| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004410 | 146.00 | 187.00 | 146.00 | 175.00 | 21.53 | 31.00 | 201233574 | | 018880 | 4500.00 | 5700.00 | 4435.00 | 5270.00 | 18.16 | 810.00 | 161864049 | | 032980 | 278.00 | 334.00 | 263.00 | 302.00 | 16.15 | 42.00 | 65705349 | | 003530 | 8050.00 | 9560.00 | 7900.00 | 9560.00 | 29.89 | 2200.00 | 57392382 | | 019570 | 482.00 | 574.00 | 447.00 | 481.00 | 4.34 | 20.00 | 41416512 | | 187660 | 8400.00 | 9590.00 | 8000.00 | 8790.00 | 19.11 | 1410.00 | 32530307 | | 065170 | 5610.00 | 6130.00 | 4910.00 | 5000.00 | -7.92 | -430.00 | 28573485 | | 000890 | 413.00 | 495.00 | 408.00 | 485.00 | 17.43 | 72.00 | 25166675 | | 001200 | 5160.00 | 6110.00 | 5030.00 | 5990.00 | 25.31 | 1210.00 | 24043817 | | 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 | | 047040 | 7350.00 | 7930.00 | 7260.00 | 7930.00 | 8.63 | 630.00 | 21487709 | | 038530 | 429.00 | 454.00 | 395.00 | 402.00 | -4.51 | -19.00 | 21418578 | | 047770 | 4485.00 | 5540.00 | 4350.00 | 5040.00 | 14.68 | 645.00 | 21351257 | | 043340 | 516.00 | 655.00 | 516.00 | 655.00 | 29.96 | 151.00 | 19994943 | | 049630 | 4070.00 | 4620.00 | 4045.00 | 4470.00 | 11.75 | 470.00 | 19308842 | | 006910 | 9510.00 | 10200.00 | 9350.00 | 9760.00 | 6.32 | 580.00 | 19052627 | | 214870 | 1955.00 | 1976.00 | 1356.00 | 1383.00 | -27.44 | -523.00 | 18967606 | | 009830 | 46550.00 | 59300.00 | 46550.00 | 58500.00 | 27.45 | 12600.00 | 18412176 | | 227950 | 435.00 | 532.00 | 431.00 | 473.00 | 12.62 | 53.00 | 18119184 | | 142760 | 1038.00 | 1048.00 | 785.00 | 845.00 | -21.76 | -235.00 | 17895265 | | 005880 | 2205.00 | 2420.00 | 2205.00 | 2375.00 | 9.70 | 210.00 | 17665870 | | 032820 | 12840.00 | 13430.00 | 12690.00 | 12950.00 | 4.94 | 610.00 | 15234638 | | 241520 | 12540.00 | 15440.00 | 12170.00 | 14060.00 | 15.72 | 1910.00 | 14752456 | | 900270 | 144.00 | 144.00 | 127.00 | 137.00 | -5.52 | -8.00 | 13100600 | | 293580 | 1937.00 | 2180.00 | 1932.00 | 2080.00 | 9.47 | 180.00 | 12970707 | | 011930 | 2370.00 | 2500.00 | 2250.00 | 2355.00 | 1.51 | 35.00 | 12564214 | | 054180 | 178.00 | 189.00 | 153.00 | 153.00 | -10.53 | -18.00 | 12354919 | | 019550 | 820.00 | 961.00 | 820.00 | 910.00 | 12.76 | 103.00 | 11072214 | | 004060 | 465.00 | 465.00 | 439.00 | 455.00 | -0.22 | -1.00 | 10987271 | | 010170 | 3520.00 | 3715.00 | 3410.00 | 3575.00 | 3.62 | 125.00 | 10876535 | | 317770 | 4015.00 | 4735.00 | 3835.00 | 4190.00 | 7.44 | 290.00 | 10801980 | | 229000 | 1820.00 | 2360.00 | 1820.00 | 1926.00 | 5.94 | 108.00 | 10395097 | | 195990 | 151.00 | 161.00 | 139.00 | 140.00 | -7.28 | -11.00 | 10077783 | | 001290 | 1000.00 | 1175.00 | 999.00 | 1175.00 | 29.98 | 271.00 | 9948042 | | 028670 | 5200.00 | 5620.00 | 5180.00 | 5530.00 | 8.86 | 450.00 | 9882373 | | 263050 | 704.00 | 959.00 | 690.00 | 959.00 | 29.95 | 221.00 | 9752572 | | 036540 | 7200.00 | 7690.00 | 7130.00 | 7470.00 | 5.51 | 390.00 | 9180843 | | 048410 | 12060.00 | 14850.00 | 12060.00 | 13740.00 | 14.21 | 1710.00 | 9135983 | | 003470 | 5490.00 | 6070.00 | 5300.00 | 5880.00 | 16.67 | 840.00 | 9110811 | | 090710 | 14020.00 | 14390.00 | 13470.00 | 14000.00 | 0.00 | 0.00 | 8883421 | | 255220 | 3195.00 | 3220.00 | 3020.00 | 3135.00 | -6.14 | -205.00 | 8704532 | | 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 | | 003380 | 15370.00 | 17110.00 | 15350.00 | 16640.00 | 10.13 | 1530.00 | 8557841 | | 007460 | 510.00 | 525.00 | 461.00 | 477.00 | -4.98 | -25.00 | 8489344 | | 034220 | 11710.00 | 12580.00 | 11710.00 | 12280.00 | 5.86 | 680.00 | 8126802 | | 057880 | 1690.00 | 1770.00 | 1680.00 | 1740.00 | 2.65 | 45.00 | 8010318 | | 078020 | 8400.00 | 9080.00 | 8100.00 | 8600.00 | 13.01 | 990.00 | 7891895 | | 016600 | 338.00 | 352.00 | 325.00 | 339.00 | 1.80 | 6.00 | 7856005 | |
|
