| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 003520 | 4310.00 | 5370.00 | 4295.00 | 5100.00 | 18.33 | 790.00 | 36375546 | | 044380 | 1525.00 | 1590.00 | 1495.00 | 1555.00 | 2.30 | 35.00 | 34470991 | | 092220 | 3660.00 | 3900.00 | 3660.00 | 3845.00 | 5.20 | 190.00 | 28179078 | | 102280 | 890.00 | 918.00 | 863.00 | 867.00 | -3.24 | -29.00 | 24136976 | | 006200 | 2290.00 | 2715.00 | 2250.00 | 2565.00 | 13.75 | 310.00 | 18450609 | | 005930 | 76100.00 | 77700.00 | 75600.00 | 77400.00 | 1.44 | 1100.00 | 18072563 | | 034830 | 2585.00 | 2825.00 | 2575.00 | 2635.00 | 2.93 | 75.00 | 15731487 | | 000220 | 7970.00 | 9370.00 | 7960.00 | 8220.00 | 7.87 | 600.00 | 14786509 | | 047400 | 3140.00 | 3435.00 | 3140.00 | 3185.00 | 7.97 | 235.00 | 13501826 | | 000910 | 7110.00 | 8180.00 | 7110.00 | 7730.00 | 15.37 | 1030.00 | 13414432 | | 004920 | 1425.00 | 1750.00 | 1410.00 | 1500.00 | 5.26 | 75.00 | 12485307 | | 249420 | 16700.00 | 21550.00 | 16500.00 | 21550.00 | 29.82 | 4950.00 | 10828983 | | 045510 | 2805.00 | 3120.00 | 2770.00 | 2795.00 | 13.85 | 340.00 | 10154744 | | 001140 | 1580.00 | 1880.00 | 1565.00 | 1680.00 | 6.67 | 105.00 | 9051822 | | 093230 | 305.00 | 311.00 | 305.00 | 307.00 | 0.00 | 0.00 | 7839236 | | 217620 | 1380.00 | 1785.00 | 1310.00 | 1555.00 | 13.50 | 185.00 | 6965754 | | 002720 | 5280.00 | 6790.00 | 5210.00 | 5980.00 | 14.12 | 740.00 | 6290448 | | 034220 | 22200.00 | 22650.00 | 21950.00 | 22500.00 | 2.51 | 550.00 | 6081528 | | 009270 | 2735.00 | 2740.00 | 2585.00 | 2605.00 | -5.79 | -160.00 | 6011731 | | 064550 | 39300.00 | 49500.00 | 38550.00 | 46200.00 | 17.41 | 6850.00 | 5968366 | | 001440 | 1865.00 | 1925.00 | 1855.00 | 1880.00 | 0.80 | 15.00 | 5363428 | | 030520 | 32200.00 | 34500.00 | 32000.00 | 33000.00 | 3.29 | 1050.00 | 5304452 | | 001510 | 1010.00 | 1020.00 | 999.00 | 1015.00 | 1.50 | 15.00 | 5195501 | | 058630 | 12700.00 | 14000.00 | 12650.00 | 13400.00 | 7.63 | 950.00 | 5106654 | | 000660 | 119000.00 | 122500.00 | 118000.00 | 121500.00 | 2.53 | 3000.00 | 5073510 | | 010140 | 5420.00 | 5590.00 | 5380.00 | 5590.00 | 3.33 | 180.00 | 4766858 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 038010 | 7210.00 | 9100.00 | 7210.00 | 8760.00 | 43.61 | 2660.00 | 4202038 | | 024890 | 4135.00 | 4145.00 | 3865.00 | 3865.00 | 0.39 | 15.00 | 3944334 | | 014160 | 2720.00 | 2735.00 | 2655.00 | 2660.00 | -3.27 | -90.00 | 3906873 | | 145210 | 490.00 | 533.00 | 486.00 | 518.00 | 6.58 | 32.00 | 3787413 | | 011200 | 27300.00 | 27950.00 | 26650.00 | 27850.00 | 2.58 | 700.00 | 3577009 | | 003530 | 5510.00 | 5690.00 | 5460.00 | 5600.00 | 3.13 | 170.00 | 3489552 | | 091090 | 1305.00 | 1315.00 | 1190.00 | 1220.00 | -6.51 | -85.00 | 3394065 | | 034020 | 20850.00 | 21050.00 | 20550.00 | 20750.00 | 0.00 | 0.00 | 3376252 | | 009810 | 2305.00 | 2525.00 | 2150.00 | 2355.00 | 1.29 | 30.00 | 3319397 | | 036540 | 6740.00 | 7160.00 | 6690.00 | 7080.00 | 5.36 | 360.00 | 3252873 | | 028670 | 5750.00 | 5840.00 | 5620.00 | 5680.00 | -0.35 | -20.00 | 3124763 | | 010050 | 911.00 | 923.00 | 909.00 | 910.00 | 0.00 | 0.00 | 2491637 | | 004410 | 302.00 | 306.00 | 301.00 | 303.00 | 0.33 | 1.00 | 2453185 | | 042670 | 7090.00 | 7200.00 | 7010.00 | 7010.00 | -0.85 | -60.00 | 2315756 | | 093370 | 22650.00 | 23100.00 | 21650.00 | 21850.00 | -3.53 | -800.00 | 2297303 | | 005390 | 3645.00 | 3670.00 | 3430.00 | 3575.00 | -0.69 | -25.00 | 2174179 | | 011420 | 2880.00 | 2935.00 | 2685.00 | 2735.00 | -6.34 | -185.00 | 2126426 | | 101140 | 4135.00 | 4250.00 | 3995.00 | 4080.00 | -1.09 | -45.00 | 2096455 | | 013360 | 5980.00 | 6110.00 | 5790.00 | 6110.00 | 2.17 | 130.00 | 2012731 | | 003490 | 29700.00 | 29900.00 | 29150.00 | 29450.00 | 1.03 | 300.00 | 1912850 | | 007810 | 25500.00 | 25550.00 | 23000.00 | 23100.00 | -9.06 | -2300.00 | 1833917 | | 047040 | 6000.00 | 6180.00 | 5990.00 | 6180.00 | 3.69 | 220.00 | 1681224 | | 004060 | 721.00 | 733.00 | 702.00 | 719.00 | -1.10 | -8.00 | 1670397 | |
|
