| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 005290 | 37300.00 | 37950.00 | 36750.00 | 37900.00 | 2.85 | 1050.00 | 776258 | | 001790 | 3285.00 | 3350.00 | 3285.00 | 3350.00 | 1.82 | 60.00 | 772308 | | 086790 | 38300.00 | 38600.00 | 38000.00 | 38450.00 | 1.32 | 500.00 | 759276 | | 066570 | 118900.00 | 119300.00 | 117000.00 | 118500.00 | 0.17 | 200.00 | 745412 | | 018880 | 9160.00 | 9330.00 | 9090.00 | 9320.00 | 2.76 | 250.00 | 745206 | | 091810 | 3110.00 | 3180.00 | 3095.00 | 3140.00 | 1.62 | 50.00 | 723662 | | 030200 | 29200.00 | 29250.00 | 29000.00 | 29050.00 | -0.17 | -50.00 | 715676 | | 014990 | 1170.00 | 1171.00 | 1102.00 | 1125.00 | -3.93 | -46.00 | 709292 | | 118000 | 519.00 | 533.00 | 512.00 | 526.00 | 2.14 | 11.00 | 706153 | | 092200 | 5860.00 | 5940.00 | 5740.00 | 5830.00 | 0.00 | 0.00 | 701003 | | 002710 | 44000.00 | 44500.00 | 42850.00 | 43950.00 | 0.46 | 200.00 | 696575 | | 041020 | 2765.00 | 2845.00 | 2735.00 | 2765.00 | 1.84 | 50.00 | 691988 | | 011500 | 19690.00 | 20850.00 | 19420.00 | 20750.00 | 7.01 | 1360.00 | 687150 | | 014910 | 1951.00 | 2075.00 | 1951.00 | 2075.00 | 5.87 | 115.00 | 685601 | | 028050 | 30050.00 | 30200.00 | 29650.00 | 30150.00 | 1.01 | 300.00 | 678593 | | 009190 | 3610.00 | 3715.00 | 3545.00 | 3705.00 | 2.63 | 95.00 | 660074 | | 034830 | 1321.00 | 1321.00 | 1305.00 | 1320.00 | 0.00 | 0.00 | 650160 | | 017670 | 44600.00 | 45400.00 | 44350.00 | 45250.00 | 2.14 | 950.00 | 634735 | | 006220 | 13770.00 | 14020.00 | 13450.00 | 13580.00 | -1.95 | -270.00 | 630105 | | 085310 | 1087.00 | 1095.00 | 1064.00 | 1078.00 | -0.74 | -8.00 | 621329 | | 010690 | 21150.00 | 21550.00 | 20550.00 | 21450.00 | 2.14 | 450.00 | 614121 | | 001250 | 2730.00 | 2815.00 | 2730.00 | 2780.00 | 2.02 | 55.00 | 611564 | | 075580 | 6490.00 | 6740.00 | 6420.00 | 6700.00 | 4.52 | 290.00 | 605396 | | 005935 | 58000.00 | 59300.00 | 58000.00 | 59300.00 | 2.77 | 1600.00 | 597419 | | 030210 | 3920.00 | 3990.00 | 3770.00 | 3830.00 | -3.53 | -140.00 | 594676 | | 009900 | 22300.00 | 22800.00 | 22100.00 | 22650.00 | 0.67 | 150.00 | 593976 | | 000720 | 36300.00 | 36500.00 | 35900.00 | 36500.00 | 1.81 | 650.00 | 585707 | | 051600 | 32750.00 | 34650.00 | 32650.00 | 34350.00 | 6.02 | 1950.00 | 584237 | | 138040 | 43250.00 | 44500.00 | 43100.00 | 44000.00 | 2.33 | 1000.00 | 582954 | | 011420 | 2285.00 | 2395.00 | 2265.00 | 2335.00 | 4.47 | 100.00 | 579425 | | 032640 | 10190.00 | 10300.00 | 10170.00 | 10270.00 | 1.18 | 120.00 | 579238 | | 005950 | 25350.00 | 26150.00 | 25300.00 | 25950.00 | 3.18 | 800.00 | 568978 | | 024890 | 2795.00 | 2890.00 | 2795.00 | 2805.00 | 0.36 | 10.00 | 567249 | | 112610 | 84000.00 | 87600.00 | 84000.00 | 86900.00 | 4.57 | 3800.00 | 562599 | | 002700 | 1778.00 | 1795.00 | 1775.00 | 1788.00 | 0.45 | 8.00 | 557017 | | 200880 | 23200.00 | 23650.00 | 22500.00 | 23500.00 | 0.21 | 50.00 | 553095 | | 005380 | 206500.00 | 208000.00 | 205000.00 | 207000.00 | 0.73 | 1500.00 | 537559 | | 192650 | 9790.00 | 9870.00 | 9550.00 | 9690.00 | -1.62 | -160.00 | 537522 | | 001120 | 33100.00 | 35200.00 | 32800.00 | 35200.00 | 6.34 | 2100.00 | 533499 | | 010120 | 84400.00 | 90200.00 | 84300.00 | 90200.00 | 9.33 | 7700.00 | 530911 | | 126560 | 2830.00 | 2980.00 | 2810.00 | 2940.00 | 4.07 | 115.00 | 530061 | | 093370 | 12470.00 | 12790.00 | 12470.00 | 12700.00 | 1.93 | 240.00 | 526658 | | 035420 | 196700.00 | 197600.00 | 194600.00 | 197400.00 | 2.17 | 4200.00 | 522595 | | 007460 | 1119.00 | 1160.00 | 1119.00 | 1157.00 | 3.40 | 38.00 | 516991 | | 024110 | 10210.00 | 10250.00 | 10140.00 | 10230.00 | 0.49 | 50.00 | 516596 | | 060380 | 2745.00 | 2850.00 | 2730.00 | 2800.00 | 2.00 | 55.00 | 510562 | | 025820 | 4485.00 | 4590.00 | 4480.00 | 4545.00 | 1.00 | 45.00 | 509767 | | 006800 | 6950.00 | 7040.00 | 6880.00 | 6920.00 | 0.29 | 20.00 | 508741 | | 004020 | 33800.00 | 33850.00 | 33100.00 | 33250.00 | -1.34 | -450.00 | 507228 | | 003410 | 4930.00 | 4960.00 | 4900.00 | 4960.00 | 1.22 | 60.00 | 507165 | |
|
