 | -5.74 | -85.00 | 6240787 | | 002360 | 447.00 | 454.00 | 415.00 | 423.00 | 0.24 | 1.00 | 5900841 | | 005880 | 2210.00 | 2245.00 | 2165.00 | 2245.00 | 2.28 | 50.00 | 5802694 | | 008350 | 1361.00 | 1389.00 | 1298.00 | 1317.00 | -0.75 | -10.00 | 5158138 | | 011330 | 813.00 | 813.00 | 739.00 | 757.00 | -6.08 | -49.00 | 5071710 | | 034020 | 101000.00 | 104600.00 | 101000.00 | 103500.00 | 2.48 | 2500.00 | 4875165 | | 005935 | 136300.00 | 139200.00 | 134000.00 | 134000.00 | -3.53 | -4900.00 | 4864963 | | 117580 | 12140.00 | 12480.00 | 11290.00 | 11350.00 | -1.48 | -170.00 | 4861507 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 005010 | 4655.00 | 5100.00 | 4620.00 | 4960.00 | 7.59 | 350.00 | 4605753 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 004090 | 21850.00 | 22200.00 | 20050.00 | 20200.00 | -0.25 | -50.00 | 4434428 | | 014530 | 4230.00 | 4340.00 | 3980.00 | 4065.00 | 0.25 | 10.00 | 4260496 | | 007460 | 320.00 | 340.00 | 318.00 | 320.00 | 0.00 | 0.00 | 4112556 | | 006800 | 71500.00 | 72100.00 | 69000.00 | 70400.00 | -1.40 | -1000.00 | 4095454 | | 097230 | 24300.00 | 26700.00 | 23900.00 | 25900.00 | 6.58 | 1600.00 | 3877432 | | 028670 | 5000.00 | 5250.00 | 5000.00 | 5250.00 | 3.75 | 190.00 | 3839596 | | 001550 | 15260.00 | 17600.00 | 14710.00 | 16140.00 | 11.31 | 1640.00 | 3672171 | | 336260 | 40450.00 | 47700.00 | 40200.00 | 46250.00 | 12.53 | 5150.00 | 3652651 | | 034220 | 11940.00 | 12390.00 | 11850.00 | 11860.00 | -1.58 | -190.00 | 3630857 | | 010820 | 7780.00 | 7990.00 | 7210.00 | 7320.00 | -4.56 | -350.00 | 3539728 | | 001440 | 30050.00 | 31650.00 | 29650.00 | 30200.00 | -0.49 | -150.00 | 3532013 | | 000660 | 938000.00 | 963000.00 | 928000.00 | 930000.00 | -2.62 | -25000.00 | 3510253 | | 011200 | 21050.00 | 21650.00 | 20950.00 | 21650.00 | 3.10 | 650.00 | 3177537 | | 003490 | 24150.00 | 24500.00 | 23650.00 | 24250.00 | -1.42 | -350.00 | 3031004 | | 001620 | 704.00 | 709.00 | 598.00 | 627.00 | -10.94 | -77.00 | 2913555 | |
|
