| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001470 | 2420.00 | 2650.00 | 2345.00 | 2405.00 | 4.57 | 105.00 | 98013898 | | 005930 | 56900.00 | 57500.00 | 55900.00 | 56200.00 | -1.40 | -800.00 | 24588886 | | 004310 | 4555.00 | 5910.00 | 4490.00 | 5730.00 | 25.80 | 1175.00 | 21789380 | | 013360 | 3400.00 | 4065.00 | 3400.00 | 3740.00 | 9.68 | 330.00 | 13316084 | | 001440 | 1850.00 | 1885.00 | 1790.00 | 1815.00 | -1.63 | -30.00 | 11046958 | | 002720 | 4950.00 | 5950.00 | 4825.00 | 5180.00 | 4.65 | 230.00 | 10512718 | | 102280 | 551.00 | 558.00 | 531.00 | 534.00 | -2.91 | -16.00 | 8726647 | | 047400 | 2180.00 | 2600.00 | 2180.00 | 2205.00 | 4.50 | 95.00 | 8241795 | | 002410 | 4470.00 | 4965.00 | 4465.00 | 4625.00 | 1.65 | 75.00 | 7005604 | | 000910 | 5650.00 | 6940.00 | 5610.00 | 6100.00 | 11.72 | 640.00 | 6870710 | | 007460 | 1710.00 | 1815.00 | 1695.00 | 1765.00 | 3.22 | 55.00 | 6781809 | | 004920 | 1225.00 | 1410.00 | 1215.00 | 1395.00 | 13.88 | 170.00 | 6129421 | | 034020 | 19450.00 | 19950.00 | 19050.00 | 19400.00 | 0.00 | 0.00 | 6080820 | | 010140 | 6080.00 | 6100.00 | 5870.00 | 5950.00 | -1.98 | -120.00 | 5825080 | | 090370 | 1090.00 | 1110.00 | 993.00 | 1010.00 | -9.01 | -100.00 | 4833246 | | 000660 | 91000.00 | 92500.00 | 87100.00 | 87500.00 | -3.85 | -3500.00 | 4640581 | | 058730 | 5950.00 | 6150.00 | 5710.00 | 6150.00 | 4.59 | 270.00 | 4638366 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 103590 | 7150.00 | 7450.00 | 6750.00 | 7040.00 | 0.72 | 50.00 | 4428470 | | 002140 | 7490.00 | 7560.00 | 6900.00 | 7130.00 | -10.65 | -850.00 | 4284066 | | 003010 | 8680.00 | 9340.00 | 8340.00 | 8840.00 | 6.51 | 540.00 | 4210040 | | 005110 | 965.00 | 992.00 | 895.00 | 910.00 | -6.86 | -67.00 | 4106998 | | 214330 | 1400.00 | 1400.00 | 1215.00 | 1225.00 | -12.50 | -175.00 | 3539903 | | 002900 | 2595.00 | 2650.00 | 2475.00 | 2505.00 | -3.47 | -90.00 | 3383036 | | 008040 | 1610.00 | 1625.00 | 1515.00 | 1540.00 | -5.81 | -95.00 | 3328253 | | 002700 | 2370.00 | 2390.00 | 2295.00 | 2365.00 | 3.28 | 75.00 | 3294239 | | 004720 | 6940.00 | 8250.00 | 6900.00 | 7200.00 | 5.73 | 390.00 | 3207693 | | 010050 | 912.00 | 912.00 | 881.00 | 889.00 | -2.52 | -23.00 | 3183187 | | 008970 | 1090.00 | 1120.00 | 1040.00 | 1055.00 | -4.09 | -45.00 | 3137738 | | 217600 | 2715.00 | 2800.00 | 2580.00 | 2580.00 | -6.35 | -175.00 | 3115613 | | 001250 | 3340.00 | 3415.00 | 3200.00 | 3230.00 | -5.00 | -170.00 | 3113138 | | 008700 | 2500.00 | 2525.00 | 2300.00 | 2325.00 | -7.00 | -175.00 | 3080607 | | 002150 | 9530.00 | 10400.00 | 9370.00 | 10050.00 | 7.83 | 730.00 | 2978605 | | 015860 | 6860.00 | 6930.00 | 6250.00 | 6320.00 | -8.67 | -600.00 | 2860894 | | 011930 | 2125.00 | 2180.00 | 2055.00 | 2085.00 | -0.48 | -10.00 | 2806708 | | 013520 | 1755.00 | 1850.00 | 1575.00 | 1610.00 | -5.29 | -90.00 | 2777936 | | 005030 | 830.00 | 853.00 | 791.00 | 799.00 | -3.73 | -31.00 | 2713803 | | 011200 | 25000.00 | 25650.00 | 23750.00 | 24000.00 | -2.44 | -600.00 | 2703025 | | 316140 | 12200.00 | 12350.00 | 11850.00 | 12000.00 | -0.83 | -100.00 | 2640928 | | 011700 | 9450.00 | 9650.00 | 8890.00 | 8920.00 | -5.61 | -530.00 | 2624044 | | 323410 | 30400.00 | 30500.00 | 28600.00 | 28950.00 | -4.30 | -1300.00 | 2604637 | | 047040 | 5900.00 | 6120.00 | 5780.00 | 5890.00 | 0.86 | 50.00 | 2446766 | | 003580 | 10250.00 | 10700.00 | 9220.00 | 9380.00 | -6.20 | -620.00 | 2409376 | | 047810 | 54800.00 | 58000.00 | 54800.00 | 56800.00 | 5.58 | 3000.00 | 2394783 | | 045510 | 1345.00 | 1760.00 | 1345.00 | 1580.00 | 15.75 | 215.00 | 2370114 | | 028670 | 5950.00 | 6090.00 | 5780.00 | 5820.00 | -2.02 | -120.00 | 2312707 | | 006880 | 16150.00 | 16300.00 | 14400.00 | 15250.00 | -10.82 | -1850.00 | 2163520 | | 105840 | 12500.00 | 12850.00 | 12000.00 | 12150.00 | -2.02 | -250.00 | 2075623 | | 001260 | 13600.00 | 13700.00 | 12250.00 | 12700.00 | 3.25 | 400.00 | 2060296 | | 092220 | 2570.00 | 2615.00 | 2435.00 | 2445.00 | -4.86 | -125.00 | 2020076 | |
|
