| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004060 | 523.00 | 578.00 | 470.00 | 491.00 | | | 154218285 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 009830 | 35500.00 | 45400.00 | 35400.00 | 42000.00 | | | 53411613 | | 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 | | 005930 | 154100.00 | 160300.00 | 151600.00 | 158600.00 | | | 36252250 | | 011930 | 2105.00 | 2245.00 | 1970.00 | 2205.00 | | | 34477076 | | 007110 | 1606.00 | 1947.00 | 1549.00 | 1811.00 | | | 20005423 | | 004410 | 158.00 | 160.00 | 145.00 | 146.00 | | | 16896638 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 018880 | 3810.00 | 3925.00 | 3670.00 | 3760.00 | | | 14546653 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12301950 | | 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 | | 005880 | 2070.00 | 2090.00 | 1984.00 | 2045.00 | | | 8616109 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 006800 | 47000.00 | 48850.00 | 44100.00 | 48000.00 | | | 7748719 | | 007460 | 640.00 | 640.00 | 607.00 | 613.00 | | | 7395864 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 002760 | 1301.00 | 1423.00 | 1279.00 | 1310.00 | | | 6995714 | | 001510 | 860.00 | 871.00 | 847.00 | 857.00 | | | 6892436 | | 047040 | 5300.00 | 5650.00 | 5110.00 | 5520.00 | | | 6166128 | | 034020 | 88300.00 | 89500.00 | 85200.00 | 89000.00 | | | 5939990 | | 009270 | 1401.00 | 1517.00 | 1348.00 | 1507.00 | | | 5849918 | | 000660 | 805000.00 | 850000.00 | 791000.00 | 839000.00 | | | 5771667 | | 322000 | 78300.00 | 96600.00 | 77200.00 | 84200.00 | | | 5355072 | | 128820 | 10150.00 | 10260.00 | 8110.00 | 8430.00 | | | 4813740 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 088350 | 3580.00 | 3615.00 | 3495.00 | 3585.00 | | | 4732744 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 001440 | 30500.00 | 30800.00 | 28700.00 | 30250.00 | | | 4463104 | | 003530 | 6110.00 | 6270.00 | 5860.00 | 6090.00 | | | 4434437 | | 005935 | 109200.00 | 112500.00 | 106800.00 | 112400.00 | | | 4320902 | | 323410 | 26950.00 | 27000.00 | 25150.00 | 26000.00 | | | 4237840 | | 010140 | 27200.00 | 27800.00 | 26500.00 | 27500.00 | | | 4117308 | | 035720 | 57500.00 | 57700.00 | 55500.00 | 56200.00 | | | 3987584 | | 000490 | 12500.00 | 13100.00 | 11100.00 | 11500.00 | | | 3950031 | | 105560 | 143900.00 | 154200.00 | 140000.00 | 149300.00 | | | 3824998 | | 002140 | 2435.00 | 2860.00 | 2385.00 | 2510.00 | | | 3478802 | | 004310 | 13130.00 | 13570.00 | 11560.00 | 11880.00 | | | 3289556 | | 001550 | 10770.00 | 14100.00 | 10470.00 | 13410.00 | | | 3228344 | | 272210 | 103300.00 | 106300.00 | 98900.00 | 103000.00 | | | 3168488 | | 011000 | 2040.00 | 2155.00 | 1951.00 | 1999.00 | | | 3021982 | | 001360 | 1942.00 | 2060.00 | 1853.00 | 2000.00 | | | 2994035 | | 002100 | 9150.00 | 10540.00 | 8990.00 | 9630.00 | | | 2915392 | | 017670 | 73600.00 | 73700.00 | 67600.00 | 69200.00 | | | 2886610 | | 010660 | 5900.00 | 6590.00 | 5760.00 | 6500.00 | | | 2834511 | | 003490 | 23850.00 | 23850.00 | 23100.00 | 23500.00 | | | 2827768 | | 055550 | 90100.00 | 93600.00 | 87800.00 | 93600.00 | | | 2796157 | |
|
