| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 52800 | | 010145 | 10820.00 | 10900.00 | 6580.00 | 6580.00 | -60.83 | -10220.00 | 87288 | | 001745 | 4200.00 | 4200.00 | 3600.00 | 3600.00 | -46.27 | -3100.00 | 67246 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 32548 | | 004565 | 4570.00 | 5000.00 | 4570.00 | 4910.00 | -24.69 | -1610.00 | 55783 | | 148250 | 8180.00 | 8180.00 | 5900.00 | 6560.00 | -20.87 | -1730.00 | 1048382 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 097870 | 7790.00 | 8160.00 | 6760.00 | 6760.00 | -13.11 | -1020.00 | 1974332 | | 014280 | 4935.00 | 5140.00 | 4300.00 | 4300.00 | -12.96 | -640.00 | 5371643 | | 002880 | 1096.00 | 1115.00 | 970.00 | 1014.00 | -12.59 | -146.00 | 2460773 | | 096240 | 14220.00 | 14300.00 | 13600.00 | 13680.00 | -11.00 | -1690.00 | 131846 | | 092200 | 4450.00 | 4450.00 | 4050.00 | 4050.00 | -10.89 | -495.00 | 474399 | | 042700 | 73100.00 | 74000.00 | 68100.00 | 68200.00 | -10.85 | -8300.00 | 2451138 | | 159580 | 4985.00 | 5040.00 | 4600.00 | 4600.00 | -9.09 | -460.00 | 209029 | | 000680 | 3585.00 | 3635.00 | 3350.00 | 3350.00 | -8.97 | -330.00 | 511937 | | 010770 | 5430.00 | 5500.00 | 5170.00 | 5230.00 | -8.89 | -510.00 | 543489 | | 005420 | 16000.00 | 16520.00 | 15100.00 | 15190.00 | -8.77 | -1460.00 | 200201 | | 025820 | 5050.00 | 5110.00 | 4650.00 | 4730.00 | -8.69 | -450.00 | 1744662 | | 014580 | 4750.00 | 4970.00 | 4475.00 | 4475.00 | -8.67 | -425.00 | 1428488 | | 084690 | 11990.00 | 12060.00 | 11040.00 | 11080.00 | -8.58 | -1040.00 | 633703 | | 001550 | 11150.00 | 11640.00 | 10300.00 | 10300.00 | -8.28 | -930.00 | 200185 | | 007110 | 1896.00 | 1899.00 | 1758.00 | 1764.00 | -8.22 | -158.00 | 1863228 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 002710 | 22050.00 | 22250.00 | 20850.00 | 21150.00 | -7.84 | -1800.00 | 235344 | | 010060 | 68000.00 | 69500.00 | 63700.00 | 64700.00 | -7.83 | -5500.00 | 153725 | | 001740 | 4190.00 | 4210.00 | 4065.00 | 4065.00 | -7.82 | -345.00 | 901314 | | 005070 | 39850.00 | 40650.00 | 37500.00 | 38000.00 | -7.77 | -3200.00 | 441468 | | 008970 | 1174.00 | 1227.00 | 1069.00 | 1087.00 | -7.57 | -89.00 | 51161015 | | 096770 | 118500.00 | 119300.00 | 111600.00 | 112400.00 | -7.11 | -8600.00 | 322282 | | 243840 | 4610.00 | 4630.00 | 4355.00 | 4355.00 | -7.04 | -330.00 | 116593 | | 178320 | 21500.00 | 21700.00 | 20450.00 | 20550.00 | -7.01 | -1550.00 | 362235 | | 014970 | 2560.00 | 2680.00 | 2540.00 | 2540.00 | -6.96 | -190.00 | 16541 | | 007280 | 1756.00 | 1766.00 | 1635.00 | 1635.00 | -6.89 | -121.00 | 99580 | | 307950 | 125500.00 | 127500.00 | 119000.00 | 119300.00 | -6.80 | -8700.00 | 65753 | | 003160 | 13060.00 | 13280.00 | 12610.00 | 12730.00 | -6.74 | -920.00 | 348413 | | 041020 | 5250.00 | 5280.00 | 4985.00 | 5000.00 | -6.72 | -360.00 | 620742 | | 006110 | 25600.00 | 25900.00 | 24050.00 | 24500.00 | -6.67 | -1750.00 | 55841 | | 183490 | 1124.00 | 1129.00 | 1072.00 | 1081.00 | -6.65 | -77.00 | 417223 | | 020150 | 23600.00 | 23600.00 | 22450.00 | 22450.00 | -6.65 | -1600.00 | 134339 | | 336260 | 14500.00 | 14740.00 | 13810.00 | 13910.00 | -6.64 | -990.00 | 357710 | | 010690 | 8000.00 | 8070.00 | 7660.00 | 7690.00 | -6.56 | -540.00 | 291303 | | 000490 | 10570.00 | 10650.00 | 9700.00 | 10050.00 | -6.51 | -700.00 | 259278 | | 002900 | 4450.00 | 4550.00 | 4235.00 | 4255.00 | -6.48 | -295.00 | 153261 | | 336370 | 7950.00 | 8100.00 | 7680.00 | 7690.00 | -6.45 | -530.00 | 149524 | | 011790 | 106200.00 | 107300.00 | 101500.00 | 102900.00 | -6.45 | -7100.00 | 443219 | | 007660 | 36800.00 | 37000.00 | 35600.00 | 35600.00 | -6.44 | -2450.00 | 948066 | | 003670 | 124200.00 | 125000.00 | 118700.00 | 120300.00 | -6.38 | -8200.00 | 606367 | | 353200 | 16340.00 | 16340.00 | 15620.00 | 15700.00 | -6.38 | -1070.00 | 324681 | | 026890 | 9100.00 | 9950.00 | 8330.00 | 8550.00 | -6.35 | -580.00 | 345803 | | 008250 | 5440.00 | 5440.00 | 5010.00 | 5020.00 | -6.34 | -340.00 | 101204 | |
|
