| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008970 | 1576.00 | 1749.00 | 1489.00 | 1501.00 | -2.02 | -31.00 | 144538542 | | 152550 | 442.00 | 474.00 | 383.00 | 383.00 | 19.69 | 63.00 | 43807214 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 168490 | 123.00 | 159.00 | 120.00 | 159.00 | 29.27 | 36.00 | 39696007 | | 005930 | 64700.00 | 64700.00 | 63000.00 | 63300.00 | -0.78 | -500.00 | 23689699 | | 037560 | 2830.00 | 3535.00 | 2820.00 | 3315.00 | 17.76 | 500.00 | 22566312 | | 122350 | 1166.00 | 1437.00 | 1150.00 | 1297.00 | 11.33 | 132.00 | 18352756 | | 041020 | 6250.00 | 6880.00 | 6150.00 | 6540.00 | 5.83 | 360.00 | 10050198 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 009070 | 6120.00 | 6500.00 | 5800.00 | 6090.00 | -2.56 | -160.00 | 9480728 | | 015760 | 37750.00 | 38750.00 | 36500.00 | 36900.00 | 2.79 | 1000.00 | 9369609 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 034020 | 61500.00 | 64000.00 | 59800.00 | 60000.00 | -3.07 | -1900.00 | 7881195 | | 093240 | 3190.00 | 3480.00 | 3065.00 | 3200.00 | 0.79 | 25.00 | 6859790 | | 006800 | 21450.00 | 21500.00 | 19330.00 | 19380.00 | -10.07 | -2170.00 | 6506868 | | 014970 | 7850.00 | 8760.00 | 7290.00 | 7540.00 | 2.72 | 200.00 | 6202232 | | 010140 | 16360.00 | 16440.00 | 15710.00 | 15720.00 | -3.50 | -570.00 | 5615357 | | 036460 | 45750.00 | 49350.00 | 44900.00 | 47350.00 | 8.11 | 3550.00 | 5553116 | | 004410 | 169.00 | 169.00 | 163.00 | 168.00 | -0.59 | -1.00 | 5067458 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 005320 | 650.00 | 652.00 | 591.00 | 610.00 | -9.50 | -64.00 | 4409313 | | 009830 | 37000.00 | 37350.00 | 36150.00 | 36450.00 | 0.41 | 150.00 | 4307041 | | 011200 | 24400.00 | 25300.00 | 24100.00 | 24300.00 | 1.67 | 400.00 | 4178097 | | 095720 | 2075.00 | 2195.00 | 1972.00 | 2095.00 | 6.56 | 129.00 | 4080911 | | 001510 | 687.00 | 690.00 | 663.00 | 663.00 | -3.49 | -24.00 | 3926182 | | 005880 | 1715.00 | 1727.00 | 1691.00 | 1703.00 | -0.41 | -7.00 | 3826122 | | 000660 | 279500.00 | 281500.00 | 269000.00 | 270500.00 | -2.87 | -8000.00 | 3644502 | | 004140 | 2970.00 | 3110.00 | 2915.00 | 3000.00 | 0.33 | 10.00 | 3500808 | | 143210 | 1781.00 | 2285.00 | 1751.00 | 1755.00 | -1.46 | -26.00 | 3374027 | | 002630 | 820.00 | 820.00 | 777.00 | 783.00 | -2.97 | -24.00 | 3157088 | | 025560 | 654.00 | 695.00 | 652.00 | 665.00 | 1.84 | 12.00 | 3112261 | | 002700 | 1611.00 | 1619.00 | 1576.00 | 1578.00 | -2.65 | -43.00 | 2726511 | | 064350 | 196000.00 | 199300.00 | 179600.00 | 180600.00 | -7.90 | -15500.00 | 2694395 | | 028670 | 3895.00 | 3940.00 | 3825.00 | 3845.00 | -1.16 | -45.00 | 2634603 | | 009730 | 924.00 | 944.00 | 872.00 | 925.00 | 3.35 | 30.00 | 2583699 | | 042660 | 76800.00 | 76900.00 | 72300.00 | 73100.00 | -5.06 | -3900.00 | 2445898 | | 003530 | 6520.00 | 6620.00 | 6230.00 | 6250.00 | -3.99 | -260.00 | 2442497 | | 028050 | 23250.00 | 24900.00 | 23200.00 | 23900.00 | 3.02 | 700.00 | 2388893 | | 001440 | 16160.00 | 16180.00 | 15420.00 | 15470.00 | -3.37 | -540.00 | 2318206 | | 017670 | 56700.00 | 57800.00 | 54300.00 | 54400.00 | -5.56 | -3200.00 | 2264314 | | 011930 | 1558.00 | 1572.00 | 1502.00 | 1509.00 | -2.27 | -35.00 | 2210111 | | 001200 | 3585.00 | 3605.00 | 3390.00 | 3415.00 | -4.74 | -170.00 | 2150379 | | 035720 | 60000.00 | 60400.00 | 58300.00 | 58400.00 | -1.85 | -1100.00 | 2125150 | | 004020 | 34600.00 | 35750.00 | 34000.00 | 34750.00 | -2.25 | -800.00 | 2106720 | | 316140 | 23400.00 | 23650.00 | 22800.00 | 22900.00 | -0.65 | -150.00 | 2044446 | | 024720 | 18910.00 | 19420.00 | 16690.00 | 17030.00 | 1.92 | 320.00 | 2038889 | | 035250 | 19130.00 | 20100.00 | 19130.00 | 19790.00 | 3.99 | 760.00 | 1959919 | | 138930 | 13290.00 | 13710.00 | 13230.00 | 13400.00 | 1.82 | 240.00 | 1914141 | | 009270 | 1785.00 | 1800.00 | 1735.00 | 1755.00 | -2.82 | -51.00 | 1861116 | |
|
