| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 065650 | 1907.00 | 1944.00 | 1835.00 | 1883.00 | -2.79 | -54.00 | 1625429 | | 291650 | 3855.00 | 3910.00 | 3730.00 | 3730.00 | -2.74 | -105.00 | 89393 | | 123410 | 4010.00 | 4010.00 | 3825.00 | 3910.00 | -2.74 | -110.00 | 825834 | | 000155 | 48700.00 | 49350.00 | 47350.00 | 48250.00 | -2.72 | -1350.00 | 1834 | | 035720 | 67000.00 | 68500.00 | 66500.00 | 68100.00 | -2.71 | -1900.00 | 1819555 | | 214270 | 3710.00 | 3715.00 | 3450.00 | 3610.00 | -2.70 | -100.00 | 1469072 | | 037270 | 5780.00 | 5930.00 | 5650.00 | 5840.00 | -2.67 | -160.00 | 635884 | | 004835 | 5200.00 | 5300.00 | 5090.00 | 5110.00 | -2.67 | -140.00 | 5106 | | 069140 | 4660.00 | 4730.00 | 4555.00 | 4570.00 | -2.66 | -125.00 | 33779 | | 025620 | 6420.00 | 6480.00 | 6140.00 | 6250.00 | -2.65 | -170.00 | 18735 | | 036570 | 367000.00 | 379000.00 | 367000.00 | 372500.00 | -2.61 | -10000.00 | 72736 | | 000370 | 4515.00 | 4620.00 | 4440.00 | 4480.00 | -2.61 | -120.00 | 315376 | | 317770 | 18050.00 | 18400.00 | 17020.00 | 17530.00 | -2.61 | -470.00 | 68919 | | 012750 | 57000.00 | 57000.00 | 55800.00 | 56200.00 | -2.60 | -1500.00 | 52962 | | 225330 | 6910.00 | 6920.00 | 6710.00 | 6760.00 | -2.59 | -180.00 | 76993 | | 018670 | 113000.00 | 114000.00 | 112000.00 | 113000.00 | -2.59 | -3000.00 | 19255 | | 003075 | 20400.00 | 20700.00 | 19870.00 | 19970.00 | -2.59 | -530.00 | 14983 | | 007720 | 700.00 | 717.00 | 662.00 | 682.00 | -2.57 | -18.00 | 222238 | | 000080 | 28500.00 | 28800.00 | 28450.00 | 28550.00 | -2.56 | -750.00 | 166018 | | 224060 | 5430.00 | 5430.00 | 5310.00 | 5340.00 | -2.55 | -140.00 | 13641 | | 053290 | 5870.00 | 5930.00 | 5560.00 | 5740.00 | -2.55 | -150.00 | 408566 | | 008560 | 4535.00 | 4640.00 | 4510.00 | 4595.00 | -2.55 | -120.00 | 744659 | | 363280 | 15300.00 | 15450.00 | 15150.00 | 15350.00 | -2.54 | -400.00 | 27472 | | 102280 | 273.00 | 277.00 | 269.00 | 269.00 | -2.54 | -7.00 | 0 | | 323280 | 2175.00 | 2210.00 | 2095.00 | 2120.00 | -2.53 | -55.00 | 103489 | | 104200 | 5570.00 | 5590.00 | 5350.00 | 5460.00 | -2.50 | -140.00 | 158878 | | 000060 | 35200.00 | 35850.00 | 34850.00 | 35150.00 | -2.50 | -900.00 | 82779 | | 352480 | 47900.00 | 47900.00 | 44400.00 | 44950.00 | -2.49 | -1150.00 | 123224 | | 154030 | 3785.00 | 3785.00 | 3675.00 | 3725.00 | -2.49 | -95.00 | 154062 | | 001260 | 10060.00 | 10070.00 | 9680.00 | 9800.00 | -2.49 | -250.00 | 99462 | | 208340 | 3035.00 | 3070.00 | 2935.00 | 2950.00 | -2.48 | -75.00 | 234701 | | 079810 | 18490.00 | 18490.00 | 17880.00 | 18070.00 | -2.48 | -460.00 | 403973 | | 090410 | 2640.00 | 2645.00 | 2500.00 | 2570.00 | -2.47 | -65.00 | 2840258 | | 021045 | 8750.00 | 8900.00 | 8750.00 | 8770.00 | -2.45 | -220.00 | 75 | | 337930 | 5300.00 | 5340.00 | 5130.00 | 5170.00 | -2.45 | -130.00 | 282269 | | 005380 | 164000.00 | 164000.00 | 158000.00 | 159500.00 | -2.45 | -4000.00 | 752201 | | 036490 | 409700.00 | 410000.00 | 395100.00 | 402900.00 | -2.45 | -10100.00 | 170136 | | 011330 | 1304.00 | 1312.00 | 1286.00 | 1286.00 | -2.43 | -32.00 | 303258 | | 074610 | 3195.00 | 3270.00 | 3155.00 | 3230.00 | -2.42 | -80.00 | 365525 | | 005935 | 52000.00 | 52900.00 | 52000.00 | 52400.00 | -2.42 | -1300.00 | 770657 | | 077970 | 15680.00 | 15680.00 | 14910.00 | 15120.00 | -2.39 | -370.00 | 178624 | | 034730 | 224000.00 | 227000.00 | 222500.00 | 224500.00 | -2.39 | -5500.00 | 101455 | | 317400 | 7360.00 | 7490.00 | 7320.00 | 7430.00 | -2.37 | -180.00 | 57550 | | 046070 | 1117.00 | 1170.00 | 1085.00 | 1091.00 | -2.33 | -26.00 | 78924 | | 383220 | 145500.00 | 149500.00 | 141000.00 | 147500.00 | -2.32 | -3500.00 | 65252 | | 007280 | 2565.00 | 2585.00 | 2510.00 | 2540.00 | -2.31 | -60.00 | 110567 | | 014130 | 4830.00 | 4890.00 | 4810.00 | 4860.00 | -2.31 | -115.00 | 26687 | | 101140 | 478.00 | 486.00 | 462.00 | 467.00 | -2.30 | -11.00 | 619954 | | 226330 | 9890.00 | 10110.00 | 9570.00 | 9770.00 | -2.30 | -230.00 | 379685 | | 069920 | 3490.00 | 3500.00 | 3400.00 | 3450.00 | -2.27 | -80.00 | 123307 | |
|
