| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 5088 | 1.10 | 1.10 | 1.08 | 1.08 | -1.82 | -0.02 | 5600 | | 0129 | 0.55 | 0.56 | 0.54 | 0.55 | -1.79 | -0.01 | 13054500 | | 7191 | 0.54 | 0.55 | 0.54 | 0.55 | -1.79 | -0.01 | 70700 | | 7137 | 1.78 | 1.78 | 1.77 | 1.77 | -1.67 | -0.03 | 7000 | | 7031 | 0.61 | 0.62 | 0.61 | 0.61 | -1.61 | -0.01 | 47800 | | 7218 | 1.86 | 1.86 | 1.83 | 1.83 | -1.61 | -0.03 | 4500 | | 8605 | 0.62 | 0.62 | 0.60 | 0.61 | -1.61 | -0.01 | 645000 | | 0025 | 0.65 | 0.66 | 0.64 | 0.64 | -1.54 | -0.01 | 1344100 | | 7293 | 2.55 | 2.56 | 2.52 | 2.55 | -1.54 | -0.04 | 890600 | | 7174 | 0.66 | 0.66 | 0.64 | 0.65 | -1.52 | -0.01 | 825300 | | 5024 | 0.66 | 0.66 | 0.65 | 0.65 | -1.52 | -0.01 | 211500 | | 5121 | 0.66 | 0.66 | 0.65 | 0.65 | -1.52 | -0.01 | 413700 | | 5031 | 5.33 | 5.34 | 5.24 | 5.26 | -1.50 | -0.08 | 4260200 | | 5141 | 1.39 | 1.39 | 1.33 | 1.37 | -1.44 | -0.02 | 2013800 | | 1619 | 1.39 | 1.40 | 1.37 | 1.37 | -1.44 | -0.02 | 667700 | | 8869 | 4.88 | 4.90 | 4.75 | 4.80 | -1.44 | -0.07 | 2650500 | | 4383 | 0.70 | 0.70 | 0.69 | 0.69 | -1.43 | -0.01 | 615800 | | 0201 | 0.70 | 0.70 | 0.69 | 0.69 | -1.43 | -0.01 | 45000 | | 3689 | 25.48 | 25.48 | 25.02 | 25.04 | -1.42 | -0.36 | 54400 | | 5606 | 2.10 | 2.13 | 2.10 | 2.10 | -1.41 | -0.03 | 121400 | | 7609 | 1.45 | 1.45 | 1.44 | 1.44 | -1.37 | -0.02 | 21800 | | 5257 | 0.76 | 0.76 | 0.72 | 0.75 | -1.32 | -0.01 | 666400 | | 5200 | 1.60 | 1.60 | 1.57 | 1.58 | -1.25 | -0.02 | 300500 | | 5041 | 0.81 | 0.81 | 0.81 | 0.81 | -1.22 | -0.01 | 1000 | | 5227 | 1.67 | 1.67 | 1.65 | 1.65 | -1.20 | -0.02 | 679600 | | 5099 | 0.84 | 0.86 | 0.83 | 0.83 | -1.19 | -0.01 | 14529600 | | 4936 | 0.84 | 0.84 | 0.79 | 0.83 | -1.19 | -0.01 | 23000 | | 5000 | 1.71 | 1.78 | 1.68 | 1.70 | -1.16 | -0.02 | 1102600 | | 8206 | 0.86 | 0.86 | 0.84 | 0.85 | -1.16 | -0.01 | 2530000 | | 7241 | 0.87 | 0.87 | 0.86 | 0.86 | -1.15 | -0.01 | 179700 | | 6963 | 0.87 | 0.87 | 0.84 | 0.86 | -1.15 | -0.01 | 2409300 | | 5191 | 0.87 | 0.88 | 0.87 | 0.87 | -1.14 | -0.01 | 212000 | | 5049 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10 | -0.01 | 1000 | | 6939 | 0.92 | 0.92 | 0.91 | 0.91 | -1.09 | -0.01 | 454000 | | 7095 | 2.93 | 2.93 | 2.87 | 2.92 | -1.02 | -0.03 | 306200 | | 5109 | 0.98 | 0.98 | 0.96 | 0.97 | -1.02 | -0.01 | 285500 | | 7034 | 2.03 | 2.04 | 2.00 | 2.01 | -0.99 | -0.02 | 711500 | | 5237 | 1.03 | 1.03 | 1.00 | 1.03 | -0.96 | -0.01 | 150500 | | 9687 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93 | -0.02 | 5000 | | 5053 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93 | -0.01 | 495800 | | 3794 | 3.32 | 3.38 | 3.25 | 3.29 | -0.90 | -0.03 | 1130900 | | 2062 | 1.13 | 1.14 | 1.12 | 1.12 | -0.88 | -0.01 | 81600 | | 5284 | 1.20 | 1.21 | 1.19 | 1.19 | -0.83 | -0.01 | 280300 | | 5100 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82 | -0.01 | 8300 | | 5069 | 10.54 | 10.54 | 10.54 | 10.54 | -0.75 | -0.08 | 2000 | | 9466 | 1.35 | 1.35 | 1.34 | 1.34 | -0.74 | -0.01 | 74000 | | 5007 | 1.35 | 1.36 | 1.34 | 1.36 | -0.73 | -0.01 | 29800 | | 5130 | 1.40 | 1.40 | 1.38 | 1.38 | -0.72 | -0.01 | 2800 | | 7083 | 1.40 | 1.42 | 1.40 | 1.40 | -0.71 | -0.01 | 29400 | | 3336 | 1.47 | 1.47 | 1.43 | 1.45 | -0.68 | -0.01 | 4315800 | |
|
