| 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 | | 000547 | 2970.00 | 3370.00 | 2970.00 | 3180.00 | -16.32 | -620.00 | 66715 | | 058630 | 6800.00 | 6840.00 | 5620.00 | 5690.00 | -16.08 | -1090.00 | 1479131 | | 272210 | 28050.00 | 28450.00 | 24700.00 | 25050.00 | -11.33 | -3200.00 | 9617837 | | 003920 | 67700.00 | 69100.00 | 61500.00 | 61600.00 | -9.01 | -6100.00 | 54180 | | 003570 | 25100.00 | 25100.00 | 22850.00 | 22900.00 | -8.76 | -2200.00 | 212792 | | 090370 | 1425.00 | 1425.00 | 1301.00 | 1313.00 | -8.18 | -117.00 | 215830 | | 000500 | 42000.00 | 42200.00 | 38000.00 | 38300.00 | -8.04 | -3350.00 | 312233 | | 520006 | 12745.00 | 12745.00 | 12695.00 | 12745.00 | -8.04 | -1115.00 | 1 | | 002140 | 2825.00 | 2860.00 | 2760.00 | 2765.00 | -7.83 | -235.00 | 1068810 | | 064350 | 67200.00 | 68100.00 | 61500.00 | 62100.00 | -7.45 | -5000.00 | 2892582 | | 000890 | 556.00 | 565.00 | 519.00 | 530.00 | -7.18 | -41.00 | 7250106 | | 178320 | 27950.00 | 28300.00 | 25550.00 | 26350.00 | -7.05 | -2000.00 | 1249992 | | 004415 | 1161.00 | 1165.00 | 1080.00 | 1080.00 | -6.98 | -81.00 | 1639 | | 023810 | 6350.00 | 6350.00 | 5890.00 | 5910.00 | -6.93 | -440.00 | 53924 | | 005870 | 8980.00 | 9000.00 | 8340.00 | 8450.00 | -6.84 | -620.00 | 868731 | | 030520 | 22850.00 | 23200.00 | 21400.00 | 21600.00 | -6.49 | -1500.00 | 1486222 | | 204320 | 43400.00 | 43400.00 | 40000.00 | 40000.00 | -6.43 | -2750.00 | 416270 | | 002787 | 9560.00 | 9560.00 | 9250.00 | 9300.00 | -6.34 | -630.00 | 2668 | | 012450 | 373500.00 | 379000.00 | 348500.00 | 356500.00 | -6.18 | -23500.00 | 469133 | | 079550 | 235000.00 | 235500.00 | 217000.00 | 222500.00 | -6.12 | -14500.00 | 411373 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 100840 | 18080.00 | 18410.00 | 16750.00 | 17210.00 | -5.80 | -1060.00 | 421251 | | 001527 | 8710.00 | 8710.00 | 8210.00 | 8210.00 | -5.52 | -480.00 | 4623 | | 000520 | 13500.00 | 13530.00 | 12840.00 | 12900.00 | -5.49 | -750.00 | 383747 | | 012510 | 66300.00 | 67700.00 | 62400.00 | 62800.00 | -5.28 | -3500.00 | 280018 | | 002785 | 3250.00 | 3300.00 | 3075.00 | 3175.00 | -5.22 | -175.00 | 7922 | | 003350 | 54100.00 | 54700.00 | 51000.00 | 51000.00 | -5.20 | -2800.00 | 93259 | | 077970 | 21450.00 | 21450.00 | 20150.00 | 20350.00 | -5.13 | -1100.00 | 558817 | | 010770 | 2660.00 | 2685.00 | 2525.00 | 2550.00 | -5.03 | -135.00 | 13313 | | 001570 | 28800.00 | 29250.00 | 27850.00 | 27950.00 | -4.93 | -1450.00 | 647957 | | 041020 | 5510.00 | 5830.00 | 5250.00 | 5260.00 | -4.88 | -270.00 | 3272294 | | 093050 | 15550.00 | 15700.00 | 15000.00 | 15000.00 | -4.58 | -720.00 | 26757 | | 017810 | 11800.00 | 11810.00 | 11150.00 | 11260.00 | -4.58 | -540.00 | 144050 | | 042660 | 37300.00 | 37700.00 | 34950.00 | 35850.00 | -4.53 | -1700.00 | 5379213 | | 228760 | 15800.00 | 15890.00 | 14920.00 | 15100.00 | -4.43 | -700.00 | 164842 | | 010130 | 988000.00 | 1000000.00 | 951000.00 | 957000.00 | -4.30 | -43000.00 | 35741 | | 003230 | 534000.00 | 547000.00 | 511000.00 | 512000.00 | -4.30 | -23000.00 | 102151 | | 004545 | 10710.00 | 10790.00 | 10510.00 | 10530.00 | -4.27 | -470.00 | 1151 | | 013030 | 26150.00 | 26200.00 | 24700.00 | 24800.00 | -4.25 | -1100.00 | 73374 | | 023960 | 1702.00 | 1702.00 | 1627.00 | 1630.00 | -4.23 | -72.00 | 374458 | | 071970 | 20550.00 | 20600.00 | 19470.00 | 19490.00 | -4.23 | -860.00 | 501460 | | 001770 | 16220.00 | 16220.00 | 14450.00 | 14980.00 | -4.16 | -650.00 | 6885 | | 056080 | 7190.00 | 7200.00 | 6650.00 | 6700.00 | -4.15 | -290.00 | 864335 | | 004490 | 65300.00 | 65500.00 | 62500.00 | 62600.00 | -4.13 | -2700.00 | 122016 | | 145720 | 57700.00 | 58000.00 | 56000.00 | 56000.00 | -4.11 | -2400.00 | 87743 | |
|
