| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 001940 | 18100.00 | 18100.00 | 17550.00 | 17680.00 | -1.78 | -320.00 | 13774 | | 058730 | 4875.00 | 4900.00 | 4725.00 | 4785.00 | -1.75 | -85.00 | 258512 | | 001525 | 5770.00 | 5910.00 | 5770.00 | 5830.00 | -1.69 | -100.00 | 114 | | 009810 | 786.00 | 786.00 | 759.00 | 762.00 | -1.68 | -13.00 | 397479 | | 009770 | 26800.00 | 26900.00 | 26350.00 | 26350.00 | -1.68 | -450.00 | 1358 | | 308170 | 14990.00 | 15050.00 | 14550.00 | 14740.00 | -1.67 | -250.00 | 35935 | | 001270 | 21350.00 | 21400.00 | 21000.00 | 21000.00 | -1.64 | -350.00 | 663 | | 026910 | 4555.00 | 4570.00 | 4480.00 | 4520.00 | -1.63 | -75.00 | 19262 | | 192650 | 9790.00 | 9870.00 | 9550.00 | 9690.00 | -1.62 | -160.00 | 537522 | | 021050 | 1373.00 | 1390.00 | 1340.00 | 1351.00 | -1.60 | -22.00 | 124521 | | 015020 | 879.00 | 880.00 | 860.00 | 860.00 | -1.60 | -14.00 | 53430 | | 001070 | 13290.00 | 13290.00 | 12720.00 | 12990.00 | -1.59 | -210.00 | 190050 | | 002410 | 3195.00 | 3210.00 | 3055.00 | 3100.00 | -1.59 | -50.00 | 158633 | | 500014 | 6940.00 | 6940.00 | 6840.00 | 6855.00 | -1.58 | -110.00 | 666 | | 006660 | 11380.00 | 11510.00 | 11140.00 | 11210.00 | -1.58 | -180.00 | 47106 | | 003120 | 25950.00 | 26000.00 | 25300.00 | 25500.00 | -1.54 | -400.00 | 4901 | | 092730 | 23800.00 | 23800.00 | 23050.00 | 23300.00 | -1.48 | -350.00 | 41460 | | 134790 | 37400.00 | 37850.00 | 36600.00 | 37100.00 | -1.46 | -550.00 | 9503 | | 001080 | 37500.00 | 38950.00 | 37000.00 | 37400.00 | -1.45 | -550.00 | 11901 | | 001755 | 12170.00 | 12320.00 | 11980.00 | 12000.00 | -1.40 | -170.00 | 748 | | 208140 | 2515.00 | 2520.00 | 2460.00 | 2480.00 | -1.39 | -35.00 | 285996 | | 075130 | 2545.00 | 2550.00 | 2480.00 | 2510.00 | -1.38 | -35.00 | 58276 | | 036180 | 731.00 | 739.00 | 717.00 | 727.00 | -1.36 | -10.00 | 240019 | | 011155 | 22200.00 | 22200.00 | 22000.00 | 22000.00 | -1.35 | -300.00 | 843 | | 004020 | 33800.00 | 33850.00 | 33100.00 | 33250.00 | -1.34 | -450.00 | 507228 | | 128820 | 4190.00 | 4235.00 | 4130.00 | 4135.00 | -1.31 | -55.00 | 225976 | | 007980 | 1735.00 | 1761.00 | 1710.00 | 1713.00 | -1.27 | -22.00 | 248031 | | 500008 | 5825.00 | 5835.00 | 5825.00 | 5835.00 | -1.27 | -75.00 | 18 | | 004370 | 404000.00 | 406500.00 | 396000.00 | 399000.00 | -1.24 | -5000.00 | 24528 | | 006380 | 725.00 | 743.00 | 715.00 | 716.00 | -1.24 | -9.00 | 288174 | | 006110 | 114700.00 | 115000.00 | 112000.00 | 113600.00 | -1.22 | -1400.00 | 150926 | | 001210 | 1158.00 | 1158.00 | 1106.00 | 1148.00 | -1.20 | -14.00 | 824880 | | 244920 | 4575.00 | 4600.00 | 4505.00 | 4520.00 | -1.20 | -55.00 | 36909 | | 107590 | 99900.00 | 99900.00 | 97900.00 | 98500.00 | -1.20 | -1200.00 | 725 | | 006650 | 134200.00 | 136200.00 | 131200.00 | 132500.00 | -1.19 | -1600.00 | 41400 | | 011200 | 18310.00 | 18450.00 | 17810.00 | 18100.00 | -1.15 | -210.00 | 1339850 | | 068270 | 148300.00 | 149200.00 | 144000.00 | 146600.00 | -1.15 | -1700.00 | 820156 | | 013360 | 2165.00 | 2165.00 | 2115.00 | 2140.00 | -1.15 | -25.00 | 225577 | | 199800 | 36300.00 | 36300.00 | 35050.00 | 35100.00 | -1.13 | -400.00 | 26245 | | 006370 | 14800.00 | 14800.00 | 13710.00 | 14290.00 | -1.11 | -160.00 | 21786 | | 015260 | 1719.00 | 1725.00 | 1667.00 | 1700.00 | -1.11 | -19.00 | 84733 | | 019180 | 3690.00 | 3715.00 | 3590.00 | 3655.00 | -1.08 | -40.00 | 134796 | | 023960 | 1740.00 | 1775.00 | 1713.00 | 1735.00 | -1.08 | -19.00 | 159654 | | 128940 | 279500.00 | 279500.00 | 270500.00 | 273500.00 | -1.08 | -3000.00 | 47344 | | 010950 | 65300.00 | 65500.00 | 64100.00 | 64600.00 | -1.07 | -700.00 | 270420 | | 108675 | 20400.00 | 20400.00 | 19890.00 | 19890.00 | -1.04 | -210.00 | 2186 | | 036580 | 3980.00 | 4050.00 | 3880.00 | 3960.00 | -1.00 | -40.00 | 144532 | | 282330 | 171700.00 | 171700.00 | 166800.00 | 168800.00 | -1.00 | -1700.00 | 32779 | | 500010 | 4000.00 | 4000.00 | 3995.00 | 3995.00 | -0.99 | -40.00 | 17 | | 001560 | 8020.00 | 8050.00 | 7970.00 | 7970.00 | -0.99 | -80.00 | 5147 | |
|
