| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 191.00 | 247.00 | 191.00 | 247.00 | 30.00 | 57.00 | 155421532 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 001510 | 1888.00 | 2065.00 | 1807.00 | 1850.00 | 3.35 | 60.00 | 113435488 | | 004060 | 498.00 | 647.00 | 496.00 | 557.00 | 11.85 | 59.00 | 79068270 | | 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 | | 011930 | 2235.00 | 2505.00 | 2225.00 | 2435.00 | 11.95 | 260.00 | 33356165 | | 005930 | 193000.00 | 194800.00 | 187700.00 | 190000.00 | 1.12 | 2100.00 | 24304365 | | 088350 | 4845.00 | 5370.00 | 4835.00 | 5100.00 | 8.74 | 410.00 | 22119548 | | 047040 | 9790.00 | 10440.00 | 9570.00 | 9950.00 | 5.07 | 480.00 | 19015060 | | 092220 | 1385.00 | 1540.00 | 1344.00 | 1480.00 | -2.70 | -41.00 | 17340224 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 018880 | 4115.00 | 4275.00 | 4005.00 | 4065.00 | 1.88 | 75.00 | 14400567 | | 011330 | 685.00 | 844.00 | 671.00 | 806.00 | 18.53 | 126.00 | 13579738 | | 008350 | 1303.00 | 1410.00 | 1280.00 | 1327.00 | -0.15 | -2.00 | 12806221 | | 000390 | 10510.00 | 12000.00 | 10240.00 | 10540.00 | 5.51 | 550.00 | 12439085 | | 006800 | 68100.00 | 74500.00 | 67600.00 | 71400.00 | 10.53 | 6800.00 | 12159542 | | 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 | | 010140 | 28400.00 | 29750.00 | 28300.00 | 28800.00 | 3.41 | 950.00 | 8783284 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 005880 | 2205.00 | 2270.00 | 2185.00 | 2195.00 | 0.23 | 5.00 | 8315430 | | 001290 | 1360.00 | 1440.00 | 1243.00 | 1283.00 | 1.50 | 19.00 | 7925630 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 005935 | 135300.00 | 142500.00 | 135300.00 | 138900.00 | 3.27 | 4400.00 | 7298170 | | 004090 | 20350.00 | 23200.00 | 19430.00 | 20250.00 | -3.34 | -700.00 | 6462225 | | 117580 | 11450.00 | 12790.00 | 11200.00 | 11520.00 | -5.96 | -730.00 | 6336671 | | 034020 | 103800.00 | 104500.00 | 99200.00 | 101000.00 | -1.46 | -1500.00 | 6103321 | | 006340 | 5510.00 | 5690.00 | 5300.00 | 5430.00 | 1.12 | 60.00 | 5943728 | | 002360 | 424.00 | 430.00 | 404.00 | 422.00 | -0.47 | -2.00 | 5886715 | | 028670 | 5150.00 | 5250.00 | 5000.00 | 5060.00 | -1.56 | -80.00 | 5262712 | | 009830 | 50700.00 | 54000.00 | 50500.00 | 51400.00 | 1.78 | 900.00 | 5094847 | | 003530 | 7460.00 | 7790.00 | 7200.00 | 7390.00 | 2.21 | 160.00 | 4879584 | | 034220 | 12170.00 | 12300.00 | 11820.00 | 12050.00 | 0.58 | 70.00 | 4817679 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 010820 | 7830.00 | 8130.00 | 7510.00 | 7670.00 | -4.72 | -380.00 | 4500591 | | 042660 | 131000.00 | 141200.00 | 130700.00 | 133600.00 | 7.40 | 9200.00 | 4435288 | | 014530 | 4030.00 | 4295.00 | 3920.00 | 4055.00 | -1.34 | -55.00 | 4331472 | | 007460 | 337.00 | 342.00 | 319.00 | 320.00 | -4.76 | -16.00 | 4199349 | | 015260 | 837.00 | 838.00 | 754.00 | 761.00 | -9.08 | -76.00 | 4044814 | | 000660 | 954000.00 | 985000.00 | 941000.00 | 955000.00 | 1.81 | 17000.00 | 3785710 | | 025860 | 8090.00 | 8290.00 | 7770.00 | 8060.00 | -2.42 | -200.00 | 3556849 | | 001440 | 30300.00 | 31450.00 | 29700.00 | 30350.00 | 2.36 | 700.00 | 3263162 | | 015760 | 49950.00 | 50600.00 | 47300.00 | 47950.00 | 0.74 | 350.00 | 3090394 | | 011200 | 20950.00 | 21550.00 | 20950.00 | 21000.00 | 0.48 | 100.00 | 2980966 | | 006490 | 417.00 | 511.00 | 403.00 | 475.00 | 14.46 | 60.00 | 2920830 | | 272210 | 150500.00 | 154400.00 | 145100.00 | 147700.00 | -5.44 | -8500.00 | 2897308 | | 003490 | 24500.00 | 25400.00 | 24350.00 | 24600.00 | 1.03 | 250.00 | 2876455 | |
|
