| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004060 | 446.00 | 540.00 | 422.00 | 445.00 | 6.97 | 29.00 | 190642211 | | 038530 | 420.00 | 487.00 | 326.00 | 330.00 | -12.00 | -45.00 | 87777708 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 018880 | 4350.00 | 4450.00 | 3885.00 | 4030.00 | 8.19 | 305.00 | 42946721 | | 016600 | 247.00 | 322.00 | 243.00 | 322.00 | 29.84 | 74.00 | 42193080 | | 011930 | 1965.00 | 2170.00 | 1910.00 | 2105.00 | 7.45 | 146.00 | 33519837 | | 009830 | 38950.00 | 39400.00 | 33550.00 | 36400.00 | -0.14 | -50.00 | 32922155 | | 002760 | 1271.00 | 1527.00 | 1243.00 | 1323.00 | 4.09 | 52.00 | 32877129 | | 043200 | 1090.00 | 1313.00 | 1055.00 | 1085.00 | 7.32 | 74.00 | 28213467 | | 066430 | 2930.00 | 3750.00 | 2925.00 | 3690.00 | 27.02 | 785.00 | 23755896 | | 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 | | 255220 | 3000.00 | 3195.00 | 2840.00 | 2965.00 | -2.63 | -80.00 | 20970429 | | 044480 | 296.00 | 342.00 | 278.00 | 282.00 | -2.42 | -7.00 | 19832749 | | 004410 | 147.00 | 159.00 | 146.00 | 153.00 | 5.52 | 8.00 | 19683635 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 004310 | 11800.00 | 15200.00 | 11800.00 | 13090.00 | 11.69 | 1370.00 | 18254334 | | 008830 | 19700.00 | 25600.00 | 19080.00 | 22850.00 | 15.99 | 3150.00 | 17690653 | | 104620 | 5180.00 | 6510.00 | 5130.00 | 5650.00 | 7.62 | 400.00 | 15436769 | | 130660 | 16360.00 | 19900.00 | 16200.00 | 17520.00 | 8.82 | 1420.00 | 14949928 | | 067290 | 2015.00 | 2405.00 | 1987.00 | 2030.00 | 0.74 | 15.00 | 13591198 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 009810 | 246.00 | 306.00 | 241.00 | 261.00 | 7.41 | 18.00 | 12257302 | | 032820 | 9290.00 | 9680.00 | 9030.00 | 9350.00 | -1.37 | -130.00 | 11130840 | | 090710 | 14180.00 | 14180.00 | 12890.00 | 13360.00 | -6.83 | -980.00 | 10521521 | | 227950 | 348.00 | 448.00 | 344.00 | 448.00 | 29.86 | 103.00 | 9911027 | | 128820 | 11740.00 | 12300.00 | 9430.00 | 9800.00 | -12.81 | -1440.00 | 9285427 | | 003380 | 18800.00 | 18950.00 | 16120.00 | 16530.00 | -15.71 | -3080.00 | 8706901 | | 048770 | 3985.00 | 5180.00 | 3810.00 | 4820.00 | 20.95 | 835.00 | 8618217 | | 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 | | 036170 | 1590.00 | 1900.00 | 1585.00 | 1750.00 | 10.83 | 171.00 | 8492671 | | 044180 | 470.00 | 495.00 | 360.00 | 369.00 | -15.75 | -69.00 | 8228536 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 049630 | 4685.00 | 4900.00 | 4450.00 | 4450.00 | -5.52 | -260.00 | 7752411 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 077360 | 11400.00 | 12400.00 | 10900.00 | 11900.00 | 2.23 | 260.00 | 7471034 | | 290660 | 1100.00 | 1233.00 | 1047.00 | 1094.00 | 1.67 | 18.00 | 7408261 | | 005880 | 2185.00 | 2200.00 | 2095.00 | 2145.00 | -1.83 | -40.00 | 7080730 | | 023440 | 785.00 | 945.00 | 774.00 | 872.00 | 10.80 | 85.00 | 6960342 | | 101330 | 7320.00 | 8150.00 | 7010.00 | 7180.00 | 1.13 | 80.00 | 6644904 | | 065060 | 740.00 | 960.00 | 718.00 | 835.00 | 12.84 | 95.00 | 6292821 | | 126640 | 1525.00 | 1689.00 | 1495.00 | 1495.00 | -1.52 | -23.00 | 6289321 | | 003490 | 23700.00 | 24750.00 | 23550.00 | 24150.00 | 1.68 | 400.00 | 6215585 | | 034020 | 17350.00 | 17800.00 | 17300.00 | 17500.00 | -2.23 | -400.00 | 6070203 | | 010170 | 3400.00 | 3405.00 | 3115.00 | 3140.00 | -8.32 | -285.00 | 5944914 | | 064260 | 9510.00 | 9570.00 | 8720.00 | 8810.00 | -7.36 | -700.00 | 5835812 | | 098460 | 35650.00 | 37450.00 | 34050.00 | 34850.00 | 3.11 | 1050.00 | 5493459 | | 005420 | 27600.00 | 30650.00 | 27600.00 | 30350.00 | 6.12 | 1750.00 | 5435764 | | 007460 | 696.00 | 705.00 | 649.00 | 656.00 | -3.53 | -24.00 | 5429354 | |
|
