| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 093230 | 110.00 | 110.00 | 33.00 | 33.00 | -49.23 | -32.00 | 120769197 | | 012800 | 1375.00 | 1609.00 | 1359.00 | 1466.00 | 9.57 | 128.00 | 48623862 | | 005930 | 135300.00 | 139300.00 | 132700.00 | 138900.00 | 0.58 | 800.00 | 47561637 | | 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 | | 006800 | 25400.00 | 28950.00 | 25300.00 | 28700.00 | 12.55 | 3200.00 | 17758073 | | 093240 | 2105.00 | 2345.00 | 1928.00 | 1937.00 | -12.35 | -273.00 | 16688646 | | 001210 | 544.00 | 712.00 | 542.00 | 712.00 | 29.93 | 164.00 | 15888290 | | 012200 | 9290.00 | 9480.00 | 7810.00 | 8450.00 | 6.96 | 550.00 | 13136819 | | 006490 | 527.00 | 694.00 | 525.00 | 694.00 | 29.96 | 160.00 | 9837086 | | 002210 | 1390.00 | 1410.00 | 973.00 | 973.00 | -65.00 | -1807.00 | 9653017 | | 034020 | 86000.00 | 86100.00 | 81900.00 | 85900.00 | 3.25 | 2700.00 | 9538963 | | 091090 | 125.00 | 139.00 | 119.00 | 121.00 | -11.03 | -15.00 | 8850693 | | 001470 | 354.00 | 383.00 | 344.00 | 347.00 | -3.07 | -11.00 | 8609723 | | 004920 | 1581.00 | 1699.00 | 1271.00 | 1280.00 | -11.48 | -166.00 | 7826254 | | 042670 | 14170.00 | 14200.00 | 13420.00 | 13800.00 | -2.06 | -290.00 | 7315087 | | 001510 | 653.00 | 683.00 | 647.00 | 683.00 | 5.24 | 34.00 | 6769845 | | 021050 | 1120.00 | 1298.00 | 1120.00 | 1183.00 | 6.38 | 71.00 | 6104268 | | 042700 | 169000.00 | 183700.00 | 167300.00 | 183700.00 | 9.80 | 16400.00 | 6063285 | | 008350 | 1305.00 | 1326.00 | 1232.00 | 1245.00 | -4.30 | -56.00 | 6055937 | | 006340 | 4050.00 | 4110.00 | 3810.00 | 3810.00 | -3.42 | -135.00 | 4932057 | | 005935 | 100000.00 | 102500.00 | 97200.00 | 102500.00 | 0.49 | 500.00 | 4904104 | | 000660 | 690000.00 | 727000.00 | 671000.00 | 726000.00 | 4.31 | 30000.00 | 4789589 | | 001440 | 26950.00 | 27000.00 | 25350.00 | 26100.00 | 1.56 | 400.00 | 4777032 | | 001570 | 10610.00 | 10630.00 | 9790.00 | 9900.00 | -4.62 | -480.00 | 4773291 | | 007460 | 719.00 | 764.00 | 702.00 | 726.00 | 2.25 | 16.00 | 4721864 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 010140 | 24600.00 | 24900.00 | 24250.00 | 24800.00 | 1.43 | 350.00 | 4513411 | | 011280 | 2065.00 | 2385.00 | 2045.00 | 2125.00 | 2.66 | 55.00 | 4199766 | | 092200 | 14410.00 | 14770.00 | 12350.00 | 12500.00 | -13.37 | -1930.00 | 4121085 | | 204320 | 62100.00 | 64900.00 | 55900.00 | 56200.00 | -7.41 | -4500.00 | 4059593 | | 003160 | 24300.00 | 29550.00 | 24300.00 | 29550.00 | 18.44 | 4600.00 | 4012942 | | 025820 | 6220.00 | 6340.00 | 5910.00 | 6130.00 | 3.20 | 190.00 | 3729532 | | 003530 | 4815.00 | 5000.00 | 4790.00 | 5000.00 | 3.95 | 190.00 | 3548067 | | 005380 | 318000.00 | 330000.00 | 304000.00 | 308000.00 | 1.15 | 3500.00 | 3408838 | | 018880 | 3090.00 | 3160.00 | 2970.00 | 2980.00 | -0.50 | -15.00 | 3237413 | | 011150 | 2870.00 | 3140.00 | 2835.00 | 2855.00 | -0.87 | -25.00 | 2931063 | | 035720 | 62500.00 | 64200.00 | 61800.00 | 63800.00 | 1.59 | 1000.00 | 2888874 | | 001520 | 882.00 | 882.00 | 841.00 | 874.00 | 0.00 | 0.00 | 2858286 | | 047810 | 123000.00 | 141000.00 | 122100.00 | 136100.00 | 9.41 | 11700.00 | 2845530 | | 035420 | 249500.00 | 262500.00 | 248000.00 | 260000.00 | 4.21 | 10500.00 | 2528241 | | 068330 | 1711.00 | 1819.00 | 1683.00 | 1722.00 | 0.88 | 15.00 | 2304130 | | 042660 | 118100.00 | 120900.00 | 115800.00 | 119800.00 | 1.61 | 1900.00 | 2251742 | | 015760 | 50200.00 | 50500.00 | 49100.00 | 50500.00 | 1.30 | 650.00 | 2117044 | | 123690 | 11300.00 | 11300.00 | 10380.00 | 10420.00 | -10.94 | -1280.00 | 2045645 | | 272210 | 57600.00 | 60400.00 | 57000.00 | 60300.00 | 3.97 | 2300.00 | 1982941 | | 00680K | 11650.00 | 12460.00 | 11560.00 | 12450.00 | 6.87 | 800.00 | 1925946 | | 034220 | 12150.00 | 12310.00 | 11900.00 | 12310.00 | 2.41 | 290.00 | 1896525 | | 011930 | 1674.00 | 1685.00 | 1631.00 | 1663.00 | -0.18 | -3.00 | 1859615 | |
|
