| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 008350 | 1330.00 | 1614.00 | 1309.00 | 1506.00 | 14.35 | 189.00 | 103684962 | | 047040 | 10310.00 | 13550.00 | 10140.00 | 12320.00 | 17.78 | 1860.00 | 85662632 | | 004410 | 206.00 | 227.00 | 204.00 | 206.00 | -1.90 | -4.00 | 60402820 | | 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 | | 001510 | 1738.00 | 1799.00 | 1710.00 | 1781.00 | -1.33 | -24.00 | 20225893 | | 005880 | 2220.00 | 2350.00 | 2195.00 | 2200.00 | -2.00 | -45.00 | 20078486 | | 005930 | 180000.00 | 186200.00 | 179900.00 | 183500.00 | -2.34 | -4400.00 | 18347471 | | 025860 | 9830.00 | 10990.00 | 8860.00 | 8950.00 | 2.52 | 220.00 | 15708099 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 018470 | 1226.00 | 1359.00 | 1214.00 | 1264.00 | 3.10 | 38.00 | 12253450 | | 011930 | 2400.00 | 2495.00 | 2335.00 | 2370.00 | -3.27 | -80.00 | 10849056 | | 010140 | 31200.00 | 31450.00 | 29950.00 | 30700.00 | -0.49 | -150.00 | 10586604 | | 006340 | 5680.00 | 6290.00 | 5600.00 | 5980.00 | 1.87 | 110.00 | 10550393 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 034020 | 100700.00 | 108500.00 | 100700.00 | 106500.00 | 2.90 | 3000.00 | 9435079 | | 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 | | 058730 | 3330.00 | 4035.00 | 3265.00 | 3600.00 | 5.88 | 200.00 | 8120061 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 018880 | 4010.00 | 4170.00 | 3950.00 | 4055.00 | -1.93 | -80.00 | 6920106 | | 097230 | 26100.00 | 28300.00 | 24700.00 | 26900.00 | 3.86 | 1000.00 | 6698913 | | 004060 | 528.00 | 539.00 | 511.00 | 520.00 | -2.99 | -16.00 | 6151554 | | 088350 | 4770.00 | 4875.00 | 4700.00 | 4770.00 | -2.85 | -140.00 | 5876033 | | 002760 | 1215.00 | 1349.00 | 1197.00 | 1211.00 | -0.98 | -12.00 | 5845411 | | 002360 | 431.00 | 452.00 | 404.00 | 406.00 | -4.02 | -17.00 | 5250865 | | 092220 | 1369.00 | 1447.00 | 1311.00 | 1389.00 | -0.43 | -6.00 | 5189115 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 028670 | 5160.00 | 5370.00 | 4935.00 | 5050.00 | -3.81 | -200.00 | 4368999 | | 001550 | 18160.00 | 20950.00 | 17140.00 | 17260.00 | 6.94 | 1120.00 | 4320503 | | 015760 | 46000.00 | 49950.00 | 45950.00 | 48300.00 | 1.47 | 700.00 | 4084749 | | 034220 | 11550.00 | 11600.00 | 11350.00 | 11360.00 | -4.22 | -500.00 | 4070981 | | 004090 | 21200.00 | 22300.00 | 19990.00 | 19990.00 | -1.04 | -210.00 | 3701232 | | 007460 | 318.00 | 318.00 | 305.00 | 306.00 | -4.38 | -14.00 | 3685351 | | 014530 | 4200.00 | 4350.00 | 3850.00 | 3865.00 | -4.92 | -200.00 | 3661025 | | 117580 | 11810.00 | 12300.00 | 10540.00 | 10590.00 | -6.70 | -760.00 | 3592676 | | 003000 | 5550.00 | 6170.00 | 5550.00 | 6090.00 | 5.55 | 320.00 | 3585074 | | 009830 | 51200.00 | 51200.00 | 48600.00 | 48700.00 | -8.11 | -4300.00 | 3580509 | | 006800 | 67300.00 | 71400.00 | 66500.00 | 69500.00 | -1.28 | -900.00 | 3556373 | | 011330 | 745.00 | 800.00 | 710.00 | 745.00 | -1.59 | -12.00 | 3449366 | | 002140 | 2760.00 | 3040.00 | 2720.00 | 2785.00 | 3.72 | 100.00 | 3416062 | | 000660 | 891000.00 | 929000.00 | 884000.00 | 910000.00 | -2.15 | -20000.00 | 3298027 | | 011700 | 4690.00 | 5220.00 | 4520.00 | 4945.00 | 4.55 | 215.00 | 3282388 | | 005935 | 128500.00 | 135000.00 | 128300.00 | 133900.00 | -0.07 | -100.00 | 3034851 | | 007120 | 1722.00 | 2095.00 | 1655.00 | 1765.00 | 0.57 | 10.00 | 3033090 | | 056080 | 15990.00 | 16110.00 | 15200.00 | 15750.00 | 9.38 | 1350.00 | 2788015 | | 010820 | 7360.00 | 7690.00 | 7160.00 | 7310.00 | -0.14 | -10.00 | 2761365 | |
|
