| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 1952.00 | 2195.00 | 1952.00 | 2145.00 | 16.58 | 305.00 | 123790402 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 008350 | 1733.00 | 1830.00 | 1575.00 | 1632.00 | -9.33 | -168.00 | 83568762 | | 047040 | 16880.00 | 19880.00 | 16830.00 | 19430.00 | 24.95 | 3880.00 | 79279818 | | 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 | 179000.00 | 190800.00 | 178000.00 | 189600.00 | 13.40 | 22400.00 | 31315774 | | 005880 | 2265.00 | 2460.00 | 2205.00 | 2415.00 | 0.84 | 20.00 | 30438258 | | 018470 | 1400.00 | 1471.00 | 1303.00 | 1399.00 | -13.05 | -210.00 | 28244195 | | 017900 | 2945.00 | 3470.00 | 2905.00 | 3320.00 | 21.39 | 585.00 | 16455243 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 004410 | 178.00 | 181.00 | 174.00 | 179.00 | 2.87 | 5.00 | 13464216 | | 011930 | 2710.00 | 2815.00 | 2660.00 | 2735.00 | 5.80 | 150.00 | 12273021 | | 001780 | 2370.00 | 2440.00 | 2135.00 | 2415.00 | -9.04 | -240.00 | 11390509 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 092220 | 1694.00 | 1790.00 | 1677.00 | 1684.00 | 4.27 | 69.00 | 9550593 | | 001515 | 7050.00 | 8020.00 | 5590.00 | 6600.00 | 2.17 | 140.00 | 9138314 | | 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 | | 014160 | 1167.00 | 1184.00 | 1120.00 | 1142.00 | -1.64 | -19.00 | 7268476 | | 018880 | 3900.00 | 3945.00 | 3785.00 | 3935.00 | 5.21 | 195.00 | 6788960 | | 010140 | 25650.00 | 27400.00 | 25400.00 | 27000.00 | 10.43 | 2550.00 | 6675874 | | 091810 | 869.00 | 921.00 | 857.00 | 896.00 | 6.16 | 52.00 | 5570471 | | 000660 | 884000.00 | 905000.00 | 858000.00 | 893000.00 | 10.66 | 86000.00 | 5290734 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 012200 | 6430.00 | 7180.00 | 6020.00 | 6250.00 | 13.02 | 720.00 | 4629898 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 088350 | 4645.00 | 4800.00 | 4570.00 | 4750.00 | 7.22 | 320.00 | 4376989 | | 009830 | 38150.00 | 38400.00 | 35700.00 | 37550.00 | 1.08 | 400.00 | 3960458 | | 005935 | 121700.00 | 128400.00 | 119900.00 | 127500.00 | 11.84 | 13500.00 | 3516472 | | 028050 | 37300.00 | 38200.00 | 36100.00 | 37900.00 | 6.16 | 2200.00 | 3491495 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 006800 | 65000.00 | 68300.00 | 64300.00 | 66600.00 | 8.12 | 5000.00 | 3403720 | | 034020 | 97800.00 | 100400.00 | 96000.00 | 99600.00 | 8.50 | 7800.00 | 3400486 | | 034220 | 11300.00 | 11430.00 | 11110.00 | 11400.00 | 5.07 | 550.00 | 3366529 | | 001290 | 1175.00 | 1200.00 | 1118.00 | 1152.00 | 7.26 | 78.00 | 3212003 | | 001440 | 28350.00 | 30400.00 | 28000.00 | 30050.00 | 12.55 | 3350.00 | 3140816 | | 161000 | 15720.00 | 15720.00 | 14040.00 | 14510.00 | 5.60 | 770.00 | 3125503 | | 007460 | 318.00 | 322.00 | 311.00 | 316.00 | 1.61 | 5.00 | 3103647 | | 006340 | 5200.00 | 5480.00 | 5130.00 | 5430.00 | 10.37 | 510.00 | 3065630 | | 028670 | 5000.00 | 5080.00 | 4910.00 | 5060.00 | 3.37 | 165.00 | 3007468 | | 001740 | 5050.00 | 5890.00 | 5030.00 | 5580.00 | 13.41 | 660.00 | 2954178 | | 006360 | 27400.00 | 28400.00 | 27050.00 | 28050.00 | 11.75 | 2950.00 | 2952722 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 272210 | 118600.00 | 135400.00 | 117700.00 | 128800.00 | 12.88 | 14700.00 | 2787788 | | 006490 | 335.00 | 335.00 | 335.00 | 335.00 | 29.84 | 77.00 | 2536656 | | 316140 | 33800.00 | 33950.00 | 32450.00 | 32900.00 | 2.65 | 850.00 | 2521177 | | 003000 | 7510.00 | 7950.00 | 7280.00 | 7710.00 | 5.62 | 410.00 | 2443131 | |
|
