| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 1063.00 | 1274.00 | 1022.00 | 1274.00 | 30.00 | 294.00 | 97862702 | | 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 | | 009810 | 300.00 | 392.00 | 295.00 | 345.00 | 14.24 | 43.00 | 29121674 | | 005930 | 54900.00 | 56900.00 | 54700.00 | 56400.00 | 1.99 | 1100.00 | 18998546 | | 000490 | 10570.00 | 12170.00 | 9710.00 | 11700.00 | 18.18 | 1800.00 | 14960771 | | 002410 | 2710.00 | 3165.00 | 2680.00 | 3165.00 | 29.98 | 730.00 | 11803858 | | 053690 | 15800.00 | 20150.00 | 15610.00 | 19740.00 | 25.81 | 4050.00 | 11557223 | | 272210 | 28050.00 | 28450.00 | 24700.00 | 25050.00 | -11.33 | -3200.00 | 9617837 | | 006050 | 1907.00 | 2350.00 | 1887.00 | 2240.00 | 16.97 | 325.00 | 8838820 | | 001380 | 4005.00 | 4355.00 | 3985.00 | 4020.00 | 0.37 | 15.00 | 8418974 | | 013360 | 1440.00 | 1698.00 | 1430.00 | 1573.00 | 12.52 | 175.00 | 8392579 | | 000890 | 556.00 | 565.00 | 519.00 | 530.00 | -7.18 | -41.00 | 7250106 | | 012800 | 1401.00 | 1489.00 | 1388.00 | 1464.00 | 3.46 | 49.00 | 7137062 | | 007110 | 1495.00 | 1496.00 | 1400.00 | 1429.00 | 0.00 | 0.00 | 6225667 | | 034020 | 21650.00 | 21900.00 | 20850.00 | 20900.00 | -3.69 | -800.00 | 6182178 | | 003530 | 3850.00 | 3890.00 | 3720.00 | 3790.00 | 2.16 | 80.00 | 5494772 | | 042660 | 37300.00 | 37700.00 | 34950.00 | 35850.00 | -4.53 | -1700.00 | 5379213 | | 007460 | 1118.00 | 1205.00 | 1107.00 | 1112.00 | -0.98 | -11.00 | 5159308 | | 006740 | 1211.00 | 1420.00 | 1211.00 | 1330.00 | 8.93 | 109.00 | 4978703 | | 010140 | 11920.00 | 12030.00 | 11680.00 | 11810.00 | -0.76 | -90.00 | 4571622 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 000660 | 168200.00 | 173000.00 | 168200.00 | 168800.00 | -1.06 | -1800.00 | 3793169 | | 041020 | 5510.00 | 5830.00 | 5250.00 | 5260.00 | -4.88 | -270.00 | 3272294 | | 032640 | 10500.00 | 10930.00 | 10480.00 | 10880.00 | 2.93 | 310.00 | 2946609 | | 037270 | 4635.00 | 4650.00 | 4310.00 | 4500.00 | -2.17 | -100.00 | 2927061 | | 064350 | 67200.00 | 68100.00 | 61500.00 | 62100.00 | -7.45 | -5000.00 | 2892582 | | 019490 | 3015.00 | 3645.00 | 3015.00 | 3375.00 | 11.94 | 360.00 | 2886559 | | 002900 | 4510.00 | 5000.00 | 4465.00 | 5000.00 | 12.87 | 570.00 | 2663669 | | 010820 | 3545.00 | 3650.00 | 3475.00 | 3555.00 | -1.25 | -45.00 | 2635119 | | 316140 | 16640.00 | 16900.00 | 16530.00 | 16790.00 | 1.08 | 180.00 | 2483847 | | 011200 | 18390.00 | 18800.00 | 18300.00 | 18700.00 | 2.07 | 380.00 | 2180418 | | 002360 | 553.00 | 579.00 | 535.00 | 551.00 | 0.92 | 5.00 | 2143362 | | 036460 | 45400.00 | 47450.00 | 45350.00 | 46450.00 | 2.77 | 1250.00 | 1924173 | | 036580 | 2670.00 | 2700.00 | 2420.00 | 2565.00 | -4.11 | -110.00 | 1894323 | | 002990 | 2720.00 | 3375.00 | 2720.00 | 2930.00 | 8.52 | 230.00 | 1856515 | | 000100 | 117600.00 | 119000.00 | 113300.00 | 117200.00 | 0.09 | 100.00 | 1809799 | | 077500 | 4540.00 | 5410.00 | 4540.00 | 5050.00 | 10.14 | 465.00 | 1682499 | | 138930 | 9620.00 | 10010.00 | 9550.00 | 9850.00 | 2.71 | 260.00 | 1579346 | | 001260 | 7710.00 | 9840.00 | 7710.00 | 9500.00 | 25.50 | 1930.00 | 1565752 | | 030520 | 22850.00 | 23200.00 | 21400.00 | 21600.00 | -6.49 | -1500.00 | 1486222 | | 004870 | 639.00 | 643.00 | 612.00 | 639.00 | 0.47 | 3.00 | 1479520 | | 058630 | 6800.00 | 6840.00 | 5620.00 | 5690.00 | -16.08 | -1090.00 | 1479131 | | 084680 | 1581.00 | 1730.00 | 1568.00 | 1599.00 | 0.63 | 10.00 | 1451117 | | 105560 | 96100.00 | 97800.00 | 94300.00 | 97300.00 | 1.78 | 1700.00 | 1310753 | | 007660 | 22700.00 | 23600.00 | 22350.00 | 22700.00 | -0.44 | -100.00 | 1279471 | | 002720 | 5910.00 | 6090.00 | 5800.00 | 5990.00 | 3.63 | 210.00 | 1260764 | | 042670 | 7300.00 | 7440.00 | 7180.00 | 7280.00 | 0.69 | 50.00 | 1253101 | | 178320 | 27950.00 | 28300.00 | 25550.00 | 26350.00 | -7.05 | -2000.00 | 1249992 | | 005935 | 47500.00 | 49050.00 | 47450.00 | 48800.00 | 2.74 | 1300.00 | 1237108 | |
|
