| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 009275 | 4250.00 | 4250.00 | 1800.00 | 1800.00 | -64.50 | -3270.00 | 52800 | | 016385 | 13000.00 | 14500.00 | 10400.00 | 10450.00 | -37.05 | -6150.00 | 32548 | | 001020 | 850.00 | 939.00 | 826.00 | 874.00 | -23.40 | -267.00 | 5132151 | | 010145 | 37850.00 | 43900.00 | 35000.00 | 36350.00 | -14.47 | -6150.00 | 55905 | | 002995 | 19050.00 | 19050.00 | 16150.00 | 17100.00 | -10.89 | -2090.00 | 5292 | | 014285 | 11690.00 | 11690.00 | 9360.00 | 10950.00 | -6.25 | -730.00 | 10474 | | 096300 | 158.00 | 172.00 | 153.00 | 156.00 | -6.02 | -10.00 | 40741340 | | 000547 | 7010.00 | 7500.00 | 6150.00 | 6620.00 | -5.56 | -390.00 | 76031 | | 214420 | 5460.00 | 5510.00 | 5190.00 | 5250.00 | -5.23 | -290.00 | 308886 | | 001140 | 7300.00 | 7390.00 | 6990.00 | 7090.00 | -4.96 | -370.00 | 458749 | | 014280 | 7560.00 | 7620.00 | 6960.00 | 7180.00 | -4.90 | -370.00 | 1959232 | | 159580 | 6230.00 | 6550.00 | 5970.00 | 6000.00 | -4.76 | -300.00 | 142936 | | 004450 | 37800.00 | 38150.00 | 36300.00 | 36500.00 | -4.70 | -1800.00 | 30854 | | 268280 | 154500.00 | 155200.00 | 148500.00 | 148500.00 | -4.32 | -6700.00 | 1127 | | 001470 | 4800.00 | 4875.00 | 4380.00 | 4730.00 | -4.25 | -210.00 | 97445406 | | 008260 | 7700.00 | 7700.00 | 7200.00 | 7380.00 | -4.16 | -320.00 | 246943 | | 210980 | 21300.00 | 21700.00 | 20550.00 | 20600.00 | -3.96 | -850.00 | 64575 | | 014990 | 1170.00 | 1171.00 | 1102.00 | 1125.00 | -3.93 | -46.00 | 709292 | | 030210 | 3920.00 | 3990.00 | 3770.00 | 3830.00 | -3.53 | -140.00 | 594676 | | 001390 | 47650.00 | 48000.00 | 46300.00 | 46550.00 | -3.52 | -1700.00 | 483309 | | 003610 | 2605.00 | 2615.00 | 2475.00 | 2485.00 | -3.50 | -90.00 | 504165 | | 069460 | 1380.00 | 1405.00 | 1335.00 | 1340.00 | -3.32 | -46.00 | 466155 | | 027740 | 1404.00 | 1425.00 | 1329.00 | 1359.00 | -3.21 | -45.00 | 1111929 | | 004920 | 2660.00 | 2770.00 | 2580.00 | 2670.00 | -3.09 | -85.00 | 1711418 | | 161000 | 23000.00 | 23050.00 | 21800.00 | 22400.00 | -3.03 | -700.00 | 1946113 | | 077500 | 15830.00 | 15880.00 | 15040.00 | 15230.00 | -2.99 | -470.00 | 433650 | | 000995 | 24800.00 | 29000.00 | 24800.00 | 26050.00 | -2.98 | -800.00 | 24616 | | 003670 | 412500.00 | 414000.00 | 389000.00 | 396000.00 | -2.94 | -12000.00 | 1217773 | | 145720 | 152600.00 | 152700.00 | 144400.00 | 145300.00 | -2.94 | -4400.00 | 96900 | | 004835 | 5200.00 | 5300.00 | 5090.00 | 5110.00 | -2.67 | -140.00 | 5400 | | 025620 | 6420.00 | 6480.00 | 6140.00 | 6250.00 | -2.65 | -170.00 | 20003 | | 003075 | 20400.00 | 20700.00 | 19870.00 | 19970.00 | -2.59 | -530.00 | 15133 | | 001260 | 10060.00 | 10070.00 | 9680.00 | 9800.00 | -2.49 | -250.00 | 99590 | | 108670 | 49350.00 | 49450.00 | 47400.00 | 47600.00 | -2.46 | -1200.00 | 70194 | | 011330 | 1304.00 | 1312.00 | 1286.00 | 1286.00 | -2.43 | -32.00 | 303258 | | 077970 | 15680.00 | 15680.00 | 14910.00 | 15120.00 | -2.39 | -370.00 | 179061 | | 005720 | 4440.00 | 4440.00 | 4320.00 | 4325.00 | -2.26 | -100.00 | 66203 | | 006345 | 2455.00 | 2455.00 | 2385.00 | 2385.00 | -2.25 | -55.00 | 6375 | | 170900 | 54800.00 | 55000.00 | 53500.00 | 54000.00 | -2.17 | -1200.00 | 14635 | | 010100 | 4090.00 | 4125.00 | 3895.00 | 3975.00 | -2.09 | -85.00 | 489486 | | 00781K | 7500.00 | 7500.00 | 7200.00 | 7200.00 | -2.04 | -150.00 | 1369 | | 078520 | 7040.00 | 7300.00 | 6900.00 | 6970.00 | -1.97 | -140.00 | 136422 | | 006220 | 13770.00 | 14020.00 | 13450.00 | 13580.00 | -1.95 | -270.00 | 630105 | | 950130 | 15700.00 | 16600.00 | 14900.00 | 15200.00 | -1.94 | -300.00 | 1051100 | | 034300 | 17350.00 | 17350.00 | 16460.00 | 16630.00 | -1.89 | -320.00 | 12335 | | 053690 | 29500.00 | 29700.00 | 28800.00 | 29150.00 | -1.85 | -550.00 | 183459 | | 002810 | 12920.00 | 12960.00 | 12780.00 | 12800.00 | -1.84 | -240.00 | 19404 | | 004545 | 14600.00 | 14880.00 | 14520.00 | 14520.00 | -1.83 | -270.00 | 2645 | | 008420 | 3565.00 | 3615.00 | 3535.00 | 3545.00 | -1.80 | -65.00 | 147998 | | 000725 | 61000.00 | 61000.00 | 59700.00 | 60000.00 | -1.80 | -1100.00 | 6046 | |
|
