| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 005880 | 2215.00 | 2770.00 | 2215.00 | 2515.00 | 14.32 | 315.00 | 197765524 | | 008350 | 1597.00 | 1850.00 | 1595.00 | 1715.00 | 13.88 | 209.00 | 140814333 | | 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 | | 004410 | 208.00 | 210.00 | 197.00 | 198.00 | -3.88 | -8.00 | 27516419 | | 018470 | 1373.00 | 1470.00 | 1295.00 | 1344.00 | 6.33 | 80.00 | 26592593 | | 047040 | 12700.00 | 12780.00 | 11910.00 | 11980.00 | -2.76 | -340.00 | 25441216 | | 001510 | 1792.00 | 1835.00 | 1691.00 | 1727.00 | -3.03 | -54.00 | 21188075 | | 005930 | 184600.00 | 189000.00 | 183600.00 | 188700.00 | 2.83 | 5200.00 | 19747901 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 028670 | 5050.00 | 5460.00 | 5050.00 | 5100.00 | 0.99 | 50.00 | 11526913 | | 002070 | 415.00 | 420.00 | 345.00 | 375.00 | -23.78 | -117.00 | 11476483 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 010820 | 7380.00 | 8490.00 | 7380.00 | 8000.00 | 9.44 | 690.00 | 9566793 | | 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 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 010140 | 30500.00 | 30500.00 | 28550.00 | 28750.00 | -6.35 | -1950.00 | 7119239 | | 011930 | 2400.00 | 2410.00 | 2230.00 | 2240.00 | -5.49 | -130.00 | 7057254 | | 004140 | 2685.00 | 2925.00 | 2670.00 | 2750.00 | 4.36 | 115.00 | 6470258 | | 006340 | 5990.00 | 6150.00 | 5710.00 | 5800.00 | -3.01 | -180.00 | 6325689 | | 088350 | 4775.00 | 4890.00 | 4645.00 | 4705.00 | -1.36 | -65.00 | 6135975 | | 034020 | 108000.00 | 110700.00 | 105000.00 | 105700.00 | -0.75 | -800.00 | 5817407 | | 025860 | 9330.00 | 9560.00 | 8590.00 | 8650.00 | -3.35 | -300.00 | 5687114 | | 097230 | 28000.00 | 29300.00 | 26450.00 | 26550.00 | -1.30 | -350.00 | 5271559 | | 011700 | 5040.00 | 5500.00 | 4965.00 | 5010.00 | 1.31 | 65.00 | 4793922 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 018880 | 4030.00 | 4055.00 | 3970.00 | 4000.00 | -1.36 | -55.00 | 4673586 | | 085310 | 1034.00 | 1170.00 | 1003.00 | 1068.00 | 3.29 | 34.00 | 4585871 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 002780 | 891.00 | 891.00 | 783.00 | 793.00 | 6.02 | 45.00 | 4524706 | | 092220 | 1380.00 | 1451.00 | 1359.00 | 1451.00 | 4.46 | 62.00 | 4523351 | | 085620 | 15010.00 | 17160.00 | 14760.00 | 17160.00 | 30.00 | 3960.00 | 4478555 | | 006800 | 70700.00 | 73000.00 | 69200.00 | 70900.00 | 2.01 | 1400.00 | 4166413 | | 000660 | 925000.00 | 975000.00 | 924000.00 | 974000.00 | 7.03 | 64000.00 | 3765004 | | 004060 | 526.00 | 536.00 | 514.00 | 517.00 | -0.58 | -3.00 | 3709506 | | 009830 | 48300.00 | 48950.00 | 45250.00 | 46050.00 | -5.44 | -2650.00 | 3345092 | | 007460 | 308.00 | 320.00 | 299.00 | 314.00 | 2.61 | 8.00 | 3344686 | | 005935 | 134200.00 | 139200.00 | 133900.00 | 138300.00 | 3.29 | 4400.00 | 3343642 | | 069460 | 721.00 | 721.00 | 721.00 | 721.00 | 29.91 | 166.00 | 3241082 | | 034220 | 11400.00 | 11850.00 | 11360.00 | 11430.00 | 0.62 | 70.00 | 2902609 | | 044450 | 10560.00 | 11610.00 | 10400.00 | 10650.00 | 0.85 | 90.00 | 2789824 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 002360 | 413.00 | 415.00 | 391.00 | 394.00 | -2.96 | -12.00 | 2736156 | | 105840 | 28950.00 | 29500.00 | 26400.00 | 26500.00 | -6.19 | -1750.00 | 2629742 | | 001550 | 17700.00 | 19730.00 | 17210.00 | 17450.00 | 1.10 | 190.00 | 2495790 | | 003530 | 7160.00 | 7520.00 | 7140.00 | 7420.00 | 3.78 | 270.00 | 2330533 | | 001780 | 2220.00 | 2235.00 | 2145.00 | 2145.00 | 0.23 | 5.00 | 2293790 | |
|
