| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 191.00 | 247.00 | 191.00 | 247.00 | 30.00 | 57.00 | 155288031 | | 004060 | 498.00 | 647.00 | 496.00 | 557.00 | 11.85 | 59.00 | 78791147 | | 010170 | 6020.00 | 7160.00 | 5820.00 | 7160.00 | 29.95 | 1650.00 | 66940360 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 21600.00 | 23550.00 | 20150.00 | 22700.00 | 9.93 | 2050.00 | 61829465 | | 006910 | 10490.00 | 12420.00 | 10240.00 | 11540.00 | 12.26 | 1260.00 | 34971465 | | 011930 | 2235.00 | 2505.00 | 2225.00 | 2435.00 | 11.95 | 260.00 | 33248061 | | 050890 | 9400.00 | 11710.00 | 9260.00 | 11710.00 | 29.97 | 2700.00 | 32673336 | | 027360 | 5210.00 | 6230.00 | 5210.00 | 6130.00 | 19.26 | 990.00 | 27280113 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 900300 | 116.00 | 137.00 | 116.00 | 130.00 | 13.04 | 15.00 | 24644263 | | 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 | | 038500 | 14210.00 | 18140.00 | 14100.00 | 18140.00 | 29.94 | 4180.00 | 20782750 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 047040 | 9790.00 | 10440.00 | 9570.00 | 9950.00 | 5.07 | 480.00 | 18877971 | | 024060 | 24500.00 | 30500.00 | 23650.00 | 25500.00 | -1.54 | -400.00 | 17312547 | | 003310 | 3720.00 | 4500.00 | 3640.00 | 4185.00 | 14.97 | 545.00 | 15773682 | | 065170 | 4215.00 | 4945.00 | 4150.00 | 4180.00 | 6.77 | 265.00 | 15694982 | | 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 | | 215380 | 4375.00 | 4535.00 | 3570.00 | 3570.00 | 2.29 | 80.00 | 14464519 | | 006920 | 5950.00 | 7630.00 | 5900.00 | 6730.00 | 14.65 | 860.00 | 14363093 | | 018880 | 4115.00 | 4275.00 | 4005.00 | 4065.00 | 1.88 | 75.00 | 14186182 | | 011330 | 685.00 | 844.00 | 671.00 | 806.00 | 18.53 | 126.00 | 13574154 | | 015750 | 11260.00 | 11990.00 | 10240.00 | 10650.00 | 13.42 | 1260.00 | 12925552 | | 008350 | 1303.00 | 1410.00 | 1280.00 | 1327.00 | -0.15 | -2.00 | 12789192 | | 000390 | 10510.00 | 12000.00 | 10240.00 | 10540.00 | 5.51 | 550.00 | 12377179 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 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 | | 187660 | 17680.00 | 19070.00 | 17200.00 | 18200.00 | 0.05 | 10.00 | 9317712 | | 253590 | 19120.00 | 21300.00 | 18030.00 | 19730.00 | 5.68 | 1060.00 | 9148600 | | 042040 | 167.00 | 200.00 | 165.00 | 191.00 | 15.06 | 25.00 | 8683539 | | 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 | | 043260 | 50000.00 | 59600.00 | 45850.00 | 48000.00 | -2.83 | -1400.00 | 8412488 | | 005880 | 2205.00 | 2270.00 | 2185.00 | 2195.00 | 0.23 | 5.00 | 8155417 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 001290 | 1360.00 | 1440.00 | 1243.00 | 1283.00 | 1.50 | 19.00 | 7881117 | | 049080 | 461.00 | 595.00 | 461.00 | 524.00 | 14.16 | 65.00 | 7819173 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 027040 | 301.00 | 387.00 | 296.00 | 342.00 | 14.77 | 44.00 | 7514133 | | 100590 | 3800.00 | 4650.00 | 3705.00 | 4140.00 | 12.20 | 450.00 | 7437798 | | 307180 | 4265.00 | 5380.00 | 4265.00 | 5240.00 | 26.57 | 1100.00 | 7342368 | | 053050 | 3120.00 | 3320.00 | 3000.00 | 3100.00 | -3.43 | -110.00 | 7057893 | | 012860 | 4150.00 | 4500.00 | 3950.00 | 4070.00 | 5.44 | 210.00 | 6961983 | | 005860 | 4090.00 | 4200.00 | 3850.00 | 3960.00 | -4.69 | -195.00 | 6898263 | | 090710 | 13500.00 | 13500.00 | 12380.00 | 12730.00 | 0.16 | 20.00 | 6742935 | |
|
