| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 005880 | 2510.00 | 2820.00 | 2430.00 | 2820.00 | 29.95 | 650.00 | 95275963 | | 008350 | 1150.00 | 1439.00 | 1129.00 | 1170.00 | 0.43 | 5.00 | 82290980 | | 028670 | 5780.00 | 6600.00 | 5600.00 | 6200.00 | 17.42 | 920.00 | 70279417 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 010170 | 4325.00 | 5200.00 | 4325.00 | 4570.00 | 6.40 | 275.00 | 48836930 | | 002360 | 452.00 | 483.00 | 413.00 | 480.00 | 29.03 | 108.00 | 40497330 | | 027360 | 5660.00 | 6320.00 | 5060.00 | 5190.00 | -10.67 | -620.00 | 36820254 | | 004140 | 2795.00 | 3225.00 | 2700.00 | 2880.00 | 8.88 | 235.00 | 28551138 | | 018880 | 4425.00 | 4520.00 | 4165.00 | 4175.00 | -10.02 | -465.00 | 26851906 | | 229000 | 5680.00 | 7320.00 | 5290.00 | 5870.00 | 0.17 | 10.00 | 26552326 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 011930 | 2360.00 | 2450.00 | 2160.00 | 2160.00 | -11.84 | -290.00 | 23834080 | | 043220 | 243.00 | 243.00 | 171.00 | 171.00 | -29.63 | -72.00 | 23389361 | | 000040 | 600.00 | 746.00 | 600.00 | 670.00 | 12.42 | 74.00 | 22110164 | | 005860 | 3230.00 | 3810.00 | 3150.00 | 3595.00 | 17.29 | 530.00 | 21440238 | | 065450 | 5250.00 | 5720.00 | 4980.00 | 5720.00 | 30.00 | 1320.00 | 20590546 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 032820 | 17000.00 | 18100.00 | 15500.00 | 17060.00 | -0.29 | -50.00 | 18913321 | | 047040 | 9940.00 | 10000.00 | 8900.00 | 8900.00 | -12.23 | -1240.00 | 18249403 | | 128820 | 9600.00 | 10940.00 | 9520.00 | 10870.00 | 29.10 | 2450.00 | 15027537 | | 006340 | 6650.00 | 7070.00 | 5930.00 | 5930.00 | -12.67 | -860.00 | 14973154 | | 038500 | 16800.00 | 19070.00 | 16740.00 | 17000.00 | -2.02 | -350.00 | 14872644 | | 004060 | 644.00 | 687.00 | 617.00 | 617.00 | -9.93 | -68.00 | 14427614 | | 010820 | 8250.00 | 8600.00 | 7500.00 | 7990.00 | 18.90 | 1270.00 | 14159945 | | 048530 | 4030.00 | 5200.00 | 3975.00 | 4940.00 | 18.89 | 785.00 | 13911699 | | 004410 | 237.00 | 237.00 | 208.00 | 212.00 | -11.67 | -28.00 | 13856251 | | 007460 | 384.00 | 413.00 | 355.00 | 355.00 | -9.44 | -37.00 | 13405323 | | 024740 | 2565.00 | 2880.00 | 2555.00 | 2690.00 | 15.95 | 370.00 | 13122424 | | 187660 | 17500.00 | 19440.00 | 15110.00 | 15110.00 | -19.07 | -3560.00 | 12985697 | | 034220 | 14200.00 | 14580.00 | 12860.00 | 12860.00 | -10.32 | -1480.00 | 12978124 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 049630 | 3790.00 | 3900.00 | 3425.00 | 3455.00 | -14.90 | -605.00 | 12260670 | | 044450 | 11550.00 | 13670.00 | 11140.00 | 12650.00 | 16.91 | 1830.00 | 12238669 | | 009180 | 2875.00 | 3750.00 | 2865.00 | 3095.00 | 7.28 | 210.00 | 12237679 | | 113810 | 850.00 | 1057.00 | 849.00 | 877.00 | 4.53 | 38.00 | 12144378 | | 090710 | 13670.00 | 14500.00 | 13000.00 | 13000.00 | -9.91 | -1430.00 | 11964868 | | 038620 | 595.00 | 683.00 | 595.00 | 637.00 | 8.15 | 48.00 | 10789896 | | 124560 | 3030.00 | 3225.00 | 2890.00 | 2970.00 | 7.22 | 200.00 | 10749175 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 001020 | 790.00 | 1040.00 | 763.00 | 801.00 | -5.65 | -48.00 | 9706289 | | 340930 | 1110.00 | 1389.00 | 1110.00 | 1116.00 | -5.98 | -71.00 | 9700565 | | 014530 | 4500.00 | 4615.00 | 4145.00 | 4615.00 | 30.00 | 1065.00 | 9436569 | | 027710 | 1373.00 | 1510.00 | 1353.00 | 1367.00 | 1.64 | 22.00 | 9229311 | | 089030 | 45600.00 | 55900.00 | 44800.00 | 51300.00 | 10.09 | 4700.00 | 9187076 | | 033320 | 4800.00 | 5290.00 | 4630.00 | 4920.00 | 9.09 | 410.00 | 8657716 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8600828 | | 030790 | 1180.00 | 1200.00 | 904.00 | 904.00 | -24.67 | -296.00 | 8570184 | | 036540 | 7620.00 | 7950.00 | 7050.00 | 7050.00 | -10.76 | -850.00 | 8376100 | |
|
