| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 004890 | 61700.00 | 61700.00 | 60200.00 | 60900.00 | -0.98 | -600.00 | 49393 | | 045510 | 1330.00 | 1347.00 | 1306.00 | 1330.00 | -0.97 | -13.00 | 10353 | | 069640 | 2575.00 | 2575.00 | 2535.00 | 2550.00 | -0.97 | -25.00 | 12610 | | 500007 | 4615.00 | 4615.00 | 4595.00 | 4595.00 | -0.97 | -45.00 | 35 | | 145995 | 25750.00 | 25850.00 | 25400.00 | 25400.00 | -0.97 | -250.00 | 904 | | 005725 | 3170.00 | 3170.00 | 3105.00 | 3105.00 | -0.96 | -30.00 | 120 | | 145210 | 6240.00 | 6350.00 | 6040.00 | 6180.00 | -0.96 | -60.00 | 811078 | | 084690 | 7360.00 | 7360.00 | 7230.00 | 7240.00 | -0.96 | -70.00 | 149794 | | 013570 | 6450.00 | 6450.00 | 6200.00 | 6270.00 | -0.95 | -60.00 | 351219 | | 123700 | 4740.00 | 4810.00 | 4625.00 | 4690.00 | -0.95 | -45.00 | 119321 | | 004690 | 105300.00 | 106700.00 | 104000.00 | 104300.00 | -0.95 | -1000.00 | 22877 | | 090355 | 13100.00 | 13100.00 | 12810.00 | 12820.00 | -0.93 | -120.00 | 547 | | 071320 | 27000.00 | 27100.00 | 26700.00 | 26750.00 | -0.93 | -250.00 | 1925 | | 100250 | 3255.00 | 3255.00 | 3185.00 | 3215.00 | -0.92 | -30.00 | 44536 | | 000215 | 23050.00 | 23050.00 | 22000.00 | 22500.00 | -0.88 | -200.00 | 2891 | | 183190 | 9300.00 | 9360.00 | 9120.00 | 9220.00 | -0.86 | -80.00 | 67151 | | 094800 | 4130.00 | 4375.00 | 4095.00 | 4095.00 | -0.85 | -35.00 | 63485 | | 001290 | 762.00 | 764.00 | 753.00 | 756.00 | -0.79 | -6.00 | 44957 | | 134380 | 64000.00 | 64400.00 | 63900.00 | 63900.00 | -0.78 | -500.00 | 441 | | 084695 | 9000.00 | 9150.00 | 8740.00 | 8930.00 | -0.78 | -70.00 | 9938 | | 037710 | 32750.00 | 33200.00 | 32350.00 | 32400.00 | -0.77 | -250.00 | 21063 | | 272550 | 17140.00 | 17270.00 | 17100.00 | 17160.00 | -0.75 | -130.00 | 7163 | | 085310 | 1087.00 | 1095.00 | 1064.00 | 1078.00 | -0.74 | -8.00 | 621329 | | 001630 | 46850.00 | 47250.00 | 46700.00 | 47050.00 | -0.74 | -350.00 | 2958 | | 014130 | 5600.00 | 5650.00 | 5550.00 | 5550.00 | -0.72 | -40.00 | 10380 | | 020120 | 7030.00 | 7120.00 | 6910.00 | 6970.00 | -0.71 | -50.00 | 16991 | | 002870 | 1005.00 | 1010.00 | 998.00 | 1003.00 | -0.69 | -7.00 | 35230 | | 005745 | 10340.00 | 10340.00 | 10200.00 | 10280.00 | -0.68 | -70.00 | 138 | | 282690 | 11680.00 | 11710.00 | 11510.00 | 11600.00 | -0.68 | -80.00 | 19580 | | 005500 | 22500.00 | 22500.00 | 21900.00 | 22050.00 | -0.68 | -150.00 | 18691 | | 500011 | 11800.00 | 11800.00 | 11800.00 | 11800.00 | -0.67 | -80.00 | 1 | | 005320 | 1036.00 | 1044.00 | 1024.00 | 1032.00 | -0.67 | -7.00 | 230906 | | 006980 | 22400.00 | 22550.00 | 22150.00 | 22250.00 | -0.67 | -150.00 | 4607 | | 267250 | 60200.00 | 60300.00 | 58500.00 | 59300.00 | -0.67 | -400.00 | 195638 | | 000760 | 19710.00 | 19810.00 | 19280.00 | 19580.00 | -0.66 | -130.00 | 6481 | | 350520 | 3795.00 | 3795.00 | 3755.00 | 3770.00 | -0.66 | -25.00 | 13588 | | 185750 | 76900.00 | 77200.00 | 76100.00 | 76200.00 | -0.65 | -500.00 | 17974 | | 001527 | 12250.00 | 12300.00 | 12000.00 | 12300.00 | -0.65 | -80.00 | 1214 | | 002030 | 139200.00 | 140800.00 | 138100.00 | 140000.00 | -0.64 | -900.00 | 2693 | | 001620 | 650.00 | 650.00 | 619.00 | 625.00 | -0.64 | -4.00 | 240148 | | 029460 | 19120.00 | 19170.00 | 18900.00 | 18990.00 | -0.63 | -120.00 | 27293 | | 005880 | 1908.00 | 1924.00 | 1889.00 | 1892.00 | -0.63 | -12.00 | 1318295 | | 069730 | 4820.00 | 4835.00 | 4750.00 | 4765.00 | -0.63 | -30.00 | 19952 | | 005490 | 398000.00 | 400500.00 | 391500.00 | 394500.00 | -0.63 | -2500.00 | 1065676 | | 000390 | 6720.00 | 7330.00 | 6450.00 | 6550.00 | -0.61 | -40.00 | 1635935 | | 012170 | 832.00 | 840.00 | 790.00 | 821.00 | -0.61 | -5.00 | 302145 | | 143210 | 3275.00 | 3310.00 | 3200.00 | 3270.00 | -0.61 | -20.00 | 31521 | | 002220 | 3330.00 | 3330.00 | 3280.00 | 3310.00 | -0.60 | -20.00 | 61474 | | 017390 | 67600.00 | 68100.00 | 66500.00 | 67000.00 | -0.59 | -400.00 | 13887 | | 092230 | 50400.00 | 50500.00 | 50100.00 | 50300.00 | -0.59 | -300.00 | 1171 | |
|
