| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001510 | 1685.00 | 2030.00 | 1640.00 | 1931.00 | 10.79 | 188.00 | 169777825 | | 004410 | 192.00 | 235.00 | 191.00 | 217.00 | 11.86 | 23.00 | 127189878 | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 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 | | 010820 | 8500.00 | 9900.00 | 7900.00 | 9020.00 | 16.84 | 1300.00 | 35379250 | | 011330 | 566.00 | 707.00 | 566.00 | 631.00 | -16.42 | -124.00 | 33165569 | | 005930 | 186100.00 | 189700.00 | 181000.00 | 188200.00 | -1.77 | -3400.00 | 29434128 | | 005880 | 2480.00 | 2490.00 | 2205.00 | 2275.00 | -5.99 | -145.00 | 21216136 | | 015260 | 591.00 | 730.00 | 564.00 | 592.00 | 5.34 | 30.00 | 18484343 | | 008350 | 1461.00 | 1498.00 | 1317.00 | 1341.00 | -4.89 | -69.00 | 18410018 | | 009830 | 46750.00 | 54700.00 | 46050.00 | 51800.00 | 16.67 | 7400.00 | 17980003 | | 001290 | 1110.00 | 1445.00 | 1110.00 | 1330.00 | 13.19 | 155.00 | 17953018 | | 011930 | 2220.00 | 2350.00 | 2165.00 | 2310.00 | 6.70 | 145.00 | 16936438 | | 088350 | 4595.00 | 5050.00 | 4525.00 | 4950.00 | 5.77 | 270.00 | 15162147 | | 001140 | 61.00 | 61.00 | 14.00 | 14.00 | -83.53 | -71.00 | 14892796 | | 006340 | 5320.00 | 6260.00 | 5270.00 | 5520.00 | 1.66 | 90.00 | 13959821 | | 092220 | 1385.00 | 1429.00 | 1296.00 | 1398.00 | -1.83 | -26.00 | 12999449 | | 002360 | 480.00 | 525.00 | 419.00 | 420.00 | -7.28 | -33.00 | 12482552 | | 018880 | 3875.00 | 4180.00 | 3855.00 | 4140.00 | 4.55 | 180.00 | 12363711 | | 047040 | 8540.00 | 8970.00 | 8160.00 | 8770.00 | 2.69 | 230.00 | 11267416 | | 028670 | 5650.00 | 5820.00 | 5090.00 | 5250.00 | -7.24 | -410.00 | 10748075 | | 014530 | 5330.00 | 5430.00 | 4230.00 | 4285.00 | -12.73 | -625.00 | 9823123 | | 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 | | 272210 | 163600.00 | 171600.00 | 151400.00 | 158900.00 | 5.37 | 8100.00 | 8756536 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 034020 | 88600.00 | 98200.00 | 88600.00 | 98000.00 | 8.29 | 7500.00 | 7901291 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 117580 | 13940.00 | 14560.00 | 11720.00 | 11870.00 | -6.54 | -830.00 | 6866490 | | 004060 | 599.00 | 622.00 | 578.00 | 591.00 | -2.96 | -18.00 | 6642983 | | 001440 | 28950.00 | 32400.00 | 28400.00 | 30250.00 | 3.77 | 1100.00 | 6041877 | | 034220 | 11230.00 | 11960.00 | 11140.00 | 11960.00 | 2.84 | 330.00 | 6031417 | | 006890 | 8370.00 | 10450.00 | 8140.00 | 8950.00 | 9.15 | 750.00 | 5250773 | | 005935 | 124700.00 | 128400.00 | 120600.00 | 128000.00 | -0.47 | -600.00 | 5101337 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 003530 | 7360.00 | 7700.00 | 7020.00 | 7600.00 | 2.56 | 190.00 | 4680335 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 322000 | 92700.00 | 117100.00 | 92400.00 | 117100.00 | 29.97 | 27000.00 | 4535849 | | 007460 | 349.00 | 360.00 | 329.00 | 337.00 | -3.71 | -13.00 | 4485780 | | 010140 | 26450.00 | 27800.00 | 26350.00 | 27600.00 | 1.47 | 400.00 | 4434545 | | 006800 | 65400.00 | 68200.00 | 63000.00 | 67100.00 | 2.91 | 1900.00 | 4152439 | | 000660 | 912000.00 | 938000.00 | 885000.00 | 924000.00 | -1.81 | -17000.00 | 3710447 | | 002140 | 2940.00 | 2990.00 | 2655.00 | 2745.00 | -3.35 | -95.00 | 3686909 | | 000390 | 8000.00 | 10120.00 | 7930.00 | 10120.00 | 29.91 | 2330.00 | 3637769 | | 004020 | 35000.00 | 40950.00 | 34950.00 | 39750.00 | 11.03 | 3950.00 | 3530672 | | 128820 | 9620.00 | 9690.00 | 8370.00 | 8430.00 | -8.37 | -770.00 | 3327782 | | 316140 | 32050.00 | 33200.00 | 32000.00 | 33050.00 | -2.07 | -700.00 | 3111524 | | 003490 | 23750.00 | 24500.00 | 23350.00 | 24500.00 | 0.00 | 0.00 | 3100484 | |
|
