| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 011930 | 2135.00 | 2590.00 | 2130.00 | 2450.00 | 14.75 | 315.00 | 83488248 | | 004060 | 664.00 | 785.00 | 619.00 | 685.00 | 3.32 | 22.00 | 69434164 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 006340 | 6380.00 | 7490.00 | 6160.00 | 6790.00 | 5.93 | 380.00 | 47613697 | | 038500 | 15520.00 | 19470.00 | 15040.00 | 17350.00 | 13.62 | 2080.00 | 44813594 | | 001290 | 1685.00 | 1782.00 | 1440.00 | 1500.00 | -3.72 | -58.00 | 40131825 | | 900300 | 124.00 | 151.00 | 115.00 | 128.00 | 3.23 | 4.00 | 37545908 | | 227950 | 657.00 | 755.00 | 540.00 | 569.00 | -5.32 | -32.00 | 37233932 | | 187660 | 18990.00 | 20150.00 | 15560.00 | 18670.00 | 0.00 | 0.00 | 33083647 | | 027360 | 4685.00 | 5810.00 | 4665.00 | 5810.00 | 29.98 | 1340.00 | 26651630 | | 018880 | 4690.00 | 4800.00 | 4540.00 | 4640.00 | -3.03 | -145.00 | 26168878 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 012860 | 4880.00 | 5340.00 | 4705.00 | 5020.00 | 0.00 | 0.00 | 24980091 | | 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 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 066980 | 1394.00 | 1660.00 | 1337.00 | 1407.00 | 8.56 | 111.00 | 18904668 | | 229000 | 5200.00 | 5860.00 | 5020.00 | 5860.00 | 29.93 | 1350.00 | 17880419 | | 047040 | 10050.00 | 10350.00 | 9670.00 | 10140.00 | 0.90 | 90.00 | 17416968 | | 034220 | 15750.00 | 15750.00 | 14200.00 | 14340.00 | -9.53 | -1510.00 | 17141041 | | 113810 | 744.00 | 950.00 | 720.00 | 839.00 | 12.92 | 96.00 | 16716414 | | 047770 | 5350.00 | 5960.00 | 5220.00 | 5390.00 | 8.02 | 400.00 | 16535320 | | 004410 | 240.00 | 250.00 | 233.00 | 240.00 | 2.13 | 5.00 | 16430072 | | 003310 | 3945.00 | 4565.00 | 3900.00 | 4180.00 | 5.96 | 235.00 | 16328369 | | 242040 | 6030.00 | 7350.00 | 5270.00 | 5800.00 | -2.52 | -150.00 | 15903143 | | 001020 | 678.00 | 881.00 | 645.00 | 849.00 | 25.22 | 171.00 | 14920147 | | 007460 | 434.00 | 448.00 | 392.00 | 392.00 | -9.05 | -39.00 | 13993520 | | 123040 | 2780.00 | 3355.00 | 2660.00 | 2985.00 | 5.66 | 160.00 | 13594941 | | 090710 | 15030.00 | 15740.00 | 14180.00 | 14430.00 | -4.06 | -610.00 | 13280945 | | 036540 | 7880.00 | 8390.00 | 7630.00 | 7900.00 | -5.28 | -440.00 | 12836514 | | 207760 | 1115.00 | 1336.00 | 1110.00 | 1120.00 | 0.45 | 5.00 | 12632379 | | 010170 | 4095.00 | 4485.00 | 4010.00 | 4295.00 | 4.88 | 200.00 | 12470254 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 004020 | 38800.00 | 50400.00 | 38750.00 | 46500.00 | 19.85 | 7700.00 | 11952358 | | 032820 | 17160.00 | 17750.00 | 16700.00 | 17110.00 | 3.20 | 530.00 | 11841724 | | 049630 | 4350.00 | 4385.00 | 4050.00 | 4060.00 | -6.99 | -305.00 | 11813431 | | 222080 | 13700.00 | 15430.00 | 13660.00 | 14690.00 | 6.37 | 880.00 | 11132844 | | 072470 | 4040.00 | 5250.00 | 3895.00 | 4700.00 | 14.63 | 600.00 | 11102313 | | 048530 | 5550.00 | 5990.00 | 4055.00 | 4155.00 | -9.97 | -460.00 | 11014241 | | 900270 | 138.00 | 141.00 | 132.00 | 138.00 | 0.73 | 1.00 | 10449715 | | 080220 | 48050.00 | 53800.00 | 47500.00 | 50900.00 | 0.39 | 200.00 | 10147869 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 001620 | 780.00 | 964.00 | 755.00 | 887.00 | 13.72 | 107.00 | 9935300 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 178320 | 38150.00 | 49450.00 | 37300.00 | 47550.00 | 21.61 | 8450.00 | 8767656 | | 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 | | 001440 | 35200.00 | 37350.00 | 34600.00 | 36000.00 | 1.84 | 650.00 | 8443097 | | 000720 | 165000.00 | 176900.00 | 160300.00 | 164700.00 | 1.67 | 2700.00 | 8231332 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | |
|
