| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008930 | 38800.00 | 42800.00 | 37650.00 | 41500.00 | | | 3786326 | | 011700 | 3525.00 | 3970.00 | 3525.00 | 3655.00 | | | 3671958 | | 378850 | 4580.00 | 5400.00 | 4450.00 | 4760.00 | -0.21 | -10.00 | 3666435 | | 138690 | 1120.00 | 1125.00 | 954.00 | 982.00 | -26.72 | -358.00 | 3584820 | | 013810 | 4730.00 | 4960.00 | 4670.00 | 4795.00 | | | 3522787 | | 006050 | 1962.00 | 2165.00 | 1947.00 | 2085.00 | | | 3493104 | | 010140 | 5560.00 | 5660.00 | 5510.00 | 5590.00 | -1.58 | -90.00 | 3411307 | | 117670 | 890.00 | 1012.00 | 885.00 | 945.00 | -6.71 | -68.00 | 3406042 | | 023460 | 210.00 | 218.00 | 197.00 | 206.00 | | | 3078917 | | 900270 | 334.00 | 334.00 | 318.00 | 320.00 | | | 3065403 | | 011200 | 20200.00 | 21400.00 | 19950.00 | 20750.00 | -1.43 | -300.00 | 2991342 | | 024740 | 3580.00 | 3605.00 | 3490.00 | 3525.00 | | | 2979686 | | 052420 | 1661.00 | 1733.00 | 1650.00 | 1714.00 | | | 2963367 | | 064350 | 64000.00 | 67600.00 | 64000.00 | 64500.00 | | | 2912344 | | 079970 | 1086.00 | 1233.00 | 1075.00 | 1113.00 | | | 2811302 | | 106520 | 404.00 | 422.00 | 379.00 | 411.00 | 3.01 | 12.00 | 2780639 | | 006490 | 1554.00 | 1584.00 | 1484.00 | 1529.00 | | | 2770697 | | 003580 | 9490.00 | 10200.00 | 9150.00 | 9170.00 | -6.05 | -590.00 | 2755622 | | 047810 | 55700.00 | 60000.00 | 55500.00 | 57800.00 | | | 2604329 | | 253590 | 11680.00 | 12270.00 | 11430.00 | 11760.00 | | | 2577291 | | 033130 | 1715.00 | 1851.00 | 1697.00 | 1827.00 | | | 2562893 | | 082660 | 437.00 | 485.00 | 437.00 | 480.00 | | | 2528593 | | 027830 | 1445.00 | 1597.00 | 1445.00 | 1490.00 | | | 2499383 | | 000660 | 91700.00 | 93400.00 | 91300.00 | 93000.00 | -1.90 | -1800.00 | 2392353 | | 084680 | 1879.00 | 1989.00 | 1879.00 | 1971.00 | | | 2390048 | | 200880 | 13500.00 | 15460.00 | 13180.00 | 14000.00 | | | 2330783 | | 323410 | 25850.00 | 26350.00 | 25400.00 | 26250.00 | -2.05 | -550.00 | 2194063 | | 288330 | 4990.00 | 5020.00 | 4430.00 | 4575.00 | | | 2188966 | | 097800 | 1498.00 | 1498.00 | 1400.00 | 1401.00 | | | 2156400 | | 002760 | 1331.00 | 1365.00 | 1260.00 | 1281.00 | | | 2136708 | | 000100 | 151300.00 | 151700.00 | 142700.00 | 143200.00 | | | 2114832 | | 226440 | 1575.00 | 1580.00 | 1520.00 | 1530.00 | -2.86 | -45.00 | 2114675 | | 068940 | 762.00 | 828.00 | 753.00 | 778.00 | 2.10 | 16.00 | 2107856 | | 024850 | 3625.00 | 3645.00 | 3380.00 | 3420.00 | | | 2077563 | | 204270 | 25200.00 | 25250.00 | 22000.00 | 22300.00 | | | 2069854 | | 007390 | 15900.00 | 17100.00 | 15850.00 | 17100.00 | | | 2044493 | | 042040 | 323.00 | 343.00 | 314.00 | 319.00 | | | 2029978 | | 001250 | 3400.00 | 3445.00 | 3075.00 | 3255.00 | | | 1979419 | | 069640 | 2110.00 | 2120.00 | 1680.00 | 1709.00 | | | 1910397 | | 214610 | 1730.00 | 1775.00 | 1566.00 | 1637.00 | | | 1888324 | | 051780 | 133.00 | 146.00 | 130.00 | 136.00 | | | 1862082 | | 175250 | 2370.00 | 2525.00 | 2300.00 | 2485.00 | | | 1859058 | | 060570 | 2275.00 | 2365.00 | 2190.00 | 2245.00 | | | 1832841 | | 035720 | 67000.00 | 68500.00 | 66500.00 | 68100.00 | -2.71 | -1900.00 | 1819555 | | 007660 | 43550.00 | 43550.00 | 41050.00 | 42300.00 | | | 1775279 | | 003160 | 20150.00 | 20550.00 | 19450.00 | 20050.00 | | | 1772660 | | 082850 | 3630.00 | 3665.00 | 3490.00 | 3560.00 | | | 1768140 | | 003490 | 23800.00 | 24200.00 | 23750.00 | 24150.00 | | | 1731095 | | 004060 | 338.00 | 357.00 | 336.00 | 351.00 | | | 1716575 | | 057680 | 955.00 | 998.00 | 928.00 | 983.00 | | | 1703776 | |
|
