| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 192.00 | 235.00 | 191.00 | 217.00 | 11.86 | 23.00 | 126735649 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 032820 | 17130.00 | 18750.00 | 16620.00 | 17230.00 | 3.92 | 650.00 | 51809873 | | 010820 | 8500.00 | 9900.00 | 7900.00 | 9020.00 | 16.84 | 1300.00 | 35319368 | | 011330 | 566.00 | 707.00 | 566.00 | 631.00 | -16.42 | -124.00 | 32682743 | | 065450 | 5990.00 | 6750.00 | 5660.00 | 5880.00 | 5.00 | 280.00 | 28829851 | | 005860 | 4320.00 | 4830.00 | 4020.00 | 4110.00 | -0.96 | -40.00 | 27044463 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 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 | | 005880 | 2480.00 | 2490.00 | 2205.00 | 2275.00 | -5.99 | -145.00 | 20867589 | | 187660 | 15250.00 | 17210.00 | 13600.00 | 15540.00 | 13.02 | 1790.00 | 20201525 | | 024740 | 3600.00 | 3720.00 | 3165.00 | 3720.00 | 29.84 | 855.00 | 19116284 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 008350 | 1461.00 | 1498.00 | 1317.00 | 1341.00 | -4.89 | -69.00 | 18380159 | | 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 | 17869118 | | 024060 | 35450.00 | 35800.00 | 27100.00 | 27600.00 | -15.60 | -5100.00 | 17381440 | | 011930 | 2220.00 | 2350.00 | 2165.00 | 2310.00 | 6.70 | 145.00 | 16754421 | | 043200 | 845.00 | 1079.00 | 824.00 | 990.00 | 19.28 | 160.00 | 16721454 | | 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 | | 010170 | 4770.00 | 4905.00 | 4355.00 | 4765.00 | -0.10 | -5.00 | 14175201 | | 006920 | 4875.00 | 6440.00 | 4625.00 | 5620.00 | 9.55 | 490.00 | 14170839 | | 307180 | 5350.00 | 6400.00 | 5290.00 | 5290.00 | -29.93 | -2260.00 | 13487907 | | 089030 | 68200.00 | 72900.00 | 63600.00 | 71100.00 | 7.24 | 4800.00 | 13163155 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 002360 | 480.00 | 525.00 | 419.00 | 420.00 | -7.28 | -33.00 | 12342818 | | 018880 | 3875.00 | 4180.00 | 3855.00 | 4140.00 | 4.55 | 180.00 | 12341005 | | 222080 | 12940.00 | 15200.00 | 12870.00 | 15100.00 | 16.96 | 2190.00 | 12084312 | | 047040 | 8540.00 | 8970.00 | 8160.00 | 8770.00 | 2.69 | 230.00 | 11208177 | | 053050 | 3750.00 | 3900.00 | 3240.00 | 3260.00 | -7.78 | -275.00 | 10939032 | | 002680 | 900.00 | 989.00 | 777.00 | 818.00 | -5.43 | -47.00 | 10787654 | | 027360 | 5240.00 | 6070.00 | 5110.00 | 5590.00 | 5.47 | 290.00 | 10744572 | | 028670 | 5650.00 | 5820.00 | 5090.00 | 5250.00 | -7.24 | -410.00 | 10736599 | | 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 | | 038500 | 14000.00 | 15570.00 | 13610.00 | 14770.00 | 3.07 | 440.00 | 9985292 | | 014530 | 5330.00 | 5430.00 | 4230.00 | 4285.00 | -12.73 | -625.00 | 9757561 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 090710 | 12990.00 | 13620.00 | 12090.00 | 12860.00 | -1.00 | -130.00 | 9563477 | | 229000 | 4840.00 | 5160.00 | 3880.00 | 3910.00 | -22.42 | -1130.00 | 9374987 | | 242040 | 4510.00 | 5220.00 | 4475.00 | 4885.00 | 13.60 | 585.00 | 9106544 | | 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 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 101390 | 517.00 | 517.00 | 373.00 | 396.00 | -23.40 | -121.00 | 7644224 | | 300120 | 1285.00 | 1285.00 | 1085.00 | 1089.00 | -29.70 | -460.00 | 6834430 | | 004060 | 599.00 | 622.00 | 578.00 | 591.00 | -2.96 | -18.00 | 6588747 | | 038620 | 586.00 | 642.00 | 583.00 | 607.00 | 6.87 | 39.00 | 6247213 | |
|
