| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008350 | 1671.00 | 1990.00 | 1616.00 | 1780.00 | 9.07 | 148.00 | 179894153 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 005880 | 2435.00 | 2565.00 | 2310.00 | 2330.00 | -3.52 | -85.00 | 56749675 | | 001510 | 2170.00 | 2175.00 | 1880.00 | 1912.00 | -10.86 | -233.00 | 51158992 | | 047040 | 19650.00 | 19740.00 | 16000.00 | 16440.00 | -15.39 | -2990.00 | 50900763 | | 018470 | 1430.00 | 1612.00 | 1376.00 | 1401.00 | 0.14 | 2.00 | 45688757 | | 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 | 192600.00 | 193600.00 | 175000.00 | 178400.00 | -5.91 | -11200.00 | 38524084 | | 014160 | 1142.00 | 1330.00 | 1132.00 | 1180.00 | 3.33 | 38.00 | 33437003 | | 011930 | 2810.00 | 2920.00 | 2650.00 | 2750.00 | 0.55 | 15.00 | 29610878 | | 017900 | 3600.00 | 4080.00 | 3200.00 | 3430.00 | 3.31 | 110.00 | 17938560 | | 004410 | 182.00 | 185.00 | 169.00 | 172.00 | -3.91 | -7.00 | 15734040 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 001780 | 2470.00 | 2560.00 | 2345.00 | 2385.00 | -1.24 | -30.00 | 12222528 | | 005010 | 5300.00 | 6390.00 | 5110.00 | 5690.00 | 6.95 | 370.00 | 12068664 | | 006490 | 435.00 | 435.00 | 371.00 | 435.00 | 29.85 | 100.00 | 11747696 | | 092220 | 1708.00 | 1783.00 | 1520.00 | 1565.00 | -7.07 | -119.00 | 11032937 | | 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 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 010140 | 28750.00 | 28950.00 | 26550.00 | 26900.00 | -0.37 | -100.00 | 8139291 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 012200 | 6530.00 | 8020.00 | 6530.00 | 6680.00 | 6.88 | 430.00 | 7066745 | | 034220 | 11530.00 | 12040.00 | 11060.00 | 11180.00 | -1.93 | -220.00 | 6267654 | | 004090 | 16050.00 | 19200.00 | 15750.00 | 17320.00 | 7.91 | 1270.00 | 6165814 | | 002360 | 419.00 | 441.00 | 413.00 | 418.00 | -0.24 | -1.00 | 6099259 | | 000660 | 912000.00 | 914000.00 | 818000.00 | 830000.00 | -7.05 | -63000.00 | 5881045 | | 018880 | 3955.00 | 3985.00 | 3725.00 | 3760.00 | -4.45 | -175.00 | 5765128 | | 091810 | 895.00 | 922.00 | 814.00 | 830.00 | -7.37 | -66.00 | 5682980 | | 088350 | 4770.00 | 4800.00 | 4375.00 | 4420.00 | -6.95 | -330.00 | 5300157 | | 006340 | 5530.00 | 5930.00 | 5150.00 | 5220.00 | -3.87 | -210.00 | 5212680 | | 034020 | 100500.00 | 101400.00 | 92500.00 | 93600.00 | -6.02 | -6000.00 | 5180190 | | 001740 | 5980.00 | 6040.00 | 5360.00 | 5420.00 | -2.87 | -160.00 | 5158065 | | 117580 | 9420.00 | 10750.00 | 9220.00 | 9640.00 | 2.34 | 220.00 | 4929445 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 007460 | 317.00 | 326.00 | 297.00 | 301.00 | -4.75 | -15.00 | 4228593 | | 005935 | 128000.00 | 128700.00 | 117200.00 | 118600.00 | -6.98 | -8900.00 | 4130576 | | 009460 | 563.00 | 619.00 | 533.00 | 590.00 | 3.87 | 22.00 | 3910165 | | 006800 | 67700.00 | 68000.00 | 60800.00 | 61600.00 | -7.51 | -5000.00 | 3747624 | | 008970 | 1795.00 | 1845.00 | 1691.00 | 1753.00 | -1.41 | -25.00 | 3685575 | | 010820 | 7300.00 | 7670.00 | 7140.00 | 7310.00 | 1.95 | 140.00 | 3669927 | | 001440 | 30450.00 | 31400.00 | 28250.00 | 28650.00 | -4.66 | -1400.00 | 3628330 | | 161000 | 15120.00 | 15670.00 | 14520.00 | 15200.00 | 4.76 | 690.00 | 3613349 | | 009830 | 37600.00 | 37950.00 | 35000.00 | 35600.00 | -5.19 | -1950.00 | 3508052 | | 145210 | 213.00 | 248.00 | 205.00 | 224.00 | 0.90 | 2.00 | 3445394 | | 028050 | 38800.00 | 38800.00 | 34750.00 | 35100.00 | -7.39 | -2800.00 | 3387897 | | 003530 | 7120.00 | 7170.00 | 6390.00 | 6510.00 | -7.92 | -560.00 | 3285483 | |
|
