| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 005880 | 2820.00 | 3235.00 | 2230.00 | 2230.00 | -20.92 | -590.00 | 140706024 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 005930 | 184200.00 | 195900.00 | 171900.00 | 172200.00 | -11.74 | -22900.00 | 89225029 | | 002360 | 485.00 | 605.00 | 443.00 | 550.00 | 14.58 | 70.00 | 81223329 | | 001510 | 1670.00 | 1793.00 | 1447.00 | 1485.00 | -18.41 | -335.00 | 64629487 | | 004410 | 194.00 | 208.00 | 167.00 | 185.00 | -12.74 | -27.00 | 51373116 | | 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 | | 008350 | 1169.00 | 1347.00 | 1130.00 | 1206.00 | 3.08 | 36.00 | 37874132 | | 128820 | 10890.00 | 13140.00 | 9090.00 | 9130.00 | -16.01 | -1740.00 | 31081748 | | 018880 | 3940.00 | 4220.00 | 3580.00 | 3680.00 | -11.86 | -495.00 | 29025675 | | 002140 | 2690.00 | 3320.00 | 2470.00 | 2870.00 | 7.29 | 195.00 | 26618531 | | 028670 | 6050.00 | 6120.00 | 4905.00 | 5150.00 | -16.94 | -1050.00 | 23584626 | | 047040 | 8200.00 | 8610.00 | 7300.00 | 7550.00 | -15.17 | -1350.00 | 19746395 | | 014530 | 5350.00 | 5990.00 | 4615.00 | 5990.00 | 29.79 | 1375.00 | 18216097 | | 088350 | 4705.00 | 4705.00 | 4105.00 | 4175.00 | -13.11 | -630.00 | 17506598 | | 004060 | 616.00 | 640.00 | 548.00 | 570.00 | -7.62 | -47.00 | 16321998 | | 010820 | 8500.00 | 9500.00 | 6710.00 | 6710.00 | -16.02 | -1280.00 | 15900064 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 011930 | 2020.00 | 2190.00 | 1850.00 | 1854.00 | -14.17 | -306.00 | 14586299 | | 272210 | 176900.00 | 184000.00 | 112800.00 | 116000.00 | -20.93 | -30700.00 | 13590699 | | 005935 | 118400.00 | 128600.00 | 112600.00 | 114800.00 | -11.15 | -14400.00 | 13571547 | | 034020 | 91300.00 | 93300.00 | 79000.00 | 80600.00 | -16.82 | -16300.00 | 13364978 | | 007460 | 347.00 | 362.00 | 306.00 | 322.00 | -9.30 | -33.00 | 13169639 | | 006340 | 5680.00 | 5880.00 | 4710.00 | 5000.00 | -15.68 | -930.00 | 12255223 | | 010950 | 168000.00 | 177100.00 | 120000.00 | 126500.00 | -10.47 | -14800.00 | 10815571 | | 117580 | 12550.00 | 13580.00 | 11000.00 | 13580.00 | 29.95 | 3130.00 | 10780042 | | 034220 | 12350.00 | 12480.00 | 10850.00 | 11000.00 | -14.46 | -1860.00 | 10580653 | | 003530 | 7180.00 | 7350.00 | 6240.00 | 6290.00 | -16.47 | -1240.00 | 9724731 | | 001440 | 29700.00 | 30850.00 | 25250.00 | 26050.00 | -18.72 | -6000.00 | 9714947 | | 010140 | 26450.00 | 27000.00 | 23000.00 | 23500.00 | -16.07 | -4500.00 | 9682363 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 000660 | 894000.00 | 954000.00 | 846000.00 | 849000.00 | -9.58 | -90000.00 | 9212661 | | 006800 | 62500.00 | 65900.00 | 56000.00 | 56500.00 | -15.17 | -10100.00 | 9006151 | | 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 | | 011200 | 23100.00 | 23150.00 | 19660.00 | 20500.00 | -16.33 | -4000.00 | 8383381 | | 004090 | 27400.00 | 27450.00 | 24150.00 | 27450.00 | 29.79 | 6300.00 | 7593501 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 004140 | 2970.00 | 3075.00 | 2500.00 | 2510.00 | -12.85 | -370.00 | 7219888 | | 015760 | 48200.00 | 49800.00 | 44600.00 | 45550.00 | -10.51 | -5350.00 | 6777742 | | 008040 | 1031.00 | 1170.00 | 1026.00 | 1054.00 | -0.94 | -10.00 | 6485291 | | 035720 | 53200.00 | 54300.00 | 47050.00 | 47050.00 | -16.28 | -9150.00 | 6419223 | | 092220 | 1261.00 | 1280.00 | 1150.00 | 1150.00 | -10.30 | -132.00 | 6386438 | | 009830 | 44450.00 | 46900.00 | 39300.00 | 39950.00 | -17.37 | -8400.00 | 6139044 | | 001290 | 1200.00 | 1219.00 | 977.00 | 1017.00 | -18.64 | -233.00 | 5910695 | | 034830 | 1496.00 | 1518.00 | 1392.00 | 1408.00 | -8.69 | -134.00 | 4956614 | | 003490 | 23900.00 | 24700.00 | 22850.00 | 23200.00 | -7.94 | -2000.00 | 4888807 | | 005380 | 560000.00 | 593000.00 | 497500.00 | 501000.00 | -15.80 | -94000.00 | 4853074 | |
|
