| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 008970 | 1190.00 | 1315.00 | 1130.00 | 1206.00 | 7.77 | 87.00 | 268464034 | | 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 | 57400.00 | 59200.00 | 57400.00 | 58500.00 | 1.56 | 900.00 | 31785223 | | 010140 | 15480.00 | 15840.00 | 15120.00 | 15210.00 | -1.49 | -230.00 | 17216349 | | 034020 | 26050.00 | 27400.00 | 26000.00 | 26600.00 | 3.10 | 800.00 | 15182490 | | 002630 | 1831.00 | 1850.00 | 1634.00 | 1636.00 | -10.65 | -195.00 | 13763052 | | 272210 | 42150.00 | 43400.00 | 40950.00 | 42250.00 | 2.30 | 950.00 | 11841452 | | 001470 | 454.00 | 464.00 | 435.00 | 444.00 | 1.14 | 5.00 | 10538551 | | 002870 | 1263.00 | 1577.00 | 1253.00 | 1413.00 | 11.70 | 148.00 | 8621061 | | 118000 | 358.00 | 378.00 | 325.00 | 335.00 | -9.21 | -34.00 | 8193286 | | 042660 | 82900.00 | 84300.00 | 79750.00 | 80100.00 | -1.60 | -1300.00 | 5666124 | | 005010 | 6650.00 | 6790.00 | 6330.00 | 6390.00 | -5.19 | -350.00 | 5626242 | | 071090 | 4500.00 | 4780.00 | 4330.00 | 4465.00 | -3.15 | -145.00 | 5326908 | | 087730 | 130.00 | 131.00 | 109.00 | 120.00 | | | 4558181 | | 006660 | 18520.00 | 20100.00 | 18040.00 | 18970.00 | -0.42 | -80.00 | 3897700 | | 047810 | 86700.00 | 91600.00 | 86600.00 | 88600.00 | 4.24 | 3600.00 | 3801380 | | 082740 | 26900.00 | 27150.00 | 25850.00 | 26300.00 | -2.41 | -650.00 | 3533629 | | 001380 | 3240.00 | 3525.00 | 3230.00 | 3370.00 | 4.17 | 135.00 | 3392426 | | 000660 | 202000.00 | 209500.00 | 201000.00 | 205500.00 | 1.23 | 2500.00 | 3350079 | | 009830 | 20500.00 | 21900.00 | 20100.00 | 21600.00 | 4.85 | 1000.00 | 3012657 | | 145210 | 941.00 | 1190.00 | 941.00 | 1103.00 | 15.98 | 152.00 | 2975112 | | 097230 | 8090.00 | 8100.00 | 7450.00 | 7510.00 | -5.42 | -430.00 | 2778550 | | 042670 | 9750.00 | 9770.00 | 9450.00 | 9500.00 | -2.56 | -250.00 | 2668621 | | 007860 | 7510.00 | 8990.00 | 7510.00 | 8490.00 | 13.05 | 980.00 | 2599344 | | 003160 | 14050.00 | 15560.00 | 13750.00 | 15220.00 | 7.49 | 1060.00 | 2581590 | | 024720 | 9550.00 | 9850.00 | 9130.00 | 9530.00 | 0.53 | 50.00 | 2496403 | | 037270 | 5100.00 | 5370.00 | 5070.00 | 5190.00 | 1.96 | 100.00 | 2443396 | | 069460 | 1309.00 | 1435.00 | 1309.00 | 1418.00 | 8.66 | 113.00 | 2407602 | | 011200 | 20850.00 | 20900.00 | 20000.00 | 20000.00 | -3.85 | -800.00 | 2365303 | | 025820 | 5030.00 | 5150.00 | 4925.00 | 5070.00 | 3.05 | 150.00 | 2306588 | | 001250 | 2730.00 | 2745.00 | 2595.00 | 2635.00 | -0.19 | -5.00 | 2292598 | | 064350 | 112800.00 | 116800.00 | 110000.00 | 112500.00 | 1.44 | 1600.00 | 2263320 | | 012800 | 1396.00 | 1465.00 | 1396.00 | 1458.00 | 4.74 | 66.00 | 2230794 | | 001570 | 11810.00 | 12220.00 | 11430.00 | 11520.00 | -3.76 | -450.00 | 2171303 | | 005935 | 48000.00 | 49000.00 | 47800.00 | 48600.00 | 1.46 | 700.00 | 2097471 | | 005690 | 12230.00 | 12420.00 | 11290.00 | 11440.00 | -7.29 | -900.00 | 1978841 | | 019490 | 680.00 | 680.00 | 637.00 | 649.00 | -5.53 | -38.00 | 1960040 | | 093240 | 2355.00 | 2380.00 | 2120.00 | 2155.00 | -9.45 | -225.00 | 1940057 | | 005290 | 30450.00 | 32900.00 | 30300.00 | 32350.00 | 5.55 | 1700.00 | 1935954 | | 013360 | 3830.00 | 3850.00 | 3485.00 | 3495.00 | -8.75 | -335.00 | 1847938 | | 028050 | 20500.00 | 20650.00 | 19900.00 | 20050.00 | -2.67 | -550.00 | 1821260 | | 015020 | 1740.00 | 1742.00 | 1572.00 | 1599.00 | -8.10 | -141.00 | 1730828 | | 035720 | 44000.00 | 44375.00 | 43100.00 | 43300.00 | -1.59 | -700.00 | 1728374 | | 007460 | 791.00 | 800.00 | 776.00 | 786.00 | -1.26 | -10.00 | 1676038 | | 316140 | 16580.00 | 16740.00 | 16550.00 | 16680.00 | 0.85 | 140.00 | 1595506 | | 007110 | 2035.00 | 2055.00 | 1998.00 | 2005.00 | -2.20 | -45.00 | 1587611 | | 214420 | 8900.00 | 9270.00 | 8820.00 | 9000.00 | 2.39 | 210.00 | 1529653 | | 093370 | 5200.00 | 5380.00 | 5100.00 | 5360.00 | 3.28 | 170.00 | 1526862 | |
|
