| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 012030 | 1550.00 | 1566.00 | 1500.00 | 1529.00 | -1.16 | -18.00 | 631006 | | 031390 | 38700.00 | 39300.00 | 38150.00 | 38550.00 | -1.15 | -450.00 | 211059 | | 150900 | 5230.00 | 5300.00 | 5150.00 | 5180.00 | -1.15 | -60.00 | 35046 | | 027040 | 260.00 | 262.00 | 254.00 | 257.00 | -1.15 | -3.00 | 105586 | | 041460 | 4360.00 | 4400.00 | 4290.00 | 4290.00 | -1.15 | -50.00 | 238602 | | 030530 | 6210.00 | 6250.00 | 5940.00 | 6070.00 | -1.14 | -70.00 | 2022474 | | 015360 | 34400.00 | 34650.00 | 34300.00 | 34600.00 | -1.14 | -400.00 | 1027 | | 326030 | 68500.00 | 70000.00 | 68100.00 | 69700.00 | -1.13 | -800.00 | 79258 | | 006340 | 3140.00 | 3145.00 | 3080.00 | 3095.00 | -1.12 | -35.00 | 1236751 | | 014710 | 5180.00 | 5320.00 | 5100.00 | 5310.00 | -1.12 | -60.00 | 67910 | | 002787 | 8030.00 | 8130.00 | 7910.00 | 7940.00 | -1.12 | -90.00 | 298 | | 006345 | 4110.00 | 4110.00 | 4000.00 | 4050.00 | -1.10 | -45.00 | 17407 | | 001200 | 3645.00 | 3675.00 | 3530.00 | 3585.00 | -1.10 | -40.00 | 1869592 | | 001510 | 718.00 | 726.00 | 710.00 | 725.00 | -1.09 | -8.00 | 1063475 | | 040350 | 550.00 | 552.00 | 533.00 | 544.00 | -1.09 | -6.00 | 646663 | | 004840 | 5480.00 | 5520.00 | 5350.00 | 5430.00 | -1.09 | -60.00 | 76618 | | 008040 | 1188.00 | 1193.00 | 1173.00 | 1176.00 | -1.09 | -13.00 | 405270 | | 011760 | 28250.00 | 28250.00 | 27250.00 | 27450.00 | -1.08 | -300.00 | 82598 | | 353200 | 26800.00 | 27800.00 | 26800.00 | 27750.00 | -1.07 | -300.00 | 444490 | | 052860 | 1856.00 | 1886.00 | 1830.00 | 1850.00 | -1.07 | -20.00 | 38372 | | 007120 | 274.00 | 278.00 | 269.00 | 277.00 | -1.07 | -3.00 | 759219 | | 001940 | 13900.00 | 14050.00 | 13800.00 | 13950.00 | -1.06 | -150.00 | 17165 | | 007690 | 37750.00 | 38000.00 | 37000.00 | 37200.00 | -1.06 | -400.00 | 16068 | | 037560 | 2860.00 | 2860.00 | 2805.00 | 2815.00 | -1.05 | -30.00 | 221101 | | 058860 | 2845.00 | 2850.00 | 2745.00 | 2825.00 | -1.05 | -30.00 | 77035 | | 070960 | 3815.00 | 3815.00 | 3735.00 | 3800.00 | -1.04 | -40.00 | 25184 | | 007110 | 2430.00 | 2500.00 | 2370.00 | 2410.00 | -1.03 | -25.00 | 2032036 | | 001000 | 1950.00 | 2070.00 | 1900.00 | 1950.00 | -1.02 | -20.00 | 248120 | | 006090 | 10800.00 | 11200.00 | 10650.00 | 10690.00 | -1.02 | -110.00 | 15460 | | 000590 | 68100.00 | 72000.00 | 67000.00 | 68100.00 | -1.02 | -700.00 | 28400 | | 007160 | 43600.00 | 43700.00 | 43250.00 | 43600.00 | -1.02 | -450.00 | 3439 | | 005070 | 67000.00 | 69900.00 | 66300.00 | 68400.00 | -1.01 | -700.00 | 881342 | | 014620 | 30100.00 | 30100.00 | 29100.00 | 29550.00 | -1.01 | -300.00 | 245122 | | 025560 | 9900.00 | 9900.00 | 9700.00 | 9820.00 | -1.01 | -100.00 | 13011 | | 107590 | 78800.00 | 79000.00 | 78000.00 | 78100.00 | -1.01 | -800.00 | 272 | | 002720 | 4985.00 | 4995.00 | 4905.00 | 4935.00 | -1.00 | -50.00 | 226650 | | 177830 | 3015.00 | 3020.00 | 2965.00 | 2985.00 | -1.00 | -30.00 | 20361 | | 002990 | 3495.00 | 3515.00 | 3405.00 | 3460.00 | -1.00 | -35.00 | 81107 | | 096630 | 799.00 | 800.00 | 780.00 | 790.00 | -1.00 | -8.00 | 274685 | | 013890 | 39300.00 | 41000.00 | 38100.00 | 40200.00 | -0.99 | -400.00 | 52269 | | 078020 | 5140.00 | 5150.00 | 5000.00 | 5060.00 | -0.98 | -50.00 | 171276 | | 013700 | 1123.00 | 1131.00 | 1112.00 | 1113.00 | -0.98 | -11.00 | 90300 | | 018290 | 36150.00 | 36250.00 | 34950.00 | 35400.00 | -0.98 | -350.00 | 410334 | | 006125 | 30700.00 | 30700.00 | 30350.00 | 30500.00 | -0.97 | -300.00 | 1352 | | 002995 | 12350.00 | 12350.00 | 12230.00 | 12230.00 | -0.97 | -120.00 | 609 | | 024840 | 2090.00 | 2100.00 | 2040.00 | 2050.00 | -0.97 | -20.00 | 600866 | | 170920 | 12400.00 | 12930.00 | 12060.00 | 12290.00 | -0.97 | -120.00 | 141852 | | 250930 | 520.00 | 527.00 | 503.00 | 515.00 | -0.96 | -5.00 | 158217 | | 042000 | 47100.00 | 47300.00 | 46250.00 | 46500.00 | -0.96 | -450.00 | 211127 | | 094940 | 8410.00 | 8430.00 | 8200.00 | 8320.00 | -0.95 | -80.00 | 86595 | |
|
